SPNT Historical Prices

Summary

Key Stock Metrics

11.92

(June 17, 2024)

52-Week Low

19.87

(May 20, 2025)

52-Week High

19.87

(May 20, 2025)

All-Time High

19.59

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-15	12.25	13.50	12.25	13.06	14029349
2013-08-16	13.00	14.20	13.00	13.30	2509194
2013-08-19	13.23	13.46	13.03	13.07	828984
2013-08-20	13.06	13.20	12.80	12.96	384129
2013-08-21	12.95	13.40	12.93	13.16	832778
2013-08-22	13.26	13.48	13.07	13.25	326446
2013-08-23	13.21	13.40	13.17	13.35	133338
2013-08-26	13.60	13.74	13.30	13.41	169395
2013-08-27	13.29	13.45	13.15	13.26	135975
2013-08-28	13.31	13.34	12.85	12.94	430124
2013-08-29	12.92	13.10	12.86	13.05	464034
2013-08-30	13.30	13.45	13.15	13.19	333846
2013-09-03	13.35	13.49	13.27	13.29	188555
2013-09-04	13.27	13.28	13.03	13.10	207266
2013-09-05	13.25	13.29	13.02	13.03	192988
2013-09-06	13.03	13.23	12.88	12.88	426966
2013-09-09	13.04	13.14	12.91	13.01	947305
2013-09-10	13.20	13.25	13.06	13.25	417875
2013-09-11	13.25	13.33	13.17	13.20	471780
2013-09-12	13.30	13.30	13.04	13.20	179367
2013-09-13	13.25	13.34	13.19	13.32	214474
2013-09-16	13.50	13.81	13.50	13.74	613887
2013-09-17	13.80	14.05	13.78	13.87	510981
2013-09-18	13.97	13.98	13.41	13.88	410651
2013-09-19	13.98	14.12	13.60	13.81	252068
2013-09-20	13.94	13.94	13.78	13.79	200649
2013-09-23	13.86	14.09	13.54	14.03	460271
2013-09-24	14.00	14.09	13.90	14.04	391909
2013-09-25	14.10	14.11	13.79	14.08	410780
2013-09-26	14.16	15.08	14.15	14.55	565370
2013-09-27	14.53	14.74	14.29	14.58	373864
2013-09-30	14.51	14.65	14.17	14.49	1922060
2013-10-01	14.59	14.99	14.53	14.94	438142
2013-10-02	14.85	14.89	14.63	14.85	294554
2013-10-03	14.84	15.00	14.42	14.46	445426
2013-10-04	14.43	14.66	14.38	14.44	399539
2013-10-07	14.40	14.97	14.40	14.75	289731
2013-10-08	14.82	14.86	14.46	14.67	564137
2013-10-09	14.70	14.86	14.55	14.64	622194
2013-10-10	14.77	15.01	14.76	14.90	315675
2013-10-11	14.91	15.05	14.79	15.03	190702
2013-10-14	15.02	15.42	14.92	15.29	347792
2013-10-15	15.31	15.54	15.18	15.35	380757
2013-10-16	15.41	15.45	15.27	15.35	263728
2013-10-17	15.34	15.60	15.25	15.51	247680
2013-10-18	15.70	15.70	15.43	15.57	249562
2013-10-21	15.57	15.70	15.46	15.66	163891
2013-10-22	15.64	16.04	15.61	15.96	310099
2013-10-23	15.96	15.97	15.79	15.90	147698
2013-10-24	15.97	16.01	15.59	15.98	209541
2013-10-25	16.04	16.07	15.85	15.90	118232
2013-10-28	16.02	16.02	15.58	15.75	129070
2013-10-29	15.76	16.00	15.76	15.97	91606
2013-10-30	16.01	16.11	15.68	15.90	108720
2013-10-31	15.86	16.04	15.60	15.60	173588
2013-11-01	15.56	15.78	15.09	15.22	215299
2013-11-04	15.31	15.73	14.95	15.38	335435
2013-11-05	15.38	15.86	15.38	15.72	301611
2013-11-06	15.82	15.86	15.67	15.75	239977
2013-11-07	15.77	15.83	15.70	15.79	124305
2013-11-08	15.77	16.04	15.41	15.58	261189
2013-11-11	15.58	15.59	15.01	15.12	139572
2013-11-12	16.49	16.49	14.97	15.10	350457
2013-11-13	15.07	15.72	14.95	15.34	237519
2013-11-14	15.28	15.60	15.00	15.03	212574
2013-11-15	15.09	15.20	15.00	15.03	157599
2013-11-18	15.00	15.44	14.96	15.33	353430
2013-11-19	15.29	16.37	15.24	16.21	287113
2013-11-20	16.21	16.29	15.54	15.82	238765
2013-11-21	15.84	16.31	15.84	16.21	185741
2013-11-22	16.27	16.77	16.25	16.45	151894
2013-11-25	16.55	17.10	16.47	16.72	130520
2013-11-26	16.79	17.25	16.67	16.78	425687
2013-11-27	16.84	17.15	16.54	16.76	250058
2013-11-29	16.87	17.07	16.63	16.66	112998
2013-12-02	16.75	16.89	16.48	16.63	241315
2013-12-03	16.66	16.70	16.34	16.46	269345
2013-12-04	16.57	17.07	16.54	16.81	326232
2013-12-05	16.86	17.31	16.82	16.97	339851
2013-12-06	17.13	17.88	17.02	17.56	262327
2013-12-09	17.63	17.85	17.12	17.26	329102
2013-12-10	17.30	17.51	16.67	16.90	258640
2013-12-11	16.96	17.07	16.38	16.46	238934
2013-12-12	16.63	16.63	16.05	16.43	227719
2013-12-13	16.48	16.54	16.05	16.19	162583
2013-12-16	16.27	17.08	16.13	16.52	434267
2013-12-17	16.55	16.81	16.01	16.73	381820
2013-12-18	16.79	16.86	16.40	16.67	243527
2013-12-19	16.71	17.22	16.71	17.20	163520
2013-12-20	17.27	18.84	17.18	18.52	1356550
2013-12-23	18.39	18.55	17.95	18.08	268531
2013-12-24	18.13	18.73	18.06	18.71	96896
2013-12-26	18.71	18.71	18.18	18.28	133865
2013-12-27	18.35	18.46	18.08	18.35	111519
2013-12-30	18.35	18.40	18.06	18.11	125970
2013-12-31	18.20	18.55	18.05	18.53	192831
2014-01-02	18.60	18.76	18.18	18.26	145955
2014-01-03	18.30	18.47	17.76	18.10	116615
2014-01-06	17.81	17.84	17.11	17.54	375653
2014-01-07	17.53	18.01	17.47	17.96	203798
2014-01-08	17.90	17.99	17.20	17.40	359122
2014-01-09	17.48	17.48	16.85	16.95	269063
2014-01-10	16.94	16.94	16.51	16.78	299015
2014-01-13	16.74	16.74	16.32	16.48	258846
2014-01-14	16.48	16.99	16.30	16.80	279765
2014-01-15	16.89	17.51	16.75	17.42	199406
2014-01-16	17.44	17.44	16.73	17.21	151470
2014-01-17	17.25	17.25	16.97	17.10	64652
2014-01-21	17.10	17.33	16.90	17.21	85394
2014-01-22	17.19	17.92	17.12	17.66	123804
2014-01-23	17.55	17.55	16.75	16.99	175618
2014-01-24	16.82	17.20	16.19	16.30	163055
2014-01-27	16.40	16.69	15.76	16.17	217845
2014-01-28	16.12	16.28	15.89	16.25	127165
2014-01-29	16.00	16.16	15.26	15.61	256070
2014-01-30	15.70	16.55	15.70	16.10	196966
2014-01-31	16.00	16.27	15.82	15.97	252448
2014-02-03	16.02	16.20	15.75	15.78	204678
2014-02-04	15.79	15.82	15.25	15.57	248249
2014-02-05	15.41	15.42	15.11	15.33	183085
2014-02-06	15.34	15.82	15.34	15.71	150550
2014-02-07	15.73	15.98	15.30	15.80	220042
2014-02-10	15.75	15.75	15.37	15.55	118102
2014-02-11	15.63	16.54	15.63	15.90	401990
2014-02-12	15.97	16.30	15.58	16.03	217490
2014-02-13	15.86	16.15	15.80	15.94	167485
2014-02-14	15.95	16.15	15.62	15.79	114778
2014-02-18	15.76	15.85	15.50	15.60	295472
2014-02-19	15.53	15.90	15.49	15.53	244735
2014-02-20	15.56	15.57	15.12	15.18	354092
2014-02-21	15.26	15.51	15.17	15.44	308835
2014-02-24	15.44	15.59	15.18	15.40	394519
2014-02-25	15.47	15.50	14.80	15.05	639799
2014-02-26	15.12	15.20	14.94	15.07	235671
2014-02-27	15.10	15.10	14.90	15.00	252258
2014-02-28	15.00	15.33	14.99	15.00	514707
2014-03-03	14.96	15.19	14.95	15.13	881633
2014-03-04	15.19	15.76	15.12	15.65	1275623
2014-03-05	15.69	16.06	15.68	15.72	664681
2014-03-06	15.79	16.00	15.62	15.77	483456
2014-03-07	15.91	15.98	15.75	15.85	430996
2014-03-10	15.86	16.16	15.86	15.93	483154
2014-03-11	16.01	16.15	15.69	15.75	261178
2014-03-12	15.68	15.84	15.55	15.78	307709
2014-03-13	15.87	15.88	15.44	15.64	314555
2014-03-14	15.70	15.86	15.54	15.78	198558
2014-03-17	15.87	15.93	15.69	15.72	221641
2014-03-18	15.77	15.91	15.68	15.81	123938
2014-03-19	15.88	15.91	15.60	15.70	208862
2014-03-20	15.45	15.79	15.41	15.79	271985
2014-03-21	15.92	16.03	15.59	16.01	352103
2014-03-24	16.08	16.08	15.73	15.99	211807
2014-03-25	16.12	16.12	15.79	15.80	208773
2014-03-26	15.92	16.00	15.71	15.75	168615
2014-03-27	15.82	15.87	15.62	15.79	193080
2014-03-28	15.80	16.00	15.71	15.84	151965
2014-03-31	15.97	15.98	15.82	15.85	128972
2014-04-01	15.93	16.16	15.83	16.00	241149
2014-04-02	16.10	16.32	15.93	16.31	314647
2014-04-03	16.36	16.99	16.25	16.84	392937
2014-04-04	16.90	17.38	16.62	16.78	468969
2014-04-07	16.88	16.88	16.22	16.35	329425
2014-04-08	16.34	16.68	16.21	16.62	332228
2014-04-09	16.70	16.70	16.46	16.61	132015
2014-04-10	16.63	16.94	16.31	16.48	294736
2014-04-11	16.34	16.41	15.94	15.96	191628
2014-04-14	16.18	16.31	15.83	15.90	104968
2014-04-15	15.95	16.11	15.57	15.79	139867
2014-04-16	15.93	16.07	15.78	15.96	56179
2014-04-17	16.05	16.20	15.88	16.00	134186
2014-04-21	16.04	16.10	15.80	15.89	80745
2014-04-22	15.94	16.23	15.85	16.20	116347
2014-04-23	16.21	16.30	15.97	16.01	73472
2014-04-24	16.17	16.30	15.98	16.30	181242
2014-04-25	16.23	16.23	15.88	15.88	116735
2014-04-28	16.00	16.12	15.65	15.74	94944
2014-04-29	15.88	15.91	15.51	15.60	155653
2014-04-30	15.58	15.76	15.31	15.64	161300
2014-05-01	15.63	16.10	15.63	15.94	168957
2014-05-02	16.02	16.10	15.76	15.93	94648
2014-05-05	15.73	15.85	15.59	15.75	90212
2014-05-06	15.66	15.71	15.40	15.40	90840
2014-05-07	15.47	15.66	15.09	15.41	213878
2014-05-08	15.35	15.96	15.35	15.75	393341
2014-05-09	15.20	15.87	15.11	15.73	235497
2014-05-12	15.73	16.12	15.67	16.03	251864
2014-05-13	15.93	15.95	15.58	15.70	138857
2014-05-14	15.62	15.62	15.16	15.21	152954
2014-05-15	15.15	15.18	14.87	14.93	342177
2014-05-16	14.99	15.12	14.76	14.87	198705
2014-05-19	14.89	15.20	14.84	15.17	157309
2014-05-20	15.16	15.32	14.88	14.90	256475
2014-05-21	14.92	15.01	14.71	14.79	311221
2014-05-22	14.79	14.85	14.75	14.77	244949
2014-05-23	14.84	14.87	14.73	14.84	167856
2014-05-27	15.00	15.27	14.95	15.26	187621
2014-05-28	15.15	15.44	15.13	15.37	104378
2014-05-29	15.34	15.50	15.25	15.37	161255
2014-05-30	15.34	15.45	15.22	15.25	333242
2014-06-02	15.33	15.40	15.08	15.19	135121
2014-06-03	15.11	15.28	14.95	15.19	233430
2014-06-04	15.16	15.30	15.11	15.23	105768
2014-06-05	15.25	15.55	15.07	15.38	126144
2014-06-06	15.52	15.76	15.50	15.68	136595
2014-06-09	15.64	15.71	15.41	15.60	132774
2014-06-10	15.50	15.61	15.30	15.52	200056
2014-06-11	15.39	15.53	15.31	15.35	101046
2014-06-12	15.37	15.37	15.18	15.28	115222
2014-06-13	15.35	15.35	15.09	15.15	167717
2014-06-16	15.16	15.74	15.02	15.63	563759
2014-06-17	15.61	15.89	15.46	15.73	246023
2014-06-18	15.68	15.84	15.41	15.70	157896
2014-06-19	15.69	15.74	15.26	15.61	228079
2014-06-20	15.70	15.78	15.43	15.75	338389
2014-06-23	15.71	15.71	15.47	15.49	295663
2014-06-24	15.40	15.75	15.32	15.41	359055
2014-06-25	15.27	15.74	15.27	15.63	364744
2014-06-26	15.57	15.59	15.18	15.37	302207
2014-06-27	15.31	15.44	15.10	15.29	3088809
2014-06-30	15.30	15.48	15.24	15.26	278786
2014-07-01	15.28	15.69	15.27	15.66	310641
2014-07-02	15.60	15.72	15.48	15.59	150472
2014-07-03	15.65	15.83	15.62	15.71	99427
2014-07-07	16.16	16.29	15.82	15.88	579565
2014-07-08	16.05	16.09	15.82	16.00	457243
2014-07-09	16.05	16.05	15.81	15.86	343394
2014-07-10	15.80	15.90	15.65	15.83	258637
2014-07-11	15.78	15.80	15.65	15.78	151532
2014-07-14	15.98	16.05	15.79	16.02	241919
2014-07-15	15.95	15.98	15.79	15.83	201636
2014-07-16	15.90	15.95	15.62	15.79	251551
2014-07-17	15.68	15.81	15.40	15.45	253721
2014-07-18	15.37	15.60	15.37	15.50	203247
2014-07-21	15.50	15.55	15.33	15.50	127415
2014-07-22	15.46	15.60	15.40	15.50	126958
2014-07-23	15.60	15.65	15.40	15.63	148417
2014-07-24	15.63	15.71	15.37	15.45	129001
2014-07-25	15.27	15.41	15.10	15.18	267868
2014-07-28	15.20	15.30	15.03	15.19	199337
2014-07-29	15.20	15.30	15.03	15.05	189005
2014-07-30	15.15	15.18	14.83	14.91	260153
2014-07-31	14.80	14.83	14.30	14.56	374474
2014-08-01	14.58	14.86	14.49	14.86	251492
2014-08-04	14.87	15.13	14.85	15.03	584566
2014-08-05	15.00	15.07	14.85	14.96	374938
2014-08-06	14.85	15.13	14.85	15.05	242857
2014-08-07	15.04	15.17	14.51	14.71	501149
2014-08-08	15.10	15.39	15.10	15.27	414667
2014-08-11	15.35	15.45	15.08	15.16	271183
2014-08-12	15.09	15.17	15.03	15.09	201162
2014-08-13	15.17	15.19	14.99	15.05	233861
2014-08-14	15.23	15.28	15.00	15.18	150150
2014-08-15	15.33	15.35	14.95	15.19	190309
2014-08-18	15.35	15.37	15.14	15.25	165444
2014-08-19	15.22	15.28	15.17	15.19	151278
2014-08-20	15.11	15.19	15.01	15.14	169196
2014-08-21	15.09	15.19	14.91	15.16	111325
2014-08-22	15.19	15.19	14.94	14.99	255257
2014-08-25	15.16	15.16	14.95	15.13	311338
2014-08-26	15.09	15.12	14.92	15.09	249009
2014-08-27	15.22	15.35	15.02	15.32	221413
2014-08-28	15.21	15.33	15.09	15.24	93559
2014-08-29	15.24	15.35	15.20	15.32	150827
2014-09-02	15.31	15.51	15.25	15.46	191165
2014-09-03	15.48	15.83	15.48	15.56	194289
2014-09-04	15.61	15.71	15.32	15.35	144601
2014-09-05	15.30	15.45	15.21	15.28	98889
2014-09-08	15.47	15.85	15.38	15.75	307831
2014-09-09	15.82	16.00	15.31	15.36	231834
2014-09-10	15.36	15.69	15.32	15.63	143348
2014-09-11	15.50	15.64	15.43	15.63	138904
2014-09-12	15.68	15.81	15.52	15.54	221918
2014-09-15	15.54	15.59	15.40	15.45	230195
2014-09-16	15.47	16.00	15.38	15.51	339227
2014-09-17	15.46	15.77	15.44	15.46	239017
2014-09-18	15.50	15.60	15.47	15.59	244806
2014-09-19	15.66	15.75	15.37	15.42	608543
2014-09-22	15.39	15.50	15.28	15.37	218907
2014-09-23	15.38	15.38	14.93	14.94	261709
2014-09-24	15.05	15.23	14.93	15.05	202849
2014-09-25	15.00	15.07	14.76	14.78	283050
2014-09-26	14.95	14.95	14.76	14.91	230737
2014-09-29	14.80	14.83	14.61	14.68	256145
2014-09-30	14.65	14.74	14.55	14.55	298645
2014-10-01	14.52	14.58	14.16	14.29	459605
2014-10-02	14.30	14.45	14.06	14.35	418136
2014-10-03	14.50	14.65	14.40	14.54	308666
2014-10-06	14.62	14.65	14.28	14.29	407009
2014-10-07	14.31	14.39	14.10	14.10	163936
2014-10-08	14.07	14.39	14.05	14.32	375167
2014-10-09	14.34	14.37	13.87	13.88	345112
2014-10-10	13.80	14.05	13.75	13.94	245565
2014-10-13	13.93	14.18	13.88	13.89	381252
2014-10-14	13.97	14.16	13.88	13.98	363346
2014-10-15	14.00	14.09	13.60	13.86	507681
2014-10-16	13.72	13.86	13.63	13.77	361928
2014-10-17	13.96	14.07	13.78	13.87	348129
2014-10-20	13.88	14.01	13.75	13.86	452911
2014-10-21	13.95	14.24	13.92	14.23	432297
2014-10-22	14.27	14.60	14.27	14.43	553938
2014-10-23	14.63	14.75	14.41	14.53	566276
2014-10-24	14.61	14.74	14.56	14.69	398534
2014-10-27	14.67	14.73	14.52	14.70	356880
2014-10-28	14.75	15.04	14.72	15.00	304660
2014-10-29	15.00	15.15	14.90	15.00	242107
2014-10-30	14.95	15.20	14.95	15.16	204948
2014-10-31	15.35	15.39	15.25	15.30	315751
2014-11-03	15.35	15.56	15.24	15.35	278148
2014-11-04	15.34	15.40	14.97	15.05	348717
2014-11-05	15.14	15.26	15.00	15.06	256518
2014-11-06	15.02	15.20	14.97	15.07	208240
2014-11-07	14.93	15.08	14.91	15.05	194900
2014-11-10	15.05	15.08	14.84	15.04	348830
2014-11-11	15.10	15.11	14.85	14.90	139111
2014-11-12	14.86	14.91	14.68	14.91	179490
2014-11-13	14.95	14.99	14.86	14.87	20056
2014-11-14	14.78	14.89	14.63	14.70	168207
2014-11-17	14.76	14.76	14.62	14.71	228407
2014-11-18	14.68	14.84	14.68	14.73	214203
2014-11-19	14.72	14.74	14.51	14.59	165701
2014-11-20	14.50	14.74	14.50	14.69	144360
2014-11-21	14.91	14.93	14.70	14.72	148983
2014-11-24	14.82	14.85	14.70	14.84	268140
2014-11-25	14.88	14.92	14.82	14.89	140222
2014-11-26	14.93	15.04	14.82	14.90	88093
2014-11-28	14.86	14.97	14.76	14.81	104084
2014-12-01	14.80	14.86	14.68	14.68	132875
2014-12-02	14.68	14.86	14.67	14.71	128421
2014-12-03	14.79	14.98	14.78	14.91	227093
2014-12-04	14.85	14.98	14.81	14.81	98046
2014-12-05	14.77	14.99	14.77	14.94	132498
2014-12-08	14.83	14.96	14.65	14.95	163389
2014-12-09	14.82	14.92	14.69	14.85	156611
2014-12-10	14.75	14.88	14.51	14.53	190150
2014-12-11	14.58	14.90	14.58	14.81	177834
2014-12-12	14.73	14.86	14.60	14.61	170823
2014-12-15	14.66	14.80	14.54	14.60	175013
2014-12-16	14.58	14.78	14.53	14.65	339660
2014-12-17	14.70	14.76	14.62	14.75	374773
2014-12-18	14.75	14.75	14.56	14.73	259249
2014-12-19	14.67	14.75	14.60	14.72	483533
2014-12-22	14.69	14.73	14.58	14.66	112924
2014-12-23	14.74	14.75	14.67	14.71	317097
2014-12-24	14.70	14.75	14.69	14.72	102702
2014-12-26	14.75	14.75	14.64	14.65	100341
2014-12-29	14.65	14.75	14.63	14.65	162701
2014-12-30	14.65	14.68	14.52	14.58	228883
2014-12-31	14.67	14.67	14.49	14.49	151050
2015-01-02	14.56	14.58	14.15	14.27	403070
2015-01-05	14.24	14.33	14.11	14.25	391374
2015-01-06	14.25	14.25	13.78	13.88	268755
2015-01-07	13.93	14.07	13.84	13.93	230366
2015-01-08	14.12	14.12	13.94	14.01	529683
2015-01-09	13.95	14.05	13.75	13.79	160967
2015-01-12	13.83	13.86	13.40	13.42	324075
2015-01-13	13.58	13.81	13.45	13.47	283874
2015-01-14	13.37	13.45	13.15	13.36	221335
2015-01-15	13.31	13.35	13.16	13.30	211285
2015-01-16	13.30	13.56	13.28	13.54	314571
2015-01-20	13.54	13.71	13.11	13.28	195058
2015-01-21	13.27	13.42	13.18	13.40	203339
2015-01-22	13.50	13.59	13.29	13.57	233883
2015-01-23	13.59	13.60	13.40	13.42	172173
2015-01-26	13.43	13.68	13.21	13.66	222274
2015-01-27	13.47	13.61	13.38	13.45	258527
2015-01-28	13.45	13.59	13.18	13.21	211311
2015-01-29	13.28	13.45	13.00	13.33	494197
2015-01-30	13.23	13.32	13.12	13.23	385854
2015-02-02	13.25	13.57	13.13	13.47	364389
2015-02-03	13.50	13.87	13.46	13.54	290446
2015-02-04	13.51	13.74	13.47	13.64	269897
2015-02-05	13.90	13.95	13.69	13.76	321468
2015-02-06	13.76	13.90	13.72	13.84	292647
2015-02-09	13.86	13.86	13.65	13.77	213824
2015-02-10	13.90	13.98	13.77	13.90	259943
2015-02-11	13.87	13.87	13.71	13.81	155274
2015-02-12	13.90	13.97	13.82	13.88	294173
2015-02-13	13.85	13.93	13.80	13.91	165282
2015-02-17	14.11	14.20	13.70	13.76	350861
2015-02-18	13.80	13.94	13.76	13.87	245805
2015-02-19	13.85	14.03	13.73	13.93	245305
2015-02-20	13.95	14.00	13.69	13.96	235204
2015-02-23	13.96	13.96	13.72	13.87	213591
2015-02-24	13.93	13.94	13.70	13.93	191123
2015-02-25	13.88	13.97	13.79	13.92	154501
2015-02-26	13.93	14.00	13.90	14.00	235650
2015-02-27	13.95	14.13	13.73	14.04	380045
2015-03-02	14.00	14.11	13.76	14.07	380187
2015-03-03	14.07	14.08	13.98	14.01	308159
2015-03-04	14.02	14.15	13.94	14.07	344452
2015-03-05	14.00	14.09	13.90	14.08	404065
2015-03-06	14.06	14.44	14.00	14.03	752364
2015-03-09	14.03	14.13	13.99	14.07	367629
2015-03-10	14.00	14.05	13.87	13.95	529425
2015-03-11	13.95	14.05	13.92	14.05	370165
2015-03-12	14.12	14.29	14.04	14.29	472332
2015-03-13	14.25	14.26	14.01	14.14	284046
2015-03-16	14.40	14.41	14.12	14.18	299425
2015-03-17	14.12	14.28	14.00	14.21	334498
2015-03-18	14.18	14.38	14.09	14.32	248225
2015-03-19	14.27	14.32	14.00	14.07	251802
2015-03-20	14.12	14.29	14.01	14.25	447150
2015-03-23	14.21	14.50	14.21	14.50	325937
2015-03-24	14.39	14.48	14.25	14.43	190484
2015-03-25	14.42	14.49	14.21	14.30	198441
2015-03-26	14.25	14.34	14.10	14.10	130825
2015-03-27	14.07	14.22	13.99	14.01	210633
2015-03-30	14.14	14.23	14.00	14.21	216020
2015-03-31	14.20	14.27	14.02	14.15	222837
2015-04-01	14.15	14.30	14.02	14.29	253393
2015-04-02	14.30	14.39	14.03	14.09	288043
2015-04-06	14.04	14.29	14.04	14.24	133440
2015-04-07	14.20	14.24	14.09	14.09	227182
2015-04-08	14.07	14.22	14.07	14.13	133863
2015-04-09	14.20	14.25	14.03	14.13	190491
2015-04-10	14.12	14.21	14.11	14.17	98646
2015-04-13	14.15	14.25	14.15	14.18	126408
2015-04-14	14.15	14.27	14.08	14.19	196514
2015-04-15	14.20	14.45	14.13	14.40	197146
2015-04-16	14.33	14.40	14.24	14.38	124256
2015-04-17	14.28	14.28	14.03	14.09	212232
2015-04-20	14.15	14.27	14.11	14.17	117235
2015-04-21	14.15	14.24	14.00	14.01	215008
2015-04-22	14.00	14.05	13.86	14.05	147447
2015-04-23	14.05	14.19	13.92	14.16	211614
2015-04-24	14.11	14.12	13.93	13.98	89459
2015-04-27	13.98	13.99	13.80	13.95	316857
2015-04-28	13.90	14.12	13.82	13.93	223206
2015-04-29	13.86	13.89	13.72	13.75	155682
2015-04-30	13.65	13.69	13.45	13.48	355060
2015-05-01	13.47	13.72	13.47	13.70	253109
2015-05-04	13.76	13.81	13.56	13.76	246197
2015-05-05	13.72	13.88	13.70	13.76	304179
2015-05-06	13.76	13.91	13.69	13.85	321503
2015-05-07	13.81	14.00	13.81	13.96	277308
2015-05-08	13.99	14.48	13.99	14.34	333829
2015-05-11	14.42	14.75	14.36	14.56	316600
2015-05-12	14.51	14.51	14.32	14.37	346106
2015-05-13	14.39	14.49	14.37	14.48	253413
2015-05-14	14.56	14.68	14.45	14.67	221292
2015-05-15	14.64	14.64	14.49	14.50	179409
2015-05-18	14.50	14.71	14.41	14.61	328610
2015-05-19	14.59	14.61	14.42	14.48	223842
2015-05-20	14.57	14.59	14.46	14.51	115837
2015-05-21	14.52	14.60	14.41	14.49	128393
2015-05-22	14.50	14.53	14.31	14.40	175569
2015-05-26	14.40	14.48	14.23	14.37	235437
2015-05-27	14.42	14.51	14.33	14.50	168649
2015-05-28	14.48	14.53	14.38	14.43	351960
2015-05-29	14.43	14.53	14.35	14.41	256052
2015-06-01	14.45	14.52	14.25	14.47	219591
2015-06-02	14.36	14.65	14.32	14.56	201159
2015-06-03	14.56	14.76	14.50	14.75	250152
2015-06-04	14.75	14.75	14.44	14.50	132056
2015-06-05	14.50	14.56	14.43	14.52	129770
2015-06-08	14.50	14.56	14.33	14.38	156098
2015-06-09	14.36	14.44	14.31	14.36	166640
2015-06-10	14.45	14.72	14.40	14.56	204251
2015-06-11	14.53	14.71	14.52	14.69	167522
2015-06-12	14.63	14.67	14.53	14.54	122052
2015-06-15	14.54	14.88	14.50	14.86	642261
2015-06-16	14.90	15.34	14.78	15.25	611093
2015-06-17	15.22	15.38	15.11	15.17	264465
2015-06-18	15.27	15.44	15.25	15.30	227947
2015-06-19	15.30	15.32	15.17	15.18	338141
2015-06-22	15.41	15.41	15.13	15.23	337736
2015-06-23	15.27	15.34	15.23	15.28	342783
2015-06-24	15.35	15.45	15.25	15.27	324966
2015-06-25	15.34	15.35	15.14	15.30	334450
2015-06-26	15.30	15.35	15.12	15.33	1874274
2015-06-29	15.11	15.27	14.71	14.78	446830
2015-06-30	14.93	14.93	14.71	14.75	223576
2015-07-01	14.96	15.08	14.86	15.06	363049
2015-07-02	15.12	15.12	14.87	14.91	165081
2015-07-06	14.78	15.01	14.76	14.99	295095
2015-07-07	15.18	15.18	14.77	14.93	316605
2015-07-08	14.87	14.87	14.61	14.72	228396
2015-07-09	14.85	14.89	14.54	14.58	356782
2015-07-10	14.72	14.74	14.60	14.68	230800
2015-07-13	14.71	14.89	14.69	14.85	195985
2015-07-14	14.84	14.97	14.76	14.97	249582
2015-07-15	14.97	15.07	14.84	15.00	212262
2015-07-16	15.06	15.15	14.85	14.97	245597
2015-07-17	14.99	15.00	14.79	14.88	179580
2015-07-20	14.86	14.88	14.67	14.83	244770
2015-07-21	14.86	15.15	14.86	14.93	233852
2015-07-22	14.92	15.00	14.80	14.84	121478
2015-07-23	14.88	14.93	14.66	14.68	277821
2015-07-24	14.61	14.68	14.46	14.50	264245
2015-07-27	14.50	14.62	14.43	14.56	235741
2015-07-28	14.61	14.78	14.42	14.53	303441
2015-07-29	14.55	14.88	14.48	14.81	206093
2015-07-30	14.77	14.87	14.69	14.85	183523
2015-07-31	14.91	14.99	14.76	14.86	196886
2015-08-03	14.87	14.92	14.68	14.77	222068
2015-08-04	14.78	14.95	14.60	14.68	96898
2015-08-05	14.76	14.81	14.55	14.65	174421
2015-08-06	14.55	14.70	14.20	14.33	420012
2015-08-07	14.32	14.34	14.12	14.18	449302
2015-08-10	14.18	14.31	14.12	14.21	377818
2015-08-11	14.05	14.20	14.00	14.13	443844
2015-08-12	14.02	14.02	13.85	13.92	359741
2015-08-13	13.96	14.01	13.89	13.90	207979
2015-08-14	13.94	14.28	13.94	14.26	249201
2015-08-17	14.18	14.37	14.10	14.37	212793
2015-08-18	14.32	14.34	14.21	14.32	333563
2015-08-19	14.25	14.31	14.00	14.19	168188
2015-08-20	14.04	14.16	13.97	14.07	448124
2015-08-21	13.89	14.16	13.88	14.00	428558
2015-08-24	13.52	13.71	12.90	13.53	461544
2015-08-25	13.90	13.93	13.49	13.57	429304
2015-08-26	13.80	13.80	13.44	13.63	351437
2015-08-27	13.69	13.91	13.57	13.89	335437
2015-08-28	13.88	14.10	13.88	13.99	511017
2015-08-31	13.93	14.02	13.70	13.99	341148
2015-09-01	13.77	13.93	13.51	13.54	297170
2015-09-02	13.68	13.68	13.40	13.53	351755
2015-09-03	13.51	13.55	13.42	13.48	334109
2015-09-04	13.33	13.39	13.26	13.29	182034
2015-09-08	13.46	14.17	13.42	14.13	681702
2015-09-09	14.20	14.20	13.93	13.97	339494
2015-09-10	13.94	14.09	13.64	14.07	287279
2015-09-11	13.98	14.10	13.87	14.09	254060
2015-09-14	14.12	14.12	13.90	14.01	248479
2015-09-15	14.01	14.06	13.90	14.05	240530
2015-09-16	14.03	14.14	14.00	14.09	1424116
2015-09-17	14.06	14.25	14.00	14.10	563853
2015-09-18	13.85	13.96	13.74	13.90	2445377
2015-09-21	13.97	14.14	13.92	13.99	337622
2015-09-22	13.85	13.91	13.60	13.79	376185
2015-09-23	13.84	13.86	13.65	13.70	732515
2015-09-24	13.66	13.66	13.51	13.55	879546
2015-09-25	13.66	13.76	13.59	13.61	640925
2015-09-28	13.55	13.58	13.42	13.49	744125
2015-09-29	13.52	13.57	13.34	13.45	465237
2015-09-30	13.56	13.63	13.34	13.45	766543
2015-10-01	13.43	13.43	13.01	13.11	1019227
2015-10-02	13.04	13.20	12.88	13.19	451580
2015-10-05	13.27	13.47	13.23	13.45	458330
2015-10-06	13.41	13.44	13.16	13.19	584379
2015-10-07	13.25	13.37	13.10	13.28	349347
2015-10-08	13.23	13.31	13.09	13.25	855459
2015-10-09	13.28	13.51	13.23	13.44	369063
2015-10-12	13.44	13.45	13.26	13.34	307960
2015-10-13	13.32	13.40	13.23	13.29	253670
2015-10-14	13.29	13.38	13.10	13.11	185835
2015-10-15	13.16	13.44	13.12	13.44	274032
2015-10-16	13.48	13.62	13.37	13.58	205516
2015-10-19	13.55	13.64	13.41	13.46	173526
2015-10-20	13.46	13.54	13.40	13.49	191795
2015-10-21	13.56	13.62	13.36	13.40	203629
2015-10-22	13.50	13.64	13.42	13.64	270963
2015-10-23	13.74	14.00	13.65	14.00	236167
2015-10-26	13.96	14.07	13.80	13.88	173979
2015-10-27	13.81	13.86	13.47	13.52	178206
2015-10-28	13.52	13.90	13.50	13.87	311244
2015-10-29	13.78	13.92	13.74	13.86	143823
2015-10-30	13.83	13.91	13.62	13.67	198404
2015-11-02	13.83	13.97	13.65	13.93	292189
2015-11-03	13.90	14.05	13.86	13.98	181613
2015-11-04	13.75	13.92	13.43	13.90	329327
2015-11-05	13.98	14.10	13.83	14.04	212631
2015-11-06	13.96	14.22	13.96	14.22	290913
2015-11-09	14.19	14.30	14.07	14.12	340908
2015-11-10	14.10	14.23	13.98	14.20	261878
2015-11-11	14.21	14.31	14.09	14.14	188471
2015-11-12	14.06	14.13	13.82	13.83	228532
2015-11-13	13.74	13.95	13.68	13.76	224266
2015-11-16	13.77	13.86	13.54	13.75	120869
2015-11-17	13.76	13.84	13.55	13.56	160017
2015-11-18	13.59	13.70	13.51	13.56	215800
2015-11-19	13.56	13.70	13.52	13.62	136515
2015-11-20	13.70	13.92	13.51	13.80	154745
2015-11-23	13.77	14.00	13.77	13.93	340197
2015-11-24	13.90	14.09	13.77	14.08	317741
2015-11-25	14.04	14.13	14.02	14.08	181022
2015-11-27	14.07	14.27	13.96	14.27	62903
2015-11-30	14.27	14.40	14.19	14.21	473413
2015-12-01	14.27	14.42	14.17	14.24	429149
2015-12-02	14.26	14.31	14.04	14.17	243254
2015-12-03	14.19	14.24	13.80	13.91	195890
2015-12-04	13.91	14.07	13.87	13.98	239388
2015-12-07	13.98	14.01	13.77	13.82	297949
2015-12-08	13.75	13.78	13.63	13.69	159618
2015-12-09	13.62	13.83	13.55	13.63	263085
2015-12-10	13.60	13.69	13.37	13.43	266655
2015-12-11	13.21	13.48	13.21	13.36	285003
2015-12-14	13.37	13.54	13.37	13.45	255465
2015-12-15	13.53	13.67	13.39	13.55	286967
2015-12-16	13.63	13.75	13.38	13.61	293476
2015-12-17	13.64	13.66	13.42	13.50	237435
2015-12-18	13.46	13.62	13.32	13.34	980964
2015-12-21	13.41	13.56	13.15	13.32	216631
2015-12-22	13.36	13.55	13.20	13.53	135992
2015-12-23	13.55	13.70	13.53	13.61	150120
2015-12-24	13.59	13.78	13.52	13.72	103642
2015-12-28	13.72	13.80	13.55	13.67	125969
2015-12-29	13.73	13.85	13.60	13.73	171768
2015-12-30	13.74	13.84	13.60	13.62	109706
2015-12-31	13.61	13.80	13.40	13.41	194524
2016-01-04	13.20	13.30	12.77	12.95	388016
2016-01-05	12.92	13.06	12.75	12.78	178687
2016-01-06	12.69	12.69	12.48	12.49	297339
2016-01-07	12.05	12.28	11.85	12.00	456236
2016-01-08	12.00	12.00	11.72	11.72	295193
2016-01-11	11.74	12.13	11.72	12.12	380616
2016-01-12	12.15	12.16	11.83	12.01	329550
2016-01-13	12.05	12.05	11.47	11.60	373000
2016-01-14	11.62	11.73	11.46	11.53	230966
2016-01-15	11.19	11.37	11.10	11.37	334651
2016-01-19	11.64	11.64	11.13	11.21	228464
2016-01-20	11.05	11.53	10.87	11.46	402474
2016-01-21	11.46	11.60	11.33	11.41	382453
2016-01-22	11.55	11.69	11.43	11.69	257050
2016-01-25	11.62	11.66	11.26	11.28	206921
2016-01-26	11.35	11.53	11.35	11.43	160853
2016-01-27	11.40	11.48	11.17	11.21	206035
2016-01-28	11.29	11.37	11.20	11.21	122292
2016-01-29	11.27	11.65	11.24	11.65	366103
2016-02-01	11.53	11.53	11.23	11.37	266966
2016-02-02	11.22	11.22	11.03	11.07	183200
2016-02-03	11.16	11.18	10.86	11.14	309472
2016-02-04	11.11	11.31	11.07	11.11	234207
2016-02-05	11.08	11.17	10.81	11.13	241316
2016-02-08	11.03	11.25	10.89	11.15	324607
2016-02-09	11.06	11.13	10.57	10.80	247633
2016-02-10	10.84	10.99	10.61	10.62	192299
2016-02-11	10.42	10.57	10.32	10.48	304710
2016-02-12	10.57	11.01	10.57	10.99	283678
2016-02-16	11.10	11.15	10.91	11.12	214773
2016-02-17	11.17	11.38	11.09	11.37	265940
2016-02-18	11.41	11.41	11.19	11.28	147647
2016-02-19	11.25	11.49	11.21	11.42	327817
2016-02-22	11.51	11.57	11.30	11.32	265461
2016-02-23	11.27	11.36	11.19	11.19	239597
2016-02-24	11.09	11.40	11.03	11.40	212655
2016-02-25	11.38	11.46	11.20	11.43	266467
2016-02-26	10.46	11.26	10.08	11.23	530093
2016-02-29	11.16	11.21	10.67	11.05	408935
2016-03-01	11.10	11.15	10.98	11.11	264065
2016-03-02	11.11	11.36	11.06	11.36	238161
2016-03-03	11.36	11.36	11.36	11.38	234525
2016-03-04	11.38	11.38	11.38	11.18	216574
2016-03-07	11.11	11.26	11.06	11.25	307932
2016-03-08	11.16	11.28	10.92	10.93	255136
2016-03-09	10.93	10.93	10.93	10.94	202089
2016-03-10	10.99	11.03	10.73	10.81	247843
2016-03-11	10.81	10.81	10.81	11.15	244858
2016-03-14	11.14	11.14	10.89	10.91	174165
2016-03-15	10.91	10.91	10.91	10.81	289429
2016-03-16	10.80	11.00	10.74	10.99	261575
2016-03-17	10.96	11.43	10.91	11.30	367596
2016-03-18	11.27	11.50	11.25	11.50	778835
2016-03-21	11.49	11.58	11.32	11.49	263680
2016-03-22	11.41	11.51	11.31	11.44	152750
2016-03-23	11.43	11.50	11.27	11.27	218457
2016-03-24	11.27	11.27	11.27	10.97	158154
2016-03-28	11.03	11.34	11.03	11.27	238969
2016-03-29	11.21	11.38	11.11	11.36	234329
2016-03-30	11.39	11.49	11.35	11.37	284268
2016-03-31	11.40	11.49	11.31	11.37	223460
2016-04-01	11.30	11.77	11.26	11.66	342885
2016-04-04	11.67	11.72	11.32	11.32	193642
2016-04-05	11.32	11.32	11.32	11.08	356461
2016-04-06	11.08	11.11	10.96	11.08	209106
2016-04-07	10.99	11.01	10.85	10.92	263536
2016-04-08	11.00	11.06	10.77	10.81	179420
2016-04-11	10.91	11.00	10.83	10.88	301444
2016-04-12	10.86	11.03	10.85	10.95	235543
2016-04-13	11.03	11.30	11.03	11.25	494081
2016-04-14	11.26	11.32	11.18	11.21	253653
2016-04-15	11.15	11.30	11.09	11.16	320677
2016-04-18	11.19	11.20	11.05	11.20	347406
2016-04-19	11.26	11.38	11.14	11.27	346563
2016-04-20	11.23	11.44	11.23	11.36	137202
2016-04-21	11.32	11.44	11.15	11.17	254847
2016-04-22	11.17	11.32	11.17	11.23	223497
2016-04-25	11.23	11.34	10.99	11.09	222145
2016-04-26	11.09	11.27	11.06	11.24	277458
2016-04-27	11.22	11.36	11.22	11.35	284803
2016-04-28	11.30	11.42	11.19	11.39	263960
2016-04-29	11.39	11.50	11.28	11.38	204370
2016-05-02	11.38	11.56	11.27	11.56	189620
2016-05-03	11.41	11.52	11.35	11.45	210830
2016-05-04	11.42	11.52	11.30	11.37	290950
2016-05-05	11.45	11.46	11.16	11.17	269788
2016-05-06	11.21	11.47	11.05	11.28	324096
2016-05-09	11.22	11.32	11.17	11.18	214271
2016-05-10	11.18	11.58	11.17	11.50	297306
2016-05-11	11.50	11.62	11.33	11.34	195611
2016-05-12	11.40	11.47	11.27	11.33	178302
2016-05-13	11.33	11.51	11.33	11.41	163423
2016-05-16	11.31	11.52	11.31	11.45	224618
2016-05-17	11.45	11.55	11.23	11.27	346178
2016-05-18	11.24	11.43	11.24	11.43	291243
2016-05-19	11.35	11.42	11.09	11.12	332032
2016-05-20	11.18	11.27	11.13	11.19	199192
2016-05-23	11.19	11.34	11.16	11.18	183128
2016-05-24	11.24	11.45	11.24	11.42	278335
2016-05-25	11.40	11.56	11.40	11.49	173896
2016-05-26	11.49	11.54	11.38	11.50	145055
2016-05-27	11.49	11.59	11.49	11.57	128867
2016-05-31	11.61	11.73	11.58	11.70	275345
2016-06-01	11.67	11.91	11.64	11.88	231427
2016-06-02	11.88	11.89	11.75	11.82	209484
2016-06-03	11.77	11.81	11.64	11.76	197078
2016-06-06	11.73	11.85	11.70	11.76	237254
2016-06-07	11.77	11.77	11.66	11.74	242432
2016-06-08	11.72	12.00	11.68	11.96	281060
2016-06-09	11.94	11.94	11.80	11.91	161358
2016-06-10	11.81	11.84	11.62	11.67	275491
2016-06-13	11.60	11.75	11.52	11.59	298269
2016-06-14	11.50	11.62	11.34	11.37	318826
2016-06-15	11.39	11.43	11.28	11.28	446442
2016-06-16	11.20	11.24	11.08	11.22	282262
2016-06-17	11.16	11.26	11.04	11.08	556955
2016-06-20	11.27	11.31	11.11	11.13	391766
2016-06-21	11.13	11.23	11.07	11.20	174945
2016-06-22	11.22	11.39	11.16	11.28	231852
2016-06-23	11.44	11.65	11.43	11.65	347215
2016-06-24	11.13	11.58	11.13	11.51	2430771
2016-06-27	11.39	11.39	11.00	11.07	739836
2016-06-28	11.17	11.23	11.04	11.06	783190
2016-06-29	11.21	11.32	11.11	11.32	330887
2016-06-30	11.39	11.73	11.30	11.72	305312
2016-07-01	11.74	11.81	11.59	11.62	174085
2016-07-05	11.55	11.75	11.42	11.73	420561
2016-07-06	11.63	11.71	11.44	11.48	504644
2016-07-07	11.61	11.76	11.48	11.60	419221
2016-07-08	11.77	11.98	11.72	11.95	440482
2016-07-11	11.99	12.15	11.95	12.04	345733
2016-07-12	12.16	12.32	12.15	12.25	310327
2016-07-13	12.31	12.35	12.22	12.30	335738
2016-07-14	12.40	12.57	12.39	12.47	354674
2016-07-15	12.55	12.55	12.41	12.46	164114
2016-07-18	12.42	12.43	12.31	12.33	189648
2016-07-19	12.29	12.32	12.19	12.28	264314
2016-07-20	12.33	12.47	12.26	12.43	171532
2016-07-21	12.37	12.46	12.31	12.34	240325
2016-07-22	12.29	12.51	12.29	12.46	218836
2016-07-25	12.42	12.49	12.42	12.46	94054
2016-07-26	12.48	12.58	12.42	12.48	164533
2016-07-27	12.43	12.65	12.43	12.62	205224
2016-07-28	12.64	12.74	12.58	12.70	158760
2016-07-29	12.64	12.68	12.50	12.59	436223
2016-08-01	12.59	12.73	12.57	12.60	171569
2016-08-02	12.61	12.67	12.44	12.45	189630
2016-08-03	12.46	12.63	12.46	12.58	194096
2016-08-04	12.58	12.70	12.55	12.62	200653
2016-08-05	12.45	12.80	12.43	12.67	334570
2016-08-08	12.67	12.75	12.60	12.75	294692
2016-08-09	12.75	12.87	12.67	12.80	260222
2016-08-10	12.84	12.85	12.73	12.79	180227
2016-08-11	12.79	12.81	12.72	12.75	146893
2016-08-12	12.66	12.74	12.66	12.68	186799
2016-08-15	12.72	12.79	12.66	12.79	261530
2016-08-16	12.72	12.85	12.59	12.67	168198
2016-08-17	12.71	12.75	12.57	12.61	109091
2016-08-18	12.60	12.71	12.57	12.64	131748
2016-08-19	12.60	12.65	12.55	12.63	142686
2016-08-22	12.62	12.68	12.55	12.67	142054
2016-08-23	12.74	12.74	12.63	12.68	319068
2016-08-24	12.65	12.71	12.50	12.60	631968
2016-08-25	12.57	12.93	12.50	12.83	1105689
2016-08-26	12.84	13.01	12.79	12.90	278238
2016-08-29	12.89	12.99	12.84	12.86	207673
2016-08-30	12.87	13.02	12.86	12.97	182469
2016-08-31	12.91	13.03	12.82	13.02	317132
2016-09-01	12.99	12.99	12.73	12.82	252188
2016-09-02	12.91	12.91	12.75	12.76	163151
2016-09-06	12.77	12.78	12.62	12.77	133500
2016-09-07	12.70	12.93	12.70	12.91	169931
2016-09-08	12.92	12.92	12.80	12.81	97139
2016-09-09	12.75	12.76	12.48	12.48	189047
2016-09-12	12.40	12.71	12.28	12.66	256095
2016-09-13	12.50	12.56	12.33	12.41	285212
2016-09-14	12.38	12.42	12.30	12.30	225392
2016-09-15	12.30	12.36	12.24	12.29	228833
2016-09-16	12.29	12.29	12.15	12.17	415346
2016-09-19	12.24	12.31	12.09	12.12	111057
2016-09-20	12.19	12.20	12.05	12.05	199555
2016-09-21	12.06	12.16	11.98	12.13	386910
2016-09-22	12.23	12.44	12.22	12.36	195361
2016-09-23	12.29	12.33	12.10	12.10	139351
2016-09-26	12.10	12.10	11.85	11.85	188913
2016-09-27	11.79	11.93	11.76	11.89	131441
2016-09-28	11.88	12.22	11.88	12.21	215436
2016-09-29	12.15	12.18	11.92	11.96	326704
2016-09-30	12.03	12.08	11.90	12.00	237726
2016-10-03	11.91	11.99	11.87	11.96	253213
2016-10-04	11.95	12.19	11.89	12.15	149331
2016-10-05	12.10	12.29	12.10	12.14	114649
2016-10-06	12.15	12.15	11.85	12.07	1006540
2016-10-07	12.05	12.25	12.05	12.19	283076
2016-10-10	12.24	12.50	12.15	12.46	196133
2016-10-11	12.46	12.48	12.32	12.35	182257
2016-10-12	12.35	12.46	12.26	12.30	199574
2016-10-13	12.22	12.35	12.13	12.22	158491
2016-10-14	12.37	12.48	12.33	12.33	186754
2016-10-17	12.35	12.40	12.30	12.40	137728
2016-10-18	12.45	12.45	12.30	12.35	144262
2016-10-19	12.40	12.50	12.25	12.45	148488
2016-10-20	12.50	12.50	12.25	12.30	164554
2016-10-21	12.15	12.25	12.05	12.20	109649
2016-10-24	12.25	12.35	12.10	12.15	111268
2016-10-25	12.10	12.20	12.10	12.15	124776
2016-10-26	12.05	12.15	11.95	12.00	236676
2016-10-27	12.05	12.10	11.90	11.90	172916
2016-10-28	11.90	11.95	11.80	11.85	165263
2016-10-31	11.90	11.90	11.75	11.75	282685
2016-11-01	11.75	11.80	11.55	11.60	174873
2016-11-02	11.55	11.63	11.35	11.40	108193
2016-11-03	11.45	11.55	11.25	11.30	151678
2016-11-04	11.95	12.50	11.68	11.85	339741
2016-11-07	11.90	12.10	11.85	12.00	396393
2016-11-08	12.00	12.15	11.80	11.85	441793
2016-11-09	11.85	12.30	11.75	12.30	504136
2016-11-10	12.50	12.65	12.30	12.55	450926
2016-11-11	12.55	13.00	12.25	12.65	1653407
2016-11-14	12.65	12.65	12.20	12.45	397689
2016-11-15	12.35	12.45	12.15	12.30	208482
2016-11-16	12.30	12.35	12.15	12.25	262858
2016-11-17	12.25	12.40	12.20	12.25	434461
2016-11-18	12.30	12.38	12.20	12.35	263377
2016-11-21	12.40	12.45	12.25	12.45	231466
2016-11-22	12.55	12.55	12.20	12.35	344529
2016-11-23	12.35	12.36	12.13	12.15	352252
2016-11-25	12.20	12.40	12.15	12.30	152691
2016-11-28	12.30	12.30	12.05	12.10	347610
2016-11-29	12.15	12.25	11.90	11.90	191770
2016-11-30	11.95	12.03	11.75	11.85	350022
2016-12-01	11.80	11.95	11.50	11.70	366663
2016-12-02	11.60	11.65	11.30	11.45	322079
2016-12-05	11.50	11.65	11.35	11.40	392819
2016-12-06	11.35	11.85	11.35	11.80	376094
2016-12-07	11.80	11.90	11.60	11.75	391885
2016-12-08	11.75	12.00	11.65	11.80	509591
2016-12-09	11.85	12.20	11.75	12.20	326388
2016-12-12	12.20	12.28	11.93	12.05	425511
2016-12-13	12.15	12.20	12.00	12.10	201767
2016-12-14	12.10	12.15	11.95	12.00	149697
2016-12-15	11.95	12.20	11.90	12.10	223544
2016-12-16	12.15	12.20	11.90	12.15	786346
2016-12-19	11.95	12.15	11.88	11.95	490745
2016-12-20	12.05	12.10	11.95	12.10	502738
2016-12-21	12.00	12.13	11.95	11.95	339852
2016-12-22	12.00	12.05	11.90	12.05	383533
2016-12-23	12.05	12.20	11.93	12.10	202524
2016-12-27	12.15	12.25	11.90	11.95	285719
2016-12-28	12.00	12.00	11.60	11.65	246346
2016-12-29	11.70	11.80	11.63	11.70	150119
2016-12-30	11.75	11.75	11.55	11.55	232719
2017-01-03	11.70	11.75	11.50	11.70	276602
2017-01-04	11.80	11.95	11.70	11.95	222985
2017-01-05	11.85	11.98	11.70	11.80	236519
2017-01-06	11.85	11.85	11.60	11.60	204669
2017-01-09	11.55	11.58	11.35	11.40	561572
2017-01-10	11.35	11.55	11.35	11.55	346774
2017-01-11	11.60	11.68	11.45	11.50	328320
2017-01-12	11.50	11.55	11.31	11.35	470984
2017-01-13	11.35	11.45	11.30	11.40	307307
2017-01-17	11.30	11.40	11.20	11.20	333216
2017-01-18	11.30	11.35	11.15	11.25	187437
2017-01-19	11.30	11.30	11.10	11.10	229279
2017-01-20	11.10	11.33	11.05	11.10	211857
2017-01-23	11.15	11.30	11.05	11.15	230765
2017-01-24	11.15	11.30	11.05	11.30	208734
2017-01-25	11.30	11.48	11.25	11.40	174761
2017-01-26	11.35	11.45	11.20	11.25	169623
2017-01-27	11.20	11.35	11.15	11.25	632845
2017-01-30	11.25	11.28	11.10	11.20	217634
2017-01-31	11.15	11.45	11.10	11.45	320135
2017-02-01	11.55	11.70	11.35	11.60	811624
2017-02-02	11.60	11.60	11.40	11.50	435928
2017-02-03	11.60	11.65	11.40	11.65	351434
2017-02-06	11.55	11.65	11.45	11.45	196310
2017-02-07	11.45	11.65	11.40	11.50	129698
2017-02-08	11.50	11.65	11.35	11.60	353108
2017-02-09	11.65	11.85	11.50	11.85	1306832
2017-02-10	11.90	12.00	11.75	11.90	566390
2017-02-13	11.95	12.18	11.93	12.10	1037737
2017-02-14	12.05	12.25	12.00	12.20	500503
2017-02-15	12.15	12.40	12.10	12.25	773759
2017-02-16	12.25	12.35	12.15	12.25	256721
2017-02-17	12.25	12.35	12.13	12.15	174259
2017-02-21	12.20	12.30	12.15	12.20	122963
2017-02-22	12.20	12.25	12.05	12.15	179725
2017-02-23	12.15	12.30	12.10	12.15	298736
2017-02-24	12.20	12.30	12.05	12.25	766225
2017-02-27	12.25	12.30	12.10	12.20	398306
2017-02-28	12.15	12.55	12.13	12.40	1009886
2017-03-01	12.60	12.75	12.40	12.45	564799
2017-03-02	12.40	12.50	12.15	12.20	545827
2017-03-03	12.20	12.40	12.20	12.20	530497
2017-03-06	12.15	12.35	12.15	12.25	933035
2017-03-07	12.20	12.40	12.15	12.40	424382
2017-03-08	12.40	12.45	12.10	12.10	410123
2017-03-09	12.15	12.30	12.10	12.15	517788
2017-03-10	12.20	12.38	12.15	12.15	582467
2017-03-13	12.20	12.25	12.13	12.15	321750
2017-03-14	12.15	12.25	12.10	12.10	441370
2017-03-15	12.20	12.35	12.15	12.20	1167499
2017-03-16	12.25	12.55	12.20	12.55	1139602
2017-03-17	12.50	12.50	12.23	12.35	1096671
2017-03-20	12.30	12.35	12.20	12.30	163703
2017-03-21	12.35	12.35	11.95	12.00	343961
2017-03-22	11.95	12.00	11.75	11.75	252332
2017-03-23	11.75	11.93	11.75	11.80	157164
2017-03-24	11.80	11.90	11.75	11.80	156858
2017-03-27	11.65	11.80	11.65	11.75	131076
2017-03-28	11.70	12.25	11.65	12.25	399755
2017-03-29	12.25	12.30	11.98	12.00	636480
2017-03-30	11.95	12.05	11.80	11.90	230522
2017-03-31	11.90	12.15	11.80	12.10	283273
2017-04-03	12.10	12.25	12.05	12.10	867075
2017-04-04	12.15	12.20	11.98	12.10	190301
2017-04-05	12.10	12.13	11.80	11.85	289604
2017-04-06	11.90	11.90	11.70	11.90	314085
2017-04-07	11.90	11.90	11.70	11.75	932689
2017-04-10	11.75	11.80	11.70	11.70	159584
2017-04-11	11.65	11.90	11.65	11.85	218638
2017-04-12	11.80	11.80	11.60	11.70	392261
2017-04-13	11.65	11.70	11.50	11.50	312091
2017-04-17	11.50	11.80	11.46	11.80	259003
2017-04-18	11.75	11.80	11.60	11.75	129615
2017-04-19	11.80	11.95	11.70	11.70	97677
2017-04-20	11.75	12.00	11.65	11.95	196194
2017-04-21	11.90	12.15	11.73	12.00	253771
2017-04-24	12.20	12.20	12.00	12.05	207408
2017-04-25	12.15	12.25	12.10	12.25	441631
2017-04-26	12.20	12.35	12.10	12.15	629597
2017-04-27	12.20	12.20	12.08	12.10	255417
2017-04-28	12.10	12.20	12.05	12.10	370399
2017-05-01	12.15	12.30	12.10	12.20	310848
2017-05-02	12.20	12.25	12.05	12.10	194309
2017-05-03	12.05	12.30	11.90	12.15	398742
2017-05-04	12.20	12.25	12.10	12.20	466478
2017-05-05	12.05	12.25	12.00	12.00	459753
2017-05-08	12.25	12.55	12.15	12.50	1130746
2017-05-09	12.45	12.45	12.20	12.40	1099938
2017-05-10	12.40	12.45	12.30	12.30	581343
2017-05-11	12.35	12.35	12.05	12.20	617124
2017-05-12	12.15	12.20	12.00	12.00	534315
2017-05-15	12.05	12.25	12.05	12.10	557881
2017-05-16	12.10	12.20	12.05	12.10	434514
2017-05-17	12.00	12.10	11.93	12.00	950976
2017-05-18	11.95	12.25	11.90	12.20	960955
2017-05-19	12.15	12.35	12.05	12.25	721496
2017-05-22	12.25	12.40	12.25	12.35	469201
2017-05-23	12.40	12.48	12.35	12.40	732034
2017-05-24	12.45	12.65	12.35	12.60	976540
2017-05-25	12.60	12.75	12.60	12.70	777552
2017-05-26	12.70	12.80	12.60	12.70	643322
2017-05-30	12.75	12.85	12.70	12.70	541534
2017-05-31	12.75	13.15	12.65	13.15	898484
2017-06-01	13.20	13.50	13.20	13.35	1218614
2017-06-02	13.35	13.50	13.35	13.40	558818
2017-06-05	13.35	13.45	13.25	13.45	302051
2017-06-06	13.45	13.50	13.25	13.40	418752
2017-06-07	13.45	13.45	13.30	13.35	401006
2017-06-08	13.35	13.45	13.30	13.40	445308
2017-06-09	13.45	13.45	13.30	13.40	580923
2017-06-12	13.40	13.60	13.35	13.45	558386
2017-06-13	13.50	13.60	13.43	13.50	463828
2017-06-14	13.30	13.50	13.20	13.40	507849
2017-06-15	13.35	13.55	13.30	13.50	287276
2017-06-16	13.40	13.55	13.31	13.50	859397
2017-06-19	13.55	13.75	13.55	13.60	465772
2017-06-20	13.55	13.73	13.50	13.70	524335
2017-06-21	13.80	14.25	13.75	14.20	1777951
2017-06-22	14.10	14.40	14.10	14.30	802428
2017-06-23	14.35	14.35	14.15	14.30	1836601
2017-06-26	14.40	14.50	14.30	14.45	664633
2017-06-27	14.45	14.55	14.35	14.40	1602257
2017-06-28	14.45	14.45	14.25	14.30	273950
2017-06-29	14.35	14.40	14.00	14.10	294534
2017-06-30	14.10	14.10	13.80	13.90	437732
2017-07-03	13.90	14.10	13.90	14.00	386461
2017-07-05	14.00	14.10	13.90	13.90	279081
2017-07-06	14.00	14.05	13.75	13.80	728688
2017-07-07	13.90	14.05	13.80	13.90	907644
2017-07-10	13.90	14.08	13.85	14.00	676993
2017-07-11	13.95	14.10	13.88	13.95	431527
2017-07-12	14.00	14.10	13.88	14.00	565598
2017-07-13	14.00	14.00	13.80	13.80	362621
2017-07-14	13.75	13.95	13.75	13.80	564448
2017-07-17	13.80	13.85	13.70	13.85	367808
2017-07-18	13.85	13.95	13.75	13.85	426153
2017-07-19	13.95	14.10	13.93	14.10	541093
2017-07-20	14.05	14.30	14.05	14.20	296128
2017-07-21	14.25	14.40	14.20	14.25	382538
2017-07-24	14.30	14.30	14.20	14.25	344752
2017-07-25	14.30	14.65	14.30	14.60	952618
2017-07-26	14.60	14.70	14.48	14.60	291371
2017-07-27	14.60	14.65	14.45	14.55	285322
2017-07-28	14.50	14.55	14.43	14.50	249780
2017-07-31	14.50	14.58	14.40	14.55	280837
2017-08-01	14.60	14.70	14.45	14.55	292436
2017-08-02	14.50	14.65	14.45	14.60	219745
2017-08-03	14.65	15.10	14.63	14.90	363064
2017-08-04	14.95	15.00	14.90	15.00	431196
2017-08-07	15.05	15.09	14.80	14.85	496949
2017-08-08	14.85	14.95	14.75	14.85	312965
2017-08-09	14.80	14.80	14.50	14.55	454545
2017-08-10	14.50	14.58	14.45	14.50	432722
2017-08-11	14.35	14.65	14.15	14.45	386384
2017-08-14	14.50	14.70	14.45	14.55	397759
2017-08-15	14.55	14.75	14.50	14.55	385616
2017-08-16	14.60	14.65	14.55	14.65	241460
2017-08-17	14.60	14.63	14.35	14.40	400739
2017-08-18	14.25	14.43	14.20	14.30	503637
2017-08-21	14.25	14.40	14.10	14.15	550036
2017-08-22	14.20	14.30	14.15	14.20	324358
2017-08-23	14.10	14.25	14.00	14.10	467142
2017-08-24	14.10	14.15	13.95	14.05	615203
2017-08-25	14.10	14.15	14.05	14.10	268177
2017-08-28	14.10	14.13	13.85	13.95	308264
2017-08-29	13.85	13.90	13.70	13.90	432928
2017-08-30	13.90	14.00	13.80	13.90	399349
2017-08-31	14.00	14.10	13.85	14.05	361564
2017-09-01	14.15	14.25	14.00	14.15	284303
2017-09-05	14.10	14.15	13.70	13.70	469559
2017-09-06	13.70	13.78	13.65	13.70	353992
2017-09-07	13.70	13.85	13.60	13.75	721410
2017-09-08	13.70	14.05	13.58	13.95	610788
2017-09-11	14.10	14.40	14.00	14.25	370046
2017-09-12	14.30	14.50	14.15	14.40	272402
2017-09-13	14.30	14.40	13.95	14.25	779813
2017-09-14	14.30	14.40	14.15	14.20	315265
2017-09-15	14.30	14.45	14.15	14.40	607124
2017-09-18	14.40	14.50	14.25	14.35	377049
2017-09-19	14.30	14.55	14.25	14.50	332895
2017-09-20	14.45	14.50	14.30	14.40	263613
2017-09-21	15.35	16.10	15.15	15.55	4146708
2017-09-22	15.50	15.85	15.40	15.55	2590352
2017-09-25	15.55	15.55	15.15	15.35	12091846
2017-09-26	15.30	15.35	15.10	15.20	1864431
2017-09-27	15.20	15.35	15.15	15.35	1294901
2017-09-28	15.35	15.65	15.20	15.65	1440656
2017-09-29	15.60	15.90	15.55	15.60	1155438
2017-10-02	15.50	15.55	15.40	15.50	982801
2017-10-03	15.45	15.90	15.40	15.85	1044025
2017-10-04	15.90	16.05	15.75	15.85	778063
2017-10-05	15.90	16.35	15.90	16.20	872072
2017-10-06	16.15	16.35	16.10	16.20	588800
2017-10-09	16.20	16.20	16.10	16.10	7767807
2017-10-10	16.20	16.30	16.09	16.25	495297
2017-10-11	16.20	16.40	16.15	16.25	481883
2017-10-12	16.25	16.45	16.13	16.30	440216
2017-10-13	16.40	16.53	16.30	16.50	458591
2017-10-16	16.40	16.50	16.28	16.40	1000180
2017-10-17	16.40	16.50	16.25	16.45	447680
2017-10-18	16.45	16.70	16.35	16.70	647253
2017-10-19	16.55	16.70	16.45	16.65	695321
2017-10-20	16.75	16.80	16.50	16.65	494172
2017-10-23	16.65	16.80	16.53	16.80	354381
2017-10-24	16.85	16.95	16.50	16.50	637160
2017-10-25	16.60	16.60	16.30	16.45	308873
2017-10-26	16.55	16.80	16.45	16.70	467802
2017-10-27	16.75	16.75	16.35	16.70	747324
2017-10-30	16.70	16.75	16.40	16.55	411011
2017-10-31	16.60	16.80	16.40	16.70	548786
2017-11-01	16.80	16.85	16.40	16.60	389431
2017-11-02	16.60	16.85	16.40	16.50	566015
2017-11-03	16.50	16.50	16.35	16.50	344522
2017-11-06	16.50	16.50	16.25	16.45	411472
2017-11-07	16.50	16.75	16.40	16.75	520720
2017-11-08	16.70	16.70	16.20	16.40	471650
2017-11-09	16.60	16.90	16.25	16.80	876776
2017-11-10	16.95	17.10	16.75	16.85	362449
2017-11-13	16.85	17.10	16.70	16.80	1078752
2017-11-14	15.75	16.35	15.60	15.90	5056282
2017-11-15	15.90	16.50	15.80	16.15	6980882
2017-11-16	16.20	16.63	16.05	16.15	2300905
2017-11-17	16.15	16.55	16.00	16.40	1424002
2017-11-20	16.40	16.75	16.30	16.60	896071
2017-11-21	16.70	16.95	16.65	16.75	1071302
2017-11-22	16.75	16.90	16.65	16.75	590040
2017-11-24	16.80	16.95	16.70	16.75	1631482
2017-11-27	16.85	16.95	16.80	16.80	616279
2017-11-28	16.85	17.00	16.83	16.90	1221858
2017-11-29	16.95	17.05	16.85	17.00	784791
2017-11-30	17.05	17.05	16.85	16.95	1174133
2017-12-01	16.85	16.90	15.90	16.50	1128488
2017-12-04	16.55	16.65	16.10	16.20	964701
2017-12-05	16.15	16.18	15.70	15.75	882726
2017-12-06	15.70	15.70	15.45	15.35	510011
2017-12-07	15.55	15.55	15.25	15.35	577548
2017-12-08	15.50	15.50	15.15	15.15	508498
2017-12-11	15.10	15.20	14.95	15.10	937215
2017-12-12	15.20	15.45	15.20	15.30	1172623
2017-12-13	15.20	15.28	14.90	14.90	721075
2017-12-14	15.00	15.05	14.70	14.75	828901
2017-12-15	14.80	15.20	14.80	15.15	3066491
2017-12-18	15.30	15.45	15.25	15.35	807606
2017-12-19	15.35	15.45	15.20	15.30	608548
2017-12-20	15.30	15.45	15.20	15.20	625177
2017-12-21	15.25	15.30	15.15	15.20	276888
2017-12-22	15.20	15.25	15.15	15.20	578642
2017-12-26	15.25	15.28	14.95	14.95	283095
2017-12-27	14.95	15.13	14.90	14.95	466343
2017-12-28	15.00	15.00	14.80	14.90	504540
2017-12-29	14.90	14.90	14.60	14.65	872903
2018-01-02	14.55	14.68	14.05	14.15	936641
2018-01-03	14.00	14.10	13.83	14.10	1484468
2018-01-04	14.05	14.10	13.55	13.75	2198639
2018-01-05	13.80	13.90	13.65	13.85	1299338
2018-01-08	13.90	14.05	13.70	14.00	700616
2018-01-09	13.95	14.15	13.63	13.65	965176
2018-01-10	13.70	13.95	13.70	13.80	565468
2018-01-11	13.90	14.05	13.85	14.00	721118
2018-01-12	14.05	14.35	13.95	14.15	687132
2018-01-16	14.20	14.35	14.00	14.10	644716
2018-01-17	14.20	14.30	14.10	14.25	578546
2018-01-18	14.30	14.40	14.10	14.20	677184
2018-01-19	14.25	14.40	14.14	14.40	484565
2018-01-22	14.65	14.85	14.40	14.40	687714
2018-01-23	14.40	14.50	14.30	14.40	631057
2018-01-24	14.50	14.60	14.40	14.50	360989
2018-01-25	14.65	14.65	14.40	14.55	685330
2018-01-26	14.55	14.60	14.40	14.50	491423
2018-01-29	14.40	14.50	14.30	14.45	409303
2018-01-30	14.35	14.60	14.20	14.30	503594
2018-01-31	14.45	14.45	14.08	14.25	516496
2018-02-01	14.35	14.55	14.20	14.55	1008882
2018-02-02	14.55	14.65	14.25	14.30	711487
2018-02-05	14.20	14.40	13.88	14.00	769100
2018-02-06	13.85	14.00	13.58	13.85	834460
2018-02-07	13.85	13.98	13.75	13.75	634959
2018-02-08	13.85	13.90	13.50	13.55	886842
2018-02-09	13.65	13.80	13.35	13.75	934084
2018-02-12	13.75	13.80	13.40	13.60	619106
2018-02-13	13.50	13.75	13.45	13.75	709921
2018-02-14	13.70	14.05	13.70	14.05	342605
2018-02-15	14.05	14.18	13.95	14.15	395801
2018-02-16	14.10	14.35	13.95	14.15	652623
2018-02-20	14.10	14.10	13.80	13.90	459330
2018-02-21	13.85	14.15	13.85	13.95	743150
2018-02-22	13.95	14.05	13.80	13.85	395713
2018-02-23	13.85	14.00	13.75	14.00	352251
2018-02-26	14.00	14.20	13.85	14.15	387498
2018-02-27	14.10	14.20	13.95	14.05	509386
2018-02-28	14.15	14.20	13.80	13.90	1027731
2018-03-01	13.90	14.30	13.83	14.30	1262666
2018-03-02	14.15	14.18	13.68	13.75	810676
2018-03-05	13.75	14.28	13.65	14.05	934617
2018-03-06	14.05	14.35	13.85	14.30	1135915
2018-03-07	14.20	14.50	14.10	14.40	990387
2018-03-08	14.40	14.55	14.25	14.40	520068
2018-03-09	14.50	14.85	14.45	14.70	475721
2018-03-12	14.70	14.85	14.55	14.70	686961
2018-03-13	14.75	14.80	14.48	14.55	380954
2018-03-14	14.65	14.90	14.45	14.60	1131052
2018-03-15	14.70	14.85	14.60	14.65	697325
2018-03-16	14.60	14.85	14.55	14.85	1160554
2018-03-19	14.80	14.90	14.65	14.85	821758
2018-03-20	14.85	14.90	14.70	14.70	639754
2018-03-21	14.70	14.78	14.55	14.70	679487
2018-03-22	14.65	14.75	14.45	14.50	910366
2018-03-23	14.50	14.55	14.00	14.00	468826
2018-03-26	14.15	14.28	13.98	14.20	320423
2018-03-27	14.30	14.33	13.90	14.00	386846
2018-03-28	14.00	14.20	13.88	14.00	479833
2018-03-29	14.10	14.15	13.93	13.95	949864
2018-04-02	13.80	13.95	13.30	13.50	726706
2018-04-03	13.45	13.50	13.30	13.35	582179
2018-04-04	13.20	13.50	13.20	13.35	540630
2018-04-05	13.45	13.50	13.25	13.30	491503
2018-04-06	13.20	13.30	12.93	13.00	516907
2018-04-09	13.10	13.25	12.95	13.00	601395
2018-04-10	13.20	13.30	13.05	13.25	553507
2018-04-11	13.20	13.30	13.05	13.15	490486
2018-04-12	13.15	13.30	12.95	13.00	594443
2018-04-13	13.05	13.15	12.95	13.10	494663
2018-04-16	13.10	13.45	13.08	13.30	398457
2018-04-17	13.35	13.50	13.35	13.35	474222
2018-04-18	13.45	13.60	13.35	13.50	461376
2018-04-19	13.45	13.60	13.40	13.45	326897
2018-04-20	13.45	13.60	13.40	13.60	340335
2018-04-23	13.65	13.70	13.55	13.60	229424
2018-04-24	13.65	13.88	13.60	13.80	321839
2018-04-25	13.75	13.85	13.65	13.65	286954
2018-04-26	13.60	13.70	13.50	13.60	309447
2018-04-27	13.60	13.65	13.50	13.55	167219
2018-04-30	13.60	13.70	13.30	13.30	296816
2018-05-01	13.20	13.30	13.00	13.30	349725
2018-05-02	13.25	13.30	13.00	13.10	246189
2018-05-03	13.10	13.10	12.80	12.90	334000
2018-05-04	12.90	13.45	12.88	13.25	346455
2018-05-07	13.25	13.50	13.25	13.35	177416
2018-05-08	13.35	13.45	13.30	13.40	287532
2018-05-09	13.35	13.50	13.01	13.35	346454
2018-05-10	13.15	13.25	12.75	12.80	665091
2018-05-11	13.20	13.30	12.85	12.85	319961
2018-05-14	12.80	12.90	12.78	12.85	447256
2018-05-15	12.85	13.40	12.85	13.25	599968
2018-05-16	13.20	13.35	13.05	13.15	636729
2018-05-17	13.20	13.30	13.15	13.20	615294
2018-05-18	13.25	13.50	13.20	13.40	650957
2018-05-21	13.40	13.60	13.40	13.50	430667
2018-05-22	13.60	13.75	13.55	13.55	466124
2018-05-23	13.55	13.55	13.10	13.15	656327
2018-05-24	13.15	13.30	13.05	13.15	318421
2018-05-25	13.15	13.30	13.15	13.25	401711
2018-05-29	13.25	13.30	13.00	13.00	582547
2018-05-30	13.05	13.50	13.00	13.40	827252
2018-05-31	13.35	13.50	13.30	13.35	644143
2018-06-01	13.40	13.60	13.40	13.55	527136
2018-06-04	13.60	13.73	13.50	13.60	845971
2018-06-05	13.55	13.78	13.50	13.65	600212
2018-06-06	13.70	13.85	13.50	13.55	543652
2018-06-07	13.55	13.60	13.45	13.55	559268
2018-06-08	13.55	14.05	13.48	13.95	679234
2018-06-11	13.90	14.10	13.88	13.90	455536
2018-06-12	13.90	14.05	13.80	13.85	495717
2018-06-13	13.95	14.10	13.90	14.05	614009
2018-06-14	14.05	14.05	13.95	14.05	461165
2018-06-15	13.95	14.10	13.90	14.05	702741
2018-06-18	14.05	14.05	13.85	14.05	352498
2018-06-19	14.00	14.08	13.90	14.05	590784
2018-06-20	14.05	14.05	13.70	13.75	625366
2018-06-21	13.75	13.80	13.50	13.50	632030
2018-06-22	13.60	13.65	13.15	13.45	2298477
2018-06-25	13.40	13.40	13.10	13.15	414465
2018-06-26	13.10	13.15	12.85	12.90	495006
2018-06-27	12.90	12.90	12.30	12.35	824826
2018-06-28	12.40	12.75	12.35	12.50	526408
2018-06-29	12.50	12.70	12.40	12.50	402357
2018-07-02	12.35	12.50	12.28	12.50	389395
2018-07-03	12.50	12.55	12.40	12.45	273565
2018-07-05	12.50	12.60	12.35	12.55	394906
2018-07-06	12.60	12.78	12.57	12.70	556559
2018-07-09	12.70	13.10	12.70	12.95	553984
2018-07-10	13.00	13.10	12.80	12.80	441310
2018-07-11	12.80	12.85	12.70	12.75	364205
2018-07-12	12.85	12.90	12.65	12.70	474292
2018-07-13	12.65	12.80	12.55	12.75	225318
2018-07-16	12.75	12.80	12.70	12.75	268594
2018-07-17	12.70	12.75	12.55	12.70	604113
2018-07-18	12.65	12.95	12.65	12.90	219494
2018-07-19	12.95	12.95	12.70	12.75	376560
2018-07-20	12.80	12.90	12.68	12.75	324579
2018-07-23	12.80	12.80	12.55	12.65	485166
2018-07-24	12.65	12.80	12.60	12.70	533703
2018-07-25	12.65	12.75	12.50	12.65	369627
2018-07-26	12.70	12.85	12.55	12.60	442043
2018-07-27	12.65	12.68	12.30	12.40	637464
2018-07-30	12.40	12.70	12.40	12.40	294478
2018-07-31	12.45	12.65	12.35	12.60	447973
2018-08-01	13.10	14.40	12.90	13.65	1240492
2018-08-02	13.50	13.65	13.40	13.55	692946
2018-08-03	13.45	13.70	13.43	13.55	699084
2018-08-06	13.50	13.65	13.45	13.50	716572
2018-08-07	13.50	13.60	13.10	13.15	667825
2018-08-08	13.20	13.28	13.05	13.10	758219
2018-08-09	13.20	13.28	13.00	13.15	677053
2018-08-10	13.05	13.40	12.95	13.15	595727
2018-08-13	13.10	13.30	13.10	13.20	533251
2018-08-14	13.15	13.40	13.10	13.10	522597
2018-08-15	13.00	13.20	12.85	13.05	559443
2018-08-16	13.15	13.60	13.15	13.50	501614
2018-08-17	13.40	13.70	13.20	13.20	1657700
2018-08-20	13.20	13.53	13.20	13.30	618662
2018-08-21	13.40	13.50	13.33	13.50	860784
2018-08-22	13.50	13.55	13.35	13.40	622395
2018-08-23	13.45	13.50	13.25	13.40	581591
2018-08-24	13.45	13.53	13.35	13.50	591843
2018-08-27	13.50	13.55	13.30	13.30	648657
2018-08-28	13.30	13.55	13.20	13.45	526518
2018-08-29	13.45	13.55	13.25	13.45	493633
2018-08-30	13.45	13.65	13.35	13.45	654722
2018-08-31	13.45	13.60	13.30	13.40	2216234
2018-09-04	13.30	13.35	13.20	13.30	750652
2018-09-05	13.25	13.50	13.25	13.25	803295
2018-09-06	13.25	13.30	13.05	13.15	1245613
2018-09-07	13.10	13.35	13.10	13.25	603695
2018-09-10	13.30	13.40	13.10	13.15	729809
2018-09-11	13.15	13.30	13.00	13.10	620595
2018-09-12	13.10	13.15	12.65	12.70	782089
2018-09-13	12.70	13.10	12.70	12.95	712400
2018-09-14	13.00	13.35	12.93	13.20	763542
2018-09-17	13.20	13.33	13.10	13.20	617623
2018-09-18	13.20	13.48	13.13	13.20	2026665
2018-09-19	13.20	13.65	13.20	13.45	1719438
2018-09-20	13.50	13.65	13.40	13.45	1022753
2018-09-21	13.40	13.60	13.25	13.40	2472703
2018-09-24	13.45	13.45	12.93	13.05	648056
2018-09-25	13.00	13.00	12.85	13.00	342030
2018-09-26	12.95	13.10	12.85	13.00	508648
2018-09-27	13.00	13.15	12.90	12.90	375148
2018-09-28	12.85	13.03	12.85	13.00	333695
2018-10-01	12.91	13.01	12.63	12.68	707693
2018-10-02	12.66	12.82	12.54	12.58	429618
2018-10-03	12.60	12.94	12.59	12.75	430558
2018-10-04	12.66	12.81	12.54	12.58	494415
2018-10-05	12.71	12.71	12.35	12.51	860233
2018-10-08	12.38	12.55	12.38	12.46	760492
2018-10-09	12.46	12.65	12.38	12.57	455753
2018-10-10	12.53	12.63	12.29	12.29	595627
2018-10-11	12.24	12.27	11.90	11.94	731843
2018-10-12	12.04	12.04	11.42	11.59	631076
2018-10-15	11.56	11.72	11.45	11.67	383785
2018-10-16	11.73	11.76	11.51	11.76	448528
2018-10-17	11.74	11.80	11.54	11.71	418181
2018-10-18	11.72	11.75	11.39	11.40	455899
2018-10-19	11.36	11.43	11.23	11.27	815461
2018-10-22	11.37	11.37	10.99	10.99	478450
2018-10-23	10.87	10.93	10.70	10.76	914023
2018-10-24	10.74	10.85	10.27	10.28	732715
2018-10-25	10.32	10.59	10.27	10.49	1524179
2018-10-26	10.43	10.67	10.33	10.60	854012
2018-10-29	10.66	10.82	10.58	10.66	890682
2018-10-30	10.70	11.01	10.65	11.00	479432
2018-10-31	11.08	11.26	10.98	11.06	807620
2018-11-01	10.96	11.15	10.88	10.96	1056911
2018-11-02	11.04	11.09	10.85	11.04	472332
2018-11-05	11.10	11.30	11.06	11.21	372228
2018-11-06	11.15	11.57	11.15	11.56	784789
2018-11-07	11.41	12.21	11.38	11.74	610635
2018-11-08	11.62	11.79	11.62	11.71	359959
2018-11-09	11.71	11.79	11.35	11.38	504562
2018-11-12	11.23	11.31	10.22	10.27	1626811
2018-11-13	10.31	11.24	10.31	10.82	1350572
2018-11-14	10.98	11.00	10.24	10.36	872733
2018-11-15	10.29	10.48	10.19	10.41	729866
2018-11-16	10.32	10.49	10.21	10.48	1343455
2018-11-19	10.75	10.82	10.43	10.44	478045
2018-11-20	10.29	10.41	10.16	10.36	566734
2018-11-21	10.40	10.40	10.22	10.23	496717
2018-11-23	10.18	10.24	10.07	10.09	218600
2018-11-26	10.19	10.35	10.16	10.27	531703
2018-11-27	10.27	10.27	10.07	10.18	759405
2018-11-28	10.18	10.49	10.05	10.35	756988
2018-11-29	10.27	10.41	10.23	10.23	950390
2018-11-30	10.23	10.39	10.22	10.32	1077671
2018-12-03	10.49	10.59	10.29	10.55	1056458
2018-12-04	10.52	10.55	9.93	9.94	619390
2018-12-06	9.81	9.91	9.62	9.90	809128
2018-12-07	9.90	10.13	9.74	9.81	505953
2018-12-10	9.81	9.82	9.60	9.78	980166
2018-12-11	9.92	10.02	9.79	9.87	647787
2018-12-12	10.02	10.23	9.87	10.07	512048
2018-12-13	10.02	10.12	9.83	9.87	484945
2018-12-14	9.80	9.92	9.65	9.66	437993
2018-12-17	9.62	9.86	9.55	9.59	530339
2018-12-18	9.59	9.94	9.53	9.77	758075
2018-12-19	9.77	10.02	9.53	9.61	605139
2018-12-20	9.57	9.70	9.36	9.47	614716
2018-12-21	9.48	9.51	9.13	9.17	3572150
2018-12-24	9.12	9.14	8.90	8.93	263136
2018-12-26	8.96	9.41	8.85	9.40	490264
2018-12-27	9.21	9.38	9.00	9.38	639351
2018-12-28	9.38	9.66	9.32	9.52	309080
2018-12-31	9.53	9.65	9.41	9.64	375244
2019-01-02	9.44	9.58	9.29	9.56	646646
2019-01-03	9.43	9.45	9.07	9.13	694752
2019-01-04	9.20	9.63	9.20	9.60	698389
2019-01-07	9.55	9.78	9.48	9.67	428365
2019-01-08	9.76	9.82	9.54	9.75	1273396
2019-01-09	9.78	10.18	9.75	10.08	507850
2019-01-10	10.01	10.24	10.00	10.21	404278
2019-01-11	10.11	10.23	10.08	10.10	283248
2019-01-14	10.05	10.17	9.98	10.07	195353
2019-01-15	10.08	10.29	10.06	10.26	309562
2019-01-16	10.25	10.40	10.23	10.35	350357
2019-01-17	10.24	10.40	10.19	10.33	396347
2019-01-18	10.38	10.41	10.18	10.21	480232
2019-01-22	10.19	10.34	10.09	10.13	354191
2019-01-23	10.15	10.23	10.00	10.14	329706
2019-01-24	10.14	10.46	10.14	10.44	288123
2019-01-25	10.53	10.63	10.38	10.39	204543
2019-01-28	10.32	10.40	10.21	10.31	258267
2019-01-29	10.30	10.33	10.21	10.22	302761
2019-01-30	10.22	10.44	10.15	10.44	297387
2019-01-31	10.44	10.51	10.29	10.51	462173
2019-02-01	10.65	10.71	10.51	10.61	347235
2019-02-04	10.66	10.96	10.55	10.96	561578
2019-02-05	11.03	11.04	10.83	10.92	405578
2019-02-06	10.92	11.03	10.86	11.02	311323
2019-02-07	10.99	11.19	10.86	10.89	453003
2019-02-08	10.82	10.96	10.73	10.92	329681
2019-02-11	10.94	11.05	10.85	10.95	609642
2019-02-12	11.06	11.17	10.96	11.17	711791
2019-02-13	11.24	11.34	11.11	11.17	503898
2019-02-14	11.09	11.16	10.96	10.97	415495
2019-02-15	11.02	11.19	11.02	11.11	1617824
2019-02-19	11.05	11.26	11.02	11.18	501002
2019-02-20	11.20	11.40	11.17	11.36	599515
2019-02-21	11.31	11.44	11.04	11.16	424070
2019-02-22	11.16	11.24	11.09	11.21	316225
2019-02-25	11.22	11.35	11.11	11.23	385186
2019-02-26	11.20	11.33	11.15	11.21	305568
2019-02-27	11.09	11.67	11.03	11.57	871928
2019-02-28	10.97	10.97	10.54	10.69	921663
2019-03-01	10.79	11.25	10.79	11.05	1133951
2019-03-04	11.10	11.29	10.97	11.25	1206282
2019-03-05	11.22	11.30	11.08	11.08	511928
2019-03-06	11.03	11.03	10.65	10.68	602772
2019-03-07	10.68	10.72	10.46	10.61	489845
2019-03-08	10.53	10.74	10.48	10.73	279446
2019-03-11	10.79	11.05	10.78	10.97	350000
2019-03-12	10.99	11.04	10.85	10.92	901489
2019-03-13	10.96	11.24	10.96	11.09	839923
2019-03-14	11.09	11.20	10.98	11.12	766724
2019-03-15	11.13	11.32	11.10	11.20	877541
2019-03-18	11.23	11.35	11.14	11.18	387874
2019-03-19	11.19	11.26	10.91	10.92	262327
2019-03-20	10.89	10.97	10.61	10.63	616057
2019-03-21	10.54	10.82	10.54	10.67	868528
2019-03-22	10.53	10.66	10.37	10.38	830726
2019-03-25	10.38	10.55	10.20	10.46	3585634
2019-03-26	10.55	10.61	10.37	10.51	1614920
2019-03-27	10.47	10.61	10.29	10.33	780237
2019-03-28	10.35	10.42	10.28	10.37	585601
2019-03-29	10.43	10.49	10.29	10.38	525364
2019-04-01	10.56	10.75	10.49	10.71	1135385
2019-04-02	10.75	10.80	10.53	10.57	935569
2019-04-03	10.56	10.74	10.44	10.48	979293
2019-04-04	10.45	10.64	10.45	10.50	765034
2019-04-05	10.55	10.59	10.47	10.55	957395
2019-04-08	10.50	10.65	10.48	10.52	977832
2019-04-09	10.45	10.50	10.19	10.21	698607
2019-04-10	10.20	10.30	10.07	10.26	3687867
2019-04-11	10.30	10.79	10.26	10.70	2547837
2019-04-12	10.93	11.05	10.80	10.84	1091419
2019-04-15	10.85	10.95	10.77	10.85	929281
2019-04-16	10.89	11.14	10.85	11.13	1044159
2019-04-17	11.15	11.15	10.88	10.90	671655
2019-04-18	10.88	11.10	10.86	10.92	648462
2019-04-22	10.87	10.96	10.76	10.89	628874
2019-04-23	10.88	11.15	10.88	10.98	567444
2019-04-24	10.97	11.15	10.90	11.09	689823
2019-04-25	11.02	11.21	10.92	11.14	449813
2019-04-26	11.18	11.27	11.04	11.26	449435
2019-04-29	11.26	11.50	11.26	11.42	442650
2019-04-30	11.48	11.80	11.31	11.61	1120408
2019-05-01	11.64	11.80	11.62	11.71	970639
2019-05-02	11.72	11.81	11.61	11.74	363283
2019-05-03	11.78	11.95	11.73	11.85	559524
2019-05-06	11.70	11.76	11.62	11.73	519229
2019-05-07	11.57	11.74	11.40	11.50	490461
2019-05-08	11.50	11.72	11.50	11.65	337501
2019-05-09	11.70	11.71	11.53	11.61	653352
2019-05-10	11.08	11.29	10.84	10.97	571913
2019-05-13	10.75	10.75	10.25	10.25	564892
2019-05-14	10.35	10.60	10.29	10.59	480305
2019-05-15	10.47	10.74	10.46	10.72	410156
2019-05-16	10.77	10.82	10.53	10.62	359521
2019-05-17	10.49	10.60	10.40	10.44	322964
2019-05-20	10.36	10.40	10.23	10.29	458612
2019-05-21	10.33	10.76	10.29	10.72	829582
2019-05-22	10.65	11.01	10.57	11.00	715214
2019-05-23	10.90	11.51	10.81	11.47	2145065
2019-05-24	11.50	11.53	10.60	10.62	516989
2019-05-28	10.62	10.68	10.43	10.44	480061
2019-05-29	10.39	10.49	10.25	10.35	491995
2019-05-30	10.34	10.42	10.12	10.25	470388
2019-05-31	10.12	10.49	10.09	10.16	801345
2019-06-03	10.02	10.22	9.90	10.22	693553
2019-06-04	10.29	10.53	10.28	10.53	512306
2019-06-05	10.54	10.61	10.37	10.48	279813
2019-06-06	10.42	10.48	10.23	10.27	321730
2019-06-07	10.27	10.41	10.20	10.32	306139
2019-06-10	10.34	10.49	10.32	10.34	228674
2019-06-11	10.40	10.41	10.13	10.18	576084
2019-06-12	10.13	10.24	10.06	10.17	249701
2019-06-13	10.24	10.39	10.20	10.30	411070
2019-06-14	10.25	10.42	10.22	10.38	269439
2019-06-17	10.37	10.54	10.34	10.44	682802
2019-06-18	10.47	10.72	10.47	10.59	261025
2019-06-19	10.58	10.64	10.45	10.47	298710
2019-06-20	10.53	10.56	10.42	10.49	258268
2019-06-21	10.44	10.47	10.33	10.35	461037
2019-06-24	10.34	10.44	10.12	10.13	286027
2019-06-25	10.13	10.20	10.08	10.11	401884
2019-06-26	10.17	10.22	9.92	9.96	452320
2019-06-27	9.97	10.12	9.89	10.11	467893
2019-06-28	10.16	10.38	10.15	10.32	564345
2019-07-01	10.46	10.56	10.39	10.52	374831
2019-07-02	10.47	10.58	10.38	10.53	382373
2019-07-03	10.58	10.68	10.46	10.56	226138
2019-07-05	10.56	10.62	10.41	10.62	405439
2019-07-08	10.56	10.56	10.25	10.31	488962
2019-07-09	10.24	10.59	10.19	10.50	1784603
2019-07-10	10.58	10.62	10.26	10.50	988310
2019-07-11	10.53	10.62	10.43	10.46	523418
2019-07-12	10.48	10.69	10.36	10.62	628835
2019-07-15	10.63	10.68	10.41	10.43	294396
2019-07-16	10.40	10.68	10.38	10.54	492158
2019-07-17	10.50	10.55	10.34	10.35	859930
2019-07-18	10.30	10.40	10.20	10.26	610644
2019-07-19	10.26	10.34	10.25	10.26	356885
2019-07-22	10.27	10.31	9.99	9.99	876716
2019-07-23	10.05	10.22	10.00	10.20	550314
2019-07-24	10.19	10.44	10.19	10.43	463500
2019-07-25	10.39	10.49	10.33	10.39	398506
2019-07-26	10.43	10.45	10.26	10.36	378929
2019-07-29	10.36	10.43	10.15	10.22	364412
2019-07-30	10.20	10.21	9.78	10.20	520060
2019-07-31	10.19	10.30	10.01	10.08	452235
2019-08-01	10.10	10.23	9.82	9.94	396114
2019-08-02	9.89	9.89	9.65	9.84	527275
2019-08-05	9.68	9.69	9.25	9.31	494683
2019-08-06	9.40	9.64	9.32	9.56	344455
2019-08-07	9.46	9.69	9.39	9.63	615020
2019-08-08	9.70	10.17	9.70	10.11	560128
2019-08-09	9.99	10.06	9.89	10.00	438312
2019-08-12	9.90	9.97	9.84	9.90	170694
2019-08-13	9.88	10.03	9.86	9.91	377683
2019-08-14	9.78	9.85	9.45	9.60	577071
2019-08-15	9.75	9.75	9.57	9.59	388018
2019-08-16	9.73	9.89	9.68	9.85	392311
2019-08-19	10.00	10.00	9.81	9.81	279487
2019-08-20	9.77	9.79	9.63	9.73	237394
2019-08-21	9.86	9.86	9.68	9.80	222512
2019-08-22	9.85	9.88	9.69	9.77	368630
2019-08-23	9.74	9.79	9.44	9.47	292992
2019-08-26	9.56	9.60	9.45	9.55	271481
2019-08-27	9.59	9.62	9.37	9.51	380911
2019-08-28	9.45	9.70	9.43	9.59	323098
2019-08-29	9.71	9.78	9.68	9.69	237933
2019-08-30	9.64	9.67	9.32	9.42	591704
2019-09-03	9.37	9.61	9.25	9.33	624003
2019-09-04	9.40	9.44	9.26	9.41	479238
2019-09-05	9.53	9.94	9.48	9.79	592503
2019-09-06	9.80	9.90	9.70	9.85	792464
2019-09-09	9.90	10.52	9.90	10.21	725789
2019-09-10	10.07	10.22	10.07	10.11	536908
2019-09-11	10.15	10.38	10.10	10.14	695807
2019-09-12	10.16	10.38	10.07	10.32	471024
2019-09-13	10.40	10.51	10.22	10.23	333447
2019-09-16	10.15	10.28	10.08	10.17	362515
2019-09-17	10.09	10.17	10.07	10.12	300135
2019-09-18	10.14	10.19	9.98	10.11	517692
2019-09-19	10.15	10.34	10.14	10.15	342050
2019-09-20	10.14	10.28	10.13	10.14	1172752
2019-09-23	10.07	10.14	10.00	10.02	325140
2019-09-24	10.01	10.09	9.92	9.95	513269
2019-09-25	10.00	10.17	9.97	10.10	819817
2019-09-26	10.10	10.12	9.93	10.02	272275
2019-09-27	10.05	10.12	9.97	10.00	464820
2019-09-30	10.07	10.09	9.93	9.99	384746
2019-10-01	9.99	10.06	9.60	9.65	397127
2019-10-02	9.60	9.65	9.39	9.47	353284
2019-10-03	9.43	9.45	9.26	9.36	411285
2019-10-04	9.43	9.49	9.34	9.45	413406
2019-10-07	9.43	9.50	9.37	9.43	396779
2019-10-08	9.32	9.32	9.16	9.25	471308
2019-10-09	9.32	9.40	9.25	9.36	322591
2019-10-10	9.42	9.49	9.33	9.38	310647
2019-10-11	9.54	9.72	9.51	9.62	437991
2019-10-14	9.60	9.61	9.48	9.57	151588
2019-10-15	9.62	9.70	9.58	9.64	228474
2019-10-16	9.58	9.63	9.51	9.56	177638
2019-10-17	9.62	9.68	9.58	9.65	287722
2019-10-18	9.61	10.02	9.60	9.87	899199
2019-10-21	10.00	10.20	9.91	9.98	387900
2019-10-22	9.93	10.05	9.80	9.82	326263
2019-10-23	9.81	9.87	9.62	9.64	289886
2019-10-24	9.61	9.68	9.55	9.59	311990
2019-10-25	9.53	9.62	9.36	9.42	167856
2019-10-28	9.45	9.80	9.35	9.61	1038271
2019-10-29	9.58	9.94	9.58	9.73	881798
2019-10-30	9.67	9.67	9.44	9.54	370075
2019-10-31	9.57	9.57	9.39	9.49	856046
2019-11-01	9.59	9.80	9.59	9.74	314063
2019-11-04	9.85	9.90	9.79	9.87	364371
2019-11-05	9.96	9.99	9.84	9.89	458112
2019-11-06	9.37	9.77	9.25	9.55	1061619
2019-11-07	9.63	9.77	9.58	9.71	1038287
2019-11-08	9.76	9.76	9.65	9.71	369184
2019-11-11	9.62	9.62	9.46	9.54	295150
2019-11-12	9.46	9.72	9.44	9.70	399499
2019-11-13	9.57	9.68	9.50	9.58	492196
2019-11-14	9.60	9.61	9.47	9.51	380013
2019-11-15	9.57	9.57	9.46	9.48	300581
2019-11-18	9.39	9.50	9.36	9.41	311108
2019-11-19	9.45	9.62	9.39	9.56	564444
2019-11-20	9.54	9.58	9.39	9.44	478334
2019-11-21	9.45	9.45	9.35	9.35	422166
2019-11-22	9.42	9.45	9.27	9.36	227702
2019-11-25	9.40	9.61	9.39	9.57	500096
2019-11-26	9.51	9.70	9.51	9.58	605548
2019-11-27	9.61	9.65	9.48	9.52	360391
2019-11-29	9.48	9.59	9.38	9.55	273050
2019-12-02	9.67	9.69	9.35	9.48	477014
2019-12-03	9.39	9.53	9.32	9.52	886524
2019-12-04	9.56	9.63	9.44	9.49	435958
2019-12-05	9.48	9.54	9.41	9.48	482488
2019-12-06	9.64	9.71	9.54	9.56	809157
2019-12-09	9.55	9.60	9.48	9.55	555466
2019-12-10	9.51	9.62	9.51	9.60	654314
2019-12-11	9.57	9.73	9.57	9.67	225066
2019-12-12	9.67	9.86	9.66	9.77	254327
2019-12-13	9.77	9.86	9.68	9.77	486204
2019-12-16	9.88	10.04	9.86	9.94	511695
2019-12-17	9.90	10.06	9.90	10.06	525642
2019-12-18	10.05	10.19	10.03	10.18	435334
2019-12-19	10.19	10.37	10.14	10.37	495707
2019-12-20	10.37	10.51	10.23	10.49	1400802
2019-12-23	10.47	10.52	10.41	10.51	538899
2019-12-24	10.52	10.57	10.48	10.50	129700
2019-12-26	10.52	10.53	10.44	10.49	248909
2019-12-27	10.50	10.51	10.41	10.47	394259
2019-12-30	10.50	10.60	10.45	10.51	231702
2019-12-31	10.47	10.59	10.47	10.52	319650
2020-01-02	10.64	10.64	10.48	10.57	300402
2020-01-03	10.45	10.61	10.44	10.57	409598
2020-01-06	10.40	10.53	10.32	10.51	794797
2020-01-07	10.50	10.53	10.43	10.51	257261
2020-01-08	10.50	10.56	10.47	10.52	511841
2020-01-09	10.54	10.58	10.47	10.53	700742
2020-01-10	10.57	10.62	10.47	10.56	354731
2020-01-13	10.55	10.60	10.49	10.55	470710
2020-01-14	10.58	10.63	10.45	10.51	451124
2020-01-15	10.53	10.61	10.52	10.59	295859
2020-01-16	10.67	10.71	10.60	10.69	340501
2020-01-17	10.76	10.78	10.68	10.75	260408
2020-01-21	10.71	10.78	10.60	10.61	397211
2020-01-22	10.63	10.76	10.59	10.70	381793
2020-01-23	10.63	10.77	10.43	10.76	722951
2020-01-24	10.73	10.76	10.64	10.75	684619
2020-01-27	10.56	10.64	10.53	10.60	351141
2020-01-28	10.61	10.88	10.61	10.87	540423
2020-01-29	10.84	11.00	10.84	10.94	586310
2020-01-30	10.95	11.10	10.89	11.06	530829
2020-01-31	11.00	11.04	10.89	10.89	611277
2020-02-03	10.94	11.01	10.88	10.97	694205
2020-02-04	11.14	11.18	11.05	11.14	317732
2020-02-05	11.27	11.32	11.20	11.27	350829
2020-02-06	11.30	11.41	11.26	11.36	281929
2020-02-07	11.29	11.37	11.20	11.25	225234
2020-02-10	11.20	11.36	11.18	11.36	376456
2020-02-11	11.35	11.52	11.35	11.41	368516
2020-02-12	11.49	11.52	11.16	11.16	323112
2020-02-13	11.10	11.17	10.95	11.08	307358
2020-02-14	11.04	11.06	10.95	10.99	338604
2020-02-18	10.93	11.02	10.89	10.96	462013
2020-02-19	10.98	11.11	10.86	11.11	308209
2020-02-20	11.02	11.19	10.97	11.18	236803
2020-02-21	11.17	11.17	10.97	11.05	203376
2020-02-24	10.70	10.83	10.62	10.79	197618
2020-02-25	10.81	10.84	10.28	10.28	227004
2020-02-26	10.37	10.37	10.06	10.08	259194
2020-02-27	9.88	10.02	9.49	9.50	409539
2020-02-28	9.08	9.30	8.53	8.92	974657
2020-03-02	8.91	9.31	8.91	9.30	694090
2020-03-03	9.29	9.65	8.77	8.80	929993
2020-03-04	9.09	9.27	8.87	9.20	702229
2020-03-05	9.11	9.12	8.58	8.68	622783
2020-03-06	8.36	8.72	8.36	8.64	581201
2020-03-09	8.10	8.24	7.84	7.99	777958
2020-03-10	8.27	8.41	7.88	8.18	765372
2020-03-11	7.95	8.06	7.62	7.76	640973
2020-03-12	7.41	7.71	6.81	6.86	854804
2020-03-13	7.25	7.48	6.89	7.47	916158
2020-03-16	6.66	7.08	6.56	6.65	689576
2020-03-17	6.70	7.09	6.26	7.08	730975
2020-03-18	6.53	6.64	5.91	6.14	859128
2020-03-19	5.68	6.28	5.64	6.11	717477
2020-03-20	6.12	6.61	5.94	6.04	1016467
2020-03-23	6.00	6.43	5.89	6.06	734543
2020-03-24	6.37	6.65	6.25	6.60	762415
2020-03-25	6.53	7.04	6.22	6.93	661052
2020-03-26	6.97	7.90	6.71	7.84	925486
2020-03-27	7.49	7.93	7.34	7.58	561260
2020-03-30	7.60	7.88	7.38	7.75	554329
2020-03-31	7.65	7.70	7.14	7.41	725121
2020-04-01	7.04	7.32	6.89	7.01	440515
2020-04-02	6.96	7.44	6.96	7.38	357055
2020-04-03	7.23	7.36	7.01	7.19	553977
2020-04-06	7.54	7.76	7.33	7.37	582865
2020-04-07	7.66	7.84	7.26	7.28	1043540
2020-04-08	7.40	7.70	7.27	7.59	638126
2020-04-09	7.79	7.91	7.58	7.86	704406
2020-04-13	7.77	7.77	7.35	7.47	427493
2020-04-14	7.73	7.89	7.48	7.60	418833
2020-04-15	7.32	7.40	7.21	7.25	420240
2020-04-16	7.21	7.42	7.12	7.40	482414
2020-04-17	7.62	7.83	7.58	7.78	546676
2020-04-20	7.74	7.93	7.57	7.86	522698
2020-04-21	7.60	7.79	7.39	7.39	388674
2020-04-22	7.53	7.56	7.30	7.36	318091
2020-04-23	7.50	7.80	7.45	7.60	425219
2020-04-24	7.61	7.75	7.44	7.75	486176
2020-04-27	7.76	8.00	7.68	7.68	405601
2020-04-28	7.92	8.13	7.75	7.77	409139
2020-04-29	8.00	8.25	7.95	8.09	467884
2020-04-30	7.86	7.86	7.42	7.44	441777
2020-05-01	7.20	7.27	6.90	7.10	451337
2020-05-04	6.97	7.18	6.88	7.03	548368
2020-05-05	7.06	7.37	7.06	7.17	527061
2020-05-06	7.12	7.22	6.94	6.98	295844
2020-05-07	7.14	7.42	7.09	7.36	545735
2020-05-08	7.54	7.94	7.42	7.91	660703
2020-05-11	7.70	7.87	7.52	7.63	528306
2020-05-12	7.58	7.68	7.32	7.34	396572
2020-05-13	7.25	7.31	6.93	7.02	488339
2020-05-14	6.88	6.98	6.62	6.93	629973
2020-05-15	6.94	7.15	6.86	6.99	2566206
2020-05-18	7.32	7.57	7.32	7.43	692033
2020-05-19	7.38	7.50	7.27	7.36	336602
2020-05-20	7.46	7.71	7.43	7.70	403439
2020-05-21	7.70	7.75	7.59	7.60	321669
2020-05-22	7.69	7.73	7.46	7.72	323245
2020-05-26	7.99	8.03	7.71	7.72	447880
2020-05-27	7.90	8.11	7.80	8.10	475284
2020-05-28	8.26	8.31	7.61	7.63	501771
2020-05-29	7.61	7.63	7.38	7.38	899012
2020-06-01	7.47	7.53	7.35	7.36	388667
2020-06-02	7.41	7.62	7.40	7.58	288734
2020-06-03	7.76	8.07	7.76	7.97	334409
2020-06-04	7.85	8.15	7.77	8.09	531889
2020-06-05	8.49	8.68	8.41	8.44	477350
2020-06-08	8.62	8.78	8.49	8.72	360541
2020-06-09	8.55	8.66	8.37	8.50	211488
2020-06-10	8.41	8.41	7.79	7.88	351332
2020-06-11	7.46	7.61	7.23	7.27	426803
2020-06-12	7.60	7.62	7.29	7.54	395590
2020-06-15	7.24	7.74	7.18	7.72	427640
2020-06-16	8.02	8.14	7.75	7.90	440225
2020-06-17	7.94	7.94	7.49	7.53	336743
2020-06-18	7.43	7.70	7.43	7.69	405995
2020-06-19	7.77	7.80	7.42	7.45	696808
2020-06-22	7.36	7.45	7.26	7.40	328977
2020-06-23	7.51	7.54	7.33	7.52	515964
2020-06-24	7.38	7.38	7.13	7.18	517628
2020-06-25	7.08	7.47	7.08	7.46	278725
2020-06-26	7.34	7.43	7.25	7.30	1302958
2020-06-29	7.47	7.68	7.33	7.46	371373
2020-06-30	7.36	7.60	7.36	7.51	260415
2020-07-01	7.52	7.60	7.34	7.44	218025
2020-07-02	7.63	7.69	7.31	7.34	216696
2020-07-06	7.57	7.61	7.39	7.48	181155
2020-07-07	7.36	7.37	7.19	7.25	313615
2020-07-08	7.18	7.35	7.10	7.32	405112
2020-07-09	7.29	7.32	7.17	7.21	324598
2020-07-10	7.23	7.58	7.23	7.56	221766
2020-07-13	7.66	7.76	7.57	7.59	231014
2020-07-14	7.59	7.86	7.57	7.80	364777
2020-07-15	8.07	8.25	7.98	8.15	350842
2020-07-16	8.15	8.35	8.06	8.16	733863
2020-07-17	8.18	8.27	8.11	8.17	306262
2020-07-20	8.08	8.15	7.95	8.04	217694
2020-07-21	8.17	8.38	8.08	8.28	560799
2020-07-22	8.20	8.27	8.10	8.19	286676
2020-07-23	8.10	8.21	8.07	8.19	344650
2020-07-24	8.20	8.21	8.10	8.11	255243
2020-07-27	8.08	8.13	8.02	8.08	210389
2020-07-28	8.01	8.11	7.85	7.86	205411
2020-07-29	7.86	7.96	7.82	7.88	199190
2020-07-30	7.66	7.86	7.66	7.81	211402
2020-07-31	7.73	7.86	7.61	7.79	398533
2020-08-03	7.88	8.01	7.79	7.90	209969
2020-08-04	7.84	7.89	7.73	7.81	215967
2020-08-05	7.95	8.29	7.85	8.15	540886
2020-08-06	8.12	8.33	8.12	8.23	253234
2020-08-07	8.56	8.85	7.99	8.82	527505
2020-08-10	8.82	8.97	8.79	8.85	352300
2020-08-11	9.00	9.10	8.80	8.85	358084
2020-08-12	9.05	9.09	8.75	8.80	298999
2020-08-13	8.75	8.94	8.66	8.71	229555
2020-08-14	8.59	8.72	8.56	8.69	201403
2020-08-17	8.82	8.97	8.71	8.85	408953
2020-08-18	8.81	8.88	8.75	8.78	203010
2020-08-19	8.77	8.98	8.74	8.82	231152
2020-08-20	8.71	8.87	8.71	8.84	201081
2020-08-21	8.75	8.85	8.59	8.63	395785
2020-08-24	8.76	8.95	8.68	8.94	214380
2020-08-25	9.00	9.10	8.94	9.00	228272
2020-08-26	8.96	8.96	8.79	8.82	222354
2020-08-27	8.90	8.98	8.77	8.79	350326
2020-08-28	8.87	8.89	8.69	8.83	331896
2020-08-31	8.73	8.77	8.55	8.56	509239
2020-09-01	8.45	8.68	8.45	8.64	292736
2020-09-02	8.74	8.77	8.62	8.72	244785
2020-09-03	8.80	8.91	8.50	8.55	264911
2020-09-04	8.72	8.73	8.45	8.50	215725
2020-09-08	8.45	8.49	8.25	8.33	264323
2020-09-09	8.38	8.49	8.29	8.42	191365
2020-09-10	8.42	8.47	8.25	8.25	251110
2020-09-11	8.30	8.31	8.10	8.11	238618
2020-09-14	8.15	8.17	8.06	8.11	276849
2020-09-15	8.14	8.28	8.12	8.21	305592
2020-09-16	8.23	8.36	8.15	8.17	425288
2020-09-17	8.10	8.14	7.83	7.84	447484
2020-09-18	7.90	7.90	7.60	7.66	936405
2020-09-21	7.48	7.48	7.10	7.32	546410
2020-09-22	7.27	7.36	7.12	7.14	471935
2020-09-23	7.18	7.27	6.90	6.91	330027
2020-09-24	6.91	6.99	6.78	6.82	359358
2020-09-25	6.81	6.86	6.74	6.76	295441
2020-09-28	6.87	7.07	6.87	6.97	225331
2020-09-29	6.94	6.96	6.80	6.91	226952
2020-09-30	6.92	7.01	6.83	6.95	613221
2020-10-01	6.94	7.06	6.90	6.99	288662
2020-10-02	6.83	7.23	6.77	7.16	408225
2020-10-05	7.24	7.39	7.24	7.36	277882
2020-10-06	7.49	7.59	7.29	7.31	432516
2020-10-07	7.36	7.49	7.22	7.39	473294
2020-10-08	7.48	7.78	7.44	7.74	396480
2020-10-09	7.80	7.89	7.57	7.69	335232
2020-10-12	7.70	7.84	7.64	7.83	269919
2020-10-13	7.73	7.88	7.73	7.86	346595
2020-10-14	7.86	8.02	7.80	7.85	276233
2020-10-15	7.74	8.08	7.65	8.07	276637
2020-10-16	8.08	8.16	7.97	8.00	307258
2020-10-19	8.01	8.14	7.98	8.01	251800
2020-10-20	8.11	8.11	7.89	7.94	172123
2020-10-21	7.90	7.98	7.88	7.92	139771
2020-10-22	7.93	8.11	7.89	8.07	214248
2020-10-23	8.11	8.29	8.11	8.20	189274
2020-10-26	8.09	8.09	7.93	8.04	141347
2020-10-27	8.00	8.04	7.95	8.00	248201
2020-10-28	7.84	7.93	7.68	7.85	320948
2020-10-29	7.78	7.86	7.65	7.81	241883
2020-10-30	7.77	7.86	7.73	7.78	396675
2020-11-02	7.92	8.09	7.86	7.98	283877
2020-11-03	8.09	8.24	8.09	8.21	233278
2020-11-04	7.99	8.17	7.96	8.05	243748
2020-11-05	8.03	8.42	8.03	8.38	295881
2020-11-06	8.46	8.46	7.54	8.28	288074
2020-11-09	8.84	9.35	8.64	8.71	343168
2020-11-10	8.85	8.90	8.60	8.79	410712
2020-11-11	8.81	8.81	8.55	8.63	214951
2020-11-12	8.51	8.74	8.41	8.58	335044
2020-11-13	8.69	8.81	8.62	8.74	221841
2020-11-16	8.98	9.65	8.88	9.63	815712
2020-11-17	9.58	9.58	9.07	9.52	503405
2020-11-18	9.55	9.64	9.38	9.39	729750
2020-11-19	9.35	9.43	9.04	9.31	365627
2020-11-20	9.18	9.30	9.09	9.21	357616
2020-11-23	9.33	9.41	9.19	9.39	251306
2020-11-24	9.56	9.85	9.52	9.74	352221
2020-11-25	9.72	9.82	9.48	9.77	268996
2020-11-27	9.66	9.89	9.47	9.74	141302
2020-11-30	9.63	9.69	9.45	9.54	522759
2020-12-01	9.70	9.83	9.53	9.76	262045
2020-12-02	9.79	9.86	9.63	9.80	252923
2020-12-03	9.81	9.81	9.53	9.56	271016
2020-12-04	9.65	9.90	9.61	9.81	209983
2020-12-07	9.81	9.87	9.58	9.61	185170
2020-12-08	9.49	9.70	9.49	9.65	280307
2020-12-09	9.69	9.98	9.50	9.58	430148
2020-12-10	9.50	9.69	9.50	9.63	221183
2020-12-11	9.54	9.75	9.51	9.60	420446
2020-12-14	9.77	9.78	9.48	9.49	372689
2020-12-15	9.56	9.60	9.48	9.55	317475
2020-12-16	9.60	9.74	9.54	9.61	281388
2020-12-17	9.67	9.76	9.59	9.71	470671
2020-12-18	9.75	9.81	9.30	9.32	1483469
2020-12-21	9.31	9.33	9.07	9.16	291492
2020-12-22	9.16	9.19	8.96	8.97	185156
2020-12-23	9.00	9.24	9.00	9.17	166187
2020-12-24	9.20	9.27	9.05	9.26	102630
2020-12-28	9.37	9.50	9.27	9.27	320015
2020-12-29	9.41	9.42	9.16	9.21	245301
2020-12-30	9.26	9.50	9.25	9.41	258300
2020-12-31	9.40	9.59	9.38	9.52	199313
2021-01-04	9.61	9.66	9.37	9.41	269035
2021-01-05	9.43	9.63	9.43	9.53	322280
2021-01-06	9.70	10.20	9.70	10.07	778688
2021-01-07	10.08	10.13	9.91	10.00	376557
2021-01-08	10.01	10.01	9.73	9.92	246725
2021-01-11	9.84	9.99	9.83	9.99	179407
2021-01-12	9.94	10.22	9.94	10.04	237417
2021-01-13	10.06	10.13	9.95	9.98	184279
2021-01-14	10.06	10.15	9.95	10.09	285333
2021-01-15	9.98	10.04	9.95	9.99	227497
2021-01-19	10.08	10.17	9.98	10.03	283584
2021-01-20	10.05	10.17	9.95	9.99	257372
2021-01-21	9.99	9.99	9.73	9.81	244170
2021-01-22	9.73	9.88	9.63	9.87	255077
2021-01-25	9.77	10.05	9.61	10.03	242021
2021-01-26	10.08	10.08	9.73	9.85	184177
2021-01-27	9.76	9.76	9.55	9.58	294569
2021-01-28	9.68	9.71	9.30	9.34	282466
2021-01-29	9.34	9.38	9.20	9.23	247973
2021-02-01	9.35	9.64	9.23	9.59	208736
2021-02-02	9.75	9.79	9.50	9.60	220291
2021-02-03	9.58	9.64	9.34	9.58	219912
2021-02-04	9.56	9.79	9.50	9.74	135811
2021-02-05	9.87	9.88	9.75	9.87	153149
2021-02-08	9.96	10.10	9.82	9.97	249584
2021-02-09	9.94	10.05	9.87	9.96	213163
2021-02-10	10.00	10.12	9.92	10.11	327424
2021-02-11	10.20	10.39	10.08	10.21	426105
2021-02-12	10.16	10.25	10.01	10.08	263141
2021-02-16	10.18	10.18	9.79	10.01	214094
2021-02-17	9.89	10.20	9.89	10.20	372185
2021-02-18	10.18	10.18	9.74	9.75	289647
2021-02-19	9.74	10.11	9.69	10.08	580490
2021-02-22	10.06	10.43	9.92	10.31	884904
2021-02-23	10.28	10.39	9.94	9.94	416809
2021-02-24	10.00	11.23	10.00	10.51	1269027
2021-02-25	10.47	10.86	10.47	10.50	1589781
2021-02-26	10.49	10.58	9.96	10.21	681566
2021-03-01	11.50	11.50	10.05	10.50	300809
2021-03-02	10.34	10.47	9.97	10.20	341132
2021-03-03	10.20	10.51	10.20	10.23	357399
2021-03-04	10.15	10.47	9.84	10.04	493441
2021-03-05	10.04	10.55	9.91	10.55	384696
2021-03-08	10.77	10.93	10.58	10.79	475481
2021-03-09	10.72	11.16	10.55	10.63	843300
2021-03-10	10.60	10.89	10.60	10.79	291912
2021-03-11	10.83	10.99	10.62	10.99	1968822
2021-03-12	11.12	11.17	10.80	10.99	1018461
2021-03-15	11.04	11.34	10.92	11.24	466056
2021-03-16	11.50	11.50	10.75	10.85	529278
2021-03-17	10.83	11.06	10.76	11.04	430608
2021-03-18	11.00	11.06	10.78	10.82	559547
2021-03-19	10.77	10.85	10.41	10.53	1560089
2021-03-22	10.52	10.52	10.19	10.47	541133
2021-03-23	10.35	10.45	10.23	10.29	464135
2021-03-24	10.28	10.56	9.91	10.01	622188
2021-03-25	9.96	10.22	9.85	10.14	570762
2021-03-26	10.11	10.43	10.11	10.31	635973
2021-03-29	10.32	10.57	10.22	10.29	597022
2021-03-30	10.31	10.50	10.16	10.29	420610
2021-03-31	10.23	10.34	10.03	10.17	954796
2021-04-01	10.14	10.33	10.06	10.32	391216
2021-04-05	10.46	10.63	10.31	10.62	348227
2021-04-06	10.66	10.69	10.35	10.36	350342
2021-04-07	10.40	10.49	10.25	10.34	423948
2021-04-08	10.31	10.37	10.20	10.36	326276
2021-04-09	10.30	10.49	10.20	10.37	634340
2021-04-12	10.32	10.52	10.20	10.43	358711
2021-04-13	10.47	10.67	10.32	10.36	257369
2021-04-14	10.28	10.61	10.28	10.44	212771
2021-04-15	10.55	10.55	10.36	10.45	304179
2021-04-16	10.63	10.66	10.51	10.60	320452
2021-04-19	10.51	10.63	10.42	10.56	358866
2021-04-20	10.58	10.58	10.33	10.43	254398
2021-04-21	10.47	10.72	10.36	10.67	249964
2021-04-22	10.71	10.93	10.50	10.51	207731
2021-04-23	10.58	10.71	10.51	10.59	283076
2021-04-26	10.67	10.78	10.49	10.53	253811
2021-04-27	10.50	10.62	10.45	10.60	455738
2021-04-28	10.59	10.60	10.45	10.48	307340
2021-04-29	10.62	10.66	10.47	10.60	406712
2021-04-30	10.47	10.69	10.45	10.58	498404
2021-05-03	10.66	10.79	10.58	10.63	557793
2021-05-04	10.56	10.92	10.45	10.79	592086
2021-05-05	10.76	10.73	10.51	10.64	276913
2021-05-06	10.65	10.81	10.56	10.75	253714
2021-05-07	10.63	10.73	10.59	10.67	201181
2021-05-10	10.72	10.74	10.30	10.30	557756
2021-05-11	10.25	10.34	10.07	10.29	378502
2021-05-12	10.26	10.34	10.14	10.15	545420
2021-05-13	10.15	10.59	10.15	10.50	441369
2021-05-14	10.54	10.68	10.42	10.59	319411
2021-05-17	10.57	10.59	10.42	10.56	225015
2021-05-18	10.50	10.55	10.45	10.47	580181
2021-05-19	10.35	10.52	10.25	10.50	392728
2021-05-20	10.56	10.69	10.50	10.64	392628
2021-05-21	10.73	10.73	10.51	10.63	574155
2021-05-24	10.61	10.66	10.52	10.59	433150
2021-05-25	10.69	10.69	10.39	10.42	748784
2021-05-26	10.39	10.48	10.25	10.40	731316
2021-05-27	10.40	10.67	10.37	10.54	688237
2021-05-28	10.59	10.60	10.44	10.52	234950
2021-06-01	10.59	10.76	10.52	10.71	434201
2021-06-02	10.75	10.80	10.50	10.51	371341
2021-06-03	10.49	10.63	10.27	10.36	389083
2021-06-04	10.32	10.51	10.28	10.50	410571
2021-06-07	10.54	11.07	10.47	11.02	961912
2021-06-08	11.03	11.13	10.80	10.88	625081
2021-06-09	10.84	10.91	10.60	10.62	581106
2021-06-10	10.69	10.75	10.58	10.59	547740
2021-06-11	10.58	10.85	10.58	10.70	470417
2021-06-14	10.65	10.76	10.52	10.59	494456
2021-06-15	10.55	10.72	10.49	10.63	853038
2021-06-16	10.61	10.71	10.51	10.55	1285593
2021-06-17	10.50	10.59	10.23	10.32	1495100
2021-06-18	10.15	10.22	9.85	9.89	3385688
2021-06-21	10.00	10.14	9.93	10.09	1270268
2021-06-22	10.02	10.15	9.97	10.08	1371957
2021-06-23	10.04	10.22	10.04	10.11	456642
2021-06-24	10.19	10.34	10.09	10.33	407895
2021-06-25	10.33	10.47	10.25	10.32	880491
2021-06-28	10.25	10.25	10.09	10.19	464653
2021-06-29	10.22	10.28	10.18	10.19	239194
2021-06-30	10.14	10.22	10.07	10.07	545638
2021-07-01	10.14	10.28	10.07	10.26	277927
2021-07-02	10.28	10.30	10.07	10.08	224116
2021-07-06	10.09	10.09	9.83	9.91	283692
2021-07-07	9.83	9.97	9.78	9.80	430961
2021-07-08	9.60	9.74	9.47	9.59	357960
2021-07-09	9.72	9.92	9.72	9.90	371046
2021-07-12	9.87	9.97	9.81	9.95	321208
2021-07-13	9.90	9.95	9.78	9.85	661213
2021-07-14	9.87	9.91	9.73	9.80	784213
2021-07-15	9.76	9.91	9.67	9.85	265030
2021-07-16	9.92	9.93	9.76	9.83	371000
2021-07-19	9.70	9.79	9.36	9.37	410191
2021-07-20	9.45	9.66	9.45	9.51	600202
2021-07-21	9.60	9.79	9.60	9.73	256418
2021-07-22	9.68	9.72	9.52	9.58	185232
2021-07-23	9.59	9.69	9.49	9.55	168915
2021-07-26	9.59	9.68	9.56	9.60	151644
2021-07-27	9.50	9.61	9.35	9.60	222470
2021-07-28	9.60	9.80	9.42	9.58	265070
2021-07-29	9.71	9.80	9.64	9.71	195828
2021-07-30	9.74	9.81	9.70	9.80	424391
2021-08-02	9.80	9.97	9.62	9.68	341817
2021-08-03	9.75	9.75	9.53	9.65	378158
2021-08-04	9.47	9.56	9.33	9.34	290910
2021-08-05	9.34	9.48	9.27	9.44	226766
2021-08-06	9.47	9.73	9.31	9.70	678501
2021-08-09	9.62	9.82	9.58	9.71	383667
2021-08-10	9.76	9.90	9.60	9.84	438303
2021-08-11	9.85	9.96	9.73	9.91	311906
2021-08-12	9.93	9.94	9.76	9.90	302250
2021-08-13	9.86	9.94	9.73	9.89	208778
2021-08-16	9.82	9.90	9.75	9.83	278434
2021-08-17	9.76	9.79	9.60	9.70	311359
2021-08-18	9.66	9.78	9.62	9.67	286566
2021-08-19	9.55	9.62	9.44	9.60	410781
2021-08-20	9.56	9.83	9.56	9.78	484116
2021-08-23	9.83	9.89	9.76	9.86	237664
2021-08-24	9.85	9.91	9.76	9.86	322339
2021-08-25	9.83	9.96	9.82	9.85	384105
2021-08-26	9.85	9.93	9.73	9.81	483101
2021-08-27	9.80	10.08	9.79	10.07	521459
2021-08-30	10.07	10.18	9.95	9.95	280431
2021-08-31	10.00	10.03	9.80	9.81	318510
2021-09-01	9.81	9.82	9.62	9.63	253417
2021-09-02	9.64	9.71	9.38	9.41	296329
2021-09-03	9.38	9.47	9.34	9.45	314957
2021-09-07	9.42	9.42	9.22	9.35	734418
2021-09-08	9.29	9.31	9.05	9.17	709166
2021-09-09	9.10	9.20	8.95	9.05	548897
2021-09-10	9.10	9.11	8.78	8.86	537695
2021-09-13	8.97	9.18	8.87	9.17	716074
2021-09-14	9.21	9.23	9.08	9.18	782710
2021-09-15	9.15	9.21	8.99	9.17	1494909
2021-09-16	9.24	9.39	9.12	9.30	1278310
2021-09-17	9.15	9.41	9.15	9.32	2647091
2021-09-20	9.17	9.24	9.07	9.23	1620391
2021-09-21	9.28	9.30	8.99	9.15	1318229
2021-09-22	9.20	9.40	9.15	9.31	502868
2021-09-23	9.39	9.55	9.34	9.40	354289
2021-09-24	9.43	9.49	9.36	9.36	581096
2021-09-27	9.38	9.54	9.36	9.37	351745
2021-09-28	9.41	9.43	9.20	9.24	299319
2021-09-29	9.31	9.37	9.16	9.35	192501
2021-09-30	9.41	9.50	9.25	9.26	383222
2021-10-01	9.31	9.44	9.24	9.37	423382
2021-10-04	9.39	9.56	9.27	9.31	480686
2021-10-05	9.35	9.48	9.22	9.39	423765
2021-10-06	9.37	9.43	9.23	9.40	352276
2021-10-07	9.47	9.60	9.45	9.45	864955
2021-10-08	9.45	9.53	9.40	9.41	447374
2021-10-11	9.48	9.61	9.30	9.31	297218
2021-10-12	9.32	9.43	9.28	9.28	325723
2021-10-13	9.29	9.29	9.09	9.29	928928
2021-10-14	9.35	9.49	9.30	9.47	220781
2021-10-15	9.58	9.62	9.41	9.42	254554
2021-10-18	9.41	9.42	9.31	9.32	157842
2021-10-19	9.33	9.41	9.18	9.19	193770
2021-10-20	9.16	9.32	9.13	9.29	270435
2021-10-21	9.29	9.36	9.26	9.35	180652
2021-10-22	9.38	9.45	9.33	9.42	232944
2021-10-25	9.42	9.51	9.35	9.49	159116
2021-10-26	9.49	9.49	9.37	9.37	227379
2021-10-27	9.31	9.41	9.26	9.31	315385
2021-10-28	9.37	9.48	9.35	9.40	199479
2021-10-29	9.40	9.43	9.34	9.40	362690
2021-11-01	9.42	9.64	9.40	9.62	304508
2021-11-02	9.64	9.66	9.53	9.64	244285
2021-11-03	9.65	9.94	9.61	9.90	267094
2021-11-04	10.00	10.00	9.29	9.55	738880
2021-11-05	9.61	9.88	9.59	9.81	298816
2021-11-08	9.80	9.86	9.72	9.85	273595
2021-11-09	9.98	9.98	9.61	9.63	1765357
2021-11-10	9.60	9.61	9.29	9.31	462577
2021-11-11	9.32	9.32	9.10	9.30	239896
2021-11-12	9.33	9.33	8.99	9.03	426974
2021-11-15	9.07	9.11	8.78	8.95	1066025
2021-11-16	8.97	9.08	8.90	8.97	269585
2021-11-17	8.91	8.98	8.83	8.97	378024
2021-11-18	8.89	8.99	8.61	8.62	302457
2021-11-19	8.50	8.56	8.36	8.52	690671
2021-11-22	8.52	8.78	8.52	8.68	297311
2021-11-23	8.64	8.74	8.51	8.54	273971
2021-11-24	8.51	8.51	8.29	8.33	263770
2021-11-26	8.08	8.08	7.64	7.81	234056
2021-11-29	7.90	7.92	7.48	7.79	751342
2021-11-30	7.69	7.74	7.54	7.70	671634
2021-12-01	7.91	8.02	7.63	7.64	370233
2021-12-02	7.72	7.81	7.68	7.70	502541
2021-12-03	7.77	7.77	7.55	7.61	309068
2021-12-06	7.70	7.93	7.70	7.86	251103
2021-12-07	7.92	8.02	7.90	7.95	176983
2021-12-08	7.96	8.13	7.88	8.01	159187
2021-12-09	7.93	8.13	7.90	8.11	221037
2021-12-10	8.12	8.21	8.07	8.21	201281
2021-12-13	8.17	8.45	8.15	8.41	462466
2021-12-14	8.44	8.60	8.28	8.29	313499
2021-12-15	8.22	8.44	8.14	8.42	526531
2021-12-16	8.45	8.51	8.21	8.29	434776
2021-12-17	8.24	8.45	8.21	8.36	1593398
2021-12-20	8.23	8.23	7.95	8.11	493056
2021-12-21	8.19	8.33	8.07	8.14	255111
2021-12-22	8.07	8.18	8.04	8.15	304590
2021-12-23	8.20	8.28	8.16	8.25	138671
2021-12-27	8.33	8.33	8.12	8.18	270157
2021-12-28	8.21	8.36	8.21	8.31	295392
2021-12-29	8.36	8.37	8.19	8.24	310715
2021-12-30	8.28	8.41	8.13	8.14	255038
2021-12-31	8.13	8.25	8.11	8.13	177585
2022-01-03	8.24	8.37	8.21	8.36	239737
2022-01-04	8.38	8.57	8.32	8.41	365054
2022-01-05	8.42	8.56	8.35	8.37	164919
2022-01-06	8.41	8.53	8.35	8.41	298971
2022-01-07	8.34	8.51	8.34	8.47	308059
2022-01-10	8.52	8.58	8.39	8.50	252888
2022-01-11	8.50	8.54	8.31	8.54	266598
2022-01-12	8.52	8.60	8.28	8.28	250415
2022-01-13	8.30	8.36	8.16	8.21	196690
2022-01-14	8.12	8.18	8.06	8.18	282960
2022-01-18	8.15	8.17	8.01	8.02	253974
2022-01-19	8.00	8.07	7.91	7.92	271872
2022-01-20	7.95	8.14	7.95	8.07	377909
2022-01-21	8.06	8.28	8.02	8.19	377452
2022-01-24	8.14	8.38	8.02	8.35	355548
2022-01-25	8.33	8.44	8.07	8.37	181612
2022-01-26	8.38	8.53	8.15	8.28	298880
2022-01-27	8.18	8.33	8.08	8.19	265986
2022-01-28	8.15	8.40	8.14	8.40	256715
2022-01-31	8.31	8.50	8.25	8.47	322798
2022-02-01	8.44	8.50	8.35	8.47	203504
2022-02-02	8.47	8.63	8.41	8.62	315761
2022-02-03	8.60	8.66	8.46	8.49	212584
2022-02-04	8.36	8.51	8.30	8.46	247772
2022-02-07	8.44	8.54	8.34	8.35	152398
2022-02-08	8.43	8.58	8.41	8.56	229139
2022-02-09	8.62	8.62	8.36	8.43	202011
2022-02-10	8.34	8.49	8.22	8.28	228482
2022-02-11	8.35	8.39	8.22	8.31	162735
2022-02-14	8.34	8.38	8.14	8.27	270287
2022-02-15	8.33	8.51	8.31	8.33	154160
2022-02-16	8.36	8.41	8.28	8.40	238891
2022-02-17	8.28	8.31	8.18	8.27	245423
2022-02-18	8.17	8.31	8.01	8.22	527178
2022-02-22	8.28	8.30	8.10	8.13	159949
2022-02-23	8.13	8.23	7.96	7.97	174989
2022-02-24	7.81	7.90	7.68	7.84	163254
2022-02-25	8.00	8.00	7.40	7.45	287627
2022-02-28	7.34	7.39	7.20	7.39	526995
2022-03-01	7.35	7.36	6.98	7.13	631894
2022-03-02	7.17	7.33	7.06	7.30	451720
2022-03-03	7.29	7.29	7.12	7.27	282462
2022-03-04	7.16	7.23	7.07	7.20	434878
2022-03-07	7.15	7.19	7.02	7.11	385488
2022-03-08	7.20	7.28	7.04	7.12	325513
2022-03-09	7.21	7.37	7.21	7.36	281184
2022-03-10	7.23	7.25	7.03	7.14	494804
2022-03-11	7.13	7.19	6.63	6.63	408169
2022-03-14	6.73	6.91	6.56	6.84	642065
2022-03-15	6.90	7.14	6.85	6.96	645734
2022-03-16	6.98	7.23	6.98	7.20	701373
2022-03-17	7.11	7.52	7.11	7.48	439102
2022-03-18	7.52	7.52	7.12	7.51	1078269
2022-03-21	7.49	7.58	7.31	7.41	571124
2022-03-22	7.41	7.60	7.38	7.43	346413
2022-03-23	7.36	7.46	7.35	7.40	267520
2022-03-24	7.41	7.56	7.40	7.55	188192
2022-03-25	7.62	7.71	7.58	7.64	213406
2022-03-28	7.61	7.66	7.46	7.61	217418
2022-03-29	7.67	7.81	7.62	7.69	255680
2022-03-30	7.75	7.81	7.45	7.52	326385
2022-03-31	7.48	7.62	7.47	7.48	244602
2022-04-01	7.52	7.60	7.43	7.52	340005
2022-04-04	7.39	7.47	7.24	7.32	384542
2022-04-05	7.27	7.31	6.97	6.99	458827
2022-04-06	6.94	6.98	6.76	6.76	363074
2022-04-07	6.80	6.80	6.54	6.61	993853
2022-04-08	6.59	6.60	6.39	6.48	416421
2022-04-11	6.52	6.71	6.46	6.51	417779
2022-04-12	6.54	6.67	6.42	6.43	598983
2022-04-13	6.45	6.60	6.40	6.54	415699
2022-04-14	6.55	6.60	6.43	6.48	310465
2022-04-18	6.42	6.67	6.42	6.66	431694
2022-04-19	6.61	6.70	6.60	6.67	634942
2022-04-20	6.83	6.96	6.70	6.94	760097
2022-04-21	7.00	7.08	6.84	6.90	609351
2022-04-22	6.89	6.91	6.68	6.76	519424
2022-04-25	6.74	6.74	6.57	6.70	452293
2022-04-26	6.64	6.65	6.48	6.59	582913
2022-04-27	6.61	6.73	6.50	6.54	482904
2022-04-28	6.65	6.65	6.40	6.61	406598
2022-04-29	6.52	6.59	6.23	6.28	491607
2022-05-02	6.30	6.31	5.78	5.79	1314769
2022-05-03	5.85	6.08	5.83	5.85	491142
2022-05-04	5.88	6.07	5.77	6.07	548738
2022-05-05	5.97	6.00	5.50	5.98	1002560
2022-05-06	5.94	6.22	5.87	5.91	948138
2022-05-09	5.82	6.09	5.82	5.96	742388
2022-05-10	6.05	6.10	5.84	6.00	444085
2022-05-11	6.00	6.20	5.99	6.06	515386
2022-05-12	6.08	6.08	5.87	6.00	430924
2022-05-13	6.00	6.13	5.95	6.05	492893
2022-05-16	5.98	6.10	5.88	5.96	629052
2022-05-17	6.03	6.20	6.03	6.10	784644
2022-05-18	6.03	6.22	5.80	5.89	999053
2022-05-19	5.86	5.93	5.72	5.87	696102
2022-05-20	5.92	5.97	5.65	5.75	694091
2022-05-23	5.86	5.86	5.71	5.83	572499
2022-05-24	5.86	6.01	5.73	6.00	512410
2022-05-25	5.94	5.99	5.69	5.70	1338540
2022-05-26	5.69	5.69	5.50	5.60	948464
2022-05-27	5.61	5.75	5.56	5.69	1367592
2022-05-31	5.69	5.69	5.58	5.60	693081
2022-06-01	5.60	5.61	5.47	5.53	605516
2022-06-02	5.47	5.62	5.47	5.56	578464
2022-06-03	5.47	5.55	5.35	5.38	604126
2022-06-06	5.46	5.60	5.45	5.53	1026642
2022-06-07	5.40	5.52	5.40	5.51	547803
2022-06-08	5.50	5.53	5.41	5.50	625300
2022-06-09	5.50	5.59	5.44	5.47	821195
2022-06-10	5.38	5.45	5.26	5.36	682100
2022-06-13	5.22	5.35	5.21	5.27	846950
2022-06-14	5.30	5.37	5.23	5.30	612425
2022-06-15	5.42	5.51	5.35	5.47	1153606
2022-06-16	5.41	5.44	5.24	5.29	660415
2022-06-17	5.19	5.37	5.19	5.32	819528
2022-06-21	5.43	5.46	5.35	5.39	932115
2022-06-22	5.35	5.51	5.35	5.41	705389
2022-06-23	5.42	5.45	5.31	5.35	341175
2022-06-24	5.43	5.56	5.35	5.52	1569299
2022-06-27	5.55	5.56	5.46	5.49	527706
2022-06-28	5.56	5.68	5.47	5.49	852737
2022-06-29	5.47	5.51	5.31	5.37	530476
2022-06-30	5.32	5.43	5.23	5.42	615100
2022-07-01	5.42	5.54	5.36	5.54	427776
2022-07-05	5.49	5.49	5.30	5.49	757749
2022-07-06	5.54	5.54	5.41	5.48	485180
2022-07-07	5.55	5.61	5.40	5.41	291943
2022-07-08	5.41	5.41	5.16	5.17	440988
2022-07-11	5.05	5.11	4.58	4.59	591553
2022-07-12	4.53	4.63	4.47	4.57	822359
2022-07-13	4.48	4.64	4.45	4.62	577516
2022-07-14	4.55	4.57	4.33	4.36	443413
2022-07-15	4.45	4.49	4.26	4.38	378814
2022-07-18	4.41	4.47	4.33	4.43	443356
2022-07-19	4.50	4.69	4.45	4.62	555231
2022-07-20	4.59	4.67	4.51	4.54	415783
2022-07-21	4.46	4.55	4.36	4.55	453549
2022-07-22	4.54	4.55	4.44	4.51	335672
2022-07-25	4.52	4.70	4.47	4.60	525816
2022-07-26	4.59	4.63	4.50	4.53	276907
2022-07-27	4.60	4.64	4.39	4.56	1195060
2022-07-28	4.54	4.60	4.33	4.43	1182862
2022-07-29	4.47	4.49	4.33	4.38	752334
2022-08-01	4.32	4.32	4.20	4.21	844606
2022-08-02	4.17	4.23	4.07	4.16	1735127
2022-08-03	4.23	4.23	4.08	4.18	1348615
2022-08-04	4.26	4.57	4.23	4.36	1250913
2022-08-05	4.30	4.44	4.27	4.42	843294
2022-08-08	4.45	4.56	4.35	4.49	695452
2022-08-09	4.50	4.58	4.48	4.52	713228
2022-08-10	4.59	4.63	4.49	4.59	629322
2022-08-11	4.63	4.65	4.53	4.57	496446
2022-08-12	4.60	4.71	4.57	4.68	535540
2022-08-15	4.65	4.65	4.52	4.52	462494
2022-08-16	4.51	4.51	4.35	4.42	1049371
2022-08-17	4.38	4.44	4.34	4.42	1056308
2022-08-18	4.47	4.56	4.42	4.52	707779
2022-08-19	4.50	4.50	4.38	4.41	2388779
2022-08-22	4.39	4.40	4.23	4.26	901060
2022-08-23	4.28	4.33	4.24	4.28	814888
2022-08-24	4.31	4.35	4.22	4.24	590752
2022-08-25	4.22	4.45	4.22	4.44	970656
2022-08-26	4.43	4.49	4.35	4.43	765071
2022-08-29	4.40	4.48	4.36	4.46	389538
2022-08-30	4.46	4.50	4.40	4.46	417694
2022-08-31	4.46	4.55	4.45	4.47	517546
2022-09-01	4.46	4.60	4.42	4.57	425192
2022-09-02	4.62	4.70	4.55	4.61	408652
2022-09-06	4.63	4.63	4.42	4.56	631360
2022-09-07	4.56	4.93	4.55	4.89	609486
2022-09-08	4.84	4.96	4.80	4.95	422416
2022-09-09	5.02	5.02	4.89	4.94	426118
2022-09-12	4.98	5.02	4.85	4.92	423076
2022-09-13	4.80	4.88	4.79	4.84	361224
2022-09-14	4.88	4.88	4.72	4.87	414813
2022-09-15	4.82	5.00	4.77	4.97	357829
2022-09-16	4.92	4.96	4.83	4.95	977143
2022-09-19	4.94	5.06	4.90	5.03	500264
2022-09-20	4.94	5.03	4.86	5.00	355482
2022-09-21	4.99	5.03	4.91	4.93	395336
2022-09-22	4.91	4.91	4.50	4.57	476905
2022-09-23	4.57	4.65	4.54	4.61	426020
2022-09-26	4.57	4.59	4.52	4.56	569691
2022-09-27	4.59	4.70	4.53	4.68	584726
2022-09-28	4.72	4.93	4.65	4.87	695726
2022-09-29	4.81	4.94	4.71	4.90	511431
2022-09-30	4.92	5.05	4.89	4.95	1203400
2022-10-03	5.00	5.13	4.90	5.13	842493
2022-10-04	5.14	5.36	5.14	5.33	871621
2022-10-05	5.21	5.27	4.99	5.02	629172
2022-10-06	5.01	5.06	4.94	5.03	445471
2022-10-07	5.00	5.02	4.80	4.81	855716
2022-10-10	4.86	5.10	4.83	5.07	455960
2022-10-11	5.06	5.11	4.89	4.90	578848
2022-10-12	4.89	4.89	4.60	4.60	557530
2022-10-13	4.49	5.04	4.42	5.00	986138
2022-10-14	5.03	5.10	4.92	5.00	611264
2022-10-17	5.10	5.28	5.10	5.25	592227
2022-10-18	5.34	5.44	5.25	5.29	786200
2022-10-19	5.25	5.55	5.22	5.52	630155
2022-10-20	5.47	5.57	5.40	5.48	1439419
2022-10-21	5.56	5.68	5.43	5.66	1216872
2022-10-24	5.73	5.82	5.58	5.77	501368
2022-10-25	5.71	5.86	5.64	5.72	823443
2022-10-26	5.79	5.95	5.63	5.65	584830
2022-10-27	5.72	6.16	5.72	5.93	878063
2022-10-28	5.95	6.19	5.93	6.15	588110
2022-10-31	6.20	6.49	6.13	6.42	604682
2022-11-01	6.43	6.55	6.39	6.44	427519
2022-11-02	6.44	6.56	6.27	6.35	467535
2022-11-03	6.16	6.16	5.15	5.41	750938
2022-11-04	5.40	5.85	5.40	5.84	543568
2022-11-07	5.86	6.03	5.77	5.88	462287
2022-11-08	5.86	6.04	5.79	5.96	479395
2022-11-09	5.96	5.96	5.66	5.66	284042
2022-11-10	5.87	5.95	5.78	5.82	395972
2022-11-11	5.90	5.97	5.71	5.74	325429
2022-11-14	5.67	5.96	5.67	5.88	510499
2022-11-15	5.97	6.10	5.93	6.04	502748
2022-11-16	6.09	6.10	5.94	6.05	278690
2022-11-17	5.98	6.10	5.93	6.09	379823
2022-11-18	6.29	6.52	6.04	6.21	1148577
2022-11-21	6.22	6.29	5.94	6.15	422292
2022-11-22	6.17	6.24	6.08	6.20	288879
2022-11-23	6.20	6.33	6.19	6.29	219894
2022-11-25	6.26	6.48	6.26	6.33	161953
2022-11-28	6.31	6.36	6.24	6.27	423394
2022-11-29	6.23	6.54	6.19	6.44	817248
2022-11-30	6.42	6.55	6.26	6.52	543920
2022-12-01	6.59	6.69	6.45	6.57	364787
2022-12-02	6.50	6.70	6.49	6.67	400289
2022-12-05	6.67	6.67	6.48	6.56	457815
2022-12-06	6.54	6.65	6.36	6.64	456412
2022-12-07	6.64	6.75	6.27	6.30	912889
2022-12-08	6.32	6.40	6.17	6.25	1195073
2022-12-09	6.25	6.31	6.10	6.15	710074
2022-12-12	6.11	6.11	5.76	5.98	859043
2022-12-13	6.07	6.26	5.98	6.08	1216283
2022-12-14	6.11	6.11	5.87	5.94	473208
2022-12-15	5.86	5.98	5.83	5.87	779236
2022-12-16	5.82	5.91	5.75	5.81	2280251
2022-12-19	5.78	5.95	5.78	5.89	597895
2022-12-20	5.94	6.13	5.94	6.11	1069119
2022-12-21	6.21	6.42	6.14	6.40	467568
2022-12-22	6.35	6.49	6.32	6.38	460741
2022-12-23	6.36	6.51	6.23	6.25	223237
2022-12-27	6.24	6.29	6.16	6.21	202666
2022-12-28	6.25	6.26	5.93	5.93	262334
2022-12-29	5.98	6.03	5.93	6.00	334204
2022-12-30	5.97	6.02	5.90	5.90	284279
2023-01-03	5.98	6.07	5.72	5.85	313063
2023-01-04	5.94	6.06	5.91	5.98	285178
2023-01-05	5.91	6.07	5.85	5.96	367078
2023-01-06	6.02	6.20	5.96	6.14	470303
2023-01-09	6.15	6.25	6.06	6.06	368831
2023-01-10	6.02	6.27	6.01	6.25	543424
2023-01-11	6.29	6.31	6.16	6.30	282580
2023-01-12	6.31	6.41	6.28	6.40	348808
2023-01-13	6.33	6.60	6.32	6.58	265546
2023-01-17	6.56	6.58	6.43	6.46	195518
2023-01-18	6.43	6.51	6.39	6.47	193551
2023-01-19	6.38	6.52	6.38	6.50	310262
2023-01-20	6.57	6.57	6.36	6.42	330844
2023-01-23	6.41	6.55	6.36	6.45	244524
2023-01-24	6.47	6.55	6.36	6.54	160571
2023-01-25	6.56	6.75	6.50	6.74	226044
2023-01-26	6.75	6.88	6.70	6.85	251500
2023-01-27	6.85	6.91	6.78	6.84	188784
2023-01-30	6.80	7.10	6.78	7.09	239752
2023-01-31	7.09	7.61	7.09	7.59	600314
2023-02-01	7.55	7.69	7.42	7.59	387583
2023-02-02	7.62	7.62	7.28	7.38	320034
2023-02-03	7.34	7.50	7.32	7.45	410241
2023-02-06	7.47	7.55	7.41	7.52	302340
2023-02-07	7.50	7.56	7.37	7.54	296951
2023-02-08	7.47	7.49	7.12	7.20	323152
2023-02-09	7.25	7.37	7.17	7.18	316546
2023-02-10	7.16	7.25	7.09	7.20	238533
2023-02-13	7.19	7.42	7.11	7.37	290982
2023-02-14	7.31	7.37	7.23	7.24	268951
2023-02-15	7.17	7.29	7.13	7.27	275836
2023-02-16	7.14	7.23	7.14	7.18	242064
2023-02-17	7.24	7.25	7.16	7.23	358258
2023-02-21	7.13	7.30	6.94	6.96	331096
2023-02-22	6.93	7.10	6.90	7.04	297293
2023-02-23	7.04	7.14	6.95	7.03	312923
2023-02-24	7.02	7.02	6.47	6.75	701194
2023-02-27	6.85	7.07	6.83	7.01	376847
2023-02-28	7.04	7.35	7.04	7.10	975947
2023-03-01	7.07	7.15	6.95	7.14	426613
2023-03-02	7.07	7.27	6.97	7.23	436172
2023-03-03	7.23	7.45	7.21	7.32	784952
2023-03-06	7.25	7.32	7.11	7.20	712922
2023-03-07	7.20	7.44	7.13	7.44	680610
2023-03-08	7.47	7.47	7.17	7.32	368683
2023-03-09	7.31	7.41	7.19	7.25	440019
2023-03-10	7.16	7.23	7.06	7.17	678572
2023-03-13	7.00	7.10	6.90	7.04	781492
2023-03-14	7.30	7.32	7.13	7.23	779397
2023-03-15	6.99	7.17	6.91	7.17	1379827
2023-03-16	7.09	7.37	7.04	7.30	690596
2023-03-17	7.06	7.26	7.00	7.18	2323819
2023-03-20	7.23	7.43	7.22	7.32	769080
2023-03-21	7.49	7.54	7.36	7.47	632682
2023-03-22	7.48	7.50	7.18	7.25	474299
2023-03-23	7.28	7.37	7.19	7.31	528947
2023-03-24	7.24	7.25	7.08	7.21	610371
2023-03-27	7.32	7.43	7.31	7.35	306997
2023-03-28	7.31	7.56	7.27	7.53	403226
2023-03-29	7.55	7.82	7.52	7.82	869773
2023-03-30	7.88	7.89	7.80	7.86	421197
2023-03-31	7.83	8.14	7.83	8.13	1041654
2023-04-03	8.15	8.22	8.00	8.19	549524
2023-04-04	8.22	8.23	8.04	8.15	291815
2023-04-05	8.10	8.23	8.10	8.19	361104
2023-04-06	8.22	8.23	8.16	8.22	383085
2023-04-10	8.24	8.30	8.16	8.28	740856
2023-04-11	8.31	8.40	8.29	8.36	399637
2023-04-12	9.37	9.68	9.08	9.20	2760382
2023-04-13	9.29	9.46	9.15	9.40	881847
2023-04-14	9.40	9.45	9.10	9.38	604569
2023-04-17	9.38	9.44	9.31	9.39	372697
2023-04-18	9.41	9.46	9.39	9.45	299976
2023-04-19	9.44	9.55	9.38	9.50	484542
2023-04-20	9.44	9.50	9.33	9.46	485709
2023-04-21	9.39	9.43	9.20	9.29	357714
2023-04-24	9.26	9.38	9.25	9.26	258897
2023-04-25	9.17	9.24	9.17	9.19	285926
2023-04-26	9.05	9.21	8.85	8.89	362114
2023-04-27	8.94	8.94	8.56	8.69	831896
2023-04-28	8.67	8.74	8.61	8.69	753108
2023-05-01	8.69	8.97	8.69	8.95	830122
2023-05-02	8.94	9.00	8.79	8.98	468303
2023-05-03	9.00	9.05	8.80	8.84	542661
2023-05-04	8.99	8.99	8.39	8.87	564891
2023-05-05	8.99	9.27	8.96	9.11	660855
2023-05-08	9.08	9.30	9.03	9.29	357713
2023-05-09	9.26	9.56	9.23	9.54	630284
2023-05-10	9.60	9.68	9.52	9.68	839315
2023-05-11	9.62	9.98	9.60	9.96	470138
2023-05-12	8.55	9.23	8.55	9.06	1218338
2023-05-15	9.13	9.23	8.99	9.04	530982
2023-05-16	8.93	9.06	8.92	8.99	755480
2023-05-17	9.00	9.31	8.95	9.23	948293
2023-05-18	9.21	9.46	9.16	9.42	473567
2023-05-19	9.57	9.63	9.37	9.43	435630
2023-05-22	9.50	9.53	9.30	9.36	373724
2023-05-23	9.29	9.56	9.29	9.46	338829
2023-05-24	9.38	9.48	9.30	9.41	341723
2023-05-25	9.52	9.54	9.33	9.43	347924
2023-05-26	9.45	9.56	9.40	9.52	339772
2023-05-30	9.62	9.75	9.42	9.47	575261
2023-05-31	9.45	9.55	9.18	9.31	1059235
2023-06-01	9.28	9.28	9.03	9.21	578871
2023-06-02	9.21	9.44	9.16	9.43	781701
2023-06-05	9.26	9.21	8.98	9.43	480839
2023-06-06	9.05	9.35	9.03	9.33	746029
2023-06-07	9.41	9.47	9.22	9.22	831261
2023-06-08	9.23	9.33	9.18	9.24	530052
2023-06-09	9.25	9.31	9.03	9.16	698837
2023-06-12	9.20	9.46	9.17	9.41	505403
2023-06-13	9.40	9.71	9.40	9.62	478119
2023-06-14	9.62	9.78	9.56	9.59	406515
2023-06-15	9.54	9.58	9.34	9.39	453456
2023-06-16	9.61	9.80	9.49	9.70	2077733
2023-06-20	9.69	9.70	9.46	9.46	330751
2023-06-21	9.41	9.48	9.26	9.28	436206
2023-06-22	9.25	9.25	8.75	8.83	772106
2023-06-23	8.71	9.03	8.70	8.98	1071678
2023-06-26	8.95	9.00	8.74	8.75	372758
2023-06-27	8.94	9.03	8.87	8.88	561786
2023-06-28	8.85	8.90	8.69	8.86	365593
2023-06-29	8.89	9.04	8.87	8.95	331624
2023-06-30	9.06	9.10	8.93	9.03	381272
2023-07-03	9.00	9.10	8.96	9.07	168936
2023-07-05	8.97	8.97	8.75	8.80	601767
2023-07-06	8.72	8.83	8.62	8.69	444310
2023-07-07	8.69	8.82	8.63	8.72	445867
2023-07-10	8.68	8.73	8.51	8.58	429235
2023-07-11	8.58	8.63	8.47	8.60	322929
2023-07-12	8.72	8.73	8.62	8.65	262777
2023-07-13	8.66	8.80	8.64	8.75	263416
2023-07-14	8.74	8.90	8.66	8.89	316966
2023-07-17	8.91	9.13	8.90	9.10	590803
2023-07-18	9.11	9.27	9.04	9.24	461747
2023-07-19	9.24	9.29	9.17	9.26	387593
2023-07-20	9.33	9.35	9.21	9.35	248971
2023-07-21	9.43	9.48	9.33	9.43	426931
2023-07-24	9.38	9.45	9.27	9.41	482563
2023-07-25	9.40	9.45	9.34	9.44	481345
2023-07-26	9.44	9.55	9.33	9.52	297686
2023-07-27	9.60	9.60	9.41	9.52	328550
2023-07-28	9.58	9.58	9.44	9.49	396268
2023-07-31	9.49	9.49	9.25	9.34	484819
2023-08-01	9.36	9.53	9.28	9.52	456104
2023-08-02	9.46	9.57	9.37	9.47	656845
2023-08-03	9.87	10.21	9.48	10.20	984885
2023-08-04	10.22	10.55	10.06	10.36	865337
2023-08-07	10.36	10.62	10.32	10.45	686184
2023-08-08	10.39	10.58	10.34	10.50	350971
2023-08-09	10.47	10.57	10.42	10.51	287213
2023-08-10	10.56	10.68	10.43	10.44	389409
2023-08-11	10.40	10.41	10.29	10.38	659583
2023-08-14	10.39	10.52	10.34	10.35	470740
2023-08-15	10.27	10.61	10.23	10.59	410824
2023-08-16	10.64	10.73	10.51	10.57	329112
2023-08-17	10.57	10.62	10.46	10.49	446308
2023-08-18	10.40	10.58	10.40	10.54	381579
2023-08-21	10.55	10.61	10.43	10.49	377822
2023-08-22	10.47	10.51	10.39	10.48	273202
2023-08-23	10.49	10.49	10.33	10.39	742489
2023-08-24	10.34	10.41	10.32	10.37	612482
2023-08-25	10.40	10.77	10.35	10.73	1136279
2023-08-28	10.76	11.28	10.76	11.28	521315
2023-08-29	11.25	11.34	11.13	11.14	706379
2023-08-30	11.11	11.26	11.06	11.17	484883
2023-08-31	11.16	11.25	10.94	11.06	619299
2023-09-01	11.15	11.16	10.87	10.93	654201
2023-09-05	10.90	10.90	10.16	10.55	820765
2023-09-06	10.63	10.65	10.45	10.49	319292
2023-09-07	10.52	10.52	10.34	10.41	442391
2023-09-08	10.38	10.38	10.22	10.37	423141
2023-09-11	10.37	10.51	10.37	10.46	298129
2023-09-12	10.43	10.56	10.42	10.42	321104
2023-09-13	10.42	10.50	10.35	10.46	566985
2023-09-14	10.51	10.66	10.49	10.60	697317
2023-09-15	10.57	10.63	10.42	10.50	1031169
2023-09-18	10.59	10.61	10.42	10.46	457135
2023-09-19	10.47	10.51	10.38	10.43	470411
2023-09-20	10.52	10.53	10.29	10.29	362250
2023-09-21	10.26	10.44	10.17	10.29	270160
2023-09-22	10.26	10.31	10.06	10.13	404213
2023-09-25	10.08	10.11	10.00	10.03	271103
2023-09-26	10.01	10.20	9.90	10.05	515423
2023-09-27	10.10	10.24	9.93	10.17	523909
2023-09-28	10.19	10.65	10.19	10.48	703960
2023-09-29	10.49	10.49	10.12	10.17	588757
2023-10-02	10.14	10.30	10.01	10.29	390937
2023-10-03	10.27	10.41	10.17	10.34	396283
2023-10-04	10.31	10.54	10.24	10.49	414255
2023-10-05	10.51	10.58	10.37	10.41	395877
2023-10-06	10.34	10.50	10.29	10.33	662704
2023-10-09	10.32	10.33	10.07	10.11	333936
2023-10-10	10.15	10.25	9.94	10.02	357783
2023-10-11	9.96	10.07	9.91	10.03	237233
2023-10-12	10.10	10.12	9.89	10.00	272379
2023-10-13	10.05	10.15	9.94	10.11	308794
2023-10-16	10.21	10.55	10.21	10.39	414159
2023-10-17	10.36	10.66	10.36	10.46	483124
2023-10-18	10.38	10.44	10.15	10.20	253748
2023-10-19	10.16	10.20	9.95	9.96	269425
2023-10-20	9.99	10.13	9.95	10.02	343077
2023-10-23	9.96	10.32	9.93	10.15	1118623
2023-10-24	10.14	10.27	9.78	9.91	752818
2023-10-25	9.88	10.17	9.64	9.70	2491398
2023-10-26	9.74	9.98	9.68	9.84	347229
2023-10-27	9.76	9.77	9.49	9.61	448135
2023-10-30	9.72	9.89	9.66	9.88	382068
2023-10-31	9.84	9.90	9.73	9.85	384084
2023-11-01	9.85	10.04	9.78	10.03	335364
2023-11-02	10.12	10.13	9.97	10.12	321410
2023-11-03	10.33	10.40	10.15	10.33	307761
2023-11-06	10.36	10.45	10.22	10.29	374736
2023-11-07	10.26	10.26	10.08	10.19	249781
2023-11-08	10.29	10.29	10.03	10.12	271394
2023-11-09	10.23	10.23	9.43	9.60	739249
2023-11-10	9.62	10.16	9.60	10.12	500734
2023-11-13	10.06	10.56	10.05	10.42	512232
2023-11-14	10.64	10.71	10.33	10.71	482670
2023-11-15	10.71	10.84	10.57	10.59	480237
2023-11-16	10.64	10.73	10.53	10.65	414702
2023-11-17	10.69	10.92	10.66	10.66	486672
2023-11-20	10.61	10.61	10.34	10.42	428938
2023-11-21	10.37	10.49	10.32	10.37	355093
2023-11-22	10.43	10.49	10.34	10.41	208150
2023-11-24	10.44	10.49	10.38	10.42	123088
2023-11-27	10.39	10.67	10.39	10.60	339981
2023-11-28	10.48	10.58	10.41	10.45	480050
2023-11-29	10.44	10.51	10.35	10.48	397904
2023-11-30	10.48	10.69	10.44	10.68	502521
2023-12-01	10.64	10.86	10.62	10.85	580299
2023-12-04	10.80	10.99	10.65	10.74	492046
2023-12-05	10.74	10.78	10.57	10.58	398161
2023-12-06	10.61	10.71	10.49	10.60	365959
2023-12-07	10.62	10.66	10.35	10.65	492883
2023-12-08	10.70	10.84	10.59	10.78	469112
2023-12-11	10.82	11.14	10.82	10.92	599333
2023-12-12	10.90	11.12	10.82	11.03	553835
2023-12-13	11.07	11.20	10.90	11.19	604476
2023-12-14	11.16	11.16	10.66	10.95	1171385
2023-12-15	11.47	11.47	10.95	11.21	5910359
2023-12-18	11.32	11.93	11.28	11.67	756487
2023-12-19	11.64	11.73	11.58	11.68	540354
2023-12-20	11.68	11.73	11.41	11.44	557563
2023-12-21	11.45	11.51	11.32	11.46	339000
2023-12-22	11.47	11.62	11.46	11.61	321317
2023-12-26	11.70	11.72	11.60	11.71	272615
2023-12-27	11.72	11.88	11.68	11.83	356491
2023-12-28	11.82	11.90	11.72	11.74	327758
2023-12-29	11.66	11.74	11.56	11.60	640428
2024-01-02	11.58	11.59	11.39	11.51	425017
2024-01-03	11.52	11.52	11.32	11.41	527059
2024-01-04	11.54	11.65	11.42	11.44	621325
2024-01-05	11.42	11.54	11.42	11.45	637335
2024-01-08	11.57	11.75	11.48	11.67	546985
2024-01-09	11.60	11.60	11.30	11.38	443278
2024-01-10	11.36	11.40	11.22	11.35	778217
2024-01-11	11.33	11.33	11.16	11.23	786530
2024-01-12	11.34	11.39	11.16	11.29	783922
2024-01-16	11.23	11.26	10.97	10.99	443217
2024-01-17	10.84	11.00	10.84	10.99	554063
2024-01-18	11.09	11.17	10.97	11.12	674194
2024-01-19	11.19	11.23	10.98	11.17	675446
2024-01-22	11.20	11.51	11.20	11.42	793256
2024-01-23	11.50	11.59	11.40	11.48	721664
2024-01-24	11.59	12.33	11.49	12.31	2243177
2024-01-25	12.34	12.44	11.91	12.23	1429849
2024-01-26	12.24	12.25	11.92	11.93	883507
2024-01-29	11.93	12.00	11.82	11.85	533983
2024-01-30	11.81	11.90	11.77	11.86	449576
2024-01-31	11.86	12.11	11.79	11.80	435205
2024-02-01	11.76	11.87	11.58	11.73	431060
2024-02-02	11.66	11.93	11.61	11.73	509519
2024-02-05	11.63	11.70	11.57	11.70	519668
2024-02-06	11.71	11.77	11.54	11.63	446142
2024-02-07	11.59	11.80	11.49	11.75	393142
2024-02-08	11.77	11.86	11.71	11.81	387226
2024-02-09	11.82	12.18	11.76	12.16	486894
2024-02-12	12.17	12.25	12.07	12.18	489761
2024-02-13	12.07	12.11	11.87	12.00	650956
2024-02-14	12.04	12.22	12.01	12.16	494162
2024-02-15	12.17	12.30	12.08	12.30	538555
2024-02-16	12.28	12.36	12.11	12.13	518320
2024-02-20	12.14	12.35	12.04	12.28	562339
2024-02-21	12.47	12.47	11.27	11.39	1223619
2024-02-22	11.45	11.63	11.31	11.56	596539
2024-02-23	11.55	11.88	11.54	11.77	385051
2024-02-26	11.75	11.80	11.69	11.78	298307
2024-02-27	11.79	11.99	11.73	11.79	333964
2024-02-28	11.71	12.24	11.71	12.17	459757
2024-02-29	12.35	12.35	12.08	12.27	540643
2024-03-01	12.26	12.26	12.01	12.16	401182
2024-03-04	12.10	12.22	12.00	12.15	380692
2024-03-05	12.15	12.15	11.95	12.10	757378
2024-03-06	12.15	12.46	12.13	12.32	531348
2024-03-07	12.42	12.61	12.23	12.39	551036
2024-03-08	12.46	12.52	12.11	12.20	579022
2024-03-11	12.18	12.30	12.14	12.22	342818
2024-03-12	12.20	12.26	12.12	12.25	311698
2024-03-13	12.21	12.29	12.09	12.21	1071125
2024-03-14	12.24	12.24	12.03	12.16	637903
2024-03-15	12.11	12.29	12.09	12.27	1603390
2024-03-18	12.23	12.37	12.22	12.35	397471
2024-03-19	12.38	12.68	12.38	12.64	325462
2024-03-20	12.64	12.68	12.40	12.61	1282467
2024-03-21	12.69	12.70	12.44	12.54	1474312
2024-03-22	12.48	12.57	12.27	12.29	351292
2024-03-25	12.35	12.38	12.17	12.17	316563
2024-03-26	12.18	12.29	12.12	12.13	283388
2024-03-27	12.21	12.57	12.17	12.54	504186
2024-03-28	12.54	12.89	12.52	12.71	616204
2024-04-01	12.72	12.90	12.60	12.89	450661
2024-04-02	12.86	13.03	12.56	12.62	656121
2024-04-03	12.59	12.78	12.55	12.71	385547
2024-04-04	12.75	12.97	12.57	12.58	526233
2024-04-05	12.62	12.78	12.57	12.75	454725
2024-04-08	12.81	12.89	12.64	12.77	1026480
2024-04-09	12.82	12.88	12.43	12.51	460694
2024-04-10	12.35	12.47	12.23	12.35	490652
2024-04-11	12.35	12.43	12.22	12.38	617561
2024-04-12	12.33	12.50	12.12	12.21	763753
2024-04-15	12.24	12.32	11.74	11.81	1171861
2024-04-16	11.71	11.73	11.49	11.65	597393
2024-04-17	11.70	11.96	11.65	11.80	552907
2024-04-18	11.85	12.00	11.83	11.98	480440
2024-04-19	11.96	12.17	11.95	12.02	575428
2024-04-22	12.06	12.30	12.04	12.18	546816
2024-04-23	12.23	12.38	12.19	12.30	383762
2024-04-24	12.25	12.28	12.06	12.19	1870013
2024-04-25	12.16	12.18	11.86	11.89	743960
2024-04-26	11.87	12.15	11.73	12.08	638341
2024-04-29	12.11	12.20	11.93	12.01	477983
2024-04-30	11.95	11.95	11.75	11.78	479370
2024-05-01	11.61	12.31	11.54	12.10	591647
2024-05-02	12.24	12.24	11.84	11.91	725796
2024-05-03	12.03	12.28	11.89	12.09	596205
2024-05-06	12.23	12.33	12.17	12.25	347430
2024-05-07	12.29	12.31	12.13	12.17	697838
2024-05-08	12.18	12.37	12.15	12.37	390054
2024-05-09	12.38	12.62	12.38	12.52	384747
2024-05-10	12.54	12.65	12.54	12.56	286563
2024-05-13	12.60	12.60	12.45	12.49	386011
2024-05-14	12.56	12.66	12.51	12.62	279534
2024-05-15	12.67	12.71	12.59	12.67	262337
2024-05-16	12.72	12.78	12.61	12.68	289006
2024-05-17	12.76	12.82	12.70	12.79	289511
2024-05-20	12.80	12.90	12.70	12.75	535032
2024-05-21	12.71	13.08	12.71	13.06	482698
2024-05-22	13.00	13.50	12.96	13.45	685901
2024-05-23	13.45	13.47	13.25	13.30	659450
2024-05-24	13.21	13.36	12.82	12.97	664997
2024-05-28	12.98	13.16	12.91	13.05	856936
2024-05-29	12.95	12.95	12.80	12.85	573552
2024-05-30	12.90	13.12	12.90	13.04	629219
2024-05-31	13.14	13.21	13.03	13.15	730171
2024-06-03	13.22	13.22	12.90	12.94	597197
2024-06-04	12.83	12.95	12.74	12.79	373818
2024-06-05	12.82	12.92	12.66	12.84	507165
2024-06-06	12.82	12.86	12.60	12.72	338618
2024-06-07	12.72	12.89	12.61	12.64	487289
2024-06-10	12.52	12.73	12.48	12.66	497189
2024-06-11	12.59	12.59	12.39	12.44	465237
2024-06-12	12.64	12.69	12.52	12.59	543929
2024-06-13	12.53	12.53	12.14	12.23	492726
2024-06-14	12.14	12.27	12.02	12.04	417794
2024-06-17	12.00	12.35	11.92	12.28	431320
2024-06-18	12.32	12.61	12.31	12.58	669185
2024-06-20	12.50	12.70	12.34	12.58	948572
2024-06-21	12.61	12.78	12.44	12.73	1314943
2024-06-24	12.81	12.82	12.35	12.36	706373
2024-06-25	12.30	12.36	12.22	12.30	653242
2024-06-26	12.28	12.28	12.04	12.17	579455
2024-06-27	12.19	12.35	12.19	12.30	840913
2024-06-28	12.43	12.46	12.17	12.20	5850120
2024-07-01	12.24	12.40	12.10	12.17	559263
2024-07-02	12.04	12.27	12.04	12.21	346972
2024-07-03	12.19	12.20	12.01	12.01	214159
2024-07-05	12.00	12.15	11.96	12.09	339415
2024-07-08	12.17	12.39	12.12	12.13	396164
2024-07-09	12.09	12.18	11.96	11.99	287596
2024-07-10	12.05	12.16	12.02	12.13	246943
2024-07-11	12.33	12.65	12.23	12.58	386770
2024-07-12	12.67	12.81	12.59	12.63	378835
2024-07-15	12.74	12.93	12.67	12.81	758514
2024-07-16	12.92	13.41	12.92	13.38	719581
2024-07-17	13.33	13.74	13.25	13.54	941724
2024-07-18	13.47	13.82	13.43	13.54	512705
2024-07-19	13.53	13.53	13.22	13.24	369994
2024-07-22	13.29	13.50	13.19	13.38	382998
2024-07-23	13.37	13.91	13.37	13.82	430588
2024-07-24	13.80	13.94	13.71	13.73	463909
2024-07-25	13.84	14.24	13.81	14.16	474916
2024-07-26	14.35	14.55	14.19	14.38	474341
2024-07-29	14.34	14.41	14.15	14.24	305244
2024-07-30	14.34	14.70	14.34	14.65	411556
2024-07-31	14.63	14.67	14.37	14.37	823273
2024-08-01	14.50	14.54	14.12	14.29	659169
2024-08-02	14.00	14.67	13.84	14.60	562223
2024-08-05	14.29	14.36	13.90	14.15	722763
2024-08-06	14.10	14.27	13.98	14.07	630633
2024-08-07	14.20	14.26	14.00	14.05	501326
2024-08-08	14.06	14.47	14.06	14.46	306253
2024-08-09	14.49	14.57	14.25	14.56	413069
2024-08-12	14.64	14.86	14.35	14.37	249841
2024-08-13	14.43	14.58	14.43	14.52	248264
2024-08-14	14.60	14.64	14.45	14.54	304944
2024-08-15	14.71	14.78	14.47	14.66	361433
2024-08-16	14.68	14.96	14.64	14.71	700564
2024-08-19	14.73	14.86	14.53	14.59	316582
2024-08-20	14.59	14.62	14.41	14.50	273428
2024-08-21	14.57	14.70	14.42	14.59	353960
2024-08-22	14.61	14.74	14.61	14.73	275986
2024-08-23	14.83	15.16	14.77	14.94	462745
2024-08-26	15.07	15.11	14.78	14.78	372522
2024-08-27	14.80	14.89	14.77	14.85	229227
2024-08-28	14.83	14.96	14.77	14.89	226314
2024-08-29	14.99	15.10	14.81	15.01	387035
2024-08-30	15.14	15.15	14.88	14.99	299121
2024-09-03	14.88	14.99	14.57	14.62	394677
2024-09-04	14.64	14.79	14.54	14.56	227403
2024-09-05	14.65	14.67	14.44	14.47	445640
2024-09-06	14.46	14.51	14.16	14.18	305273
2024-09-09	14.20	14.40	14.14	14.17	367849
2024-09-10	14.13	14.25	13.83	14.02	395642
2024-09-11	13.88	13.93	13.70	13.85	355343
2024-09-12	14.00	14.06	13.86	13.94	307675
2024-09-13	14.09	14.19	13.98	14.07	307817
2024-09-16	14.11	14.26	14.09	14.17	407130
2024-09-17	14.23	14.40	14.09	14.10	356850
2024-09-18	14.10	14.34	14.05	14.18	391722
2024-09-19	14.40	14.40	14.15	14.25	291812
2024-09-20	14.20	14.51	14.20	14.25	1345077
2024-09-23	14.24	14.35	14.06	14.12	273180
2024-09-24	14.09	14.13	13.98	14.08	281885
2024-09-25	14.09	14.73	14.09	14.56	485670
2024-09-26	14.62	14.75	14.45	14.46	305261
2024-09-27	14.30	14.63	14.28	14.44	1828408
2024-09-30	14.47	14.51	14.20	14.34	506760
2024-10-01	14.29	14.46	14.06	14.10	286486
2024-10-02	14.12	14.24	13.92	13.97	299582
2024-10-03	13.87	13.93	13.68	13.69	302528
2024-10-04	13.83	13.99	13.72	13.95	415342
2024-10-07	13.84	13.84	13.02	13.17	708146
2024-10-08	13.20	13.53	13.10	13.40	609465
2024-10-09	13.42	13.64	13.36	13.48	528694
2024-10-10	13.56	13.56	13.34	13.48	489996
2024-10-11	13.56	13.75	13.52	13.62	368001
2024-10-14	13.65	13.78	13.57	13.71	401737
2024-10-15	13.70	13.84	12.94	13.52	585948
2024-10-16	13.66	13.78	13.59	13.71	279249
2024-10-17	13.77	14.07	13.71	14.01	507535
2024-10-18	14.04	14.06	13.93	13.97	262327
2024-10-21	14.02	14.02	13.53	13.55	229791
2024-10-22	13.48	13.69	13.31	13.68	371244
2024-10-23	13.63	13.63	13.50	13.57	289727
2024-10-24	13.56	13.63	13.40	13.60	268875
2024-10-25	13.63	13.65	13.41	13.48	290096
2024-10-28	13.62	13.76	13.55	13.59	208148
2024-10-29	13.45	13.61	13.45	13.51	177849
2024-10-30	13.49	13.76	13.49	13.70	1158088
2024-10-31	13.64	13.64	13.12	13.14	671018
2024-11-01	13.35	13.55	12.90	13.35	710983
2024-11-04	13.20	13.29	13.12	13.14	639151
2024-11-05	13.06	13.11	12.78	12.92	366885
2024-11-06	13.42	14.29	13.42	14.25	757397
2024-11-07	14.23	14.23	13.82	13.86	390932
2024-11-08	13.87	14.15	13.81	14.13	419712
2024-11-11	14.13	14.52	14.13	14.32	355929
2024-11-12	14.34	14.53	14.33	14.41	396023
2024-11-13	14.50	14.67	14.39	14.56	613450
2024-11-14	14.60	15.02	14.53	14.67	592482
2024-11-15	14.85	15.10	14.68	14.99	709894
2024-11-18	14.99	15.06	14.82	14.95	434955
2024-11-19	14.81	14.94	14.71	14.90	316984
2024-11-20	14.92	15.32	14.84	15.30	488405
2024-11-21	15.39	15.74	15.37	15.37	426125
2024-11-22	15.42	15.62	15.41	15.58	430758
2024-11-25	15.72	15.88	15.50	15.60	641129
2024-11-26	15.47	15.63	15.35	15.59	625045
2024-11-27	15.67	15.70	15.32	15.45	678911
2024-11-29	15.51	15.54	15.32	15.42	488708
2024-12-02	15.41	15.65	15.20	15.52	858392
2024-12-03	15.59	15.71	15.33	15.56	659582
2024-12-04	15.62	15.68	15.44	15.63	481919
2024-12-05	15.68	16.07	15.68	16.05	372180
2024-12-06	16.08	16.20	15.65	15.85	376984
2024-12-09	15.91	15.97	15.69	15.77	417902
2024-12-10	15.76	15.76	15.43	15.48	513385
2024-12-11	15.59	15.79	15.33	15.76	658301
2024-12-12	15.80	15.91	15.37	15.48	667398
2024-12-13	15.48	15.62	15.38	15.55	794767
2024-12-16	15.53	15.70	15.45	15.57	609385
2024-12-17	15.46	15.49	15.13	15.14	444563
2024-12-18	15.22	15.22	14.39	14.50	531191
2024-12-19	14.74	14.91	14.37	14.39	721035
2024-12-20	14.23	14.48	14.19	14.41	5528439
2024-12-23	14.41	14.52	14.11	14.15	404765
2024-12-24	14.12	14.26	13.96	13.98	205387
2024-12-26	13.90	14.15	13.76	14.10	384546
2024-12-27	13.96	14.30	13.96	14.22	470074
2024-12-30	14.12	14.26	13.95	14.20	356941
2024-12-31	14.59	16.42	14.45	16.39	1472930
2025-01-02	16.45	16.50	15.34	15.74	1104719
2025-01-03	15.77	15.78	15.49	15.70	832407
2025-01-06	15.70	15.81	15.13	15.14	727235
2025-01-07	15.14	15.29	14.96	15.28	386349
2025-01-08	15.18	15.28	14.89	14.95	387415
2025-01-10	14.68	14.76	14.27	14.42	437370
2025-01-13	14.30	14.45	14.23	14.30	433973
2025-01-14	14.33	14.58	14.29	14.49	494803
2025-01-15	14.76	14.91	14.63	14.79	347809
2025-01-16	14.82	15.06	14.82	14.97	472908
2025-01-17	15.07	15.12	14.96	14.99	459802
2025-01-21	15.04	15.28	15.01	15.21	363351
2025-01-22	15.18	15.31	14.57	14.64	364121
2025-01-23	14.57	14.65	14.31	14.37	344590
2025-01-24	14.31	14.57	14.28	14.54	266659
2025-01-27	14.64	14.87	14.59	14.70	316201
2025-01-28	14.71	14.88	14.68	14.82	281863
2025-01-29	14.70	15.03	14.53	14.60	239342
2025-01-30	14.83	14.87	14.57	14.81	297563
2025-01-31	14.69	14.89	14.55	14.56	430062
2025-02-03	14.33	14.46	14.02	14.10	377851
2025-02-04	14.00	14.26	13.87	14.10	250033
2025-02-05	14.18	14.46	14.15	14.41	285894
2025-02-06	14.51	14.52	14.28	14.49	253407
2025-02-07	14.46	14.46	14.18	14.25	337462
2025-02-10	14.23	14.27	13.96	14.06	474966
2025-02-11	13.97	14.40	13.95	14.26	611460
2025-02-12	14.10	14.18	13.85	13.91	538178
2025-02-13	13.98	14.28	13.92	14.27	473625
2025-02-14	14.37	14.37	14.05	14.18	289526
2025-02-18	14.12	14.37	13.95	14.02	315124
2025-02-19	13.59	14.19	13.26	14.01	638184
2025-02-20	13.84	14.04	13.58	13.98	498610
2025-02-21	14.25	14.34	13.97	14.00	1529471
2025-02-24	14.13	14.57	14.05	14.25	1074451
2025-02-25	14.50	14.65	14.16	14.59	1615990
2025-02-26	14.49	15.19	14.15	14.96	2228227
2025-02-27	14.98	15.38	14.98	15.22	1044264
2025-02-28	15.23	15.48	15.03	15.34	1282379
2025-03-03	15.32	15.42	15.02	15.12	683785
2025-03-04	14.99	15.10	14.75	14.76	627826
2025-03-05	14.75	15.06	14.66	14.88	646189
2025-03-06	14.81	14.81	14.57	14.68	705554
2025-03-07	14.67	14.74	14.23	14.29	783943
2025-03-10	14.13	14.66	14.05	14.52	849824
2025-03-11	14.63	15.05	14.53	14.83	902944
2025-03-12	14.85	14.85	14.34	14.41	861665
2025-03-13	14.49	14.66	14.37	14.50	669665
2025-03-14	14.59	14.78	14.43	14.76	596006
2025-03-17	14.60	15.19	14.50	15.11	627809
2025-03-18	15.17	15.33	15.05	15.29	659471
2025-03-19	15.39	15.78	15.37	15.62	756333
2025-03-20	15.44	15.88	15.43	15.77	523666
2025-03-21	15.79	15.98	15.62	15.76	1833413
2025-03-24	15.84	16.29	15.79	16.25	428844
2025-03-25	16.35	16.65	16.34	16.50	682577
2025-03-26	16.51	16.70	16.41	16.62	384385
2025-03-27	16.66	16.91	16.60	16.86	664687
2025-03-28	16.85	17.26	16.82	17.06	686013
2025-03-31	16.90	17.62	16.81	17.29	1506363
2025-04-01	17.21	17.89	16.84	17.85	1365729
2025-04-02	17.68	17.99	17.56	17.73	1032853
2025-04-03	17.23	17.85	17.19	17.56	1624147
2025-04-04	17.13	17.32	15.87	16.05	907326
2025-04-07	15.66	15.94	14.76	15.47	1119889
2025-04-08	15.93	16.01	15.00	15.16	713684
2025-04-09	15.04	16.32	14.91	16.02	1073552
2025-04-10	15.81	16.17	15.54	15.78	1024356
2025-04-11	15.74	16.08	15.63	16.04	810516
2025-04-14	16.25	16.59	16.11	16.43	464862
2025-04-15	16.23	16.61	16.23	16.33	672190
2025-04-16	16.51	16.58	16.22	16.36	687743
2025-04-17	16.36	16.73	16.30	16.70	634756
2025-04-21	16.59	16.69	15.90	15.99	649049
2025-04-22	16.25	16.53	16.05	16.39	816591
2025-04-23	16.46	16.75	16.43	16.56	630277
2025-04-24	16.47	16.71	16.31	16.60	585119
2025-04-25	16.46	16.55	16.07	16.54	440646
2025-04-28	16.55	16.67	16.37	16.62	776048
2025-04-29	16.53	17.04	16.49	17.02	590156
2025-04-30	16.86	16.92	16.55	16.80	795846
2025-05-01	16.69	17.10	16.54	16.94	641146
2025-05-02	17.16	18.00	17.12	17.95	686130
2025-05-05	17.62	18.28	17.62	18.18	734794
2025-05-06	18.91	19.66	18.22	19.54	807254
2025-05-07	19.41	19.74	19.14	19.28	1214535
2025-05-08	19.36	19.66	19.19	19.30	859113
2025-05-09	19.25	19.47	18.96	19.27	528402
2025-05-12	19.37	19.62	18.66	19.60	604777
2025-05-13	19.65	19.85	19.44	19.54	505826
2025-05-14	19.66	19.74	19.13	19.30	480138
2025-05-15	19.38	19.72	19.28	19.58	505196
2025-05-16	19.59	19.83	19.22	19.24	1755279
2025-05-19	19.16	19.79	19.05	19.65	1163444
2025-05-20	19.64	19.87	19.46	19.52	545996
2025-05-21	19.39	19.63	19.00	19.33	810257
2025-05-22	19.26	19.48	18.92	19.14	563769
2025-05-23	19.04	19.31	18.95	19.18	489325
2025-05-27	19.36	19.86	19.22	19.78	543874
2025-05-28	19.67	19.79	19.46	19.52	660648
2025-05-29	19.55	19.75	19.45	19.65	468603
2025-05-30	19.69	19.71	19.54	19.59	662896

Explore More About SPNT

Coins representing dividend payouts and trends

SPNT Dividend History

Discover SiriusPoint Ltd'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

SPNT Stock Split History

Discover SiriusPoint Ltd'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

SPNT Historical Prices

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

Web Analytics