ABEV Historical Prices

Summary

Key Stock Metrics

1.76

(January 3, 2025)

52-Week Low

2.72

(February 28, 2024)

52-Week High

8.67

(April 21, 2014)

All-Time High

1.80

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	7.20	7.30	7.15	7.15	7649869
2014-01-16	7.17	7.19	7.02	7.07	6248476
2014-01-17	7.07	7.12	7.03	7.08	5074550
2014-01-21	7.14	7.25	7.07	7.17	12422381
2014-01-22	7.18	7.22	7.13	7.18	10856192
2014-01-23	7.22	7.23	6.86	7.00	20524456
2014-01-24	6.77	6.88	6.62	6.72	30270014
2014-01-27	6.72	6.74	6.58	6.65	9404327
2014-01-28	6.72	6.79	6.62	6.68	11416682
2014-01-29	6.56	6.69	6.44	6.53	11179792
2014-01-30	6.63	6.65	6.47	6.56	7069325
2014-01-31	6.41	6.69	6.36	6.54	12097130
2014-02-03	6.55	6.55	6.23	6.23	9106548
2014-02-04	6.32	6.48	6.29	6.38	14572048
2014-02-05	6.44	6.46	6.30	6.41	15166093
2014-02-06	6.46	6.79	6.45	6.68	13412255
2014-02-07	6.78	6.87	6.66	6.80	20504144
2014-02-10	6.80	6.80	6.62	6.70	6905589
2014-02-11	6.68	6.92	6.67	6.87	10257228
2014-02-12	6.79	6.81	6.59	6.72	8361549
2014-02-13	6.56	6.86	6.54	6.83	9864308
2014-02-14	6.90	6.98	6.86	6.91	7439788
2014-02-18	6.83	6.91	6.70	6.72	9122519
2014-02-19	6.64	6.79	6.61	6.74	9856693
2014-02-20	6.82	7.05	6.81	6.97	13300961
2014-02-21	6.97	7.14	6.94	7.01	9182470
2014-02-24	7.08	7.15	6.98	7.03	5867397
2014-02-25	7.03	7.18	7.00	7.02	8356081
2014-02-26	7.12	7.21	7.05	7.08	8012419
2014-02-27	7.17	7.29	7.07	7.23	6903996
2014-02-28	7.21	7.26	7.11	7.20	11137225
2014-03-03	7.14	7.17	6.93	7.08	5935913
2014-03-04	7.12	7.37	7.10	7.18	5728726
2014-03-05	7.22	7.27	7.08	7.23	7551662
2014-03-06	7.27	7.36	7.20	7.25	16727571
2014-03-07	7.18	7.22	7.07	7.15	8040670
2014-03-10	7.16	7.16	6.98	7.05	6170756
2014-03-11	7.15	7.18	6.95	6.99	5155118
2014-03-12	7.01	7.07	6.96	7.07	7221537
2014-03-13	7.13	7.14	6.93	6.95	7171131
2014-03-14	6.91	7.01	6.88	6.93	6859872
2014-03-17	6.94	7.09	6.93	7.06	8147747
2014-03-18	7.03	7.15	7.02	7.12	8169323
2014-03-19	7.03	7.20	7.02	7.11	10155267
2014-03-20	7.10	7.20	7.02	7.16	7316803
2014-03-21	7.14	7.36	7.12	7.15	11651229
2014-03-24	7.17	7.22	7.12	7.16	9331801
2014-03-25	7.25	7.28	7.16	7.21	8084866
2014-03-26	7.22	7.27	7.14	7.18	13656643
2014-03-27	7.28	7.49	7.24	7.45	9668537
2014-03-28	7.46	7.58	7.42	7.46	7968325
2014-03-31	7.45	7.50	7.39	7.41	7004833
2014-04-01	7.42	7.50	7.41	7.50	6733523
2014-04-02	7.51	7.63	7.50	7.58	8190041
2014-04-03	7.56	7.57	7.41	7.50	8998019
2014-04-04	7.66	7.70	7.46	7.49	17869594
2014-04-07	7.55	7.59	7.47	7.54	14765331
2014-04-08	7.60	7.63	7.50	7.56	16607548
2014-04-09	7.55	7.65	7.45	7.59	9466100
2014-04-10	7.60	7.72	7.55	7.64	11181790
2014-04-11	7.58	7.82	7.54	7.80	13422882
2014-04-14	7.82	7.83	7.72	7.77	8128297
2014-04-15	7.74	7.76	7.53	7.70	10131827
2014-04-16	7.75	7.76	7.65	7.73	9579294
2014-04-17	7.72	7.78	7.67	7.77	9064712
2014-04-21	8.67	8.67	7.70	7.80	6138264
2014-04-22	7.75	7.91	7.69	7.90	9724527
2014-04-23	7.86	7.88	7.77	7.86	9331130
2014-04-24	7.89	7.89	7.69	7.81	9920962
2014-04-25	7.77	7.78	7.60	7.67	9585209
2014-04-28	7.69	7.74	7.63	7.70	8870619
2014-04-29	7.78	7.80	7.62	7.64	10633569
2014-04-30	7.34	7.36	7.17	7.25	39653320
2014-05-01	7.31	7.31	7.09	7.15	10807090
2014-05-02	7.20	7.33	7.13	7.24	27250517
2014-05-05	7.20	7.36	7.19	7.32	11521366
2014-05-06	7.30	7.48	7.27	7.41	13317907
2014-05-07	7.35	7.38	7.21	7.28	12376019
2014-05-08	7.35	7.42	7.29	7.34	10265761
2014-05-09	7.31	7.43	7.25	7.39	7678844
2014-05-12	7.45	7.50	7.44	7.49	8090324
2014-05-13	7.48	7.67	7.41	7.44	15588279
2014-05-14	7.49	7.53	7.44	7.48	7856380
2014-05-15	7.46	7.48	7.33	7.38	4587670
2014-05-16	7.46	7.47	7.34	7.40	8364861
2014-05-19	7.35	7.44	7.33	7.44	5060653
2014-05-20	7.37	7.51	7.30	7.31	7142109
2014-05-21	7.34	7.45	7.32	7.41	5314357
2014-05-22	7.49	7.51	7.46	7.50	5333959
2014-05-23	7.45	7.47	7.39	7.40	3527008
2014-05-27	7.39	7.42	7.11	7.11	22785091
2014-05-28	7.14	7.22	7.10	7.17	6935020
2014-05-29	7.21	7.25	7.18	7.20	6036039
2014-05-30	7.17	7.20	7.04	7.04	12738706
2014-06-02	7.06	7.14	7.04	7.09	9392407
2014-06-03	7.14	7.20	7.10	7.13	9453710
2014-06-04	7.14	7.15	7.00	7.02	5064633
2014-06-05	7.10	7.16	7.01	7.03	7930847
2014-06-06	7.19	7.24	7.16	7.18	7368902
2014-06-09	7.21	7.35	7.20	7.33	8139385
2014-06-10	7.22	7.32	7.21	7.25	7769609
2014-06-11	7.29	7.32	7.12	7.14	8711428
2014-06-12	7.19	7.27	7.13	7.14	3380910
2014-06-13	7.19	7.19	7.05	7.09	6652573
2014-06-16	7.11	7.14	6.97	7.00	13411011
2014-06-17	6.91	6.94	6.81	6.94	8236346
2014-06-18	6.94	7.10	6.91	7.09	10068137
2014-06-19	7.10	7.11	7.01	7.10	10658349
2014-06-20	7.08	7.14	7.05	7.13	7746649
2014-06-23	7.15	7.15	7.01	7.04	5731960
2014-06-24	6.99	7.03	6.97	7.00	19776078
2014-06-25	7.08	7.11	7.00	7.03	22881902
2014-06-26	7.00	7.10	6.99	7.09	7222205
2014-06-27	7.07	7.10	6.99	7.02	7448828
2014-06-30	7.04	7.05	6.99	7.04	7073965
2014-07-01	7.09	7.19	7.08	7.18	6953565
2014-07-02	7.16	7.19	7.10	7.14	15025012
2014-07-03	7.07	7.20	7.06	7.19	3764905
2014-07-07	7.24	7.25	7.15	7.18	5748662
2014-07-08	7.21	7.22	7.13	7.15	4086507
2014-07-09	7.15	7.22	7.05	7.12	17304537
2014-07-10	7.11	7.13	6.99	7.03	15327931
2014-07-11	6.99	7.05	6.97	7.02	9660034
2014-07-14	7.04	7.04	6.95	7.02	16725038
2014-07-15	7.00	7.02	6.92	7.02	24487626
2014-07-16	7.07	7.19	7.05	7.18	24415391
2014-07-17	7.16	7.25	7.08	7.13	11194579
2014-07-18	7.25	7.42	7.21	7.37	15078104
2014-07-21	7.41	7.56	7.37	7.53	13775056
2014-07-22	7.50	7.53	7.43	7.48	7974730
2014-07-23	7.44	7.47	7.35	7.40	13794797
2014-07-24	7.45	7.52	7.40	7.51	10438430
2014-07-25	7.45	7.50	7.40	7.43	16706680
2014-07-28	7.42	7.46	7.37	7.41	8722782
2014-07-29	7.30	7.42	7.25	7.32	11467777
2014-07-30	7.32	7.34	7.22	7.27	14181004
2014-07-31	7.04	7.05	6.86	6.89	26796520
2014-08-01	6.89	6.95	6.83	6.90	14012559
2014-08-04	6.92	6.94	6.78	6.88	20659645
2014-08-05	6.81	6.86	6.64	6.67	29060597
2014-08-06	6.67	6.82	6.55	6.76	30303594
2014-08-07	6.80	6.85	6.72	6.73	11898022
2014-08-08	6.70	6.84	6.69	6.82	22465582
2014-08-11	6.88	6.97	6.85	6.94	13550916
2014-08-12	6.89	6.96	6.85	6.93	9420377
2014-08-13	6.97	6.99	6.71	6.82	16609014
2014-08-14	6.83	6.89	6.81	6.89	5171353
2014-08-15	6.94	6.99	6.81	6.98	9637250
2014-08-18	7.02	7.11	6.98	7.10	13917267
2014-08-19	7.07	7.22	7.07	7.19	10539503
2014-08-20	7.19	7.24	7.14	7.22	7428983
2014-08-21	7.20	7.20	7.09	7.14	8119059
2014-08-22	7.11	7.13	7.02	7.07	7159649
2014-08-25	7.16	7.25	7.13	7.24	6788091
2014-08-26	7.30	7.31	7.18	7.24	6765923
2014-08-27	7.28	7.37	7.23	7.33	10786878
2014-08-28	7.28	7.34	7.18	7.26	8307546
2014-08-29	7.27	7.30	7.20	7.29	7012811
2014-09-02	7.01	7.10	7.01	7.08	15993841
2014-09-03	7.21	7.24	7.11	7.22	10808257
2014-09-04	7.19	7.26	7.16	7.24	9878964
2014-09-05	7.24	7.24	7.09	7.12	5450449
2014-09-08	7.13	7.15	6.92	6.95	20018560
2014-09-09	6.85	6.89	6.80	6.83	14842616
2014-09-10	6.82	6.91	6.76	6.90	13968200
2014-09-11	6.90	7.02	6.88	6.90	14056788
2014-09-12	6.72	6.82	6.60	6.64	26422789
2014-09-15	6.65	6.82	6.65	6.80	10367197
2014-09-16	6.85	7.09	6.81	6.96	15936468
2014-09-17	6.95	6.99	6.73	6.77	16072487
2014-09-18	6.71	6.93	6.71	6.82	27444067
2014-09-19	6.87	6.95	6.80	6.91	28572625
2014-09-22	6.78	6.89	6.75	6.86	15181188
2014-09-23	6.80	6.86	6.70	6.78	12854525
2014-09-24	6.74	6.92	6.68	6.88	12067986
2014-09-25	6.81	6.84	6.70	6.77	12919022
2014-09-26	6.73	6.84	6.67	6.79	9866073
2014-09-29	6.47	6.60	6.43	6.57	27248950
2014-09-30	6.53	6.63	6.50	6.55	16911579
2014-10-01	6.49	6.52	6.22	6.30	29727400
2014-10-02	6.26	6.43	6.18	6.42	19356556
2014-10-03	6.31	6.60	6.31	6.56	27384426
2014-10-06	6.93	6.97	6.77	6.82	34744708
2014-10-07	6.92	6.96	6.81	6.85	21722766
2014-10-08	6.93	6.95	6.67	6.77	19979878
2014-10-09	6.78	6.84	6.68	6.70	9653290
2014-10-10	6.70	6.71	6.49	6.49	10413049
2014-10-13	6.72	6.84	6.63	6.68	17807931
2014-10-14	6.68	6.79	6.63	6.73	12956970
2014-10-15	6.56	6.56	6.34	6.47	18536498
2014-10-16	6.28	6.47	6.25	6.32	18317039
2014-10-17	6.39	6.68	6.35	6.65	16237637
2014-10-20	6.50	6.54	6.40	6.49	11763553
2014-10-21	6.25	6.48	6.21	6.32	20472987
2014-10-22	6.33	6.42	6.20	6.27	12328612
2014-10-23	6.10	6.14	5.94	6.08	23678368
2014-10-24	6.16	6.46	6.14	6.38	24480476
2014-10-27	6.06	6.23	6.06	6.21	32874900
2014-10-28	6.22	6.39	6.20	6.31	11540995
2014-10-29	6.47	6.50	6.29	6.44	15506336
2014-10-30	6.46	6.56	6.44	6.53	14671568
2014-10-31	6.36	6.68	6.36	6.68	22345717
2014-11-03	6.49	6.54	6.38	6.45	20448311
2014-11-04	6.43	6.56	6.36	6.55	20368399
2014-11-05	6.47	6.59	6.43	6.55	22282267
2014-11-06	6.41	6.45	6.32	6.34	19341110
2014-11-07	6.40	6.50	6.36	6.42	12666536
2014-11-10	6.49	6.51	6.37	6.39	6019001
2014-11-11	6.24	6.28	6.18	6.28	8647178
2014-11-12	6.30	6.51	6.29	6.43	34182889
2014-11-13	6.41	6.45	6.38	6.40	5968012
2014-11-14	6.12	6.16	6.06	6.11	12498311
2014-11-17	6.19	6.21	6.08	6.14	11535225
2014-11-18	6.20	6.27	6.15	6.22	9727881
2014-11-19	6.39	6.46	6.26	6.43	13861420
2014-11-20	6.45	6.60	6.31	6.37	12241986
2014-11-21	6.59	6.86	6.55	6.75	22761042
2014-11-24	6.78	6.80	6.59	6.63	16211882
2014-11-25	6.73	6.73	6.58	6.58	9928202
2014-11-26	6.63	6.68	6.60	6.63	7105875
2014-11-28	6.56	6.58	6.49	6.55	7455420
2014-12-01	6.37	6.40	6.19	6.23	19757339
2014-12-02	6.20	6.23	6.07	6.10	16611764
2014-12-03	6.24	6.25	6.12	6.14	17260188
2014-12-04	6.08	6.10	5.99	6.05	15453446
2014-12-05	6.08	6.20	6.06	6.13	9528989
2014-12-08	6.11	6.13	5.99	5.99	17530614
2014-12-09	5.99	6.08	5.91	6.04	20520268
2014-12-10	6.04	6.08	5.97	6.03	12455141
2014-12-11	5.95	6.05	5.91	5.98	12772490
2014-12-12	5.92	5.94	5.81	5.86	10873827
2014-12-15	5.89	5.89	5.58	5.75	15838471
2014-12-16	5.59	5.85	5.56	5.68	17731656
2014-12-17	5.70	5.99	5.68	5.84	19630670
2014-12-18	5.96	6.05	5.92	6.00	18580793
2014-12-19	6.00	6.06	5.94	6.01	19697912
2014-12-22	6.02	6.14	6.02	6.08	10463576
2014-12-23	6.08	6.10	5.97	6.07	7350446
2014-12-24	6.11	6.15	6.04	6.09	3231140
2014-12-26	6.07	6.15	6.04	6.04	5291270
2014-12-29	6.06	6.16	6.06	6.16	11861358
2014-12-30	6.14	6.25	6.14	6.19	13389169
2014-12-31	6.19	6.25	6.13	6.22	10213637
2015-01-02	6.10	6.11	5.86	5.95	20472490
2015-01-05	5.76	5.85	5.70	5.84	17542860
2015-01-06	5.85	6.09	5.84	6.06	22492109
2015-01-07	6.12	6.21	6.07	6.16	23427538
2015-01-08	6.12	6.23	6.10	6.19	10792339
2015-01-09	6.24	6.33	6.22	6.28	14704837
2015-01-12	6.24	6.34	6.22	6.32	9476205
2015-01-13	6.37	6.47	6.29	6.37	13885881
2015-01-14	6.34	6.43	6.34	6.41	11177102
2015-01-15	6.42	6.45	6.34	6.36	13711017
2015-01-16	6.45	6.53	6.44	6.53	8161075
2015-01-20	6.39	6.50	6.38	6.49	11244127
2015-01-21	6.52	6.62	6.49	6.58	10901716
2015-01-22	6.71	6.80	6.61	6.74	12144076
2015-01-23	6.62	6.66	6.56	6.62	8474464
2015-01-26	6.56	6.60	6.53	6.60	6818188
2015-01-27	6.53	6.61	6.53	6.60	11386566
2015-01-28	6.59	6.67	6.51	6.57	10789780
2015-01-29	6.63	6.83	6.63	6.81	24676400
2015-01-30	6.58	6.69	6.53	6.58	13101148
2015-02-02	6.48	6.53	6.38	6.50	10523965
2015-02-03	6.53	6.58	6.48	6.51	13440352
2015-02-04	6.33	6.45	6.31	6.37	15326228
2015-02-05	6.33	6.53	6.28	6.53	13994727
2015-02-06	6.32	6.47	6.31	6.43	14011542
2015-02-09	6.39	6.58	6.39	6.53	12648122
2015-02-10	6.38	6.42	6.32	6.41	10367684
2015-02-11	6.25	6.32	6.17	6.29	10914468
2015-02-12	6.38	6.45	6.34	6.44	11027871
2015-02-13	6.38	6.45	6.31	6.37	5841318
2015-02-17	6.38	6.44	6.30	6.41	5858831
2015-02-18	6.44	6.47	6.37	6.43	5003346
2015-02-19	6.40	6.43	6.34	6.37	4326261
2015-02-20	6.32	6.38	6.27	6.36	7588854
2015-02-23	6.43	6.45	6.35	6.44	16489451
2015-02-24	6.44	6.59	6.37	6.52	10594756
2015-02-25	6.41	6.43	6.32	6.37	9875452
2015-02-26	6.33	6.40	6.29	6.37	12570906
2015-02-27	6.42	6.61	6.42	6.45	16463300
2015-03-02	6.36	6.38	6.26	6.30	8879443
2015-03-03	6.24	6.40	6.24	6.31	11393343
2015-03-04	6.15	6.22	6.02	6.16	16160028
2015-03-05	6.15	6.21	6.06	6.14	15325684
2015-03-06	6.00	6.05	5.94	5.98	9665467
2015-03-09	5.88	5.92	5.83	5.85	11591785
2015-03-10	5.83	5.88	5.73	5.73	13561652
2015-03-11	5.66	5.82	5.66	5.81	10795711
2015-03-12	5.84	5.88	5.66	5.72	12591321
2015-03-13	5.56	5.63	5.51	5.57	9554629
2015-03-16	5.68	5.71	5.58	5.58	8035204
2015-03-17	5.55	5.67	5.54	5.64	10776164
2015-03-18	5.63	5.83	5.58	5.75	12440538
2015-03-19	5.69	5.72	5.59	5.62	10303256
2015-03-20	5.75	5.88	5.72	5.82	11324415
2015-03-23	5.83	6.01	5.82	5.98	18070259
2015-03-24	6.04	6.04	5.90	5.94	9369298
2015-03-25	6.00	6.01	5.76	5.78	11605664
2015-03-26	5.77	5.78	5.64	5.67	16587726
2015-03-27	5.65	5.71	5.60	5.66	8252139
2015-03-30	5.68	5.80	5.66	5.77	9661455
2015-03-31	5.78	5.82	5.72	5.76	11536256
2015-04-01	5.93	6.02	5.82	5.92	23946501
2015-04-02	6.03	6.10	5.94	6.04	22538267
2015-04-06	6.14	6.27	6.14	6.19	14949525
2015-04-07	6.19	6.29	6.16	6.23	14887285
2015-04-08	6.39	6.40	6.28	6.36	22395632
2015-04-09	6.38	6.45	6.29	6.32	16162435
2015-04-10	6.29	6.37	6.27	6.35	7689814
2015-04-13	6.33	6.37	6.24	6.26	7003634
2015-04-14	6.28	6.31	6.23	6.25	9979158
2015-04-15	6.29	6.31	6.21	6.28	19548175
2015-04-16	6.28	6.34	6.26	6.32	16395245
2015-04-17	6.27	6.29	6.21	6.25	10722673
2015-04-20	6.26	6.30	6.19	6.20	11665911
2015-04-21	6.20	6.26	6.17	6.23	9691866
2015-04-22	6.24	6.31	6.23	6.28	13352243
2015-04-23	6.25	6.36	6.23	6.33	25217238
2015-04-24	6.36	6.44	6.33	6.40	22892399
2015-04-27	6.44	6.50	6.39	6.42	10750070
2015-04-28	6.50	6.51	6.41	6.43	9313781
2015-04-29	6.39	6.45	6.35	6.37	7261014
2015-04-30	6.31	6.33	6.24	6.33	14659437
2015-05-01	6.34	6.35	6.24	6.31	4608334
2015-05-04	6.28	6.33	6.24	6.27	6525934
2015-05-05	6.25	6.41	6.24	6.39	13198965
2015-05-06	6.62	6.63	6.41	6.45	16995585
2015-05-07	6.47	6.51	6.40	6.48	12167680
2015-05-08	6.53	6.68	6.50	6.67	20097930
2015-05-11	6.61	6.63	6.47	6.50	5620493
2015-05-12	6.48	6.53	6.43	6.44	17017468
2015-05-13	6.46	6.48	6.34	6.39	11250799
2015-05-14	6.45	6.54	6.44	6.47	12703997
2015-05-15	6.48	6.59	6.43	6.54	12210191
2015-05-18	6.50	6.50	6.36	6.38	10718091
2015-05-19	6.35	6.38	6.30	6.30	10760091
2015-05-20	6.28	6.29	6.21	6.22	13095907
2015-05-21	6.20	6.22	6.15	6.16	38888589
2015-05-22	6.17	6.18	6.03	6.06	22624958
2015-05-26	6.02	6.03	5.86	5.86	11644483
2015-05-27	5.80	5.88	5.73	5.85	24141456
2015-05-28	5.76	5.85	5.73	5.83	11546952
2015-05-29	5.82	5.85	5.73	5.75	19062099
2015-06-01	5.84	5.88	5.79	5.83	10477211
2015-06-02	5.85	5.92	5.83	5.89	10955959
2015-06-03	5.93	5.93	5.81	5.85	19824469
2015-06-04	5.85	5.87	5.78	5.82	7404258
2015-06-05	5.82	5.92	5.75	5.92	13626664
2015-06-08	6.03	6.03	5.95	5.96	9801759
2015-06-09	5.95	5.98	5.92	5.95	16111081
2015-06-10	6.08	6.12	5.98	6.03	9890890
2015-06-11	6.00	6.03	5.94	6.01	10892516
2015-06-12	6.02	6.02	5.96	5.96	9106051
2015-06-15	5.93	5.94	5.88	5.91	9220165
2015-06-16	5.97	6.09	5.94	6.04	10721254
2015-06-17	6.00	6.11	5.96	6.10	11190363
2015-06-18	6.09	6.19	6.07	6.14	10649860
2015-06-19	6.07	6.09	6.03	6.07	10285944
2015-06-22	6.19	6.21	6.13	6.15	9614646
2015-06-23	6.16	6.17	6.11	6.15	5608362
2015-06-24	6.15	6.20	6.09	6.10	5148921
2015-06-25	6.10	6.10	5.99	6.05	7039460
2015-06-26	6.06	6.15	6.04	6.12	7979344
2015-06-29	6.03	6.09	6.01	6.08	7091068
2015-06-30	6.14	6.18	6.07	6.10	20153256
2015-07-01	6.12	6.15	6.05	6.08	9925617
2015-07-02	6.14	6.14	6.09	6.14	18017458
2015-07-06	6.04	6.11	6.03	6.09	8238748
2015-07-07	6.03	6.06	5.93	6.01	13366417
2015-07-08	5.93	5.97	5.88	5.89	12729977
2015-07-09	5.97	6.05	5.94	5.94	5952618
2015-07-10	6.02	6.18	6.01	6.16	15690629
2015-07-13	6.18	6.24	6.17	6.23	10928979
2015-07-14	6.22	6.28	6.19	6.21	12403948
2015-07-15	6.19	6.25	6.17	6.25	14245822
2015-07-16	6.28	6.30	6.17	6.21	14511713
2015-07-17	6.22	6.23	6.10	6.16	14297763
2015-07-20	6.11	6.15	6.05	6.14	13907055
2015-07-21	6.15	6.18	6.11	6.14	11323616
2015-07-22	6.10	6.13	5.97	6.01	11878209
2015-07-23	5.86	5.91	5.79	5.81	11902467
2015-07-24	5.76	5.77	5.62	5.65	30081880
2015-07-27	5.61	5.64	5.51	5.56	26916847
2015-07-28	5.56	5.59	5.41	5.56	49027858
2015-07-29	5.56	5.66	5.52	5.60	22395625
2015-07-30	5.61	5.63	5.53	5.59	19206598
2015-07-31	5.66	5.69	5.60	5.68	12966815
2015-08-03	5.65	5.69	5.61	5.66	7071631
2015-08-04	5.60	5.70	5.60	5.68	10808897
2015-08-05	5.63	5.72	5.63	5.70	13298228
2015-08-06	5.65	5.66	5.54	5.57	11095216
2015-08-07	5.51	5.56	5.49	5.52	8782122
2015-08-10	5.55	5.67	5.54	5.66	14265828
2015-08-11	5.60	5.60	5.49	5.57	7970574
2015-08-12	5.48	5.48	5.38	5.43	18560250
2015-08-13	5.41	5.43	5.27	5.28	20182707
2015-08-14	5.32	5.37	5.29	5.34	16474225
2015-08-17	5.34	5.38	5.28	5.30	16525782
2015-08-18	5.29	5.53	5.26	5.39	19910709
2015-08-19	5.35	5.36	5.16	5.19	26252677
2015-08-20	5.16	5.33	5.14	5.30	20276574
2015-08-21	5.19	5.21	5.12	5.12	15110719
2015-08-24	4.84	5.06	4.72	5.02	22435676
2015-08-25	5.16	5.20	5.07	5.07	26542068
2015-08-26	5.10	5.24	5.08	5.22	22391316
2015-08-27	5.27	5.44	5.27	5.37	15585049
2015-08-28	5.30	5.35	5.26	5.34	12437743
2015-08-31	5.06	5.29	5.03	5.27	18225566
2015-09-01	5.11	5.19	5.03	5.07	20771125
2015-09-02	5.03	5.11	4.99	5.09	27124548
2015-09-03	5.01	5.25	4.99	5.20	28865855
2015-09-04	5.20	5.21	5.07	5.09	9685477
2015-09-08	5.25	5.28	5.09	5.13	10816850
2015-09-09	5.14	5.16	5.03	5.03	13178307
2015-09-10	4.87	5.05	4.86	4.97	14917345
2015-09-11	4.91	4.93	4.82	4.83	13141967
2015-09-14	4.88	4.91	4.83	4.90	32802441
2015-09-15	4.89	4.94	4.86	4.90	17552676
2015-09-16	5.00	5.10	4.99	5.04	47464710
2015-09-17	4.97	5.13	4.94	5.01	21157070
2015-09-18	4.95	5.05	4.88	4.89	19825326
2015-09-21	4.88	4.92	4.81	4.84	10052977
2015-09-22	4.75	4.80	4.70	4.77	14048656
2015-09-23	4.75	4.77	4.59	4.59	15132472
2015-09-24	4.44	4.77	4.41	4.74	21122630
2015-09-25	4.81	4.96	4.75	4.87	20846432
2015-09-28	4.83	4.84	4.69	4.71	21392277
2015-09-29	4.67	4.83	4.62	4.78	14221827
2015-09-30	4.92	4.95	4.85	4.90	15789504
2015-10-01	4.90	4.95	4.82	4.93	12935819
2015-10-02	4.87	5.10	4.85	5.09	12041583
2015-10-05	5.14	5.23	5.12	5.20	10889832
2015-10-06	5.22	5.27	5.10	5.12	14901097
2015-10-07	5.21	5.27	5.11	5.15	14148114
2015-10-08	5.16	5.21	5.06	5.15	40747853
2015-10-09	5.21	5.30	5.15	5.22	12198065
2015-10-12	5.20	5.24	5.08	5.10	17245369
2015-10-13	5.05	5.08	4.74	4.77	72881275
2015-10-14	4.84	4.89	4.71	4.79	48873797
2015-10-15	4.80	5.03	4.71	5.01	52711478
2015-10-16	5.00	5.05	4.86	4.99	16467632
2015-10-19	4.89	4.99	4.85	4.96	10492290
2015-10-20	4.96	5.00	4.90	4.98	8739236
2015-10-21	4.98	4.99	4.87	4.92	18494169
2015-10-22	4.95	5.05	4.93	5.00	44199142
2015-10-23	5.02	5.07	5.01	5.04	12040764
2015-10-26	5.07	5.08	4.97	4.97	15647926
2015-10-27	5.00	5.08	4.93	5.03	29555138
2015-10-28	5.00	5.05	4.87	4.89	17504853
2015-10-29	4.87	4.95	4.81	4.87	13512965
2015-10-30	4.91	4.96	4.84	4.87	18670442
2015-11-02	4.92	5.00	4.88	4.95	20982326
2015-11-03	4.98	5.19	4.98	5.17	19667111
2015-11-04	5.17	5.20	5.01	5.06	14932028
2015-11-05	5.11	5.12	5.03	5.06	16365165
2015-11-06	5.00	5.01	4.91	4.98	14362810
2015-11-09	4.97	4.98	4.83	4.83	9542378
2015-11-10	4.83	4.98	4.76	4.92	13310766
2015-11-11	5.06	5.06	4.92	5.02	14747844
2015-11-12	4.93	5.04	4.91	4.95	18851730
2015-11-13	4.92	5.02	4.90	4.93	15567280
2015-11-16	4.92	5.01	4.89	4.97	16720734
2015-11-17	4.99	5.03	4.94	5.01	13170057
2015-11-18	5.01	5.13	5.01	5.13	20550673
2015-11-19	5.15	5.16	5.10	5.14	28353320
2015-11-20	5.15	5.28	5.13	5.17	21130390
2015-11-23	5.14	5.17	5.04	5.06	12391997
2015-11-24	5.05	5.10	5.02	5.06	12119700
2015-11-25	4.91	4.98	4.89	4.96	10092591
2015-11-27	5.01	5.01	4.89	4.90	7985035
2015-11-30	4.77	4.85	4.76	4.77	45072251
2015-12-01	4.78	4.87	4.77	4.81	20044187
2015-12-02	4.82	4.83	4.72	4.82	20185305
2015-12-03	4.98	5.00	4.88	4.95	15575203
2015-12-04	4.92	5.03	4.87	4.87	14952736
2015-12-07	4.96	4.98	4.85	4.88	14466349
2015-12-08	4.80	4.82	4.70	4.81	17677117
2015-12-09	4.90	4.98	4.83	4.89	21701517
2015-12-10	4.83	4.87	4.70	4.70	12373601
2015-12-11	4.71	4.71	4.62	4.62	28158158
2015-12-14	4.62	4.67	4.58	4.59	17358587
2015-12-15	4.68	4.69	4.56	4.56	10986234
2015-12-16	4.52	4.75	4.46	4.73	16988127
2015-12-17	4.77	4.80	4.57	4.62	16236340
2015-12-18	4.56	4.60	4.44	4.44	42687562
2015-12-21	4.51	4.57	4.43	4.45	12148357
2015-12-22	4.42	4.51	4.38	4.49	14092441
2015-12-23	4.50	4.59	4.49	4.59	16131790
2015-12-24	4.58	4.62	4.54	4.57	3627800
2015-12-28	4.59	4.69	4.58	4.67	12924648
2015-12-29	4.69	4.72	4.64	4.68	11317929
2015-12-30	4.55	4.60	4.46	4.46	15449116
2015-12-31	4.47	4.51	4.44	4.46	7005788
2016-01-04	4.29	4.33	4.22	4.27	20496931
2016-01-05	4.27	4.35	4.26	4.33	17926546
2016-01-06	4.28	4.34	4.25	4.28	11505807
2016-01-07	4.20	4.22	4.11	4.11	13126671
2016-01-08	4.23	4.23	4.16	4.18	11960238
2016-01-11	4.25	4.27	4.09	4.11	20853245
2016-01-12	4.19	4.21	4.12	4.20	20734341
2016-01-13	4.28	4.31	4.13	4.14	17525452
2016-01-14	4.14	4.24	4.09	4.23	31235728
2016-01-15	4.02	4.09	3.91	4.06	20310958
2016-01-19	4.08	4.15	4.07	4.13	9357422
2016-01-20	4.07	4.08	3.93	4.03	12204873
2016-01-21	3.92	3.97	3.86	3.88	26020475
2016-01-22	3.98	4.11	3.95	4.11	24032609
2016-01-25	4.09	4.14	4.04	4.09	11907685
2016-01-26	4.07	4.16	4.04	4.16	17300889
2016-01-27	4.20	4.37	4.18	4.33	22336994
2016-01-28	4.41	4.48	4.34	4.40	21767671
2016-01-29	4.51	4.68	4.47	4.67	19187844
2016-02-01	4.48	4.65	4.45	4.63	20012321
2016-02-02	4.56	4.57	4.43	4.43	19050693
2016-02-03	4.53	4.66	4.41	4.64	19940684
2016-02-04	4.75	4.82	4.68	4.74	18585588
2016-02-05	4.73	4.74	4.58	4.60	15349495
2016-02-08	4.55	4.59	4.50	4.56	10763842
2016-02-09	4.51	4.57	4.41	4.45	16884077
2016-02-10	4.54	4.55	4.40	4.49	14366504
2016-02-11	4.45	4.46	4.38	4.44	8266344
2016-02-12	4.45	4.51	4.44	4.49	8256521
2016-02-16	4.46	4.48	4.38	4.42	14423381
2016-02-17	4.49	4.65	4.48	4.58	16910269
2016-02-18	4.53	4.55	4.47	4.51	9618744
2016-02-19	4.46	4.55	4.45	4.50	5138572
2016-02-22	4.66	4.75	4.63	4.70	13643514
2016-02-23	4.62	4.64	4.53	4.57	13570896
2016-02-24	4.48	4.57	4.43	4.55	13337803
2016-02-25	4.48	4.51	4.40	4.46	8771416
2016-02-26	4.51	4.51	4.35	4.37	8342739
2016-02-29	4.48	4.48	4.33	4.34	12140007
2016-03-01	4.39	4.63	4.39	4.62	21734562
2016-03-02	4.60	4.67	4.55	4.65	17186502
2016-03-03	4.72	4.84	4.69	4.84	17030411
2016-03-04	5.00	5.09	4.98	5.08	36782750
2016-03-07	5.01	5.11	4.99	5.04	21879227
2016-03-08	5.04	5.05	4.94	5.00	19437972
2016-03-09	5.13	5.14	4.99	5.00	26303162
2016-03-10	5.02	5.12	4.92	5.10	32429682
2016-03-11	5.11	5.14	4.96	4.99	27487693
2016-03-14	4.93	4.99	4.88	4.91	15133435
2016-03-15	4.80	4.91	4.76	4.82	20962877
2016-03-16	4.74	4.83	4.63	4.81	16854994
2016-03-17	5.05	5.08	4.94	5.05	28963037
2016-03-18	5.14	5.15	5.04	5.09	24624244
2016-03-21	5.05	5.16	5.03	5.14	19933248
2016-03-22	5.10	5.18	5.06	5.15	26053802
2016-03-23	5.11	5.16	5.09	5.11	18658358
2016-03-24	5.08	5.16	5.07	5.12	29371691
2016-03-28	5.23	5.29	5.19	5.27	12356481
2016-03-29	5.26	5.32	5.21	5.27	24180439
2016-03-30	5.31	5.36	5.22	5.24	16750918
2016-03-31	5.24	5.27	5.15	5.18	16452756
2016-04-01	5.13	5.28	5.09	5.24	15697183
2016-04-04	5.15	5.17	5.07	5.10	14530457
2016-04-05	5.06	5.09	4.99	5.09	10189234
2016-04-06	5.02	5.06	4.96	5.05	6953273
2016-04-07	5.05	5.08	4.96	5.01	10104613
2016-04-08	5.13	5.14	5.04	5.10	14180879
2016-04-11	5.19	5.20	5.10	5.17	15356356
2016-04-12	5.14	5.21	5.07	5.20	12146780
2016-04-13	5.22	5.27	5.19	5.24	20089369
2016-04-14	5.22	5.35	5.18	5.33	13864607
2016-04-15	5.28	5.35	5.27	5.34	14605697
2016-04-18	5.22	5.30	5.19	5.23	18768777
2016-04-19	5.26	5.39	5.25	5.38	11581071
2016-04-20	5.34	5.41	5.31	5.39	17189129
2016-04-21	5.44	5.45	5.31	5.39	12796450
2016-04-22	5.28	5.40	5.27	5.33	11574639
2016-04-25	5.36	5.37	5.31	5.36	4586092
2016-04-26	5.39	5.43	5.35	5.42	22083676
2016-04-27	5.43	5.48	5.38	5.45	14812883
2016-04-28	5.45	5.55	5.45	5.53	13195998
2016-04-29	5.58	5.60	5.47	5.59	18502124
2016-05-02	5.54	5.57	5.50	5.55	10950896
2016-05-03	5.40	5.50	5.37	5.45	16550049
2016-05-04	5.40	5.51	5.37	5.48	13338672
2016-05-05	5.49	5.49	5.34	5.35	13008092
2016-05-06	5.35	5.38	5.30	5.33	19915313
2016-05-09	5.31	5.33	5.14	5.32	17923829
2016-05-10	5.39	5.45	5.36	5.43	10408257
2016-05-11	5.50	5.51	5.39	5.44	11163708
2016-05-12	5.41	5.51	5.33	5.50	28162363
2016-05-13	5.44	5.47	5.27	5.28	12424160
2016-05-16	5.27	5.34	5.27	5.32	6935485
2016-05-17	5.26	5.30	5.21	5.27	11922155
2016-05-18	5.18	5.25	5.10	5.14	12369247
2016-05-19	5.10	5.20	5.09	5.19	18730224
2016-05-20	5.21	5.26	5.20	5.22	8249832
2016-05-23	5.12	5.16	5.09	5.10	12478290
2016-05-24	5.15	5.20	5.13	5.19	8034498
2016-05-25	5.22	5.33	5.21	5.27	43941288
2016-05-26	5.32	5.36	5.31	5.32	6236318
2016-05-27	5.28	5.36	5.25	5.35	26793173
2016-05-31	5.30	5.34	5.22	5.26	26736002
2016-06-01	5.24	5.38	5.17	5.38	16046769
2016-06-02	5.30	5.36	5.28	5.36	11393239
2016-06-03	5.44	5.52	5.42	5.52	20425686
2016-06-06	5.53	5.56	5.50	5.54	8845968
2016-06-07	5.49	5.53	5.47	5.50	10215061
2016-06-08	5.59	5.72	5.55	5.68	16794722
2016-06-09	5.65	5.67	5.58	5.64	9272782
2016-06-10	5.53	5.53	5.41	5.41	7358809
2016-06-13	5.38	5.44	5.37	5.41	8028646
2016-06-14	5.38	5.42	5.25	5.31	14688461
2016-06-15	5.33	5.37	5.25	5.30	10480645
2016-06-16	5.26	5.39	5.21	5.38	6756492
2016-06-17	5.40	5.43	5.35	5.40	9282929
2016-06-20	5.48	5.56	5.41	5.45	10098424
2016-06-21	5.50	5.51	5.41	5.43	8490780
2016-06-22	5.45	5.47	5.36	5.37	11629023
2016-06-23	5.45	5.54	5.44	5.54	5416544
2016-06-24	5.33	5.47	5.32	5.45	11034102
2016-06-27	5.43	5.53	5.39	5.47	27150252
2016-06-28	5.58	5.68	5.57	5.62	23500165
2016-06-29	5.74	5.89	5.74	5.84	14212824
2016-06-30	5.86	5.95	5.83	5.91	9669247
2016-07-01	5.94	5.95	5.87	5.91	10219074
2016-07-05	5.78	5.84	5.75	5.81	12730648
2016-07-06	5.77	5.78	5.67	5.75	8243999
2016-07-07	5.75	5.76	5.66	5.67	10352892
2016-07-08	5.80	5.95	5.78	5.90	15527919
2016-07-11	5.88	5.89	5.80	5.79	11141892
2016-07-12	5.85	5.91	5.82	5.83	7199535
2016-07-13	5.80	5.82	5.75	5.80	6803870
2016-07-14	5.88	5.92	5.82	5.88	12178787
2016-07-15	5.82	5.83	5.73	5.78	7816646
2016-07-18	5.77	5.86	5.76	5.83	10212008
2016-07-19	5.79	5.84	5.78	5.84	8586696
2016-07-20	5.85	5.88	5.81	5.86	8601547
2016-07-21	5.84	5.87	5.79	5.84	6898960
2016-07-22	5.84	5.93	5.79	5.91	10933202
2016-07-25	5.83	5.90	5.82	5.86	6097219
2016-07-26	5.86	5.94	5.86	5.89	6192135
2016-07-27	5.89	5.92	5.82	5.88	7358657
2016-07-28	5.86	5.90	5.84	5.87	4703715
2016-07-29	5.83	5.84	5.73	5.78	33967806
2016-08-01	5.71	5.83	5.68	5.80	15207977
2016-08-02	5.82	5.84	5.72	5.75	17890924
2016-08-03	5.70	5.76	5.66	5.73	29298190
2016-08-04	5.72	5.87	5.72	5.86	19036867
2016-08-05	5.93	6.03	5.87	6.03	23545733
2016-08-08	6.01	6.10	6.01	6.10	24239428
2016-08-09	6.08	6.15	6.06	6.13	15488494
2016-08-10	6.15	6.16	6.08	6.09	12963197
2016-08-11	6.12	6.21	6.11	6.21	15484822
2016-08-12	6.18	6.27	6.17	6.20	17505032
2016-08-15	6.23	6.30	6.20	6.27	12867862
2016-08-16	6.26	6.32	6.22	6.28	12181258
2016-08-17	6.20	6.27	6.15	6.25	22410230
2016-08-18	6.20	6.22	6.14	6.15	12941786
2016-08-19	6.15	6.22	6.10	6.18	10597050
2016-08-22	6.17	6.17	6.06	6.10	7746118
2016-08-23	6.15	6.18	6.06	6.07	11356337
2016-08-24	6.03	6.10	6.01	6.07	6529132
2016-08-25	6.09	6.12	5.95	5.96	20653993
2016-08-26	5.99	6.06	5.84	5.86	24226450
2016-08-29	5.88	5.97	5.84	5.95	39292454
2016-08-30	5.91	5.94	5.86	5.93	10871959
2016-08-31	5.92	5.95	5.85	5.93	20065394
2016-09-01	5.86	6.09	5.86	6.09	29564652
2016-09-02	6.14	6.16	6.05	6.13	15295749
2016-09-06	6.12	6.25	6.09	6.25	21695265
2016-09-07	6.22	6.25	6.15	6.20	10302356
2016-09-08	6.23	6.25	6.14	6.24	21344594
2016-09-09	6.07	6.10	5.99	5.99	21874556
2016-09-12	5.97	6.09	5.95	6.08	28165717
2016-09-13	5.95	5.99	5.78	5.82	30608838
2016-09-14	5.78	5.94	5.78	5.88	27224648
2016-09-15	5.91	5.98	5.85	5.97	12555527
2016-09-16	5.90	5.93	5.84	5.90	14792742
2016-09-19	5.96	5.97	5.88	5.91	11225495
2016-09-20	5.97	5.99	5.92	5.95	8342936
2016-09-21	5.99	6.07	5.92	6.04	14562184
2016-09-22	6.10	6.16	6.07	6.09	8552099
2016-09-23	6.10	6.13	6.05	6.07	7659647
2016-09-26	6.01	6.04	5.98	6.01	8435284
2016-09-27	6.05	6.09	5.99	6.09	8203209
2016-09-28	6.09	6.17	6.05	6.15	5670854
2016-09-29	6.12	6.16	5.99	6.03	11328442
2016-09-30	6.10	6.15	6.05	6.09	8651044
2016-10-03	6.09	6.14	6.07	6.13	10128134
2016-10-04	6.08	6.12	5.96	5.96	12849397
2016-10-05	6.06	6.10	6.02	6.07	5231390
2016-10-06	6.02	6.10	6.00	6.08	6245449
2016-10-07	6.13	6.13	6.01	6.06	14275278
2016-10-10	6.10	6.13	6.08	6.10	4667912
2016-10-11	6.08	6.11	6.00	6.04	16236897
2016-10-12	6.04	6.08	5.96	5.99	11143793
2016-10-13	5.96	6.05	5.91	6.02	15802840
2016-10-14	6.04	6.11	6.03	6.09	14556861
2016-10-17	6.06	6.15	6.05	6.08	9229162
2016-10-18	6.14	6.19	6.11	6.12	12547391
2016-10-19	6.15	6.20	6.12	6.20	11059308
2016-10-20	6.17	6.25	6.16	6.23	6904711
2016-10-21	6.18	6.28	6.17	6.26	27601270
2016-10-24	6.32	6.34	6.26	6.26	8965213
2016-10-25	6.26	6.27	6.22	6.23	10132449
2016-10-26	6.20	6.28	6.18	6.22	13328069
2016-10-27	6.22	6.24	6.13	6.16	12778033
2016-10-28	5.95	6.04	5.91	5.93	34959283
2016-10-31	5.94	5.96	5.86	5.85	18737275
2016-11-01	5.82	5.84	5.63	5.63	27587991
2016-11-02	5.62	5.65	5.51	5.55	15147882
2016-11-03	5.67	5.68	5.47	5.47	40525236
2016-11-04	5.50	5.53	5.41	5.43	33557007
2016-11-07	5.59	5.62	5.55	5.57	14951100
2016-11-08	5.56	5.68	5.50	5.66	17250788
2016-11-09	5.45	5.59	5.45	5.48	21731330
2016-11-10	5.27	5.34	5.16	5.31	33301756
2016-11-11	5.15	5.22	5.04	5.12	30426204
2016-11-14	5.00	5.05	4.96	5.01	37704996
2016-11-15	5.11	5.18	5.07	5.16	12061311
2016-11-16	5.10	5.20	5.10	5.17	22206988
2016-11-17	5.15	5.20	5.09	5.10	13463373
2016-11-18	5.15	5.16	4.99	5.06	25740620
2016-11-21	5.13	5.19	5.12	5.18	10762723
2016-11-22	5.25	5.26	5.06	5.06	23481439
2016-11-23	4.97	5.17	4.97	5.17	21245399
2016-11-25	5.00	5.05	4.94	4.96	7318571
2016-11-28	5.02	5.15	5.00	5.11	22182237
2016-11-29	5.05	5.08	4.95	4.99	39724292
2016-11-30	5.15	5.16	4.99	4.99	30008023
2016-12-01	4.84	4.91	4.74	4.76	51289800
2016-12-02	4.74	4.81	4.70	4.78	36156181
2016-12-05	4.78	4.84	4.75	4.82	13226045
2016-12-06	4.79	4.89	4.74	4.85	21386209
2016-12-07	4.88	4.92	4.85	4.91	17371299
2016-12-08	4.89	4.90	4.82	4.85	13151818
2016-12-09	4.86	4.96	4.85	4.89	19670184
2016-12-12	4.90	4.91	4.76	4.82	24803654
2016-12-13	4.86	4.90	4.80	4.88	30562313
2016-12-14	4.82	4.93	4.75	4.78	56554020
2016-12-15	4.80	4.87	4.77	4.81	50656192
2016-12-16	4.88	4.93	4.83	4.91	26290051
2016-12-19	4.88	4.89	4.79	4.84	16443707
2016-12-20	4.81	4.87	4.76	4.83	15256752
2016-12-21	4.91	4.91	4.84	4.78	10775155
2016-12-22	4.78	4.81	4.73	4.77	12306810
2016-12-23	4.85	4.88	4.82	4.86	5973186
2016-12-27	4.91	4.92	4.87	4.89	7997895
2016-12-28	4.90	4.94	4.86	4.91	10682792
2016-12-29	4.95	4.97	4.92	4.95	11418350
2016-12-30	4.96	4.97	4.89	4.91	8423423
2017-01-03	5.06	5.08	5.02	5.07	16284699
2017-01-04	5.09	5.13	5.06	5.11	11868175
2017-01-05	5.12	5.19	5.10	5.16	9034351
2017-01-06	5.13	5.15	5.05	5.09	17012007
2017-01-09	5.17	5.18	5.12	5.13	14843992
2017-01-10	5.16	5.17	5.06	5.06	13985608
2017-01-11	5.02	5.17	4.98	5.17	19500004
2017-01-12	5.24	5.32	5.21	5.25	22514346
2017-01-13	5.22	5.31	5.18	5.31	17484568
2017-01-17	5.23	5.35	5.19	5.34	17519386
2017-01-18	5.28	5.42	5.28	5.31	16792125
2017-01-19	5.41	5.42	5.34	5.36	13597628
2017-01-20	5.41	5.44	5.35	5.43	9925959
2017-01-23	5.42	5.49	5.38	5.46	9669548
2017-01-24	5.40	5.47	5.39	5.43	12786962
2017-01-25	5.47	5.50	5.45	5.48	9546537
2017-01-26	5.44	5.45	5.38	5.44	9924547
2017-01-27	5.44	5.48	5.35	5.45	14695140
2017-01-30	5.45	5.47	5.36	5.40	11858987
2017-01-31	5.40	5.43	5.36	5.39	8942761
2017-02-01	5.47	5.50	5.40	5.48	12196198
2017-02-02	5.49	5.50	5.42	5.45	8520583
2017-02-03	5.48	5.54	5.46	5.49	9229536
2017-02-06	5.47	5.49	5.42	5.46	8229097
2017-02-07	5.43	5.48	5.38	5.39	11045056
2017-02-08	5.40	5.42	5.34	5.39	15662567
2017-02-09	5.41	5.43	5.34	5.34	18919741
2017-02-10	5.39	5.50	5.37	5.46	9000415
2017-02-13	5.48	5.54	5.47	5.47	7303564
2017-02-14	5.53	5.62	5.52	5.60	12019902
2017-02-15	5.66	5.88	5.65	5.84	29434674
2017-02-16	5.83	5.85	5.78	5.81	15434133
2017-02-17	5.72	5.78	5.71	5.72	13799021
2017-02-21	5.76	5.81	5.72	5.80	13108604
2017-02-22	5.89	5.92	5.83	5.91	16618996
2017-02-23	6.00	6.01	5.87	5.88	11272675
2017-02-24	5.76	5.81	5.71	5.71	14407573
2017-02-27	5.73	5.76	5.67	5.74	4580717
2017-02-28	5.72	5.72	5.66	5.69	5467378
2017-03-01	5.72	5.79	5.68	5.75	13822762
2017-03-02	5.52	5.57	5.41	5.42	25475040
2017-03-03	5.42	5.55	5.41	5.54	25679680
2017-03-06	5.55	5.55	5.41	5.46	17143321
2017-03-07	5.47	5.48	5.36	5.38	28211021
2017-03-08	5.31	5.41	5.30	5.40	27633703
2017-03-09	5.39	5.45	5.36	5.37	31270087
2017-03-10	5.48	5.49	5.44	5.46	20783134
2017-03-13	5.48	5.51	5.46	5.48	6659332
2017-03-14	5.43	5.46	5.34	5.34	9064853
2017-03-15	5.40	5.53	5.35	5.51	16070487
2017-03-16	5.51	5.56	5.48	5.53	10125371
2017-03-17	5.56	5.59	5.47	5.51	21487643
2017-03-20	5.52	5.74	5.50	5.71	20566442
2017-03-21	5.71	5.71	5.59	5.59	15999375
2017-03-22	5.57	5.61	5.51	5.53	13666550
2017-03-23	5.52	5.57	5.50	5.53	22608393
2017-03-24	5.56	5.62	5.53	5.61	16710808
2017-03-27	5.56	5.64	5.55	5.63	12478152
2017-03-28	5.65	5.69	5.63	5.67	9531415
2017-03-29	5.67	5.78	5.67	5.77	12339956
2017-03-30	5.74	5.82	5.72	5.79	20688477
2017-03-31	5.75	5.82	5.70	5.76	19543072
2017-04-03	5.79	5.81	5.74	5.77	11307083
2017-04-04	5.71	5.79	5.69	5.78	8740114
2017-04-05	5.79	5.82	5.68	5.72	15536931
2017-04-06	5.67	5.76	5.63	5.65	17067519
2017-04-07	5.72	5.76	5.67	5.69	11340803
2017-04-10	5.71	5.74	5.65	5.71	11469807
2017-04-11	5.60	5.62	5.50	5.57	21247678
2017-04-12	5.60	5.63	5.55	5.63	16931829
2017-04-13	5.60	5.66	5.59	5.62	14517129
2017-04-17	5.68	5.81	5.67	5.80	12745335
2017-04-18	5.79	5.86	5.78	5.79	14985823
2017-04-19	5.76	5.78	5.70	5.71	13245998
2017-04-20	5.69	5.76	5.62	5.62	31504815
2017-04-21	5.65	5.70	5.59	5.64	19450608
2017-04-24	5.73	5.79	5.70	5.70	19057137
2017-04-25	5.66	5.81	5.65	5.78	28765827
2017-04-26	5.72	5.73	5.62	5.68	28586802
2017-04-27	5.69	5.71	5.62	5.68	24408760
2017-04-28	5.63	5.75	5.63	5.73	25685850
2017-05-01	5.76	5.82	5.71	5.77	22742236
2017-05-02	5.75	5.87	5.74	5.86	30616282
2017-05-03	5.83	5.88	5.78	5.84	28535023
2017-05-04	5.87	6.02	5.83	5.94	63704930
2017-05-05	5.95	5.97	5.91	5.92	26298686
2017-05-08	5.90	5.91	5.84	5.88	25065199
2017-05-09	5.88	5.97	5.86	5.94	29721619
2017-05-10	6.01	6.07	5.98	6.02	24760137
2017-05-11	6.06	6.19	6.04	6.15	55139425
2017-05-12	6.23	6.30	6.18	6.26	32910283
2017-05-15	6.28	6.35	6.24	6.33	48047857
2017-05-16	6.37	6.39	6.29	6.36	28064882
2017-05-17	6.34	6.36	6.21	6.23	29082124
2017-05-18	5.85	6.00	5.49	5.50	79770354
2017-05-19	5.67	5.67	5.58	5.66	46475105
2017-05-22	5.64	5.71	5.56	5.63	37700668
2017-05-23	5.69	5.78	5.68	5.76	23231595
2017-05-24	5.79	5.80	5.72	5.74	27494882
2017-05-25	5.75	5.78	5.67	5.72	20308717
2017-05-26	5.74	5.82	5.72	5.77	14947223
2017-05-30	5.74	5.76	5.72	5.72	36833168
2017-05-31	5.76	5.79	5.70	5.71	44004258
2017-06-01	5.77	5.77	5.66	5.66	68462661
2017-06-02	5.74	5.75	5.60	5.67	83589888
2017-06-05	5.65	5.73	5.62	5.72	37350175
2017-06-06	5.72	5.81	5.71	5.77	27891728
2017-06-07	5.77	5.82	5.66	5.69	41353341
2017-06-08	5.66	5.67	5.59	5.63	28609541
2017-06-09	5.59	5.60	5.44	5.47	30828252
2017-06-12	5.40	5.47	5.39	5.43	24994499
2017-06-13	5.45	5.53	5.42	5.52	20779586
2017-06-14	5.55	5.58	5.44	5.50	31057517
2017-06-15	5.48	5.49	5.42	5.45	13059861
2017-06-16	5.47	5.47	5.33	5.34	77181016
2017-06-19	5.34	5.43	5.30	5.40	35722939
2017-06-20	5.39	5.47	5.37	5.38	67945069
2017-06-21	5.40	5.46	5.37	5.42	38733102
2017-06-22	5.44	5.47	5.40	5.43	27446055
2017-06-23	5.42	5.47	5.40	5.44	20085729
2017-06-26	5.45	5.54	5.44	5.49	37801857
2017-06-27	5.45	5.51	5.40	5.46	41015655
2017-06-28	5.50	5.57	5.44	5.52	25710699
2017-06-29	5.52	5.53	5.43	5.47	28257656
2017-06-30	5.50	5.55	5.48	5.49	21029918
2017-07-03	5.54	5.56	5.46	5.47	12515813
2017-07-05	5.45	5.52	5.45	5.49	36699258
2017-07-06	5.47	5.48	5.33	5.34	37237249
2017-07-07	5.41	5.50	5.41	5.45	26970397
2017-07-10	5.49	5.61	5.47	5.59	37529409
2017-07-11	5.60	5.70	5.59	5.64	40935864
2017-07-12	5.74	5.80	5.69	5.78	25063323
2017-07-13	5.79	5.80	5.74	5.76	10639888
2017-07-14	5.83	5.87	5.82	5.85	8129895
2017-07-17	5.85	5.90	5.84	5.88	11390731
2017-07-18	5.87	5.91	5.83	5.89	7506125
2017-07-19	5.91	5.94	5.87	5.94	9794515
2017-07-20	5.96	5.98	5.91	5.94	16839796
2017-07-21	5.97	5.98	5.92	5.94	12815589
2017-07-24	5.97	5.97	5.91	5.92	9173439
2017-07-25	5.96	6.00	5.90	5.92	13061201
2017-07-26	5.88	5.96	5.87	5.94	9716562
2017-07-27	6.01	6.12	5.98	6.03	18887219
2017-07-28	6.00	6.09	5.97	6.05	14726465
2017-07-31	6.13	6.16	6.06	6.08	19448043
2017-08-01	6.08	6.16	6.08	6.11	11548524
2017-08-02	6.09	6.20	6.09	6.19	19304444
2017-08-03	6.17	6.18	6.12	6.15	13485521
2017-08-04	6.13	6.15	6.07	6.12	10742489
2017-08-07	6.11	6.18	6.09	6.15	11336951
2017-08-08	6.15	6.22	6.12	6.16	21108345
2017-08-09	6.07	6.15	6.06	6.12	23677311
2017-08-10	6.07	6.12	6.05	6.05	15543267
2017-08-11	6.10	6.15	6.07	6.12	11601588
2017-08-14	6.11	6.20	6.09	6.12	21934055
2017-08-15	6.13	6.20	6.12	6.19	14092162
2017-08-16	6.21	6.26	6.17	6.23	15237319
2017-08-17	6.20	6.24	6.18	6.19	14546685
2017-08-18	6.21	6.25	6.15	6.23	15536565
2017-08-21	6.22	6.27	6.16	6.18	9092410
2017-08-22	6.25	6.28	6.15	6.16	13340301
2017-08-23	6.23	6.30	6.20	6.29	10100856
2017-08-24	6.29	6.30	6.23	6.24	12190424
2017-08-25	6.25	6.30	6.22	6.25	9814127
2017-08-28	6.26	6.26	6.21	6.23	8938733
2017-08-29	6.19	6.26	6.19	6.23	9653585
2017-08-30	6.24	6.26	6.18	6.24	16365392
2017-08-31	6.29	6.29	6.26	6.26	9529846
2017-09-01	6.32	6.34	6.24	6.24	14749914
2017-09-05	6.31	6.34	6.26	6.29	23723568
2017-09-06	6.34	6.47	6.34	6.45	15062744
2017-09-07	6.44	6.48	6.43	6.46	9880735
2017-09-08	6.46	6.48	6.38	6.43	16151609
2017-09-11	6.49	6.57	6.47	6.48	14027365
2017-09-12	6.58	6.75	6.56	6.68	32746966
2017-09-13	6.67	6.75	6.63	6.69	20474861
2017-09-14	6.66	6.79	6.64	6.74	15329746
2017-09-15	6.73	6.82	6.70	6.81	27233867
2017-09-18	6.80	6.81	6.70	6.70	18363898
2017-09-19	6.75	6.81	6.73	6.77	19737448
2017-09-20	6.78	6.82	6.71	6.82	19948487
2017-09-21	6.85	6.86	6.72	6.74	19374941
2017-09-22	6.79	6.86	6.77	6.85	12116392
2017-09-25	6.80	6.81	6.72	6.75	20550173
2017-09-26	6.75	6.76	6.61	6.64	33632954
2017-09-27	6.59	6.62	6.49	6.59	18954747
2017-09-28	6.57	6.61	6.54	6.56	13502479
2017-09-29	6.64	6.65	6.55	6.59	32054456
2017-10-02	6.51	6.54	6.45	6.51	33704349
2017-10-03	6.53	6.78	6.53	6.76	23419106
2017-10-04	6.78	6.81	6.68	6.68	17444833
2017-10-05	6.77	6.82	6.68	6.68	21065952
2017-10-06	6.62	6.63	6.56	6.61	15738043
2017-10-09	6.57	6.61	6.57	6.57	83362111
2017-10-10	6.70	6.83	6.66	6.74	46174323
2017-10-11	6.80	6.81	6.72	6.79	26318033
2017-10-12	6.74	6.82	6.74	6.79	13990872
2017-10-13	7.01	7.03	6.94	6.98	36074133
2017-10-16	6.89	6.94	6.81	6.84	18151356
2017-10-17	6.82	6.84	6.76	6.83	10489588
2017-10-18	6.81	6.84	6.79	6.82	11275088
2017-10-19	6.75	6.84	6.72	6.82	11177383
2017-10-20	6.82	6.82	6.67	6.71	27455644
2017-10-23	6.67	6.68	6.49	6.52	28834631
2017-10-24	6.54	6.55	6.49	6.53	17329137
2017-10-25	6.53	6.54	6.35	6.48	24722818
2017-10-26	6.41	6.48	6.32	6.32	15849520
2017-10-27	6.41	6.48	6.37	6.39	21930892
2017-10-30	6.35	6.38	6.31	6.35	26963726
2017-10-31	6.33	6.43	6.29	6.33	22224612
2017-11-01	6.38	6.45	6.29	6.29	20600589
2017-11-02	6.31	6.32	6.21	6.28	20816131
2017-11-03	6.30	6.32	6.12	6.17	43746524
2017-11-06	6.22	6.29	6.18	6.24	25072725
2017-11-07	6.23	6.23	6.07	6.12	30408922
2017-11-08	6.20	6.22	6.05	6.18	53627828
2017-11-09	6.12	6.19	6.09	6.17	15023783
2017-11-10	6.11	6.15	6.07	6.12	20086729
2017-11-13	6.06	6.15	6.03	6.12	14779030
2017-11-14	6.13	6.15	6.05	6.06	13492087
2017-11-15	6.05	6.08	6.02	6.05	8667893
2017-11-16	6.17	6.24	6.12	6.17	15915656
2017-11-17	6.20	6.28	6.15	6.24	17121282
2017-11-20	6.22	6.28	6.18	6.27	8360183
2017-11-21	6.29	6.39	6.29	6.35	38503012
2017-11-22	6.37	6.42	6.35	6.40	13423248
2017-11-24	6.34	6.39	6.33	6.38	6148334
2017-11-27	6.32	6.40	6.30	6.36	12029128
2017-11-28	6.38	6.49	6.37	6.43	24501830
2017-11-29	6.39	6.41	6.27	6.30	14912317
2017-11-30	6.28	6.31	6.15	6.19	21462480
2017-12-01	6.21	6.27	6.19	6.22	14311074
2017-12-04	6.25	6.34	6.23	6.28	10245171
2017-12-05	6.40	6.43	6.28	6.30	22461104
2017-12-06	6.33	6.38	6.25	6.34	13259057
2017-12-07	6.12	6.29	6.11	6.21	17989505
2017-12-08	6.30	6.35	6.27	6.35	16883611
2017-12-11	6.33	6.38	6.33	6.34	10404420
2017-12-12	6.29	6.52	6.27	6.47	28909372
2017-12-13	6.47	6.50	6.26	6.31	18480039
2017-12-14	6.25	6.28	6.20	6.22	7837994
2017-12-15	6.26	6.29	6.22	6.23	11805218
2017-12-18	6.29	6.36	6.28	6.21	8167924
2017-12-19	6.21	6.24	6.15	6.20	7706757
2017-12-20	6.20	6.26	6.19	6.24	9844544
2017-12-21	6.21	6.33	6.20	6.26	11363694
2017-12-22	6.23	6.31	6.23	6.27	9291192
2017-12-26	6.31	6.39	6.25	6.35	8813741
2017-12-27	6.41	6.45	6.36	6.37	11149947
2017-12-28	6.44	6.44	6.34	6.42	9815029
2017-12-29	6.43	6.57	6.43	6.46	23205789
2018-01-02	6.54	6.63	6.53	6.61	16191827
2018-01-03	6.67	6.74	6.62	6.65	13987825
2018-01-04	6.68	6.72	6.59	6.64	10704029
2018-01-05	6.63	6.69	6.59	6.67	14237790
2018-01-08	6.63	6.66	6.59	6.62	10900040
2018-01-09	6.60	6.64	6.57	6.58	8451127
2018-01-10	6.61	6.66	6.56	6.61	8253275
2018-01-11	6.63	6.77	6.62	6.77	11530752
2018-01-12	6.70	6.79	6.64	6.67	25879391
2018-01-16	6.71	6.78	6.69	6.75	15720191
2018-01-17	6.76	6.81	6.73	6.78	14457382
2018-01-18	6.81	6.84	6.75	6.76	15194843
2018-01-19	6.78	6.87	6.76	6.86	14321645
2018-01-22	6.81	6.82	6.76	6.80	12528886
2018-01-23	6.71	6.77	6.65	6.71	16051930
2018-01-24	6.83	6.90	6.73	6.87	33979676
2018-01-25	6.90	7.00	6.82	6.82	21436899
2018-01-26	6.85	6.94	6.84	6.90	24822183
2018-01-29	6.84	6.88	6.79	6.82	15060438
2018-01-30	6.84	6.87	6.80	6.84	13055421
2018-01-31	6.92	6.96	6.83	6.85	21163354
2018-02-01	6.95	7.04	6.91	6.95	29936696
2018-02-02	6.79	6.83	6.69	6.75	18417858
2018-02-05	6.71	6.76	6.54	6.58	22245215
2018-02-06	6.54	6.70	6.52	6.66	28703407
2018-02-07	6.63	6.75	6.54	6.54	24157019
2018-02-08	6.62	6.64	6.45	6.46	26400452
2018-02-09	6.56	6.59	6.36	6.54	25849490
2018-02-12	6.58	6.72	6.56	6.68	17760807
2018-02-13	6.65	6.70	6.63	6.67	12747582
2018-02-14	6.62	6.90	6.58	6.87	17656557
2018-02-15	6.85	6.90	6.82	6.88	15283710
2018-02-16	6.77	6.96	6.77	6.90	17444591
2018-02-20	6.80	6.94	6.80	6.90	17134582
2018-02-21	6.95	6.96	6.78	6.81	32422134
2018-02-22	6.84	6.88	6.78	6.82	18530234
2018-02-23	6.86	6.89	6.70	6.72	22718881
2018-02-26	6.69	6.83	6.67	6.82	12707466
2018-02-27	6.82	6.84	6.73	6.78	11054448
2018-02-28	6.78	6.87	6.75	6.75	22336811
2018-03-01	6.87	6.92	6.72	6.81	19621292
2018-03-02	6.73	6.90	6.68	6.88	16315017
2018-03-05	6.87	6.97	6.83	6.88	24869766
2018-03-06	6.94	7.09	6.92	7.07	31283677
2018-03-07	7.03	7.10	6.95	7.06	34211115
2018-03-08	7.07	7.16	7.02	7.10	31290378
2018-03-09	7.16	7.22	7.12	7.14	15375760
2018-03-12	7.18	7.35	7.16	7.30	29105659
2018-03-13	7.32	7.40	7.24	7.28	24462660
2018-03-14	7.35	7.43	7.31	7.39	20061188
2018-03-15	7.30	7.34	7.18	7.20	23206308
2018-03-16	7.22	7.23	7.13	7.13	14089068
2018-03-19	7.07	7.19	7.06	7.17	14332879
2018-03-20	7.17	7.19	7.09	7.09	12882283
2018-03-21	7.14	7.31	7.10	7.26	24703396
2018-03-22	7.19	7.25	7.12	7.18	11190332
2018-03-23	7.18	7.26	7.14	7.15	14800943
2018-03-26	7.24	7.27	7.10	7.20	21578996
2018-03-27	7.14	7.20	7.07	7.08	15103747
2018-03-28	7.10	7.13	7.03	7.11	21590618
2018-03-29	7.16	7.29	7.15	7.27	15230003
2018-04-02	7.20	7.27	7.10	7.11	11418907
2018-04-03	7.19	7.23	7.11	7.18	19131612
2018-04-04	7.09	7.24	7.06	7.21	16229294
2018-04-05	7.32	7.35	7.15	7.16	20016534
2018-04-06	6.95	6.99	6.75	6.86	43694005
2018-04-09	6.83	6.87	6.76	6.79	33428713
2018-04-10	6.80	6.96	6.77	6.94	32382053
2018-04-11	6.94	7.07	6.93	7.00	22238250
2018-04-12	6.97	7.00	6.76	6.77	28653033
2018-04-13	6.81	6.83	6.69	6.75	16657324
2018-04-16	6.78	6.80	6.64	6.67	24099581
2018-04-17	6.71	6.79	6.64	6.76	29688878
2018-04-18	6.78	6.93	6.78	6.88	28668706
2018-04-19	6.80	6.89	6.77	6.89	24137090
2018-04-20	6.81	6.84	6.76	6.81	18565306
2018-04-23	6.76	6.79	6.69	6.75	10947634
2018-04-24	6.73	6.80	6.66	6.69	15131543
2018-04-25	6.61	6.63	6.54	6.61	17835129
2018-04-26	6.60	6.70	6.60	6.66	13219363
2018-04-27	6.74	6.75	6.66	6.70	13721726
2018-04-30	6.67	6.72	6.61	6.62	11801456
2018-05-01	6.60	6.69	6.50	6.57	7910281
2018-05-02	6.52	6.53	6.31	6.35	28087016
2018-05-03	6.37	6.42	6.32	6.34	16084100
2018-05-04	6.31	6.42	6.29	6.33	21894252
2018-05-07	6.32	6.37	6.22	6.26	15160917
2018-05-08	6.29	6.35	6.22	6.26	29036287
2018-05-09	6.13	6.17	6.02	6.04	51041716
2018-05-10	6.13	6.15	6.05	6.10	31477159
2018-05-11	6.06	6.10	5.99	6.02	13597709
2018-05-14	6.07	6.07	5.94	5.95	18360049
2018-05-15	5.84	5.85	5.76	5.82	17556297
2018-05-16	5.82	5.88	5.75	5.80	23807515
2018-05-17	5.77	5.77	5.64	5.66	27218017
2018-05-18	5.55	5.56	5.38	5.51	77447487
2018-05-21	5.57	5.57	5.41	5.46	28954030
2018-05-22	5.49	5.57	5.45	5.52	28847917
2018-05-23	5.50	5.54	5.47	5.51	23445865
2018-05-24	5.49	5.56	5.43	5.55	19389211
2018-05-25	5.52	5.53	5.41	5.45	17542757
2018-05-29	5.28	5.33	5.16	5.20	28892564
2018-05-30	5.21	5.32	5.18	5.26	29155897
2018-05-31	5.27	5.30	5.22	5.26	11267611
2018-06-01	5.32	5.35	5.24	5.27	23776345
2018-06-04	5.38	5.40	5.31	5.34	19277402
2018-06-05	5.30	5.32	5.16	5.17	31645925
2018-06-06	5.13	5.17	5.05	5.07	23697567
2018-06-07	4.98	5.05	4.80	4.85	98048807
2018-06-08	5.00	5.12	4.95	5.09	33902991
2018-06-11	5.11	5.19	5.04	5.08	24479089
2018-06-12	5.07	5.14	5.04	5.05	23436475
2018-06-13	5.08	5.12	4.96	5.00	31093252
2018-06-14	5.05	5.17	4.99	5.01	50484304
2018-06-15	5.00	5.02	4.91	4.98	43548028
2018-06-18	4.89	5.00	4.84	4.99	36763173
2018-06-19	4.90	5.08	4.89	5.00	38096655
2018-06-20	5.05	5.05	4.89	4.89	25977661
2018-06-21	4.89	4.93	4.81	4.82	23483748
2018-06-22	4.89	4.93	4.79	4.81	21078797
2018-06-25	4.88	4.88	4.81	4.84	24596671
2018-06-26	4.84	4.85	4.72	4.75	31433798
2018-06-27	4.70	4.77	4.61	4.63	55988526
2018-06-28	4.67	4.74	4.65	4.69	31576681
2018-06-29	4.71	4.77	4.63	4.63	22946238
2018-07-02	4.60	4.69	4.58	4.65	26073720
2018-07-03	4.69	4.75	4.66	4.69	27320709
2018-07-05	4.65	4.72	4.61	4.72	38317687
2018-07-06	4.63	4.71	4.60	4.65	29409187
2018-07-09	4.69	4.73	4.64	4.67	26182379
2018-07-10	4.71	4.80	4.68	4.80	37593576
2018-07-11	4.76	4.78	4.60	4.61	28639196
2018-07-12	4.69	4.75	4.66	4.71	33391333
2018-07-13	4.72	4.81	4.68	4.81	24141739
2018-07-16	4.80	4.93	4.79	4.92	34188515
2018-07-17	4.92	5.01	4.88	5.00	35458644
2018-07-18	4.96	4.98	4.84	4.86	38216351
2018-07-19	4.76	4.88	4.75	4.86	33230632
2018-07-20	5.05	5.07	4.92	4.93	37311513
2018-07-23	4.93	4.96	4.87	4.90	22886848
2018-07-24	4.99	5.06	4.93	4.99	29389003
2018-07-25	5.08	5.12	5.00	5.09	29516164
2018-07-26	5.29	5.32	5.19	5.31	56179390
2018-07-27	5.37	5.44	5.27	5.28	39341231
2018-07-30	5.27	5.29	5.23	5.25	31614500
2018-07-31	5.23	5.24	5.10	5.14	25830868
2018-08-01	5.15	5.24	5.14	5.16	18750826
2018-08-02	5.09	5.16	5.08	5.09	24527745
2018-08-03	5.14	5.26	5.12	5.19	26870101
2018-08-06	5.17	5.18	5.12	5.13	33800302
2018-08-07	5.17	5.19	5.05	5.05	40517455
2018-08-08	5.05	5.16	5.04	5.10	41513635
2018-08-09	5.06	5.09	5.02	5.05	42780088
2018-08-10	4.93	4.96	4.88	4.90	53878412
2018-08-13	4.80	4.93	4.79	4.89	31252838
2018-08-14	4.94	5.03	4.92	5.01	34655102
2018-08-15	4.94	5.03	4.89	4.98	43860027
2018-08-16	5.00	5.01	4.85	4.86	30397739
2018-08-17	4.80	4.94	4.72	4.91	51732666
2018-08-20	4.89	4.91	4.81	4.86	39118968
2018-08-21	4.85	4.85	4.71	4.72	28189860
2018-08-22	4.68	4.71	4.61	4.67	37170279
2018-08-23	4.69	4.74	4.58	4.59	45450325
2018-08-24	4.67	4.70	4.61	4.66	32975225
2018-08-27	4.69	4.76	4.68	4.69	24193610
2018-08-28	4.66	4.68	4.60	4.61	25296627
2018-08-29	4.64	4.73	4.63	4.70	21528515
2018-08-30	4.62	4.64	4.49	4.58	25749080
2018-08-31	4.58	4.66	4.52	4.65	38052155
2018-09-04	4.45	4.45	4.32	4.33	41228626
2018-09-05	4.34	4.44	4.32	4.40	31727549
2018-09-06	4.44	4.47	4.33	4.44	39795689
2018-09-07	4.55	4.56	4.45	4.50	15853310
2018-09-10	4.47	4.50	4.43	4.46	23437391
2018-09-11	4.35	4.39	4.28	4.38	23809693
2018-09-12	4.41	4.50	4.40	4.46	31007571
2018-09-13	4.40	4.45	4.36	4.38	28723778
2018-09-14	4.43	4.43	4.31	4.37	26522914
2018-09-17	4.37	4.47	4.35	4.45	24333142
2018-09-18	4.47	4.61	4.45	4.56	35124674
2018-09-19	4.53	4.61	4.49	4.57	37776259
2018-09-20	4.62	4.63	4.57	4.62	22732218
2018-09-21	4.62	4.75	4.61	4.68	31324880
2018-09-24	4.63	4.64	4.48	4.50	33766125
2018-09-25	4.41	4.54	4.41	4.53	25465766
2018-09-26	4.57	4.71	4.54	4.64	23084987
2018-09-27	4.67	4.78	4.62	4.63	30249100
2018-09-28	4.55	4.62	4.53	4.57	17859765
2018-10-01	4.59	4.63	4.57	4.61	15052834
2018-10-02	4.69	4.69	4.60	4.65	28736640
2018-10-03	4.79	4.81	4.62	4.66	35781926
2018-10-04	4.64	4.65	4.48	4.58	24470205
2018-10-05	4.62	4.63	4.52	4.60	25035591
2018-10-08	4.83	4.84	4.74	4.79	44485633
2018-10-09	4.79	4.82	4.69	4.70	42788890
2018-10-10	4.65	4.65	4.55	4.55	27428448
2018-10-11	4.55	4.61	4.45	4.46	26896214
2018-10-12	4.51	4.62	4.51	4.59	17532624
2018-10-15	4.53	4.62	4.50	4.50	25602075
2018-10-16	4.60	4.70	4.59	4.65	33885576
2018-10-17	4.59	4.70	4.57	4.61	26365612
2018-10-18	4.61	4.62	4.45	4.45	24868943
2018-10-19	4.52	4.56	4.43	4.51	22829585
2018-10-22	4.57	4.59	4.45	4.51	32892562
2018-10-23	4.45	4.51	4.40	4.46	38786693
2018-10-24	4.46	4.47	4.19	4.21	47466165
2018-10-25	3.97	4.06	3.86	4.04	76548161
2018-10-26	4.06	4.20	3.97	4.13	44344293
2018-10-29	4.25	4.28	4.08	4.12	38976548
2018-10-30	4.17	4.31	4.16	4.29	52930010
2018-10-31	4.31	4.37	4.23	4.33	37436523
2018-11-01	4.38	4.41	4.30	4.39	30587304
2018-11-02	4.40	4.48	4.39	4.46	20992028
2018-11-05	4.40	4.43	4.32	4.38	28190701
2018-11-06	4.31	4.45	4.30	4.43	42427248
2018-11-07	4.40	4.43	4.32	4.37	27120075
2018-11-08	4.29	4.32	4.13	4.16	29218742
2018-11-09	4.22	4.28	4.15	4.24	37145983
2018-11-12	4.22	4.25	4.15	4.19	13287304
2018-11-13	4.15	4.15	4.05	4.11	20714771
2018-11-14	4.16	4.22	4.13	4.20	26568746
2018-11-15	4.22	4.27	4.19	4.23	17453964
2018-11-16	4.26	4.39	4.25	4.35	21939323
2018-11-19	4.31	4.34	4.21	4.31	18521025
2018-11-20	4.24	4.28	4.16	4.18	19297369
2018-11-21	4.22	4.29	4.19	4.26	17545955
2018-11-23	4.26	4.26	4.17	4.17	12053300
2018-11-26	4.14	4.17	4.04	4.06	21904650
2018-11-27	4.07	4.27	4.04	4.22	27254281
2018-11-28	4.24	4.31	4.14	4.31	27241143
2018-11-29	4.27	4.34	4.24	4.30	36131623
2018-11-30	4.26	4.32	4.22	4.27	21731331
2018-12-03	4.35	4.37	4.28	4.32	22078514
2018-12-04	4.34	4.41	4.26	4.27	23508587
2018-12-06	4.13	4.20	4.07	4.17	30050659
2018-12-07	4.13	4.19	4.06	4.08	19312351
2018-12-10	4.04	4.05	3.96	4.02	16852654
2018-12-11	4.07	4.11	4.01	4.02	23377085
2018-12-12	4.13	4.16	4.07	4.09	24248042
2018-12-13	4.14	4.19	4.10	4.15	20699534
2018-12-14	4.11	4.19	4.04	4.04	16123576
2018-12-17	4.09	4.11	4.03	4.05	16120571
2018-12-18	4.07	4.07	4.00	3.93	15147086
2018-12-19	3.99	4.06	3.86	3.89	18563478
2018-12-20	3.98	4.00	3.87	3.92	20206126
2018-12-21	3.85	3.89	3.81	3.84	21912110
2018-12-24	3.86	3.89	3.82	3.82	7510114
2018-12-26	3.77	3.90	3.77	3.90	18760952
2018-12-27	3.86	3.91	3.82	3.91	15575582
2018-12-28	3.89	4.00	3.89	3.90	11550197
2018-12-31	3.87	3.93	3.83	3.92	10870158
2019-01-02	4.00	4.24	3.97	4.20	20573572
2019-01-03	4.26	4.29	4.17	4.24	21264425
2019-01-04	4.29	4.44	4.27	4.42	25632223
2019-01-07	4.41	4.43	4.31	4.35	29566836
2019-01-08	4.42	4.45	4.29	4.33	28893969
2019-01-09	4.36	4.45	4.34	4.39	26220508
2019-01-10	4.36	4.54	4.36	4.50	40476399
2019-01-11	4.54	4.65	4.53	4.63	45870569
2019-01-14	4.66	4.70	4.62	4.67	34416853
2019-01-15	4.70	4.75	4.69	4.73	41402297
2019-01-16	4.71	4.76	4.66	4.69	25838775
2019-01-17	4.65	4.76	4.63	4.74	24061917
2019-01-18	4.75	4.77	4.68	4.75	17804618
2019-01-22	4.72	4.75	4.54	4.57	27176307
2019-01-23	4.55	4.56	4.46	4.54	27489342
2019-01-24	4.49	4.56	4.46	4.48	29604599
2019-01-25	4.57	4.59	4.49	4.53	18543394
2019-01-28	4.61	4.74	4.59	4.73	29453930
2019-01-29	4.77	4.79	4.69	4.75	37650076
2019-01-30	4.78	4.84	4.68	4.82	22517505
2019-01-31	4.86	4.88	4.77	4.81	18418733
2019-02-01	4.80	4.94	4.79	4.93	23082784
2019-02-04	4.87	5.00	4.85	4.97	27220224
2019-02-05	5.06	5.10	4.96	5.03	29620576
2019-02-06	4.92	5.00	4.85	4.88	22451153
2019-02-07	4.92	5.04	4.88	5.02	80236608
2019-02-08	5.03	5.05	4.78	4.80	94192401
2019-02-11	4.83	4.96	4.80	4.93	57084104
2019-02-12	5.00	5.03	4.93	4.98	28864848
2019-02-13	4.91	4.95	4.83	4.86	60236090
2019-02-14	4.82	4.98	4.80	4.95	54849371
2019-02-15	4.99	5.01	4.90	4.95	21964832
2019-02-19	4.86	4.95	4.85	4.88	18923349
2019-02-20	4.86	4.92	4.82	4.83	19919648
2019-02-21	4.82	4.87	4.77	4.87	24121180
2019-02-22	4.83	4.85	4.79	4.84	21977178
2019-02-25	4.89	4.90	4.84	4.85	14976032
2019-02-26	4.88	4.92	4.83	4.87	27257515
2019-02-27	4.87	4.92	4.84	4.89	30379872
2019-02-28	4.66	4.68	4.52	4.53	55413492
2019-03-01	4.45	4.50	4.35	4.39	60522895
2019-03-04	4.37	4.42	4.32	4.38	29755470
2019-03-05	4.35	4.44	4.32	4.38	12903647
2019-03-06	4.39	4.42	4.23	4.23	29691977
2019-03-07	4.27	4.32	4.21	4.26	24049119
2019-03-08	4.27	4.30	4.21	4.24	16587986
2019-03-11	4.29	4.46	4.29	4.43	27822024
2019-03-12	4.43	4.51	4.39	4.41	24793706
2019-03-13	4.40	4.41	4.33	4.38	21723782
2019-03-14	4.32	4.38	4.27	4.29	23522912
2019-03-15	4.33	4.36	4.27	4.32	53353191
2019-03-18	4.39	4.56	4.38	4.53	33538871
2019-03-19	4.53	4.59	4.50	4.53	24515115
2019-03-20	4.49	4.59	4.45	4.51	23984369
2019-03-21	4.49	4.53	4.33	4.46	49642912
2019-03-22	4.29	4.34	4.23	4.28	54303781
2019-03-25	4.23	4.32	4.21	4.27	24441081
2019-03-26	4.29	4.43	4.20	4.38	54346799
2019-03-27	4.25	4.32	4.17	4.20	41524643
2019-03-28	4.18	4.34	4.17	4.29	37755727
2019-03-29	4.31	4.37	4.27	4.30	21349002
2019-04-01	4.35	4.40	4.32	4.34	14763999
2019-04-02	4.39	4.43	4.32	4.35	26246221
2019-04-03	4.39	4.46	4.34	4.36	20970094
2019-04-04	4.36	4.51	4.36	4.50	20331495
2019-04-05	4.54	4.56	4.47	4.49	20772560
2019-04-08	4.48	4.51	4.42	4.49	15855959
2019-04-09	4.48	4.57	4.46	4.56	31511586
2019-04-10	4.55	4.57	4.51	4.54	25170214
2019-04-11	4.54	4.58	4.42	4.45	23572741
2019-04-12	4.42	4.52	4.35	4.41	30096609
2019-04-15	4.45	4.48	4.42	4.48	24394558
2019-04-16	4.46	4.54	4.44	4.46	13796861
2019-04-17	4.47	4.47	4.29	4.34	17174195
2019-04-18	4.30	4.36	4.27	4.36	24783952
2019-04-22	4.33	4.48	4.33	4.43	24187468
2019-04-23	4.46	4.54	4.46	4.50	20240765
2019-04-24	4.44	4.47	4.35	4.45	21714621
2019-04-25	4.48	4.64	4.44	4.62	25578766
2019-04-26	4.60	4.66	4.57	4.62	16108406
2019-04-29	4.65	4.70	4.62	4.68	26088531
2019-04-30	4.70	4.73	4.60	4.71	25537208
2019-05-01	4.70	4.76	4.63	4.65	13150629
2019-05-02	4.61	4.68	4.53	4.56	23684312
2019-05-03	4.57	4.59	4.49	4.57	25318732
2019-05-06	4.51	4.60	4.49	4.55	16353022
2019-05-07	4.50	4.50	4.31	4.47	47354711
2019-05-08	4.50	4.58	4.49	4.56	49348337
2019-05-09	4.46	4.50	4.40	4.42	26688438
2019-05-10	4.42	4.45	4.32	4.38	19658418
2019-05-13	4.29	4.32	4.25	4.29	37587113
2019-05-14	4.29	4.30	4.21	4.27	34348699
2019-05-15	4.16	4.20	4.14	4.14	22853344
2019-05-16	4.10	4.19	4.09	4.14	32202613
2019-05-17	4.11	4.17	4.01	4.05	38060768
2019-05-20	4.02	4.08	4.00	4.04	37947178
2019-05-21	4.09	4.25	4.05	4.21	19372981
2019-05-22	4.25	4.30	4.22	4.25	36243529
2019-05-23	4.22	4.32	4.21	4.26	22987624
2019-05-24	4.25	4.28	4.18	4.26	20154175
2019-05-28	4.29	4.37	4.26	4.26	19551662
2019-05-29	4.31	4.38	4.29	4.33	19966019
2019-05-30	4.34	4.43	4.33	4.37	19509861
2019-05-31	4.37	4.49	4.36	4.47	25676279
2019-06-03	4.49	4.51	4.44	4.48	25821340
2019-06-04	4.49	4.52	4.46	4.50	20778885
2019-06-05	4.52	4.55	4.46	4.46	22313616
2019-06-06	4.52	4.59	4.51	4.54	16129376
2019-06-07	4.54	4.61	4.54	4.54	13608672
2019-06-10	4.55	4.62	4.54	4.56	15307103
2019-06-11	4.58	4.65	4.55	4.61	26309229
2019-06-12	4.58	4.64	4.52	4.54	17706467
2019-06-13	4.62	4.67	4.60	4.64	17094012
2019-06-14	4.61	4.65	4.51	4.51	24640152
2019-06-17	4.53	4.61	4.53	4.55	25615175
2019-06-18	4.60	4.70	4.60	4.69	16551624
2019-06-19	4.67	4.76	4.65	4.75	29055693
2019-06-20	4.79	4.87	4.78	4.82	13904913
2019-06-21	4.81	4.86	4.80	4.81	31790506
2019-06-24	4.80	4.84	4.78	4.82	15969080
2019-06-25	4.77	4.82	4.70	4.75	23980076
2019-06-26	4.74	4.77	4.66	4.70	27089147
2019-06-27	4.66	4.71	4.60	4.71	26697869
2019-06-28	4.73	4.75	4.65	4.67	20768566
2019-07-01	4.74	4.74	4.60	4.63	28598855
2019-07-02	4.65	4.77	4.59	4.70	29151575
2019-07-03	4.74	4.87	4.74	4.82	25311174
2019-07-05	4.91	4.98	4.86	4.97	32598530
2019-07-08	5.00	5.01	4.89	4.94	30062250
2019-07-09	4.91	4.99	4.90	4.96	14064619
2019-07-10	5.07	5.07	4.98	5.05	36500506
2019-07-11	5.08	5.09	4.92	4.95	27402071
2019-07-12	4.90	4.93	4.83	4.84	50633781
2019-07-15	4.86	4.90	4.80	4.83	29021412
2019-07-16	4.85	4.86	4.76	4.78	18581087
2019-07-17	4.77	4.83	4.74	4.74	14710679
2019-07-18	4.76	4.89	4.75	4.85	16323780
2019-07-19	4.92	4.93	4.80	4.80	22680602
2019-07-22	4.85	4.86	4.76	4.77	20402313
2019-07-23	4.81	4.84	4.77	4.79	16716846
2019-07-24	4.79	4.82	4.72	4.73	18433125
2019-07-25	5.09	5.20	5.04	5.16	53426243
2019-07-26	5.20	5.27	5.14	5.24	21620752
2019-07-29	5.23	5.43	5.20	5.40	35419784
2019-07-30	5.42	5.45	5.31	5.32	28687766
2019-07-31	5.32	5.36	5.17	5.27	32962677
2019-08-01	5.28	5.40	5.25	5.29	34617982
2019-08-02	5.28	5.31	5.21	5.24	19844557
2019-08-05	5.15	5.17	5.05	5.09	23862821
2019-08-06	5.12	5.17	5.03	5.15	24527782
2019-08-07	5.05	5.22	5.03	5.21	27392897
2019-08-08	5.12	5.17	5.08	5.10	48231588
2019-08-09	5.11	5.12	5.05	5.05	27518206
2019-08-12	4.87	4.90	4.82	4.88	25855743
2019-08-13	4.83	4.94	4.81	4.87	25557053
2019-08-14	4.77	4.80	4.66	4.68	25831270
2019-08-15	4.73	4.74	4.59	4.64	34098222
2019-08-16	4.68	4.74	4.66	4.70	21250591
2019-08-19	4.75	4.76	4.67	4.67	20635271
2019-08-20	4.65	4.73	4.64	4.66	17027476
2019-08-21	4.70	4.71	4.64	4.65	22464248
2019-08-22	4.63	4.67	4.49	4.59	34969991
2019-08-23	4.56	4.58	4.38	4.42	40149205
2019-08-26	4.43	4.46	4.32	4.37	18156790
2019-08-27	4.38	4.45	4.31	4.37	31087427
2019-08-28	4.35	4.40	4.31	4.39	22232001
2019-08-29	4.39	4.48	4.38	4.48	23878292
2019-08-30	4.49	4.57	4.49	4.54	28067589
2019-09-03	4.43	4.54	4.41	4.44	29304438
2019-09-04	4.50	4.60	4.50	4.58	19266276
2019-09-05	4.63	4.67	4.56	4.58	18406218
2019-09-06	4.63	4.66	4.56	4.61	17169791
2019-09-09	4.58	4.64	4.58	4.60	12381062
2019-09-10	4.59	4.67	4.54	4.60	19608991
2019-09-11	4.66	4.76	4.61	4.65	21383893
2019-09-12	4.74	4.80	4.70	4.79	32800445
2019-09-13	4.77	4.81	4.65	4.66	23954287
2019-09-16	4.64	4.72	4.63	4.69	10865302
2019-09-17	4.65	4.79	4.65	4.77	13526373
2019-09-18	4.74	4.77	4.66	4.68	53699331
2019-09-19	4.71	4.76	4.64	4.64	32608613
2019-09-20	4.64	4.67	4.58	4.63	24591568
2019-09-23	4.63	4.70	4.63	4.65	21375910
2019-09-24	4.66	4.67	4.57	4.64	29672311
2019-09-25	4.61	4.73	4.61	4.73	23106108
2019-09-26	4.74	4.76	4.67	4.68	20299046
2019-09-27	4.68	4.72	4.65	4.69	12871190
2019-09-30	4.72	4.72	4.61	4.62	14098283
2019-10-01	4.62	4.69	4.58	4.67	26957896
2019-10-02	4.62	4.64	4.54	4.54	20598504
2019-10-03	4.54	4.59	4.52	4.53	17943043
2019-10-04	4.57	4.78	4.55	4.75	30280607
2019-10-07	4.72	4.74	4.58	4.58	13558338
2019-10-08	4.60	4.61	4.52	4.54	22207971
2019-10-09	4.54	4.60	4.54	4.56	14752137
2019-10-10	4.54	4.54	4.44	4.47	21839228
2019-10-11	4.50	4.60	4.49	4.55	18993821
2019-10-14	4.54	4.56	4.50	4.56	9680027
2019-10-15	4.55	4.59	4.52	4.52	10583666
2019-10-16	4.51	4.55	4.49	4.52	16441719
2019-10-17	4.57	4.58	4.49	4.49	10434307
2019-10-18	4.52	4.57	4.50	4.52	5809913
2019-10-21	4.51	4.59	4.50	4.58	12700524
2019-10-22	4.61	4.69	4.58	4.59	18203755
2019-10-23	4.56	4.64	4.56	4.62	11034797
2019-10-24	4.71	4.81	4.71	4.73	30702732
2019-10-25	4.48	4.51	4.38	4.43	48562003
2019-10-28	4.44	4.45	4.32	4.37	26747843
2019-10-29	4.37	4.43	4.35	4.36	16745938
2019-10-30	4.32	4.37	4.28	4.36	17908829
2019-10-31	4.37	4.39	4.28	4.31	25787099
2019-11-01	4.35	4.37	4.30	4.33	17517367
2019-11-04	4.36	4.40	4.35	4.36	7088244
2019-11-05	4.36	4.43	4.35	4.39	15341819
2019-11-06	4.28	4.32	4.24	4.26	11774535
2019-11-07	4.27	4.29	4.24	4.26	15727661
2019-11-08	4.19	4.22	4.10	4.12	22056068
2019-11-11	4.14	4.24	4.13	4.19	12555577
2019-11-12	4.13	4.16	4.11	4.13	11064460
2019-11-13	4.11	4.16	4.10	4.15	14126472
2019-11-14	4.14	4.20	4.13	4.15	22570142
2019-11-15	4.17	4.21	4.15	4.20	4338683
2019-11-18	4.17	4.18	4.13	4.13	9120245
2019-11-19	4.15	4.20	4.12	4.20	12611936
2019-11-20	4.16	4.26	4.16	4.21	10759607
2019-11-21	4.24	4.29	4.20	4.28	14742534
2019-11-22	4.30	4.36	4.29	4.31	26588908
2019-11-25	4.28	4.34	4.27	4.30	15871586
2019-11-26	4.21	4.24	4.15	4.22	26599297
2019-11-27	4.20	4.23	4.15	4.23	15623546
2019-11-29	4.26	4.29	4.19	4.21	9806468
2019-12-02	4.26	4.28	4.22	4.24	9319756
2019-12-03	4.23	4.26	4.20	4.24	16484082
2019-12-04	4.27	4.40	4.27	4.32	16058264
2019-12-05	4.30	4.33	4.26	4.32	13638504
2019-12-06	4.38	4.45	4.34	4.45	11216350
2019-12-09	4.38	4.46	4.36	4.43	12868435
2019-12-10	4.45	4.46	4.38	4.40	15397538
2019-12-11	4.45	4.47	4.39	4.45	11460855
2019-12-12	4.46	4.57	4.46	4.57	14951313
2019-12-13	4.57	4.63	4.56	4.58	9596493
2019-12-16	4.68	4.72	4.65	4.67	14832589
2019-12-17	4.67	4.69	4.61	4.62	23050277
2019-12-18	4.67	4.69	4.62	4.68	23377881
2019-12-19	4.64	4.69	4.63	4.57	18311496
2019-12-20	4.53	4.61	4.53	4.57	8535048
2019-12-23	4.61	4.63	4.58	4.58	5995308
2019-12-24	4.59	4.59	4.56	4.56	2832156
2019-12-26	4.62	4.71	4.61	4.71	6616219
2019-12-27	4.72	4.75	4.69	4.71	10891249
2019-12-30	4.72	4.74	4.65	4.65	8934948
2019-12-31	4.64	4.67	4.62	4.66	4139245
2020-01-02	4.67	4.73	4.67	4.73	10162680
2020-01-03	4.64	4.70	4.63	4.67	8742669
2020-01-06	4.61	4.69	4.59	4.62	12846499
2020-01-07	4.60	4.70	4.58	4.63	13782915
2020-01-08	4.63	4.69	4.59	4.64	18280247
2020-01-09	4.57	4.58	4.51	4.58	29817843
2020-01-10	4.64	4.66	4.55	4.61	24067453
2020-01-13	4.55	4.66	4.54	4.60	24071474
2020-01-14	4.64	4.65	4.56	4.58	35525563
2020-01-15	4.53	4.56	4.45	4.46	18156008
2020-01-16	4.50	4.52	4.43	4.44	16671044
2020-01-17	4.47	4.49	4.42	4.43	30768952
2020-01-21	4.42	4.48	4.41	4.41	26101752
2020-01-22	4.48	4.53	4.48	4.53	14388188
2020-01-23	4.47	4.52	4.44	4.45	23412597
2020-01-24	4.51	4.53	4.46	4.51	7980803
2020-01-27	4.41	4.44	4.36	4.38	23897847
2020-01-28	4.39	4.49	4.37	4.48	12770915
2020-01-29	4.43	4.44	4.27	4.27	12211303
2020-01-30	4.24	4.27	4.17	4.27	22839178
2020-01-31	4.20	4.23	4.13	4.16	11719891
2020-02-03	4.20	4.27	4.12	4.13	32328197
2020-02-04	4.18	4.20	4.08	4.09	28185005
2020-02-05	4.17	4.20	4.02	4.07	40597101
2020-02-06	4.07	4.07	3.89	3.89	27358302
2020-02-07	3.92	3.95	3.86	3.90	76469799
2020-02-10	3.89	3.90	3.80	3.81	30190476
2020-02-11	3.88	3.89	3.80	3.81	21732273
2020-02-12	3.78	3.85	3.76	3.77	52346929
2020-02-13	3.78	3.81	3.71	3.71	15930507
2020-02-14	3.74	3.82	3.70	3.79	22475144
2020-02-18	3.75	3.75	3.63	3.63	24068020
2020-02-19	3.66	3.67	3.63	3.67	14004170
2020-02-20	3.68	3.71	3.65	3.69	32074351
2020-02-21	3.60	3.68	3.59	3.67	37231389
2020-02-24	3.59	3.63	3.57	3.58	40853919
2020-02-25	3.60	3.64	3.57	3.61	32193115
2020-02-26	3.58	3.67	3.54	3.57	66486286
2020-02-27	3.17	3.34	3.17	3.25	110938207
2020-02-28	3.11	3.23	3.10	3.21	42324802
2020-03-02	3.27	3.33	3.25	3.31	41766627
2020-03-03	3.28	3.38	3.26	3.28	44030654
2020-03-04	3.28	3.40	3.28	3.40	54380831
2020-03-05	3.24	3.34	3.24	3.31	66465990
2020-03-06	3.25	3.36	3.24	3.33	84144133
2020-03-09	3.05	3.25	3.05	3.08	79975748
2020-03-10	3.09	3.15	2.95	3.12	60029366
2020-03-11	3.05	3.07	2.75	2.85	37799778
2020-03-12	2.04	2.73	2.04	2.61	44605480
2020-03-13	2.83	2.91	2.54	2.64	40228967
2020-03-16	2.27	2.41	2.11	2.11	26411090
2020-03-17	2.31	2.40	2.17	2.30	76122188
2020-03-18	2.11	2.18	2.04	2.12	45951643
2020-03-19	2.12	2.40	2.00	2.34	21856580
2020-03-20	2.41	2.51	2.35	2.40	45750301
2020-03-23	2.34	2.41	2.20	2.25	38765929
2020-03-24	2.39	2.50	2.24	2.25	29126675
2020-03-25	2.26	2.43	2.19	2.37	27220073
2020-03-26	2.40	2.69	2.40	2.64	56548924
2020-03-27	2.40	2.63	2.38	2.51	21862734
2020-03-30	2.50	2.54	2.45	2.48	19567965
2020-03-31	2.35	2.40	2.30	2.30	28246987
2020-04-01	2.25	2.30	2.22	2.25	29219596
2020-04-02	2.21	2.36	2.21	2.31	23894603
2020-04-03	2.22	2.24	2.13	2.18	28022463
2020-04-06	2.28	2.42	2.22	2.23	27551215
2020-04-07	2.50	2.50	2.36	2.37	22311067
2020-04-08	2.43	2.44	2.34	2.41	19454720
2020-04-09	2.46	2.48	2.40	2.40	23992758
2020-04-13	2.34	2.37	2.32	2.36	30193565
2020-04-14	2.40	2.44	2.35	2.36	19319678
2020-04-15	2.31	2.33	2.24	2.29	24165967
2020-04-16	2.31	2.31	2.19	2.20	21199999
2020-04-17	2.27	2.27	2.20	2.22	13471979
2020-04-20	2.20	2.25	2.16	2.24	20430605
2020-04-21	2.18	2.27	2.18	2.23	21572835
2020-04-22	2.19	2.21	2.16	2.17	16706448
2020-04-23	2.17	2.20	2.11	2.12	27604424
2020-04-24	2.06	2.07	1.90	2.00	60961455
2020-04-27	2.06	2.12	2.04	2.08	28343150
2020-04-28	2.16	2.19	2.11	2.13	56467014
2020-04-29	2.18	2.23	2.15	2.19	49640587
2020-04-30	2.14	2.16	2.09	2.15	24730725
2020-05-01	2.17	2.17	2.09	2.09	18804416
2020-05-04	2.03	2.16	2.02	2.15	25316939
2020-05-05	2.18	2.21	2.14	2.15	23055262
2020-05-06	2.15	2.15	2.06	2.10	31829650
2020-05-07	2.10	2.13	1.98	2.00	51914219
2020-05-08	2.09	2.15	2.08	2.15	18686929
2020-05-11	2.15	2.17	2.07	2.09	21380855
2020-05-12	2.11	2.16	2.01	2.02	24936301
2020-05-13	2.04	2.05	1.90	1.94	38274210
2020-05-14	1.97	2.05	1.91	2.04	31487410
2020-05-15	2.02	2.08	1.98	2.02	31640940
2020-05-18	2.10	2.19	2.08	2.13	42593221
2020-05-19	2.15	2.16	2.09	2.09	32944568
2020-05-20	2.12	2.18	2.09	2.17	30071566
2020-05-21	2.19	2.23	2.11	2.13	37050605
2020-05-22	2.15	2.18	2.10	2.14	15958506
2020-05-26	2.34	2.40	2.30	2.35	42690184
2020-05-27	2.50	2.59	2.42	2.59	50629769
2020-05-28	2.55	2.55	2.37	2.38	47950406
2020-05-29	2.37	2.39	2.26	2.31	60412045
2020-06-01	2.34	2.40	2.31	2.37	50381612
2020-06-02	2.44	2.58	2.40	2.51	43352456
2020-06-03	2.65	2.74	2.63	2.66	36377859
2020-06-04	2.64	2.67	2.59	2.64	28859322
2020-06-05	2.80	2.90	2.77	2.82	50237881
2020-06-08	2.94	3.02	2.91	3.00	54865310
2020-06-09	2.92	2.95	2.87	2.92	33461457
2020-06-10	2.95	2.98	2.81	2.82	39396016
2020-06-11	2.65	2.69	2.59	2.64	33465705
2020-06-12	2.71	2.75	2.61	2.71	44168138
2020-06-15	2.57	2.65	2.52	2.61	28675727
2020-06-16	2.70	2.71	2.54	2.56	40498198
2020-06-17	2.60	2.70	2.58	2.64	33426227
2020-06-18	2.60	2.64	2.54	2.59	29712753
2020-06-19	2.60	2.65	2.58	2.60	44839956
2020-06-22	2.63	2.74	2.63	2.71	46836069
2020-06-23	2.75	2.80	2.71	2.72	25300294
2020-06-24	2.67	2.69	2.55	2.59	29196288
2020-06-25	2.62	2.71	2.62	2.68	46837750
2020-06-26	2.64	2.65	2.55	2.55	24721070
2020-06-29	2.60	2.69	2.57	2.68	33534498
2020-06-30	2.67	2.74	2.61	2.64	33405162
2020-07-01	2.66	2.77	2.66	2.73	25199672
2020-07-02	2.77	2.80	2.63	2.66	22933317
2020-07-06	2.71	2.73	2.67	2.69	23360884
2020-07-07	2.70	2.76	2.67	2.71	41491126
2020-07-08	2.75	2.81	2.70	2.81	33395782
2020-07-09	2.83	2.86	2.75	2.78	38317390
2020-07-10	2.75	2.84	2.74	2.83	27799557
2020-07-13	2.82	2.82	2.61	2.61	62774113
2020-07-14	2.58	2.63	2.52	2.62	49673870
2020-07-15	2.67	2.72	2.66	2.69	30825391
2020-07-16	2.66	2.71	2.62	2.65	40471505
2020-07-17	2.67	2.68	2.59	2.61	47181051
2020-07-20	2.62	2.70	2.62	2.66	36173249
2020-07-21	2.71	2.87	2.70	2.86	52873934
2020-07-22	2.91	2.99	2.87	2.90	52349786
2020-07-23	2.89	2.90	2.78	2.79	21725499
2020-07-24	2.80	2.88	2.75	2.87	31077876
2020-07-27	2.89	3.00	2.87	2.99	48253500
2020-07-28	2.94	2.99	2.92	2.93	35456493
2020-07-29	2.99	3.01	2.90	2.90	32567597
2020-07-30	3.00	3.06	2.84	2.84	38836150
2020-07-31	2.79	2.79	2.66	2.68	26136183
2020-08-03	2.63	2.65	2.58	2.58	34823432
2020-08-04	2.56	2.59	2.50	2.53	39217324
2020-08-05	2.57	2.59	2.47	2.49	46315052
2020-08-06	2.46	2.52	2.44	2.49	40796561
2020-08-07	2.45	2.50	2.44	2.46	26933460
2020-08-10	2.50	2.51	2.41	2.43	15931817
2020-08-11	2.47	2.53	2.46	2.48	33715287
2020-08-12	2.49	2.51	2.40	2.49	25248077
2020-08-13	2.50	2.54	2.47	2.47	16287340
2020-08-14	2.48	2.51	2.43	2.45	15272858
2020-08-17	2.44	2.47	2.33	2.36	22238742
2020-08-18	2.43	2.45	2.39	2.39	17192215
2020-08-19	2.41	2.42	2.33	2.34	19197722
2020-08-20	2.27	2.36	2.24	2.34	21473561
2020-08-21	2.31	2.33	2.27	2.33	11948075
2020-08-24	2.33	2.35	2.30	2.33	11774178
2020-08-25	2.31	2.33	2.28	2.32	26074607
2020-08-26	2.32	2.35	2.24	2.29	33683822
2020-08-27	2.31	2.32	2.26	2.29	27054865
2020-08-28	2.33	2.38	2.30	2.38	21366442
2020-08-31	2.33	2.34	2.25	2.25	20436240
2020-09-01	2.35	2.38	2.33	2.35	28473335
2020-09-02	2.36	2.41	2.34	2.38	17005465
2020-09-03	2.43	2.49	2.37	2.41	27629077
2020-09-04	2.41	2.43	2.35	2.37	15147878
2020-09-08	2.33	2.36	2.30	2.32	17269561
2020-09-09	2.36	2.36	2.31	2.33	17794043
2020-09-10	2.34	2.41	2.33	2.33	28408224
2020-09-11	2.33	2.36	2.26	2.29	17269935
2020-09-14	2.33	2.40	2.30	2.39	19561947
2020-09-15	2.39	2.47	2.38	2.44	21320477
2020-09-16	2.44	2.45	2.42	2.42	13630484
2020-09-17	2.39	2.55	2.38	2.54	35229372
2020-09-18	2.49	2.51	2.39	2.39	32220216
2020-09-21	2.34	2.39	2.30	2.36	13443158
2020-09-22	2.36	2.39	2.34	2.36	8513167
2020-09-23	2.32	2.33	2.24	2.24	16472731
2020-09-24	2.25	2.35	2.21	2.31	21438744
2020-09-25	2.29	2.34	2.25	2.33	17736052
2020-09-28	2.33	2.35	2.21	2.23	43705432
2020-09-29	2.22	2.28	2.19	2.19	33355605
2020-09-30	2.23	2.28	2.22	2.26	23761978
2020-10-01	2.23	2.28	2.22	2.26	18290461
2020-10-02	2.25	2.30	2.22	2.24	19271207
2020-10-05	2.24	2.32	2.24	2.32	16157969
2020-10-06	2.39	2.51	2.39	2.42	31067289
2020-10-07	2.42	2.50	2.42	2.43	29383873
2020-10-08	2.42	2.49	2.40	2.46	19573554
2020-10-09	2.48	2.54	2.45	2.47	21808859
2020-10-12	2.48	2.53	2.45	2.52	9881575
2020-10-13	2.48	2.51	2.44	2.49	13605411
2020-10-14	2.49	2.53	2.48	2.51	24554175
2020-10-15	2.44	2.46	2.42	2.42	10225051
2020-10-16	2.40	2.41	2.34	2.35	13408295
2020-10-19	2.39	2.44	2.36	2.37	10447724
2020-10-20	2.41	2.43	2.39	2.42	22171297
2020-10-21	2.39	2.45	2.38	2.41	19722456
2020-10-22	2.41	2.45	2.39	2.45	19199709
2020-10-23	2.45	2.51	2.43	2.51	25366953
2020-10-26	2.51	2.58	2.50	2.56	36584303
2020-10-27	2.53	2.54	2.42	2.44	31387220
2020-10-28	2.37	2.38	2.31	2.33	23898310
2020-10-29	2.33	2.35	2.20	2.26	35439306
2020-10-30	2.24	2.24	2.13	2.14	36842131
2020-11-02	2.18	2.21	2.14	2.18	19866790
2020-11-03	2.23	2.28	2.22	2.25	33984881
2020-11-04	2.29	2.31	2.25	2.25	22649956
2020-11-05	2.36	2.43	2.34	2.43	20251361
2020-11-06	2.42	2.50	2.41	2.48	23982671
2020-11-09	2.63	2.67	2.58	2.66	57773642
2020-11-10	2.69	2.87	2.68	2.86	60455757
2020-11-11	2.78	2.83	2.76	2.79	28664620
2020-11-12	2.75	2.77	2.67	2.71	21259201
2020-11-13	2.69	2.80	2.68	2.80	26701703
2020-11-16	2.82	2.87	2.78	2.87	19108925
2020-11-17	2.83	2.97	2.82	2.91	26253150
2020-11-18	2.90	2.91	2.77	2.77	29554505
2020-11-19	2.79	2.85	2.77	2.80	20143282
2020-11-20	2.74	2.77	2.69	2.69	16577170
2020-11-23	2.71	2.74	2.67	2.74	22936965
2020-11-24	2.77	2.84	2.76	2.78	30431382
2020-11-25	2.74	2.79	2.74	2.76	15415866
2020-11-27	2.71	2.76	2.70	2.73	7458848
2020-11-30	2.71	2.72	2.63	2.66	18078319
2020-12-01	2.72	2.86	2.69	2.86	26034574
2020-12-02	2.81	2.89	2.79	2.88	35575776
2020-12-03	2.80	2.93	2.80	2.89	28295443
2020-12-04	2.87	2.93	2.85	2.91	28848126
2020-12-07	2.97	3.04	2.93	2.95	26377095
2020-12-08	2.96	3.02	2.94	2.96	21873059
2020-12-09	2.98	3.03	2.93	2.99	20343406
2020-12-10	3.04	3.18	3.03	3.15	38045355
2020-12-11	3.10	3.13	3.05	3.13	32572932
2020-12-14	3.08	3.10	3.01	3.02	19669280
2020-12-15	3.05	3.12	3.04	3.10	14108956
2020-12-16	3.08	3.16	3.06	3.16	20753100
2020-12-17	3.17	3.20	3.16	3.11	17048721
2020-12-18	3.14	3.17	3.11	3.13	18165806
2020-12-21	3.05	3.07	2.98	3.04	21670064
2020-12-22	3.03	3.09	3.02	3.03	15175773
2020-12-23	3.05	3.07	3.02	3.02	12838403
2020-12-24	3.05	3.06	3.00	3.05	3918788
2020-12-28	3.02	3.06	3.00	3.03	11487015
2020-12-29	3.08	3.12	3.06	3.12	20124732
2020-12-30	3.10	3.12	3.05	3.05	9659598
2020-12-31	3.05	3.07	3.02	3.06	3904428
2021-01-04	3.07	3.09	2.94	2.99	27847926
2021-01-05	2.91	3.06	2.90	3.06	79550660
2021-01-06	2.98	3.09	2.97	3.07	46496052
2021-01-07	3.04	3.06	2.98	2.99	28980301
2021-01-08	3.07	3.13	3.03	3.07	27720943
2021-01-11	3.01	3.04	2.95	2.96	18839639
2021-01-12	3.01	3.20	3.00	3.19	22136780
2021-01-13	3.08	3.10	3.02	3.07	23126233
2021-01-14	3.11	3.19	3.10	3.18	13188711
2021-01-15	3.10	3.13	3.03	3.05	22099438
2021-01-19	3.08	3.09	3.03	3.07	22222245
2021-01-20	3.10	3.10	3.02	3.04	17570409
2021-01-21	3.05	3.05	2.91	2.94	19543703
2021-01-22	2.87	2.90	2.75	2.80	34236827
2021-01-25	2.83	2.85	2.77	2.85	22275473
2021-01-26	2.90	2.94	2.88	2.90	28030214
2021-01-27	2.87	2.93	2.84	2.86	26569194
2021-01-28	2.89	2.95	2.88	2.90	27027139
2021-01-29	2.86	2.87	2.78	2.79	26234902
2021-02-01	2.86	2.91	2.80	2.90	15762174
2021-02-02	2.99	3.01	2.89	2.92	30748417
2021-02-03	2.97	3.01	2.92	2.96	19115695
2021-02-04	2.92	2.93	2.87	2.91	14508094
2021-02-05	2.94	2.97	2.90	2.92	15308315
2021-02-08	2.82	2.87	2.79	2.83	35210245
2021-02-09	2.77	2.84	2.76	2.81	18218578
2021-02-10	2.82	2.85	2.79	2.83	15946619
2021-02-11	2.82	2.87	2.78	2.83	16992218
2021-02-12	2.78	2.82	2.76	2.79	11766381
2021-02-16	2.80	2.89	2.80	2.88	18845228
2021-02-17	2.86	2.88	2.80	2.87	26618137
2021-02-18	2.79	2.81	2.75	2.76	25887764
2021-02-19	2.75	2.82	2.74	2.81	32743755
2021-02-22	2.68	2.76	2.65	2.70	39281372
2021-02-23	2.70	2.77	2.66	2.76	26068239
2021-02-24	2.72	2.76	2.69	2.73	15062609
2021-02-25	2.67	2.71	2.60	2.62	34126590
2021-02-26	2.63	2.64	2.54	2.55	38829731
2021-03-01	2.54	2.58	2.49	2.50	18565727
2021-03-02	2.42	2.54	2.38	2.52	48285780
2021-03-03	2.45	2.58	2.40	2.55	50174065
2021-03-04	2.61	2.68	2.59	2.66	56229897
2021-03-05	2.68	2.73	2.67	2.71	39866569
2021-03-08	2.66	2.71	2.55	2.56	40346230
2021-03-09	2.57	2.66	2.56	2.64	20018120
2021-03-10	2.69	2.74	2.63	2.71	30944875
2021-03-11	2.76	2.78	2.73	2.75	14292216
2021-03-12	2.73	2.78	2.72	2.75	15917850
2021-03-15	2.71	2.76	2.70	2.74	11592231
2021-03-16	2.74	2.78	2.69	2.71	11825751
2021-03-17	2.69	2.80	2.65	2.79	18577323
2021-03-18	2.77	2.82	2.76	2.76	12036721
2021-03-19	2.79	2.89	2.78	2.87	20946032
2021-03-22	2.84	2.88	2.81	2.88	25434897
2021-03-23	2.84	2.86	2.76	2.77	19780059
2021-03-24	2.75	2.78	2.65	2.67	17261941
2021-03-25	2.66	2.71	2.65	2.68	18310624
2021-03-26	2.70	2.73	2.65	2.68	11584302
2021-03-29	2.65	2.70	2.62	2.70	15968083
2021-03-30	2.70	2.76	2.67	2.74	11319967
2021-03-31	2.72	2.78	2.71	2.74	11848927
2021-04-01	2.73	2.73	2.65	2.67	14989619
2021-04-05	2.70	2.76	2.70	2.72	18797598
2021-04-06	2.72	2.80	2.72	2.76	12201808
2021-04-07	2.77	2.80	2.71	2.72	13536077
2021-04-08	2.76	2.84	2.74	2.81	44544958
2021-04-09	2.79	2.81	2.74	2.77	18051150
2021-04-12	2.78	2.78	2.73	2.74	13955011
2021-04-13	2.73	2.81	2.71	2.77	23036806
2021-04-14	2.78	2.83	2.77	2.82	24609482
2021-04-15	2.85	2.88	2.82	2.85	14268698
2021-04-16	2.81	2.89	2.80	2.88	12667182
2021-04-19	2.84	2.93	2.83	2.86	23289517
2021-04-20	2.86	2.90	2.83	2.84	17456598
2021-04-21	2.86	2.93	2.85	2.90	10620907
2021-04-22	2.93	2.96	2.89	2.95	22852197
2021-04-23	2.95	2.97	2.90	2.92	17247709
2021-04-26	2.92	2.93	2.87	2.87	14615613
2021-04-27	2.83	2.87	2.82	2.82	11813009
2021-04-28	2.87	2.88	2.83	2.85	11196616
2021-04-29	2.87	2.92	2.87	2.89	11157124
2021-04-30	2.89	2.89	2.77	2.78	12611466
2021-05-03	2.78	2.80	2.73	2.75	18013067
2021-05-04	2.73	2.74	2.69	2.72	12704861
2021-05-05	2.75	2.81	2.73	2.79	9972119
2021-05-06	3.06	3.12	2.98	3.12	66787682
2021-05-07	3.13	3.16	3.09	3.12	19108082
2021-05-10	3.12	3.22	3.12	3.21	20620088
2021-05-11	3.13	3.28	3.13	3.27	28064317
2021-05-12	3.24	3.32	3.21	3.22	33189144
2021-05-13	3.23	3.29	3.18	3.22	20007236
2021-05-14	3.27	3.33	3.27	3.31	19361533
2021-05-17	3.27	3.37	3.26	3.34	20300609
2021-05-18	3.34	3.38	3.31	3.33	19918798
2021-05-19	3.33	3.37	3.31	3.35	21863059
2021-05-20	3.34	3.37	3.31	3.35	17548829
2021-05-21	3.35	3.35	3.25	3.30	50720146
2021-05-24	3.32	3.35	3.30	3.33	20971792
2021-05-25	3.36	3.37	3.30	3.30	23692736
2021-05-26	3.32	3.35	3.28	3.29	17982480
2021-05-27	3.30	3.40	3.28	3.37	33293953
2021-05-28	3.37	3.47	3.36	3.46	21358371
2021-06-01	3.51	3.69	3.50	3.66	41909020
2021-06-02	3.65	3.89	3.65	3.81	69064092
2021-06-03	3.79	3.81	3.73	3.79	14315235
2021-06-04	3.82	3.88	3.77	3.87	27290387
2021-06-07	3.85	3.94	3.81	3.90	23113750
2021-06-08	3.88	3.95	3.87	3.90	34229801
2021-06-09	3.91	3.93	3.79	3.79	39255670
2021-06-10	3.81	3.87	3.78	3.80	17863415
2021-06-11	3.81	3.82	3.69	3.74	22248540
2021-06-14	3.76	3.86	3.75	3.83	9222482
2021-06-15	3.83	3.84	3.77	3.82	15347653
2021-06-16	3.82	3.87	3.74	3.79	23094305
2021-06-17	3.86	3.88	3.74	3.76	34688427
2021-06-18	3.78	3.80	3.68	3.69	33543542
2021-06-21	3.70	3.75	3.67	3.72	26369882
2021-06-22	3.69	3.69	3.61	3.66	35306279
2021-06-23	3.66	3.71	3.57	3.59	30134834
2021-06-24	3.60	3.64	3.58	3.64	19729058
2021-06-25	3.63	3.64	3.42	3.44	42125538
2021-06-28	3.51	3.57	3.44	3.53	27948274
2021-06-29	3.52	3.52	3.40	3.49	41514112
2021-06-30	3.45	3.49	3.39	3.44	26478374
2021-07-01	3.43	3.45	3.38	3.38	26478147
2021-07-02	3.47	3.49	3.41	3.43	16661974
2021-07-06	3.43	3.45	3.32	3.36	22813208
2021-07-07	3.40	3.41	3.32	3.37	22947144
2021-07-08	3.32	3.34	3.26	3.32	12701144
2021-07-09	3.34	3.37	3.33	3.36	21363756
2021-07-12	3.31	3.41	3.28	3.41	16338593
2021-07-13	3.38	3.46	3.37	3.44	30537480
2021-07-14	3.53	3.55	3.47	3.47	21860317
2021-07-15	3.48	3.49	3.37	3.40	19507273
2021-07-16	3.44	3.45	3.37	3.39	37988825
2021-07-19	3.28	3.31	3.17	3.21	35854340
2021-07-20	3.17	3.24	3.16	3.20	27403342
2021-07-21	3.23	3.28	3.19	3.26	25459845
2021-07-22	3.26	3.26	3.20	3.21	12778534
2021-07-23	3.24	3.26	3.17	3.19	14149299
2021-07-26	3.19	3.28	3.18	3.25	19983106
2021-07-27	3.25	3.25	3.20	3.24	11312240
2021-07-28	3.24	3.33	3.21	3.32	33104374
2021-07-29	3.24	3.39	3.22	3.33	36874252
2021-07-30	3.32	3.36	3.16	3.17	22481659
2021-08-02	3.24	3.31	3.23	3.23	21101051
2021-08-03	3.16	3.28	3.11	3.25	28308808
2021-08-04	3.25	3.27	3.13	3.16	20620343
2021-08-05	3.25	3.27	3.14	3.17	24263309
2021-08-06	3.18	3.24	3.15	3.22	19417793
2021-08-09	3.25	3.28	3.20	3.21	36384156
2021-08-10	3.19	3.22	3.16	3.20	26983177
2021-08-11	3.17	3.20	3.12	3.15	13237046
2021-08-12	3.15	3.18	3.11	3.12	14087308
2021-08-13	3.10	3.14	3.06	3.12	14535746
2021-08-16	3.11	3.12	3.05	3.06	18156708
2021-08-17	3.04	3.08	3.00	3.06	20719320
2021-08-18	3.04	3.11	3.01	3.02	25629990
2021-08-19	3.01	3.14	3.00	3.11	44972310
2021-08-20	3.09	3.21	3.06	3.19	32151313
2021-08-23	3.19	3.21	3.16	3.18	15095963
2021-08-24	3.21	3.33	3.21	3.27	18444256
2021-08-25	3.27	3.32	3.25	3.32	16271372
2021-08-26	3.28	3.28	3.21	3.21	22672492
2021-08-27	3.23	3.24	3.19	3.23	28839625
2021-08-30	3.20	3.28	3.18	3.27	13604847
2021-08-31	3.26	3.29	3.21	3.26	18410440
2021-09-01	3.27	3.33	3.24	3.28	25678503
2021-09-02	3.20	3.22	3.13	3.15	27615078
2021-09-03	3.17	3.19	3.13	3.14	27226665
2021-09-07	3.18	3.25	3.14	3.20	28667781
2021-09-08	3.18	3.20	3.01	3.04	37294816
2021-09-09	3.02	3.09	2.97	3.05	48027851
2021-09-10	3.13	3.14	3.01	3.01	29187564
2021-09-13	3.10	3.14	3.06	3.07	26156503
2021-09-14	3.10	3.15	3.07	3.08	21977521
2021-09-15	3.05	3.09	3.00	3.03	20669372
2021-09-16	2.99	3.08	2.95	3.03	28453450
2021-09-17	2.95	2.96	2.85	2.96	41092525
2021-09-20	2.92	2.93	2.84	2.90	32491878
2021-09-21	2.92	2.98	2.90	2.92	21424938
2021-09-22	2.95	2.97	2.91	2.92	17721044
2021-09-23	2.92	2.98	2.92	2.95	41938720
2021-09-24	2.92	2.94	2.88	2.92	20550999
2021-09-27	2.92	2.94	2.87	2.88	35603140
2021-09-28	2.89	2.89	2.77	2.79	26022678
2021-09-29	2.82	2.86	2.80	2.80	24114324
2021-09-30	2.81	2.83	2.75	2.76	52972400
2021-10-01	2.80	2.82	2.74	2.78	35588877
2021-10-04	2.70	2.77	2.70	2.74	19517074
2021-10-05	2.71	2.77	2.68	2.73	20877452
2021-10-06	2.73	2.75	2.67	2.71	19017435
2021-10-07	2.70	2.72	2.68	2.68	14926031
2021-10-08	2.73	2.78	2.70	2.74	18457023
2021-10-11	2.74	2.76	2.70	2.70	10605871
2021-10-12	2.73	2.76	2.70	2.70	12420803
2021-10-13	2.72	2.79	2.71	2.76	23216577
2021-10-14	2.77	2.79	2.74	2.77	12761872
2021-10-15	2.76	2.82	2.75	2.79	17768968
2021-10-18	2.74	2.80	2.72	2.79	15838581
2021-10-19	2.72	2.73	2.65	2.67	21279330
2021-10-20	2.69	2.76	2.69	2.73	20730073
2021-10-21	2.67	2.68	2.57	2.63	23644263
2021-10-22	2.57	2.65	2.50	2.62	46325005
2021-10-25	2.65	2.73	2.65	2.72	25542171
2021-10-26	2.68	2.71	2.66	2.70	24712678
2021-10-27	2.76	2.78	2.68	2.68	29668458
2021-10-28	2.89	2.96	2.83	2.94	52305647
2021-10-29	2.96	3.01	2.91	2.96	41934434
2021-11-01	2.95	3.06	2.95	3.05	21590478
2021-11-02	3.03	3.05	2.97	3.00	18698140
2021-11-03	3.04	3.18	3.03	3.14	35388261
2021-11-04	3.15	3.16	3.09	3.14	28484379
2021-11-05	3.19	3.22	3.16	3.22	28282779
2021-11-08	3.17	3.20	3.13	3.15	26782485
2021-11-09	3.20	3.26	3.18	3.20	29367653
2021-11-10	3.23	3.26	3.17	3.18	33996872
2021-11-11	3.22	3.27	3.19	3.19	22001425
2021-11-12	3.22	3.23	3.12	3.14	43236210
2021-11-15	3.15	3.19	3.13	3.14	14515569
2021-11-16	3.14	3.18	3.12	3.12	22860462
2021-11-17	3.13	3.15	3.09	3.13	22272542
2021-11-18	3.12	3.13	3.08	3.11	28695148
2021-11-19	3.13	3.14	3.06	3.06	22472885
2021-11-22	3.08	3.10	3.04	3.04	28242818
2021-11-23	3.04	3.06	2.99	3.05	37596532
2021-11-24	3.00	3.06	2.99	3.03	18645254
2021-11-26	2.97	2.99	2.93	2.95	17162977
2021-11-29	2.96	2.97	2.87	2.90	26682088
2021-11-30	2.87	2.90	2.80	2.82	35143289
2021-12-01	2.82	2.86	2.74	2.75	33211539
2021-12-02	2.80	2.85	2.76	2.81	29560770
2021-12-03	2.83	2.85	2.78	2.82	25577740
2021-12-06	2.82	2.87	2.80	2.82	23329854
2021-12-07	2.84	2.87	2.84	2.86	16413351
2021-12-08	2.89	2.92	2.84	2.87	26024742
2021-12-09	2.85	2.86	2.78	2.78	25156116
2021-12-10	2.82	2.85	2.80	2.81	14363468
2021-12-13	2.82	2.83	2.78	2.80	22887554
2021-12-14	2.88	2.89	2.80	2.83	18853926
2021-12-15	2.81	2.81	2.74	2.80	19439805
2021-12-16	2.79	2.85	2.77	2.79	18111415
2021-12-17	2.80	2.82	2.77	2.70	16177693
2021-12-20	2.67	2.68	2.62	2.66	15144636
2021-12-21	2.66	2.69	2.64	2.66	15879090
2021-12-22	2.65	2.73	2.64	2.73	26079694
2021-12-23	2.70	2.75	2.69	2.74	16973287
2021-12-27	2.74	2.76	2.73	2.74	6117270
2021-12-28	2.73	2.76	2.71	2.73	9174165
2021-12-29	2.72	2.73	2.69	2.71	9035782
2021-12-30	2.75	2.78	2.75	2.76	8389879
2021-12-31	2.79	2.80	2.76	2.80	6036386
2022-01-03	2.72	2.72	2.68	2.72	23987047
2022-01-04	2.66	2.73	2.66	2.71	17761689
2022-01-05	2.67	2.71	2.62	2.63	20800292
2022-01-06	2.63	2.64	2.58	2.60	14208920
2022-01-07	2.60	2.63	2.57	2.59	14488867
2022-01-10	2.56	2.61	2.53	2.60	18405769
2022-01-11	2.60	2.66	2.57	2.65	18964567
2022-01-12	2.67	2.72	2.66	2.69	28516334
2022-01-13	2.70	2.73	2.68	2.72	16944952
2022-01-14	2.71	2.75	2.70	2.75	10849401
2022-01-18	2.64	2.65	2.60	2.61	17332745
2022-01-19	2.66	2.68	2.63	2.65	27178382
2022-01-20	2.69	2.71	2.65	2.65	18879167
2022-01-21	2.67	2.75	2.66	2.67	23004558
2022-01-24	2.68	2.70	2.64	2.69	27978993
2022-01-25	2.67	2.79	2.66	2.79	31879763
2022-01-26	2.80	2.83	2.72	2.75	46485170
2022-01-27	2.78	2.87	2.78	2.83	29826950
2022-01-28	2.82	2.82	2.74	2.77	28171165
2022-01-31	2.77	2.85	2.77	2.83	14314930
2022-02-01	2.84	2.86	2.80	2.82	12292212
2022-02-02	2.80	2.80	2.71	2.76	13040836
2022-02-03	2.75	2.76	2.71	2.71	17951686
2022-02-04	2.68	2.73	2.67	2.71	16433580
2022-02-07	2.70	2.74	2.69	2.72	16655432
2022-02-08	2.69	2.73	2.69	2.71	21206794
2022-02-09	2.73	2.81	2.71	2.78	28005136
2022-02-10	2.79	2.84	2.78	2.81	30575999
2022-02-11	2.85	2.92	2.83	2.85	27925682
2022-02-14	2.87	2.90	2.83	2.90	33498707
2022-02-15	2.97	3.03	2.93	2.95	38618210
2022-02-16	2.93	2.94	2.89	2.94	18249039
2022-02-17	2.88	2.89	2.84	2.86	17709305
2022-02-18	2.88	2.90	2.85	2.88	15327156
2022-02-22	2.90	2.93	2.88	2.89	19762177
2022-02-23	3.01	3.03	2.94	2.96	16907559
2022-02-24	2.78	2.89	2.75	2.88	49896677
2022-02-25	2.89	2.97	2.89	2.96	35697795
2022-02-28	2.92	2.93	2.87	2.93	17996539
2022-03-01	2.91	2.94	2.82	2.82	28290810
2022-03-02	2.84	2.89	2.81	2.85	36509760
2022-03-03	2.83	2.85	2.78	2.82	21421521
2022-03-04	2.74	2.78	2.71	2.73	48903254
2022-03-07	2.70	2.71	2.61	2.62	43541610
2022-03-08	2.65	2.70	2.61	2.64	43837123
2022-03-09	2.73	2.79	2.71	2.77	17745386
2022-03-10	2.65	2.67	2.61	2.67	23738545
2022-03-11	2.67	2.68	2.59	2.60	22138464
2022-03-14	2.61	2.65	2.58	2.62	27252568
2022-03-15	2.62	2.66	2.59	2.62	28274271
2022-03-16	2.64	2.71	2.63	2.70	22085846
2022-03-17	2.72	2.79	2.69	2.77	17338739
2022-03-18	2.75	2.84	2.75	2.84	18240914
2022-03-21	2.86	2.89	2.84	2.86	17109406
2022-03-22	2.90	2.94	2.88	2.90	18844570
2022-03-23	2.89	2.94	2.86	2.92	22149841
2022-03-24	2.92	2.98	2.90	2.92	21677761
2022-03-25	2.93	3.00	2.91	3.00	26355345
2022-03-28	3.00	3.08	2.98	3.06	27942056
2022-03-29	3.16	3.19	3.13	3.18	20505133
2022-03-30	3.16	3.18	3.13	3.14	13625085
2022-03-31	3.17	3.26	3.16	3.23	23582261
2022-04-01	3.25	3.29	3.19	3.29	22548573
2022-04-04	3.30	3.31	3.24	3.28	16319661
2022-04-05	3.25	3.28	3.20	3.20	16753589
2022-04-06	3.17	3.18	3.12	3.14	34587118
2022-04-07	3.12	3.16	3.11	3.14	19996785
2022-04-08	3.14	3.14	3.07	3.12	23878786
2022-04-11	3.16	3.25	3.14	3.24	24921712
2022-04-12	3.31	3.32	3.17	3.21	28086517
2022-04-13	3.13	3.16	3.08	3.14	22766997
2022-04-14	3.10	3.10	3.05	3.10	16902011
2022-04-18	3.11	3.14	3.09	3.11	18033967
2022-04-19	3.11	3.13	3.07	3.13	20420733
2022-04-20	3.14	3.22	3.13	3.18	13623830
2022-04-21	3.19	3.23	3.11	3.11	14511656
2022-04-22	3.09	3.10	3.01	3.02	28162623
2022-04-25	3.03	3.08	3.00	3.06	28423980
2022-04-26	3.01	3.01	2.92	2.92	18109945
2022-04-27	2.91	2.95	2.89	2.92	25964107
2022-04-28	2.90	2.97	2.87	2.95	27522026
2022-04-29	2.98	3.02	2.90	2.91	30378267
2022-05-02	2.87	2.89	2.78	2.82	34277311
2022-05-03	2.87	2.88	2.79	2.83	30971878
2022-05-04	2.78	2.90	2.76	2.89	35739782
2022-05-05	2.77	2.79	2.67	2.71	36920389
2022-05-06	2.65	2.71	2.62	2.62	30264913
2022-05-09	2.60	2.67	2.59	2.61	38321362
2022-05-10	2.67	2.69	2.61	2.64	29751117
2022-05-11	2.65	2.76	2.63	2.66	44501172
2022-05-12	2.66	2.80	2.65	2.78	51463624
2022-05-13	2.80	2.88	2.78	2.86	23440473
2022-05-16	2.84	2.92	2.84	2.89	26222916
2022-05-17	2.94	2.99	2.92	2.94	30461496
2022-05-18	2.91	2.94	2.80	2.80	49194017
2022-05-19	2.84	2.86	2.81	2.82	31659136
2022-05-20	2.83	2.86	2.79	2.82	36230513
2022-05-23	2.85	2.90	2.84	2.90	25222085
2022-05-24	2.87	2.90	2.83	2.89	33850893
2022-05-25	2.85	2.90	2.83	2.87	34872588
2022-05-26	2.88	2.97	2.86	2.94	25090094
2022-05-27	2.94	3.00	2.93	2.96	21964647
2022-05-31	2.97	2.99	2.92	2.96	24248900
2022-06-01	2.95	2.95	2.89	2.93	39422524
2022-06-02	2.91	2.94	2.86	2.93	27072768
2022-06-03	2.92	2.95	2.89	2.89	23934854
2022-06-06	2.92	2.93	2.86	2.88	18501447
2022-06-07	2.81	2.81	2.74	2.79	35196587
2022-06-08	2.80	2.82	2.77	2.78	31982646
2022-06-09	2.75	2.78	2.71	2.71	29476617
2022-06-10	2.65	2.70	2.61	2.67	50055991
2022-06-13	2.61	2.62	2.53	2.55	66179806
2022-06-14	2.55	2.57	2.48	2.51	36940715
2022-06-15	2.54	2.57	2.49	2.54	41195029
2022-06-16	2.49	2.50	2.42	2.45	27465383
2022-06-17	2.46	2.52	2.44	2.49	33629968
2022-06-21	2.49	2.54	2.47	2.51	29142832
2022-06-22	2.49	2.56	2.49	2.53	22880638
2022-06-23	2.53	2.54	2.50	2.52	36052623
2022-06-24	2.52	2.59	2.51	2.57	35700199
2022-06-27	2.58	2.62	2.57	2.59	29885506
2022-06-28	2.60	2.62	2.50	2.51	31647103
2022-06-29	2.53	2.60	2.50	2.58	95793448
2022-06-30	2.53	2.55	2.50	2.51	27500477
2022-07-01	2.48	2.57	2.47	2.56	21925663
2022-07-05	2.52	2.58	2.50	2.56	38929268
2022-07-06	2.59	2.61	2.55	2.59	36028146
2022-07-07	2.59	2.64	2.58	2.63	26502294
2022-07-08	2.63	2.68	2.62	2.68	29100283
2022-07-11	2.64	2.64	2.56	2.57	28985483
2022-07-12	2.47	2.54	2.46	2.51	32763484
2022-07-13	2.60	2.71	2.59	2.66	49881172
2022-07-14	2.65	2.72	2.61	2.69	52029119
2022-07-15	2.68	2.71	2.65	2.65	32876075
2022-07-18	2.67	2.72	2.63	2.64	34625700
2022-07-19	2.67	2.72	2.64	2.65	36816622
2022-07-20	2.64	2.66	2.55	2.59	48392504
2022-07-21	2.57	2.63	2.56	2.61	31266486
2022-07-22	2.62	2.66	2.59	2.61	25361423
2022-07-25	2.65	2.71	2.65	2.69	19529904
2022-07-26	2.70	2.74	2.68	2.72	32240042
2022-07-27	2.76	2.83	2.72	2.83	36323462
2022-07-28	2.87	2.90	2.78	2.88	41008320
2022-07-29	2.88	2.91	2.82	2.82	50263810
2022-08-01	2.79	2.85	2.75	2.77	43896218
2022-08-02	2.76	2.79	2.73	2.73	25128485
2022-08-03	2.74	2.75	2.68	2.72	40360034
2022-08-04	2.74	2.78	2.71	2.78	27368378
2022-08-05	2.77	2.82	2.76	2.76	43798100
2022-08-08	2.81	2.86	2.79	2.85	22449603
2022-08-09	2.85	2.87	2.80	2.82	19919552
2022-08-10	2.88	2.96	2.87	2.95	29022993
2022-08-11	2.94	2.96	2.87	2.90	20368953
2022-08-12	2.93	2.97	2.91	2.96	17985450
2022-08-15	2.94	3.00	2.92	3.00	34619999
2022-08-16	2.96	2.99	2.95	2.97	22021679
2022-08-17	2.93	2.99	2.92	2.98	40492586
2022-08-18	3.00	3.05	2.98	3.03	26681790
2022-08-19	3.05	3.06	2.95	2.99	33415635
2022-08-22	2.97	2.97	2.92	2.94	28408826
2022-08-23	2.96	3.01	2.95	2.98	16559976
2022-08-24	3.02	3.08	3.00	3.04	30903595
2022-08-25	3.04	3.08	3.02	3.04	16495204
2022-08-26	3.07	3.08	3.01	3.03	30971539
2022-08-29	3.02	3.08	3.01	3.04	23343722
2022-08-30	3.05	3.07	2.95	2.95	28691076
2022-08-31	2.93	2.98	2.89	2.90	23077341
2022-09-01	2.90	2.92	2.85	2.88	34612275
2022-09-02	2.93	3.00	2.92	2.93	21163546
2022-09-06	2.95	2.96	2.90	2.93	25041119
2022-09-07	2.92	2.98	2.92	2.98	14799416
2022-09-08	2.97	2.98	2.89	2.92	22334771
2022-09-09	2.95	3.02	2.94	3.00	9843125
2022-09-12	3.01	3.05	3.00	3.03	12191003
2022-09-13	2.99	3.03	2.93	2.94	38486390
2022-09-14	2.94	2.96	2.90	2.92	14726191
2022-09-15	2.92	2.92	2.86	2.87	16732551
2022-09-16	2.85	2.89	2.81	2.83	33513751
2022-09-19	2.84	2.97	2.83	2.96	17857700
2022-09-20	2.94	3.02	2.91	3.00	41027101
2022-09-21	3.00	3.02	2.94	2.95	31717052
2022-09-22	2.97	3.02	2.93	2.99	46529385
2022-09-23	2.92	2.93	2.86	2.88	39915350
2022-09-26	2.83	2.88	2.77	2.80	36231920
2022-09-27	2.85	2.88	2.81	2.83	33028207
2022-09-28	2.85	2.92	2.83	2.90	38927703
2022-09-29	2.87	2.89	2.82	2.86	46118918
2022-09-30	2.85	2.88	2.82	2.83	28473136
2022-10-03	2.93	3.11	2.91	3.11	31063698
2022-10-04	3.15	3.16	3.06	3.10	33031955
2022-10-05	3.06	3.10	2.99	3.07	66769947
2022-10-06	3.05	3.09	3.04	3.05	38643983
2022-10-07	2.96	2.96	2.89	2.89	33749833
2022-10-10	2.91	2.94	2.87	2.89	23891318
2022-10-11	2.88	2.89	2.79	2.80	27728890
2022-10-12	2.80	2.81	2.75	2.79	12448471
2022-10-13	2.73	2.85	2.72	2.83	25779429
2022-10-14	2.82	2.83	2.74	2.74	23398986
2022-10-17	2.77	2.82	2.76	2.79	15363134
2022-10-18	2.81	2.84	2.77	2.80	18917481
2022-10-19	2.79	2.83	2.76	2.76	37919253
2022-10-20	2.80	2.88	2.80	2.83	40145249
2022-10-21	2.83	2.94	2.82	2.94	35941177
2022-10-24	2.86	2.88	2.80	2.83	31494930
2022-10-25	2.79	2.81	2.76	2.77	31908800
2022-10-26	2.75	2.80	2.74	2.80	31789698
2022-10-27	2.90	2.96	2.84	2.89	39648038
2022-10-28	2.87	2.94	2.86	2.93	30866898
2022-10-31	2.93	3.05	2.92	3.04	43040487
2022-11-01	3.05	3.09	3.00	3.06	32104500
2022-11-02	3.02	3.05	2.97	2.97	12166510
2022-11-03	2.97	3.09	2.96	3.08	30652394
2022-11-04	3.15	3.24	3.14	3.24	47683592
2022-11-07	3.21	3.22	3.13	3.13	29987128
2022-11-08	3.14	3.22	3.13	3.20	32263632
2022-11-09	3.19	3.22	3.12	3.15	32806966
2022-11-10	3.01	3.03	2.91	2.93	53025241
2022-11-11	2.96	3.01	2.93	2.99	26890410
2022-11-14	2.95	3.01	2.92	2.97	21104721
2022-11-15	3.03	3.04	2.98	3.00	14482823
2022-11-16	2.91	2.94	2.82	2.83	39748475
2022-11-17	2.75	2.83	2.75	2.82	26287531
2022-11-18	2.89	2.93	2.86	2.87	34901249
2022-11-21	2.90	2.95	2.86	2.92	19433870
2022-11-22	2.94	2.94	2.85	2.87	43557943
2022-11-23	2.86	2.93	2.85	2.92	19894251
2022-11-25	2.93	2.95	2.89	2.91	8475611
2022-11-28	2.93	2.95	2.91	2.93	13677416
2022-11-29	2.97	2.98	2.92	2.92	24456937
2022-11-30	2.95	3.05	2.94	3.05	26714923
2022-12-01	3.04	3.09	3.03	3.08	39390304
2022-12-02	3.09	3.16	3.08	3.10	62146226
2022-12-05	3.05	3.05	2.99	3.01	29352897
2022-12-06	3.02	3.06	2.99	3.00	21769891
2022-12-07	3.03	3.06	3.01	3.03	8996770
2022-12-08	3.01	3.02	2.96	2.97	13592473
2022-12-09	2.95	2.97	2.92	2.92	16430657
2022-12-12	2.85	2.87	2.80	2.87	24610253
2022-12-13	2.90	2.94	2.85	2.85	71171630
2022-12-14	2.76	2.86	2.73	2.85	53823357
2022-12-15	2.81	2.86	2.77	2.80	28000348
2022-12-16	2.79	2.82	2.76	2.76	23367510
2022-12-19	2.80	2.89	2.78	2.70	33141784
2022-12-20	2.75	2.80	2.75	2.76	12795451
2022-12-21	2.73	2.77	2.72	2.75	20335231
2022-12-22	2.75	2.77	2.72	2.76	11960149
2022-12-23	2.82	2.85	2.81	2.81	10219451
2022-12-27	2.73	2.76	2.71	2.72	15878567
2022-12-28	2.76	2.79	2.73	2.75	18334777
2022-12-29	2.78	2.79	2.73	2.75	11113652
2022-12-30	2.73	2.78	2.72	2.72	6640718
2023-01-03	2.67	2.69	2.58	2.59	50074317
2023-01-04	2.59	2.65	2.58	2.61	25771636
2023-01-05	2.63	2.66	2.62	2.64	23601544
2023-01-06	2.67	2.72	2.65	2.71	13126476
2023-01-09	2.68	2.73	2.67	2.72	15844257
2023-01-10	2.75	2.78	2.71	2.76	19909891
2023-01-11	2.70	2.74	2.67	2.72	32105646
2023-01-12	2.71	2.77	2.66	2.74	34392436
2023-01-13	2.70	2.74	2.68	2.71	30224210
2023-01-17	2.66	2.73	2.65	2.72	43180580
2023-01-18	2.75	2.76	2.64	2.65	21824106
2023-01-19	2.63	2.65	2.60	2.60	27426926
2023-01-20	2.58	2.62	2.56	2.60	17740313
2023-01-23	2.56	2.61	2.55	2.57	29984547
2023-01-24	2.59	2.63	2.58	2.63	15615185
2023-01-25	2.63	2.69	2.62	2.68	28129492
2023-01-26	2.70	2.71	2.64	2.68	28767544
2023-01-27	2.67	2.69	2.64	2.65	14107325
2023-01-30	2.66	2.67	2.61	2.62	17063579
2023-01-31	2.65	2.69	2.64	2.66	26509795
2023-02-01	2.59	2.63	2.50	2.59	95144741
2023-02-02	2.63	2.64	2.56	2.58	45247961
2023-02-03	2.54	2.57	2.49	2.51	33203765
2023-02-06	2.51	2.53	2.48	2.50	48072940
2023-02-07	2.47	2.50	2.45	2.49	32424943
2023-02-08	2.51	2.53	2.47	2.50	22706942
2023-02-09	2.49	2.50	2.43	2.45	31123372
2023-02-10	2.43	2.45	2.40	2.44	21535657
2023-02-13	2.48	2.52	2.47	2.51	10837020
2023-02-14	2.55	2.56	2.47	2.49	28393163
2023-02-15	2.50	2.54	2.48	2.52	13010548
2023-02-16	2.49	2.50	2.45	2.50	21219112
2023-02-17	2.49	2.54	2.48	2.52	11354400
2023-02-21	2.52	2.55	2.50	2.52	24748966
2023-02-22	2.54	2.56	2.51	2.54	31602559
2023-02-23	2.58	2.59	2.53	2.58	18087369
2023-02-24	2.52	2.57	2.51	2.55	32153982
2023-02-27	2.56	2.58	2.54	2.57	13393637
2023-02-28	2.57	2.59	2.54	2.55	34164608
2023-03-01	2.58	2.59	2.54	2.58	15423677
2023-03-02	2.51	2.55	2.50	2.52	29163739
2023-03-03	2.52	2.53	2.48	2.52	63051840
2023-03-06	2.52	2.62	2.52	2.61	24846270
2023-03-07	2.59	2.61	2.54	2.57	11776099
2023-03-08	2.60	2.64	2.59	2.63	21866691
2023-03-09	2.66	2.67	2.62	2.62	14157329
2023-03-10	2.59	2.64	2.57	2.58	13539519
2023-03-13	2.57	2.61	2.56	2.56	12873301
2023-03-14	2.62	2.68	2.61	2.65	27304384
2023-03-15	2.62	2.66	2.61	2.65	12863685
2023-03-16	2.67	2.72	2.66	2.71	13299741
2023-03-17	2.65	2.71	2.65	2.69	16728451
2023-03-20	2.68	2.70	2.65	2.68	26649534
2023-03-21	2.68	2.69	2.63	2.63	13958114
2023-03-22	2.64	2.68	2.61	2.63	20009173
2023-03-23	2.67	2.68	2.56	2.59	24670983
2023-03-24	2.60	2.66	2.57	2.63	18549967
2023-03-27	2.65	2.68	2.64	2.66	13130291
2023-03-28	2.68	2.89	2.68	2.78	62541337
2023-03-29	2.80	2.89	2.78	2.86	20947042
2023-03-30	2.90	2.91	2.85	2.87	13286409
2023-03-31	2.85	2.87	2.77	2.82	27607750
2023-04-03	2.76	2.82	2.76	2.81	15132584
2023-04-04	2.84	2.86	2.78	2.82	19317577
2023-04-05	2.85	2.87	2.78	2.82	16550242
2023-04-06	2.85	2.87	2.80	2.84	19583471
2023-04-10	2.82	2.84	2.80	2.82	12889256
2023-04-11	2.92	2.95	2.90	2.91	15673334
2023-04-12	2.95	3.00	2.95	2.97	19121035
2023-04-13	2.94	2.96	2.92	2.93	11298214
2023-04-14	2.92	2.97	2.91	2.94	12787074
2023-04-17	2.95	2.97	2.93	2.95	8836655
2023-04-18	2.92	2.96	2.89	2.92	9485583
2023-04-19	2.86	2.88	2.84	2.85	8994257
2023-04-20	2.86	2.92	2.86	2.88	10228211
2023-04-21	2.89	2.89	2.82	2.83	7288399
2023-04-24	2.88	2.88	2.82	2.82	24349878
2023-04-25	2.77	2.81	2.76	2.79	16844071
2023-04-26	2.78	2.81	2.77	2.77	17581933
2023-04-27	2.80	2.81	2.77	2.80	12815373
2023-04-28	2.77	2.81	2.77	2.80	17819732
2023-05-01	2.79	2.83	2.79	2.79	4765339
2023-05-02	2.80	2.81	2.76	2.80	20977832
2023-05-03	2.84	2.91	2.84	2.88	18940757
2023-05-04	2.97	2.98	2.86	2.91	18169190
2023-05-05	2.88	2.93	2.85	2.89	14471597
2023-05-08	2.89	2.91	2.86	2.87	12173992
2023-05-09	2.86	2.90	2.85	2.86	11007120
2023-05-10	2.88	2.90	2.85	2.88	14269046
2023-05-11	2.88	2.92	2.87	2.90	22658186
2023-05-12	2.89	2.93	2.88	2.91	15427208
2023-05-15	2.94	2.97	2.92	2.96	9221084
2023-05-16	2.98	2.99	2.93	2.94	8687615
2023-05-17	2.95	2.95	2.90	2.91	9675379
2023-05-18	2.91	2.91	2.85	2.90	18159107
2023-05-19	2.91	2.92	2.86	2.88	12237766
2023-05-22	2.94	2.94	2.89	2.89	15018606
2023-05-23	2.89	2.93	2.87	2.88	10658193
2023-05-24	2.92	2.96	2.91	2.94	14061489
2023-05-25	2.92	2.95	2.90	2.91	18283103
2023-05-26	2.94	2.95	2.89	2.91	10736630
2023-05-30	2.89	2.89	2.81	2.83	20891639
2023-05-31	2.81	2.82	2.76	2.79	19068444
2023-06-01	2.81	2.84	2.79	2.82	14191327
2023-06-02	2.86	2.92	2.84	2.90	14976431
2023-06-05	2.90	2.92	2.88	2.90	8344071
2023-06-06	2.89	3.00	2.89	2.98	22366649
2023-06-07	3.00	3.03	2.96	2.99	13914635
2023-06-08	2.97	3.02	2.96	3.00	4646847
2023-06-09	3.02	3.10	3.01	3.10	15043375
2023-06-12	3.07	3.10	3.03	3.08	17659369
2023-06-13	3.09	3.13	3.07	3.10	13214099
2023-06-14	3.12	3.16	3.07	3.14	17622332
2023-06-15	3.14	3.16	3.09	3.13	15677077
2023-06-16	3.09	3.15	3.08	3.09	20357317
2023-06-20	3.12	3.13	3.10	3.11	14211254
2023-06-21	3.13	3.19	3.11	3.19	15233857
2023-06-22	3.18	3.23	3.16	3.22	17416095
2023-06-23	3.22	3.23	3.20	3.20	10130710
2023-06-26	3.22	3.22	3.15	3.19	12337121
2023-06-27	3.21	3.21	3.13	3.19	19716583
2023-06-28	3.15	3.15	3.09	3.10	21844857
2023-06-29	3.10	3.13	3.09	3.10	11113457
2023-06-30	3.12	3.19	3.12	3.18	10169748
2023-07-03	3.18	3.20	3.17	3.18	4319863
2023-07-05	3.10	3.13	3.08	3.13	6981639
2023-07-06	3.07	3.08	2.98	3.00	17369435
2023-07-07	3.04	3.05	3.01	3.03	7821208
2023-07-10	3.12	3.14	3.03	3.05	13328334
2023-07-11	2.97	3.00	2.94	3.00	15806064
2023-07-12	3.02	3.05	3.02	3.02	8131475
2023-07-13	3.05	3.07	3.04	3.06	10646700
2023-07-14	3.03	3.06	3.01	3.04	10735093
2023-07-17	3.03	3.05	2.99	3.04	16989017
2023-07-18	3.04	3.08	3.01	3.02	20834430
2023-07-19	3.02	3.04	2.99	3.02	13256243
2023-07-20	3.03	3.10	3.00	3.09	25911599
2023-07-21	3.13	3.21	3.12	3.16	22744128
2023-07-24	3.18	3.22	3.14	3.15	20481915
2023-07-25	3.12	3.15	3.10	3.14	10791724
2023-07-26	3.14	3.16	3.11	3.14	10852619
2023-07-27	3.14	3.15	3.06	3.07	13193503
2023-07-28	3.10	3.14	3.09	3.13	7882898
2023-07-31	3.15	3.16	3.09	3.12	17738195
2023-08-01	3.06	3.11	3.05	3.10	16885556
2023-08-02	3.11	3.13	3.09	3.09	9950176
2023-08-03	3.08	3.11	2.94	2.95	23072588
2023-08-04	2.99	3.04	2.97	2.98	13265163
2023-08-07	2.97	2.98	2.94	2.96	8171521
2023-08-08	2.93	2.96	2.92	2.94	8490029
2023-08-09	2.92	2.93	2.89	2.91	12669070
2023-08-10	2.95	2.98	2.91	2.92	6822347
2023-08-11	2.91	2.93	2.89	2.90	8226338
2023-08-14	2.87	2.89	2.83	2.86	8667795
2023-08-15	2.86	2.86	2.82	2.82	7848875
2023-08-16	2.83	2.86	2.82	2.84	8816971
2023-08-17	2.85	2.87	2.80	2.83	16876558
2023-08-18	2.82	2.87	2.82	2.86	6939584
2023-08-21	2.84	2.87	2.83	2.85	5699379
2023-08-22	2.87	2.92	2.86	2.88	10423955
2023-08-23	2.92	2.95	2.90	2.93	8893114
2023-08-24	2.93	2.94	2.87	2.87	7073132
2023-08-25	2.85	2.87	2.78	2.86	22352676
2023-08-28	2.83	2.90	2.80	2.88	11871997
2023-08-29	2.88	2.92	2.88	2.90	7273783
2023-08-30	2.91	2.92	2.88	2.88	7615169
2023-08-31	2.85	2.85	2.76	2.77	21106105
2023-09-01	2.82	2.83	2.75	2.77	6865382
2023-09-05	2.77	2.82	2.75	2.78	9342957
2023-09-06	2.80	2.81	2.77	2.77	13907562
2023-09-07	2.77	2.77	2.73	2.74	4661006
2023-09-08	2.75	2.76	2.72	2.72	9417867
2023-09-11	2.75	2.79	2.75	2.78	7540390
2023-09-12	2.75	2.75	2.72	2.73	8301899
2023-09-13	2.76	2.78	2.74	2.74	28396436
2023-09-14	2.75	2.77	2.72	2.73	19488178
2023-09-15	2.75	2.77	2.72	2.73	19021061
2023-09-18	2.73	2.75	2.72	2.73	13955970
2023-09-19	2.75	2.76	2.73	2.73	12436203
2023-09-20	2.75	2.77	2.73	2.73	7632208
2023-09-21	2.69	2.70	2.64	2.65	14422925
2023-09-22	2.67	2.67	2.63	2.63	11873205
2023-09-25	2.63	2.66	2.61	2.62	14225478
2023-09-26	2.60	2.63	2.57	2.57	26623886
2023-09-27	2.59	2.59	2.51	2.53	29839671
2023-09-28	2.54	2.58	2.53	2.56	29250420
2023-09-29	2.61	2.61	2.57	2.58	15264491
2023-10-02	2.57	2.58	2.53	2.55	11026809
2023-10-03	2.56	2.59	2.50	2.50	12136944
2023-10-04	2.51	2.56	2.51	2.55	12380464
2023-10-05	2.54	2.54	2.47	2.49	20539152
2023-10-06	2.46	2.56	2.43	2.54	21619098
2023-10-09	2.52	2.55	2.51	2.53	3917563
2023-10-10	2.56	2.61	2.55	2.60	6020510
2023-10-11	2.61	2.61	2.57	2.60	7103906
2023-10-12	2.68	2.72	2.54	2.54	5687278
2023-10-13	2.55	2.58	2.51	2.55	12535789
2023-10-16	2.55	2.57	2.53	2.56	8242225
2023-10-17	2.52	2.57	2.51	2.52	8776214
2023-10-18	2.51	2.51	2.44	2.45	9106096
2023-10-19	2.46	2.51	2.45	2.45	8849025
2023-10-20	2.45	2.48	2.44	2.46	6304510
2023-10-23	2.45	2.49	2.45	2.45	6495044
2023-10-24	2.46	2.50	2.45	2.50	14970578
2023-10-25	2.48	2.50	2.46	2.46	10474463
2023-10-26	2.48	2.54	2.48	2.50	14251044
2023-10-27	2.53	2.53	2.43	2.44	9261379
2023-10-30	2.47	2.48	2.42	2.43	11550498
2023-10-31	2.52	2.53	2.48	2.53	15994171
2023-11-01	2.53	2.59	2.52	2.58	17322143
2023-11-02	2.60	2.63	2.59	2.61	7193933
2023-11-03	2.67	2.72	2.65	2.70	23938553
2023-11-06	2.71	2.77	2.71	2.75	27468273
2023-11-07	2.76	2.78	2.75	2.77	9414646
2023-11-08	2.78	2.79	2.74	2.76	10373733
2023-11-09	2.73	2.76	2.70	2.71	9885955
2023-11-10	2.72	2.73	2.70	2.72	5993087
2023-11-13	2.68	2.76	2.68	2.74	14582949
2023-11-14	2.80	2.83	2.79	2.80	6123477
2023-11-15	2.78	2.83	2.78	2.80	6045944
2023-11-16	2.79	2.82	2.78	2.79	14480488
2023-11-17	2.77	2.79	2.75	2.77	19032678
2023-11-20	2.77	2.80	2.77	2.78	5345454
2023-11-21	2.78	2.78	2.72	2.73	9911494
2023-11-22	2.76	2.78	2.73	2.76	12675597
2023-11-24	2.74	2.76	2.73	2.75	9544533
2023-11-27	2.74	2.78	2.72	2.76	9796355
2023-11-28	2.78	2.82	2.77	2.79	6458833
2023-11-29	2.76	2.77	2.71	2.72	9262838
2023-11-30	2.72	2.78	2.71	2.74	19360084
2023-12-01	2.81	2.87	2.80	2.85	8473059
2023-12-04	2.83	2.85	2.82	2.82	9295626
2023-12-05	2.84	2.90	2.83	2.87	8602319
2023-12-06	2.85	2.86	2.82	2.83	6098526
2023-12-07	2.89	2.89	2.84	2.84	5484224
2023-12-08	2.86	2.92	2.86	2.89	7909751
2023-12-11	2.86	2.90	2.86	2.89	8328639
2023-12-12	2.89	2.89	2.84	2.85	4826493
2023-12-13	2.87	2.98	2.87	2.96	12754662
2023-12-14	2.92	2.95	2.91	2.91	15270634
2023-12-15	2.91	2.92	2.87	2.88	9296696
2023-12-18	2.91	2.95	2.89	2.95	6964784
2023-12-19	2.98	3.00	2.97	2.98	9883516
2023-12-20	2.96	2.97	2.90	2.90	8283465
2023-12-21	2.94	2.94	2.90	2.77	5077338
2023-12-22	2.79	2.83	2.78	2.81	7502464
2023-12-26	2.81	2.84	2.81	2.83	3383430
2023-12-27	2.81	2.85	2.81	2.84	5165141
2023-12-28	2.84	2.84	2.81	2.82	6784353
2023-12-29	2.80	2.82	2.80	2.80	2003427
2024-01-02	2.78	2.80	2.76	2.76	6389981
2024-01-03	2.75	2.78	2.74	2.75	9008039
2024-01-04	2.72	2.78	2.72	2.76	9229193
2024-01-05	2.78	2.80	2.76	2.78	10125640
2024-01-08	2.76	2.81	2.76	2.79	6167649
2024-01-09	2.76	2.78	2.74	2.74	4660334
2024-01-10	2.79	2.82	2.77	2.81	12996058
2024-01-11	2.80	2.80	2.76	2.77	5009881
2024-01-12	2.80	2.82	2.75	2.77	7751121
2024-01-16	2.75	2.75	2.69	2.69	5278553
2024-01-17	2.71	2.73	2.69	2.69	7541245
2024-01-18	2.67	2.70	2.66	2.70	6762955
2024-01-19	2.70	2.71	2.67	2.70	6367338
2024-01-22	2.67	2.70	2.63	2.65	9289984
2024-01-23	2.67	2.69	2.63	2.67	9503403
2024-01-24	2.71	2.71	2.64	2.64	9615056
2024-01-25	2.67	2.68	2.65	2.67	6721673
2024-01-26	2.67	2.69	2.67	2.68	3737963
2024-01-29	2.67	2.67	2.64	2.67	5234627
2024-01-30	2.64	2.65	2.61	2.63	6632930
2024-01-31	2.65	2.66	2.61	2.62	8409060
2024-02-01	2.61	2.65	2.60	2.64	8960795
2024-02-02	2.62	2.64	2.60	2.63	7237231
2024-02-05	2.62	2.63	2.59	2.60	7559375
2024-02-06	2.63	2.66	2.62	2.65	11107781
2024-02-07	2.63	2.64	2.57	2.59	27160650
2024-02-08	2.58	2.59	2.56	2.56	8667632
2024-02-09	2.57	2.59	2.55	2.58	7027213
2024-02-12	2.58	2.62	2.57	2.60	6022266
2024-02-13	2.59	2.60	2.50	2.54	5800152
2024-02-14	2.52	2.58	2.52	2.56	8893000
2024-02-15	2.57	2.59	2.56	2.56	8326476
2024-02-16	2.55	2.57	2.54	2.55	8479845
2024-02-20	2.61	2.63	2.56	2.56	24204251
2024-02-21	2.58	2.60	2.56	2.60	12866661
2024-02-22	2.58	2.61	2.57	2.59	9525031
2024-02-23	2.59	2.60	2.55	2.56	10464101
2024-02-26	2.58	2.61	2.58	2.59	6457729
2024-02-27	2.65	2.68	2.64	2.66	13832834
2024-02-28	2.68	2.72	2.66	2.69	13557658
2024-02-29	2.51	2.53	2.46	2.49	26744288
2024-03-01	2.50	2.51	2.44	2.48	40186295
2024-03-04	2.48	2.52	2.48	2.50	9388903
2024-03-05	2.55	2.57	2.53	2.55	15138968
2024-03-06	2.56	2.58	2.52	2.54	13487699
2024-03-07	2.55	2.55	2.51	2.55	7125245
2024-03-08	2.51	2.58	2.51	2.56	52537529
2024-03-11	2.56	2.58	2.53	2.55	5940452
2024-03-12	2.56	2.57	2.53	2.56	14797860
2024-03-13	2.56	2.57	2.52	2.53	14407672
2024-03-14	2.54	2.55	2.52	2.52	10962006
2024-03-15	2.52	2.53	2.49	2.50	13811999
2024-03-18	2.50	2.51	2.47	2.51	12176392
2024-03-19	2.47	2.49	2.46	2.47	18617570
2024-03-20	2.47	2.50	2.46	2.50	7377890
2024-03-21	2.50	2.51	2.48	2.49	17703186
2024-03-22	2.49	2.50	2.46	2.47	6530252
2024-03-25	2.49	2.49	2.45	2.45	9875398
2024-03-26	2.48	2.49	2.45	2.47	8367664
2024-03-27	2.46	2.48	2.45	2.48	14230188
2024-03-28	2.47	2.50	2.47	2.48	13814573
2024-04-01	2.46	2.47	2.41	2.42	14239529
2024-04-02	2.43	2.45	2.41	2.41	10069309
2024-04-03	2.41	2.46	2.37	2.45	16325375
2024-04-04	2.47	2.51	2.44	2.45	22665628
2024-04-05	2.45	2.45	2.36	2.41	28583761
2024-04-08	2.40	2.42	2.38	2.41	10259497
2024-04-09	2.44	2.46	2.43	2.45	7459864
2024-04-10	2.41	2.42	2.37	2.38	10715254
2024-04-11	2.38	2.41	2.37	2.40	15099683
2024-04-12	2.37	2.37	2.33	2.35	9752566
2024-04-15	2.32	2.34	2.30	2.32	15963398
2024-04-16	2.27	2.29	2.25	2.26	14382740
2024-04-17	2.28	2.28	2.24	2.26	15315931
2024-04-18	2.26	2.29	2.23	2.28	18909212
2024-04-19	2.28	2.31	2.27	2.29	13709072
2024-04-22	2.30	2.33	2.28	2.30	12017362
2024-04-23	2.29	2.31	2.28	2.30	8800683
2024-04-24	2.30	2.34	2.29	2.32	13313518
2024-04-25	2.31	2.32	2.29	2.30	10349382
2024-04-26	2.33	2.35	2.32	2.33	5890772
2024-04-29	2.33	2.36	2.32	2.36	6642257
2024-04-30	2.36	2.37	2.32	2.32	11247104
2024-05-01	2.34	2.37	2.31	2.34	5716580
2024-05-02	2.39	2.44	2.38	2.41	15459041
2024-05-03	2.44	2.45	2.41	2.43	5538814
2024-05-06	2.42	2.45	2.41	2.44	9697115
2024-05-07	2.46	2.47	2.44	2.46	9782471
2024-05-08	2.36	2.39	2.32	2.37	14939651
2024-05-09	2.34	2.36	2.32	2.34	7472475
2024-05-10	2.34	2.34	2.32	2.32	16006759
2024-05-13	2.34	2.35	2.30	2.33	14476936
2024-05-14	2.35	2.38	2.34	2.36	10184732
2024-05-15	2.37	2.41	2.35	2.39	16056092
2024-05-16	2.41	2.43	2.37	2.39	10319023
2024-05-17	2.40	2.42	2.37	2.42	12964903
2024-05-20	2.38	2.41	2.34	2.34	22083730
2024-05-21	2.38	2.39	2.32	2.32	30837451
2024-05-22	2.32	2.33	2.28	2.30	48089046
2024-05-23	2.32	2.32	2.28	2.28	17663448
2024-05-24	2.29	2.31	2.28	2.29	7588210
2024-05-28	2.27	2.27	2.22	2.23	15592997
2024-05-29	2.18	2.22	2.17	2.20	16162954
2024-05-30	2.22	2.25	2.20	2.21	10945941
2024-05-31	2.21	2.23	2.17	2.22	23228370
2024-06-03	2.20	2.22	2.18	2.19	14372648
2024-06-04	2.19	2.22	2.17	2.21	13919627
2024-06-05	2.22	2.23	2.17	2.20	25893424
2024-06-06	2.21	2.25	2.19	2.24	14828081
2024-06-07	2.21	2.22	2.16	2.17	21049121
2024-06-10	2.15	2.16	2.12	2.15	24156639
2024-06-11	2.15	2.17	2.12	2.13	18738657
2024-06-12	2.14	2.14	2.07	2.08	35127625
2024-06-13	2.05	2.08	2.05	2.07	22182471
2024-06-14	2.05	2.11	2.05	2.11	20650454
2024-06-17	2.09	2.10	2.08	2.08	18527672
2024-06-18	2.08	2.11	2.06	2.08	34172058
2024-06-20	2.09	2.11	2.05	2.08	22011117
2024-06-21	2.07	2.10	2.05	2.08	21612888
2024-06-24	2.10	2.12	2.08	2.10	17067831
2024-06-25	2.08	2.11	2.08	2.10	25161969
2024-06-26	2.06	2.11	2.05	2.10	24165330
2024-06-27	2.08	2.11	2.07	2.09	21461231
2024-06-28	2.07	2.09	2.01	2.05	35972876
2024-07-01	2.06	2.07	2.03	2.04	17360753
2024-07-02	2.04	2.06	2.02	2.06	20111117
2024-07-03	2.07	2.09	2.06	2.08	14228479
2024-07-05	2.09	2.09	2.05	2.07	28156814
2024-07-08	2.06	2.08	2.05	2.06	9848205
2024-07-09	2.07	2.09	2.06	2.08	11045901
2024-07-10	2.10	2.13	2.09	2.12	18067864
2024-07-11	2.14	2.17	2.12	2.14	32931776
2024-07-12	2.15	2.16	2.12	2.15	17546510
2024-07-15	2.15	2.15	2.12	2.14	13061649
2024-07-16	2.15	2.18	2.14	2.18	15808105
2024-07-17	2.16	2.20	2.15	2.18	20829042
2024-07-18	2.15	2.16	2.09	2.10	24449171
2024-07-19	2.13	2.14	2.11	2.11	16107886
2024-07-22	2.13	2.15	2.11	2.13	15133480
2024-07-23	2.13	2.14	2.11	2.12	7993397
2024-07-24	2.10	2.13	2.10	2.10	15456826
2024-07-25	2.11	2.13	2.09	2.10	14877056
2024-07-26	2.11	2.12	2.09	2.11	11078691
2024-07-29	2.11	2.12	2.08	2.11	23702202
2024-07-30	2.09	2.10	2.08	2.09	13081812
2024-07-31	2.06	2.08	2.05	2.06	60961286
2024-08-01	2.10	2.11	2.05	2.05	18646135
2024-08-02	2.06	2.09	2.05	2.07	19422522
2024-08-05	2.02	2.10	2.02	2.09	25281795
2024-08-06	2.10	2.16	2.10	2.13	16304579
2024-08-07	2.17	2.26	2.15	2.24	64585929
2024-08-08	2.23	2.27	2.21	2.25	27870463
2024-08-09	2.26	2.28	2.25	2.27	11299445
2024-08-12	2.29	2.30	2.25	2.26	21073267
2024-08-13	2.28	2.33	2.28	2.33	18279884
2024-08-14	2.32	2.35	2.31	2.32	17360216
2024-08-15	2.35	2.43	2.34	2.41	92199626
2024-08-16	2.46	2.47	2.39	2.39	27738723
2024-08-19	2.40	2.44	2.39	2.42	30750519
2024-08-20	2.39	2.40	2.37	2.37	22764308
2024-08-21	2.39	2.40	2.33	2.36	32674000
2024-08-22	2.34	2.36	2.32	2.33	33948022
2024-08-23	2.38	2.41	2.35	2.40	36623041
2024-08-26	2.39	2.42	2.38	2.39	27666994
2024-08-27	2.38	2.39	2.35	2.37	27717319
2024-08-28	2.35	2.36	2.30	2.34	24947327
2024-08-29	2.28	2.31	2.27	2.28	13185951
2024-08-30	2.25	2.29	2.25	2.27	23910695
2024-09-03	2.29	2.31	2.26	2.27	21464753
2024-09-04	2.30	2.33	2.28	2.32	18953850
2024-09-05	2.32	2.34	2.31	2.32	12439806
2024-09-06	2.34	2.36	2.31	2.33	31629561
2024-09-09	2.33	2.38	2.31	2.37	64254901
2024-09-10	2.35	2.38	2.34	2.37	49069667
2024-09-11	2.36	2.37	2.31	2.33	31766313
2024-09-12	2.29	2.31	2.26	2.30	45259497
2024-09-13	2.33	2.34	2.29	2.31	16220562
2024-09-16	2.32	2.35	2.31	2.33	20245321
2024-09-17	2.35	2.38	2.34	2.37	22573897
2024-09-18	2.37	2.43	2.37	2.39	19636193
2024-09-19	2.43	2.43	2.37	2.39	28648262
2024-09-20	2.37	2.38	2.30	2.30	14338623
2024-09-23	2.31	2.32	2.29	2.31	14551507
2024-09-24	2.36	2.37	2.32	2.33	28081222
2024-09-25	2.36	2.38	2.31	2.33	28728072
2024-09-26	2.36	2.37	2.35	2.36	10628612
2024-09-27	2.36	2.41	2.36	2.40	58614407
2024-09-30	2.39	2.44	2.39	2.44	37343800
2024-10-01	2.48	2.53	2.47	2.50	51018668
2024-10-02	2.54	2.56	2.52	2.56	84412821
2024-10-03	2.49	2.50	2.46	2.48	49295846
2024-10-04	2.44	2.49	2.44	2.47	43086797
2024-10-07	2.45	2.46	2.40	2.41	21801174
2024-10-08	2.38	2.40	2.35	2.37	25477228
2024-10-09	2.35	2.38	2.33	2.36	26769718
2024-10-10	2.37	2.38	2.35	2.36	13815062
2024-10-11	2.33	2.35	2.29	2.31	16885437
2024-10-14	2.32	2.34	2.30	2.34	13731568
2024-10-15	2.31	2.31	2.27	2.28	15648982
2024-10-16	2.28	2.32	2.27	2.30	18239041
2024-10-17	2.28	2.31	2.27	2.30	17166606
2024-10-18	2.31	2.31	2.27	2.28	12524415
2024-10-21	2.27	2.29	2.26	2.29	22784323
2024-10-22	2.28	2.29	2.25	2.27	28933307
2024-10-23	2.26	2.27	2.23	2.25	13198381
2024-10-24	2.25	2.29	2.24	2.27	20158584
2024-10-25	2.26	2.28	2.25	2.25	14546246
2024-10-28	2.29	2.30	2.27	2.28	17416613
2024-10-29	2.28	2.30	2.25	2.28	20162010
2024-10-30	2.27	2.28	2.24	2.27	16625581
2024-10-31	2.22	2.24	2.18	2.18	18915804
2024-11-01	2.18	2.19	2.14	2.15	19147092
2024-11-04	2.18	2.22	2.17	2.21	20246093
2024-11-05	2.21	2.22	2.18	2.22	14676187
2024-11-06	2.18	2.22	2.14	2.21	26797225
2024-11-07	2.24	2.25	2.21	2.23	26292590
2024-11-08	2.17	2.20	2.15	2.17	31442549
2024-11-11	2.14	2.21	2.14	2.20	23894577
2024-11-12	2.16	2.22	2.15	2.22	30148868
2024-11-13	2.19	2.22	2.18	2.22	25057320
2024-11-14	2.23	2.24	2.20	2.21	25345666
2024-11-15	2.21	2.22	2.19	2.21	6376062
2024-11-18	2.21	2.23	2.16	2.18	24277666
2024-11-19	2.18	2.21	2.17	2.18	20313801
2024-11-20	2.18	2.19	2.16	2.17	3217976
2024-11-21	2.14	2.17	2.14	2.15	22454797
2024-11-22	2.17	2.20	2.16	2.19	12429315
2024-11-25	2.20	2.21	2.17	2.17	14838415
2024-11-26	2.17	2.21	2.17	2.19	13571511
2024-11-27	2.19	2.20	2.13	2.15	36086075
2024-11-29	2.07	2.14	2.05	2.12	29058230
2024-12-02	2.13	2.20	2.10	2.19	56432151
2024-12-03	2.22	2.31	2.21	2.31	34886922
2024-12-04	2.31	2.33	2.25	2.26	47783248
2024-12-05	2.33	2.39	2.32	2.34	30422347
2024-12-06	2.35	2.37	2.27	2.29	39898195
2024-12-09	2.29	2.33	2.29	2.30	22494184
2024-12-10	2.34	2.34	2.31	2.32	14851655
2024-12-11	2.30	2.30	2.22	2.27	39610386
2024-12-12	2.21	2.22	2.17	2.18	42277279
2024-12-13	2.18	2.19	2.14	2.14	23440280
2024-12-16	2.15	2.16	2.07	2.08	23888671
2024-12-17	2.09	2.14	2.07	2.12	35940760
2024-12-18	2.08	2.09	2.01	2.02	30654521
2024-12-19	2.09	2.09	2.02	2.03	31840256
2024-12-20	2.05	2.07	2.03	1.95	27792202
2024-12-23	1.97	1.98	1.88	1.90	69589774
2024-12-24	1.92	1.92	1.89	1.90	10209136
2024-12-26	1.91	1.91	1.88	1.89	37196399
2024-12-27	1.90	1.91	1.86	1.87	61269859
2024-12-30	1.88	1.89	1.85	1.85	59595782
2024-12-31	1.85	1.86	1.82	1.85	31068351
2025-01-02	1.85	1.86	1.81	1.83	60767740
2025-01-03	1.83	1.84	1.76	1.77	52310692
2025-01-06	1.83	1.83	1.78	1.79	79501838
2025-01-07	1.83	1.87	1.81	1.85	56421232
2025-01-08	1.85	1.85	1.79	1.84	34736777
2025-01-10	1.84	1.84	1.77	1.78	44186656
2025-01-13	1.79	1.82	1.78	1.79	48819082
2025-01-14	1.82	1.83	1.79	1.80	39167733
2025-01-15	1.84	1.86	1.80	1.85	51485123
2025-01-16	1.82	1.83	1.79	1.81	42444457
2025-01-17	1.78	1.80	1.77	1.78	37337023
2025-01-21	1.79	1.83	1.79	1.82	23017096
2025-01-22	1.82	1.83	1.79	1.80	24832231
2025-01-23	1.83	1.84	1.81	1.82	52143183
2025-01-24	1.83	1.83	1.79	1.80	54776386

Explore More About ABEV

Coins representing dividend payouts and trends

ABEV Dividend History

Discover Ambev S.A. American'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

ABEV Stock Split History

Discover Ambev S.A. American'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

ABEV Historical Prices

Explore Ambev S.A. American's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics