BBDO Historical Prices

Summary

Key Stock Metrics

1.71

(December 18, 2024)

52-Week Low

3.20

(December 29, 2023)

52-Week High

7.45

(January 31, 2018)

All-Time High

1.83

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-13	5.70	5.70	5.60	5.63	162335
2012-03-14	5.58	5.62	5.58	5.62	36479
2012-03-15	5.67	6.02	5.48	5.52	142131
2012-03-16	5.65	5.65	5.65	5.65	2806
2012-03-19	5.63	5.68	5.63	5.63	25252
2012-03-20	5.52	5.52	5.39	5.42	37041
2012-03-21	5.59	5.70	5.47	5.63	75485
2012-03-22	5.50	5.50	5.43	5.45	17678
2012-03-26	5.61	5.61	5.61	5.61	561
2012-03-28	5.55	5.55	5.39	5.39	3367
2012-03-29	5.40	5.41	5.35	5.41	53316
2012-03-30	5.48	5.48	5.32	5.32	1964
2012-04-02	5.43	5.43	5.42	5.43	16836
2012-04-03	5.35	5.38	5.35	5.38	1978
2012-04-05	5.21	5.32	5.14	5.20	7857
2012-04-09	5.14	5.14	5.13	5.13	3395
2012-04-11	5.13	5.13	5.13	5.13	841
2012-04-16	5.12	5.12	5.12	5.12	799
2012-04-18	4.99	4.99	4.99	4.99	561
2012-04-24	4.93	4.99	4.93	4.99	982
2012-04-26	4.85	4.85	4.85	4.85	841
2012-05-02	4.66	4.66	4.63	4.63	841
2012-05-04	4.64	4.64	4.64	4.64	2806
2012-05-10	4.76	4.76	4.58	4.60	3647
2012-05-11	4.54	4.58	4.54	4.58	47235
2012-05-14	4.43	4.43	4.43	4.43	934
2012-05-15	4.37	4.37	4.37	4.37	2806
2012-05-16	4.28	4.28	4.15	4.15	841
2012-05-17	4.15	4.35	4.15	4.35	4882
2012-05-18	4.37	4.37	4.08	4.08	3928
2012-05-21	4.19	4.19	4.18	4.19	25928
2012-05-23	4.10	4.22	4.10	4.22	1234
2012-05-31	4.37	4.37	4.37	4.37	280
2012-06-13	4.38	4.39	4.38	4.39	31428
2012-06-18	4.28	4.50	4.28	4.50	841
2012-06-19	4.54	4.54	4.54	4.54	280
2012-06-20	4.56	4.56	4.56	4.56	5612
2012-06-22	4.40	4.40	4.40	4.40	280
2012-06-26	4.25	4.25	4.19	4.21	3928
2012-06-29	4.53	4.53	4.39	4.39	841
2012-07-02	4.46	4.46	4.46	4.46	280
2012-07-03	4.54	4.54	4.54	4.54	280
2012-07-06	4.40	4.40	4.40	4.40	1683
2012-07-13	4.42	4.42	4.42	4.42	2721
2012-07-27	4.45	4.54	4.45	4.54	561
2012-08-06	4.63	4.81	4.63	4.81	1403
2012-08-08	4.90	4.90	4.90	4.90	280
2012-08-10	5.49	5.49	4.81	4.86	8031
2012-08-13	4.98	4.99	4.98	4.99	2806
2012-08-14	5.35	5.35	4.94	4.94	4489
2012-08-21	4.64	5.07	4.64	4.68	3647
2012-08-22	4.90	5.00	4.90	5.00	2699
2012-08-23	4.92	4.92	4.92	4.92	589
2012-08-27	5.17	5.17	4.63	4.63	4366
2012-08-28	4.80	4.82	4.79	4.79	3190
2012-08-31	4.86	4.86	4.86	4.86	1122
2012-09-10	4.98	4.98	4.64	4.64	1683
2012-09-13	4.99	4.99	4.94	4.94	1215
2012-09-14	5.17	5.22	5.04	5.04	4770
2012-09-25	4.99	4.99	4.84	4.84	561
2012-10-05	4.75	4.75	4.70	4.70	1964
2012-10-08	4.67	4.67	4.63	4.64	841
2012-10-15	4.58	4.58	4.58	4.58	1122
2012-10-16	4.63	4.63	4.63	4.63	280
2012-10-18	4.49	4.70	4.49	4.70	2525
2012-10-22	4.77	4.81	4.71	4.71	3086
2012-10-25	4.77	4.77	4.77	4.77	280
2012-11-05	4.81	4.94	4.81	4.94	561
2012-11-12	4.40	4.70	4.40	4.66	1964
2012-11-15	4.70	5.17	4.70	5.10	27359
2012-11-16	5.21	5.21	4.81	4.82	15700
2012-11-19	4.99	5.17	4.99	5.17	5892
2012-11-26	5.19	5.35	5.19	5.35	1122
2012-11-27	5.61	5.61	5.35	5.35	3291
2012-11-28	5.20	5.29	5.17	5.22	4770
2012-11-29	5.17	5.24	5.17	5.24	6137
2012-11-30	5.22	5.47	5.22	5.47	10183
2012-12-03	5.58	5.58	5.58	5.58	1122
2012-12-04	5.43	5.53	5.18	5.38	179402
2012-12-05	5.45	5.52	5.45	5.52	1563
2012-12-06	5.70	5.88	5.55	5.61	12347
2012-12-07	5.61	5.91	5.45	5.70	36592
2012-12-10	5.69	5.88	5.69	5.84	7102
2012-12-11	5.81	5.94	5.65	5.94	4111
2012-12-12	5.88	5.91	5.74	5.88	2525
2012-12-13	6.06	6.09	6.06	6.09	561
2012-12-14	5.88	5.92	5.88	5.92	20956
2012-12-17	6.05	6.05	5.84	5.84	6022
2012-12-18	5.83	5.83	5.63	5.63	1403
2012-12-19	5.89	6.07	5.89	6.07	1122
2012-12-21	6.15	6.16	6.12	6.12	3367
2012-12-27	5.99	6.13	5.92	5.99	14030
2012-12-28	6.12	6.12	5.79	5.79	18015
2012-12-31	5.97	5.97	5.53	5.53	4770
2013-01-02	6.12	6.26	6.08	6.08	16275
2013-01-03	6.24	6.41	6.24	6.41	1964
2013-01-08	6.24	6.25	6.18	6.20	5963
2013-01-09	6.30	6.41	6.25	6.30	6962
2013-01-10	6.35	6.37	6.34	6.37	4273
2013-01-14	6.38	6.40	6.38	6.40	2525
2013-01-22	6.39	6.39	6.39	6.39	319
2013-01-28	6.39	6.39	6.36	6.36	982
2013-01-30	6.18	6.18	6.17	6.17	561
2013-02-13	6.41	6.41	6.41	6.41	280
2013-02-19	6.59	6.59	6.59	6.59	280
2013-02-20	6.44	6.44	6.44	6.44	280
2013-02-21	6.41	6.41	6.41	6.41	280
2013-02-25	6.45	6.45	6.45	6.45	1119
2013-02-26	6.24	6.24	6.24	6.24	280
2013-03-01	6.35	6.35	6.35	6.35	631
2013-03-05	6.59	6.59	6.59	6.59	280
2013-03-07	6.67	6.67	6.66	6.66	1122
2013-03-11	6.64	6.64	6.64	6.64	1683
2013-03-15	6.77	6.80	6.71	6.80	133572
2013-03-18	6.59	6.59	6.59	6.59	280
2013-03-22	6.77	6.77	6.77	6.77	6440
2013-03-25	6.95	6.95	6.43	6.44	2806
2013-03-26	6.51	6.53	6.48	6.53	1275
2013-03-27	6.74	6.74	6.74	6.74	459
2013-04-01	6.71	6.71	6.71	6.71	2806
2013-04-03	6.79	6.82	6.75	6.82	5571
2013-04-04	6.79	7.06	6.79	7.06	3107
2013-04-05	6.72	7.01	6.72	7.01	36431
2013-04-08	6.83	6.83	6.83	6.83	607
2013-04-10	7.18	7.20	7.18	7.20	2806
2013-04-16	7.43	7.43	7.06	7.06	3714
2013-04-17	6.86	6.86	6.66	6.70	6063
2013-04-18	7.06	7.06	6.62	6.62	7681
2013-04-19	6.69	6.69	6.69	6.69	619
2013-04-23	6.66	6.66	6.66	6.66	255
2013-04-24	6.68	6.73	6.57	6.73	2040
2013-04-26	6.69	6.84	6.69	6.84	510
2013-05-01	6.73	6.73	6.32	6.32	7408
2013-05-02	6.77	6.81	6.73	6.73	3571
2013-05-07	6.57	6.75	6.57	6.75	790
2013-05-08	6.79	6.80	6.78	6.80	1275
2013-05-10	6.57	6.61	6.57	6.61	1530
2013-05-14	6.52	6.52	6.52	6.52	1020
2013-05-15	6.74	6.74	6.74	6.74	255
2013-05-20	6.76	6.91	6.76	6.90	1275
2013-05-21	6.81	6.81	6.81	6.81	255
2013-05-24	6.70	6.72	6.70	6.72	765
2013-05-29	6.51	6.51	6.44	6.45	23576
2013-05-30	6.64	6.64	6.64	6.64	510
2013-05-31	6.55	6.58	6.27	6.27	54337
2013-06-04	6.45	6.45	6.45	6.45	385
2013-06-05	6.27	6.27	6.27	6.27	255
2013-06-07	6.20	6.20	6.20	6.20	1020
2013-06-11	6.05	6.05	6.05	6.05	255
2013-06-12	5.88	5.88	5.88	5.88	255
2013-06-18	5.75	5.82	5.70	5.78	8928
2013-06-19	5.66	5.66	5.55	5.55	510
2013-06-20	5.29	5.68	5.24	5.68	16265
2013-06-21	5.48	5.48	5.30	5.45	46332
2013-06-24	5.62	5.62	5.26	5.40	12010
2013-06-25	5.40	5.44	5.40	5.44	1836
2013-06-26	5.57	5.60	5.56	5.57	33824
2013-06-28	5.41	5.65	5.39	5.43	32423
2013-07-01	5.55	5.55	5.55	5.55	288
2013-07-02	5.45	5.45	5.20	5.21	12563
2013-07-05	4.99	4.99	4.90	4.90	765
2013-07-08	5.01	5.07	5.01	5.07	4045
2013-07-11	5.19	6.57	5.19	5.88	58839
2013-07-12	5.35	5.49	5.29	5.35	89926
2013-07-15	5.34	6.22	5.34	6.22	25007
2013-07-16	5.77	5.92	5.52	5.59	19257
2013-07-17	5.76	5.93	5.74	5.84	11487
2013-07-18	5.84	5.84	5.84	5.84	4295
2013-07-19	5.72	5.72	5.42	5.42	4081
2013-07-22	5.46	6.27	5.44	6.05	18961
2013-07-23	5.84	5.96	5.72	5.96	5395
2013-07-24	5.65	5.65	5.39	5.39	5357
2013-07-25	5.62	5.93	5.50	5.93	10125
2013-07-26	5.61	5.61	5.32	5.32	8691
2013-07-29	5.41	5.59	5.41	5.59	5699
2013-07-31	5.41	5.90	5.27	5.90	12714
2013-08-01	5.41	5.64	5.38	5.45	59439
2013-08-02	5.42	5.72	5.42	5.68	6762
2013-08-05	5.42	5.42	5.19	5.19	9964
2013-08-06	5.19	5.34	5.10	5.10	16510
2013-08-07	5.12	5.49	5.12	5.33	8869
2013-08-08	5.26	5.44	5.19	5.44	25541
2013-08-09	5.29	5.39	5.29	5.39	8604
2013-08-12	5.45	5.49	5.39	5.39	8040
2013-08-13	5.39	5.39	5.39	5.39	729
2013-08-14	5.39	5.42	5.34	5.34	2806
2013-08-15	5.30	5.42	5.30	5.33	60393
2013-08-16	5.11	5.14	4.94	5.13	4336
2013-08-21	5.00	5.00	4.43	4.43	9109
2013-08-22	4.99	5.37	4.90	5.37	30339
2013-08-23	5.12	5.38	4.72	5.21	24650
2013-08-26	5.23	5.23	5.04	5.04	5102
2013-08-27	5.09	5.09	4.76	4.76	3318
2013-08-28	5.00	5.12	4.70	4.70	5795
2013-08-29	5.00	5.10	5.00	5.10	9693
2013-08-30	5.13	5.59	4.94	5.59	15426
2013-09-03	5.29	5.30	4.51	4.51	17262
2013-09-04	5.13	5.26	4.90	5.10	15079
2013-09-05	5.28	5.59	5.28	5.59	7635
2013-09-06	5.44	5.80	5.41	5.80	55806
2013-09-09	5.68	6.00	5.68	5.99	27604
2013-09-10	5.99	6.10	5.88	6.09	22158
2013-09-11	5.90	6.07	5.83	6.07	15699
2013-09-12	5.95	5.95	5.68	5.69	12528
2013-09-13	5.86	6.12	5.86	6.12	11222
2013-09-16	6.04	6.04	5.89	5.89	34760
2013-09-17	5.68	5.68	5.68	5.68	2107
2013-09-18	6.07	6.57	6.07	6.56	22094
2013-09-19	6.40	6.40	6.31	6.35	6377
2013-09-20	6.35	6.37	5.68	5.68	136621
2013-09-23	6.26	6.32	6.06	6.08	15551
2013-09-24	6.25	6.28	6.21	6.27	10540
2013-09-25	6.19	6.19	6.19	6.19	1275
2013-09-27	6.27	6.27	6.18	6.18	3571
2013-09-30	6.18	6.18	6.17	6.17	5612
2013-10-01	6.13	6.15	6.13	6.15	2586
2013-10-02	6.21	6.27	6.10	6.10	4242
2013-10-03	6.21	6.26	6.19	6.19	1785
2013-10-04	6.23	6.30	6.23	6.30	790
2013-10-07	6.30	6.30	6.29	6.29	3061
2013-10-09	6.33	6.39	6.33	6.39	1096
2013-10-10	6.50	6.50	6.50	6.50	1841
2013-10-14	6.57	6.59	6.57	6.59	765
2013-10-16	6.66	6.66	6.42	6.66	10459
2013-10-18	6.71	6.73	6.59	6.61	2806
2013-10-21	6.59	6.59	6.50	6.50	1785
2013-10-23	6.50	6.50	6.47	6.47	765
2013-10-24	6.37	6.37	6.33	6.33	1926
2013-10-29	6.17	6.17	6.17	6.17	841
2013-10-30	6.35	6.38	6.35	6.35	2295
2013-10-31	6.27	6.27	6.27	6.27	1020
2013-11-04	6.27	6.43	6.27	6.43	3316
2013-11-05	6.18	6.20	6.15	6.20	11043
2013-11-06	6.08	6.08	6.04	6.07	1275
2013-11-07	5.98	5.98	5.85	5.92	2551
2013-11-08	5.69	5.83	5.68	5.81	3826
2013-11-11	5.67	5.84	5.67	5.84	4081
2013-11-12	5.86	5.86	5.62	5.63	4336
2013-11-13	5.83	5.83	5.73	5.73	892
2013-11-14	5.88	5.98	5.88	5.98	1147
2013-11-15	5.69	5.69	5.69	5.69	1556
2013-11-18	6.03	6.03	6.03	6.03	1058
2013-11-19	5.83	5.93	5.83	5.85	5262
2013-11-21	5.92	6.00	5.92	6.00	1020
2013-11-25	5.72	5.76	5.68	5.68	1275
2013-11-27	5.77	5.84	5.77	5.84	1020
2013-12-02	5.64	5.64	5.42	5.42	2535
2013-12-03	5.53	5.67	5.49	5.49	12308
2013-12-04	5.39	5.43	5.34	5.34	1530
2013-12-06	5.45	5.48	5.40	5.40	4336
2013-12-10	5.48	5.88	5.48	5.88	5436
2013-12-11	5.28	5.68	5.17	5.21	38663
2013-12-12	5.08	5.17	5.06	5.16	5824
2013-12-13	5.30	5.33	5.30	5.33	1788
2013-12-17	5.26	5.26	5.26	5.26	831
2013-12-18	5.26	5.70	5.22	5.42	3742
2013-12-19	5.25	5.26	5.20	5.26	3420
2013-12-20	5.16	5.16	5.16	5.16	3074
2013-12-24	5.36	5.36	5.17	5.17	586
2013-12-26	5.22	5.22	5.22	5.22	1275
2013-12-27	5.29	5.29	5.29	5.29	49597
2013-12-30	5.27	5.32	5.27	5.32	50505
2013-12-31	5.51	5.51	5.51	5.51	466
2014-01-02	5.21	5.39	5.19	5.39	12250
2014-01-03	5.15	5.15	5.09	5.09	4586
2014-01-06	5.15	5.15	5.07	5.07	5257
2014-01-07	5.10	5.10	5.07	5.07	2232
2014-01-08	5.09	5.09	4.97	4.97	2403
2014-01-09	4.94	5.02	4.86	5.02	3512
2014-01-10	4.96	5.04	4.96	5.03	3775
2014-01-13	5.19	5.19	4.93	5.04	4604
2014-01-14	4.98	4.98	4.98	4.98	1076
2014-01-16	4.96	4.96	4.96	4.96	591
2014-01-21	4.95	5.33	4.90	5.29	42457
2014-01-22	4.98	5.10	4.90	4.90	6517
2014-01-23	4.98	4.98	4.79	4.79	12421
2014-01-24	4.77	4.81	4.68	4.81	5193
2014-01-27	4.70	4.70	4.66	4.66	905
2014-01-28	4.76	4.78	4.72	4.78	11742
2014-01-29	4.61	4.62	4.61	4.62	655
2014-01-30	4.63	4.63	4.61	4.61	806
2014-01-31	4.55	4.55	4.55	4.55	566
2014-02-04	4.66	4.66	4.66	4.66	502
2014-02-05	4.70	4.70	4.51	4.61	26250
2014-02-06	4.64	4.66	4.64	4.66	5464
2014-02-07	4.71	4.71	4.70	4.70	2834
2014-02-10	4.69	4.69	4.65	4.65	4112
2014-02-12	4.65	4.70	4.52	4.52	7686
2014-02-13	4.59	4.59	4.59	4.59	3076
2014-02-14	4.67	4.78	4.67	4.78	17148
2014-02-18	4.67	4.69	4.61	4.65	7400
2014-02-19	4.61	4.66	4.55	4.66	1849
2014-02-20	4.70	4.77	4.69	4.75	5283
2014-02-21	4.80	5.21	4.80	5.04	10484
2014-02-24	4.99	4.99	4.90	4.99	5882
2014-02-25	4.90	4.90	4.80	4.80	33089
2014-02-26	4.75	4.83	4.70	4.72	2397
2014-02-27	4.93	5.00	4.93	5.00	4170
2014-02-28	4.94	4.94	4.94	4.94	1142
2014-03-04	5.01	5.01	5.01	5.01	262
2014-03-05	4.80	4.81	4.80	4.81	2574
2014-03-06	4.95	4.96	4.94	4.94	15324
2014-03-10	4.80	4.80	4.75	4.75	8936
2014-03-12	4.69	4.70	4.68	4.70	5074
2014-03-14	4.69	4.90	4.65	4.71	37413
2014-03-17	4.77	4.77	4.71	4.72	3540
2014-03-19	4.80	4.95	4.80	4.81	14803
2014-03-20	4.83	5.06	4.83	5.02	31645
2014-03-21	5.00	5.10	4.86	4.86	26691
2014-03-24	5.09	5.19	5.09	5.17	10936
2014-03-25	5.19	5.29	5.16	5.29	17372
2014-03-26	5.29	5.29	5.29	5.29	260
2014-03-27	5.49	5.73	5.49	5.73	32911
2014-03-28	5.78	5.88	5.73	5.73	9903
2014-03-31	5.80	5.87	5.70	5.83	21382
2014-04-01	5.82	5.82	5.82	5.82	448
2014-04-02	5.82	5.98	5.82	5.98	18380
2014-04-03	5.83	5.93	5.82	5.93	1844
2014-04-04	5.85	5.85	5.80	5.80	1688
2014-04-07	5.97	6.14	5.97	6.14	3910
2014-04-08	6.37	6.47	5.99	6.01	15135
2014-04-09	5.98	6.05	5.98	6.04	5451
2014-04-10	5.96	5.99	5.93	5.93	2346
2014-04-11	6.02	6.13	6.02	6.06	1926
2014-04-14	6.05	6.06	6.01	6.01	8372
2014-04-15	5.88	5.88	5.69	5.83	4956
2014-04-16	5.89	5.98	5.86	5.98	3017
2014-04-17	5.81	6.07	5.81	6.07	2494
2014-04-21	5.89	6.21	5.88	6.21	3336
2014-04-22	5.98	6.09	5.95	6.06	34467
2014-04-23	5.98	5.98	5.97	5.98	1920
2014-04-24	6.15	6.15	6.15	6.15	438
2014-04-25	6.43	6.43	6.43	6.43	1619
2014-04-28	6.05	6.08	6.00	6.08	2693
2014-04-29	6.27	6.27	6.13	6.13	15364
2014-04-30	6.03	6.07	6.03	6.07	1420
2014-05-01	6.22	6.22	6.22	6.22	767
2014-05-02	6.20	6.20	6.20	6.20	433
2014-05-06	6.27	6.27	6.27	6.27	375
2014-05-07	6.39	6.45	6.39	6.39	2765
2014-05-08	6.38	6.38	6.25	6.25	2663
2014-05-09	6.29	6.30	6.29	6.30	1456
2014-05-12	6.24	6.24	6.24	6.24	1262
2014-05-13	6.24	6.24	6.24	6.24	7696
2014-05-14	6.36	6.36	6.35	6.35	50457
2014-05-15	6.33	6.33	6.31	6.31	1132
2014-05-16	6.39	6.39	6.38	6.38	2176
2014-05-19	6.68	6.68	6.68	6.68	1484
2014-05-20	6.34	6.34	6.17	6.17	3688
2014-05-21	6.20	6.20	6.20	6.20	2456
2014-05-22	6.08	6.08	6.07	6.07	1155
2014-05-23	5.98	5.98	5.98	5.98	354
2014-05-27	5.98	5.98	5.74	5.74	3441
2014-05-29	5.82	5.83	5.77	5.77	10997
2014-05-30	5.68	5.78	5.63	5.72	18280
2014-06-02	5.63	5.64	5.59	5.63	6112
2014-06-03	5.55	5.57	5.55	5.57	655
2014-06-04	5.49	5.49	5.49	5.49	956
2014-06-05	5.48	5.48	5.48	5.48	1084
2014-06-06	5.74	5.88	5.74	5.88	6119
2014-06-09	6.01	6.04	5.97	5.97	1267
2014-06-10	6.00	6.00	6.00	6.00	655
2014-06-12	6.17	6.17	6.11	6.11	1566
2014-06-13	6.18	6.18	6.09	6.09	2306
2014-06-16	6.26	6.26	6.06	6.10	2701
2014-06-17	6.11	6.16	6.11	6.16	676
2014-06-18	6.15	6.15	6.15	6.15	941
2014-06-19	6.27	6.27	6.27	6.27	1443
2014-06-20	6.09	6.11	6.04	6.11	2627
2014-06-23	6.04	6.26	6.04	6.21	5074
2014-06-24	6.13	6.15	6.13	6.15	913
2014-06-25	5.96	5.97	5.88	5.91	10387
2014-06-26	5.90	5.93	5.86	5.93	10785
2014-06-27	5.90	5.90	5.90	5.90	607
2014-06-30	5.79	5.79	5.75	5.75	1081
2014-07-01	5.80	5.80	5.78	5.78	1392
2014-07-02	5.68	5.68	5.65	5.65	1252
2014-07-03	5.70	5.76	5.68	5.76	2750
2014-07-07	5.83	5.83	5.83	5.83	841
2014-07-10	5.98	5.98	5.98	5.98	1033
2014-07-14	6.08	6.35	6.08	6.35	7520
2014-07-15	6.32	6.37	6.30	6.37	7247
2014-07-16	6.12	6.12	6.08	6.12	25816
2014-07-17	6.12	6.24	6.06	6.24	13239
2014-07-18	6.50	6.50	6.41	6.41	2234
2014-07-22	6.54	6.54	6.54	6.54	2415
2014-07-23	6.35	6.35	6.35	6.35	11622
2014-07-24	6.41	6.46	6.40	6.46	2053
2014-07-25	6.40	6.40	6.40	6.40	1147
2014-07-28	6.35	6.35	6.35	6.35	1668
2014-07-30	6.15	6.15	6.15	6.15	1086
2014-08-01	6.17	6.17	6.08	6.16	2862
2014-08-04	6.08	6.32	6.08	6.32	5306
2014-08-06	6.18	6.21	6.18	6.21	1494
2014-08-07	6.17	6.18	6.00	6.00	3107
2014-08-08	5.88	6.02	5.88	6.00	4775
2014-08-11	6.04	6.16	6.04	6.16	834
2014-08-12	6.26	6.26	6.26	6.26	408
2014-08-13	6.27	6.28	6.08	6.18	2364
2014-08-15	6.43	6.43	6.33	6.39	1737
2014-08-19	6.61	6.66	6.60	6.64	1862
2014-08-21	6.66	6.66	6.66	6.66	2352
2014-08-22	6.54	6.54	6.54	6.54	984
2014-08-25	6.73	6.73	6.71	6.71	551
2014-08-26	6.66	6.71	6.65	6.69	7528
2014-08-27	6.47	6.47	6.47	6.47	466
2014-08-28	6.90	7.01	6.89	7.01	7196
2014-09-02	6.96	6.97	6.96	6.97	1836
2014-09-03	7.15	7.15	6.97	7.04	3984
2014-09-05	6.94	6.94	6.88	6.94	772
2014-09-08	6.81	6.81	6.70	6.70	2520
2014-09-09	6.66	6.66	6.60	6.66	8252
2014-09-10	6.55	6.55	6.40	6.40	2163
2014-09-12	6.18	6.18	6.18	6.18	793
2014-09-15	6.33	6.33	6.33	6.33	387
2014-09-16	6.53	6.71	6.53	6.64	8678
2014-09-17	6.45	6.45	6.45	6.45	1262
2014-09-18	6.24	6.39	6.21	6.28	6597
2014-09-19	6.23	6.27	6.23	6.24	2742
2014-09-22	6.10	6.10	6.04	6.10	1283
2014-09-23	6.15	6.43	5.99	6.11	18015
2014-09-25	6.11	6.11	5.88	5.88	1941
2014-09-29	5.77	5.77	5.72	5.74	4648
2014-09-30	5.55	5.61	5.45	5.61	1910
2014-10-01	5.44	5.52	5.30	5.30	11188
2014-10-02	5.43	5.48	5.43	5.47	4599
2014-10-03	5.48	5.48	5.48	5.48	897
2014-10-06	6.25	6.25	6.06	6.11	2604
2014-10-07	6.21	6.21	6.12	6.14	27015
2014-10-08	6.14	6.14	5.88	6.08	2517
2014-10-09	6.08	6.08	6.05	6.05	668
2014-10-10	5.88	5.94	5.81	5.81	1619
2014-10-13	6.08	6.32	6.08	6.28	5591
2014-10-14	6.20	6.20	6.20	6.20	619
2014-10-15	5.81	5.81	5.69	5.80	1387
2014-10-16	5.68	5.68	5.62	5.62	3076
2014-10-17	5.80	5.80	5.70	5.80	6928
2014-10-20	5.63	6.08	5.34	5.78	14364
2014-10-21	5.46	5.61	5.29	5.29	2012
2014-10-23	5.31	5.33	5.17	5.20	7964
2014-10-24	5.32	5.44	5.16	5.16	18446
2014-10-28	5.04	5.28	5.04	5.23	8734
2014-10-29	5.31	5.38	5.19	5.19	4423
2014-10-31	5.53	5.72	5.52	5.72	16265
2014-11-03	5.79	5.79	5.51	5.66	3905
2014-11-05	5.70	5.95	5.62	5.62	3145
2014-11-06	5.68	5.68	5.35	5.35	1525
2014-11-07	5.34	5.35	5.34	5.35	1400
2014-11-10	5.62	5.62	5.41	5.41	1244
2014-11-12	5.49	5.49	5.49	5.49	535
2014-11-14	4.98	5.18	4.98	5.18	4533
2014-11-17	5.12	5.12	5.03	5.03	1204
2014-11-18	5.08	5.29	5.08	5.29	2068
2014-11-19	5.33	5.51	5.31	5.51	9188
2014-11-21	5.94	6.12	5.94	6.12	892
2014-11-24	5.98	5.98	5.94	5.98	2045
2014-11-25	5.94	6.12	5.94	6.11	897
2014-11-28	5.88	5.88	5.87	5.87	1428
2014-12-01	5.68	5.68	5.68	5.68	823
2014-12-02	5.49	5.49	5.40	5.40	2454
2014-12-03	5.62	5.86	5.59	5.86	19308
2014-12-04	5.36	5.59	4.71	5.59	37219
2014-12-05	5.39	5.39	5.38	5.38	1862
2014-12-08	5.40	5.40	5.35	5.35	966
2014-12-09	5.26	5.40	5.26	5.40	1438
2014-12-10	5.14	5.24	5.10	5.17	1778
2014-12-12	5.40	5.40	4.88	4.94	2625
2014-12-15	4.65	4.70	4.65	4.70	2795
2014-12-16	4.60	4.60	4.51	4.51	1244
2014-12-17	4.90	5.15	4.75	5.15	8775
2014-12-18	5.03	5.17	4.98	5.17	4153
2014-12-19	5.10	5.15	5.10	5.15	849
2014-12-22	4.85	5.05	4.85	5.05	3558
2014-12-23	5.00	5.00	4.79	4.99	4989
2014-12-24	5.05	5.25	5.05	5.25	1859
2014-12-26	5.10	5.10	4.96	5.06	2640
2014-12-29	5.10	5.10	4.93	5.04	2311
2014-12-31	4.80	5.07	4.80	5.07	1068
2015-01-05	4.74	4.93	4.74	4.93	1635
2015-01-06	4.96	4.96	4.96	4.96	410
2015-01-07	5.12	5.12	5.12	5.12	431
2015-01-08	5.28	5.41	5.22	5.22	1903
2015-01-09	5.24	5.54	5.24	5.49	3614
2015-01-12	5.10	5.25	5.08	5.08	2375
2015-01-13	5.48	5.48	5.48	5.48	293
2015-01-15	5.47	5.47	5.20	5.20	1466
2015-01-16	5.46	5.46	5.12	5.12	7339
2015-01-20	5.14	5.37	5.00	5.00	8933
2015-01-21	5.10	5.19	5.10	5.19	1137
2015-01-22	5.28	5.39	5.28	5.30	4887
2015-01-23	5.01	5.39	5.01	5.39	2752
2015-01-26	5.19	5.37	4.61	4.84	44288
2015-01-27	4.80	5.23	4.80	5.23	14609
2015-01-29	5.37	5.37	5.02	5.03	2517
2015-01-30	4.74	4.74	4.70	4.70	872
2015-02-05	4.72	5.04	4.70	5.04	3607
2015-02-09	4.94	4.94	4.93	4.93	3127
2015-02-11	4.71	4.71	4.71	4.71	265
2015-02-13	5.17	5.25	5.02	5.17	22740
2015-02-17	5.10	5.10	5.10	5.10	520
2015-02-18	4.72	5.14	4.72	5.14	2591
2015-02-20	5.10	5.14	5.04	5.09	2732
2015-02-23	4.98	5.13	4.98	5.12	4048
2015-02-24	5.43	5.43	5.29	5.29	1117
2015-02-25	5.10	5.10	5.10	5.10	673
2015-02-26	5.02	5.13	5.02	5.13	1946
2015-02-27	5.19	5.25	5.19	5.25	2043
2015-03-02	5.25	5.29	4.95	4.97	8890
2015-03-03	5.19	5.19	5.02	5.02	811
2015-03-04	4.90	4.90	4.80	4.85	6148
2015-03-06	4.74	5.07	4.54	4.66	14482
2015-03-09	5.04	5.04	4.47	4.47	2727
2015-03-10	4.81	4.81	4.33	4.33	13063
2015-03-11	4.68	4.68	4.54	4.54	1119
2015-03-12	4.53	4.53	4.35	4.35	3250
2015-03-13	4.21	4.21	4.21	4.21	1357
2015-03-16	4.19	4.30	4.11	4.16	25793
2015-03-17	4.55	4.55	4.12	4.31	46125
2015-03-18	4.22	4.65	4.06	4.55	44406
2015-03-19	4.63	4.63	4.20	4.20	6043
2015-03-20	4.43	4.65	4.39	4.65	15081
2015-03-23	4.62	4.64	4.54	4.54	2125
2015-03-24	4.63	4.70	4.63	4.70	2125
2015-03-25	4.54	4.54	4.53	4.53	1183
2015-03-27	4.92	4.92	4.03	4.20	16222
2015-03-30	4.23	4.26	4.14	4.18	10516
2015-03-31	4.21	4.56	4.10	4.56	21513
2015-04-01	4.58	4.61	4.58	4.59	2257
2015-04-02	4.67	4.67	4.67	4.67	380
2015-04-06	4.80	4.85	4.80	4.81	1498
2015-04-07	4.68	4.68	4.68	4.68	299
2015-04-08	4.91	4.91	4.82	4.91	2814
2015-04-10	4.73	4.91	4.71	4.91	886
2015-04-13	4.72	4.85	4.72	4.85	1147
2015-04-14	4.64	4.64	4.64	4.64	433
2015-04-15	4.66	4.68	4.65	4.67	6392
2015-04-16	4.72	4.81	4.71	4.81	6628
2015-04-17	4.85	4.86	4.68	4.68	5795
2015-04-20	4.77	4.77	4.54	4.54	1458
2015-04-21	4.24	4.24	4.24	4.24	559
2015-04-22	4.61	4.77	4.61	4.77	1719
2015-04-27	4.83	4.93	4.83	4.93	1220
2015-04-28	4.87	4.87	4.81	4.81	2106
2015-04-29	4.69	4.69	4.69	4.69	318
2015-04-30	5.39	5.39	4.90	4.97	2208
2015-05-04	4.71	4.85	4.57	4.85	7470
2015-05-05	4.70	4.76	4.54	4.75	3156
2015-05-06	4.73	4.73	4.49	4.73	6662
2015-05-07	4.47	4.81	4.47	4.81	2682
2015-05-08	4.57	4.72	4.47	4.72	5529
2015-05-11	4.82	4.82	4.54	4.54	4056
2015-05-12	4.44	4.52	4.44	4.52	603
2015-05-13	4.53	4.53	4.42	4.42	7325
2015-05-14	4.50	4.63	4.50	4.63	6605
2015-05-15	4.61	4.70	4.53	4.70	2340
2015-05-18	4.52	4.69	4.48	4.50	5737
2015-05-19	4.37	4.37	4.37	4.37	637
2015-05-20	4.41	4.52	4.41	4.49	2081
2015-05-21	4.50	4.82	4.33	4.82	6067
2015-05-22	4.27	4.28	4.14	4.14	15591
2015-05-26	4.16	4.20	3.97	3.97	16371
2015-05-27	3.96	4.23	3.89	4.13	14472
2015-05-28	3.99	4.02	3.95	3.98	2055
2015-05-29	4.01	4.04	3.86	4.01	10000
2015-06-01	3.88	4.03	3.88	4.02	19107
2015-06-02	3.91	4.10	3.88	4.09	7610
2015-06-03	4.17	4.18	3.86	3.90	19447
2015-06-04	3.82	4.04	3.82	4.02	2957
2015-06-05	4.23	4.23	3.77	3.97	17653
2015-06-08	3.91	3.97	3.83	3.97	8116
2015-06-09	3.85	3.97	3.85	3.92	5973
2015-06-10	3.97	4.12	3.92	3.92	16175
2015-06-11	3.87	4.05	3.87	3.94	8384
2015-06-12	4.06	4.12	3.91	4.12	4517
2015-06-15	3.90	4.10	3.90	4.10	6577
2015-06-16	4.12	4.23	3.98	4.12	10622
2015-06-17	4.13	4.23	4.05	4.23	3809
2015-06-18	4.23	4.25	4.17	4.19	5497
2015-06-19	4.25	4.30	4.17	4.17	5656
2015-06-22	4.30	4.30	4.15	4.30	2912
2015-06-23	4.02	4.21	4.02	4.16	13244
2015-06-24	4.24	4.24	4.16	4.16	4693
2015-06-25	4.13	4.17	4.08	4.17	32130
2015-06-26	4.30	4.30	4.16	4.18	1624
2015-06-29	4.05	4.40	4.05	4.12	7102
2015-06-30	4.29	4.30	3.95	3.95	3456
2015-07-01	4.08	4.11	3.95	3.95	1360
2015-07-02	4.21	4.35	4.05	4.05	3518
2015-07-07	3.86	4.04	3.77	3.90	34362
2015-07-08	3.97	4.10	3.88	3.91	11830
2015-07-10	3.96	4.14	3.94	3.97	9279
2015-07-13	4.05	4.23	4.05	4.20	1617
2015-07-14	4.22	4.26	4.22	4.23	2351
2015-07-15	4.23	4.26	4.07	4.25	11811
2015-07-16	4.15	4.34	4.15	4.20	7406
2015-07-17	4.14	4.14	4.04	4.11	4980
2015-07-20	4.02	4.18	4.01	4.04	2840
2015-07-21	4.10	4.11	3.91	3.96	6966
2015-07-22	3.89	4.10	3.85	4.05	4976
2015-07-23	3.90	4.07	3.74	3.78	18320
2015-07-24	3.74	3.78	3.59	3.78	8983
2015-07-27	3.77	3.77	3.65	3.69	7668
2015-07-28	3.89	3.89	3.59	3.83	16094
2015-07-29	3.56	3.81	3.56	3.81	7661
2015-07-30	3.82	3.86	3.65	3.70	5095
2015-07-31	3.78	3.88	3.65	3.80	5034
2015-08-03	3.68	3.68	3.64	3.64	869
2015-08-04	3.76	3.76	3.60	3.76	58021
2015-08-05	3.91	3.91	3.58	3.58	4334
2015-08-06	3.56	3.81	3.56	3.81	3003
2015-08-07	3.67	3.67	3.58	3.60	2459
2015-08-10	3.70	3.73	3.56	3.68	11437
2015-08-11	3.68	3.68	3.50	3.61	5922
2015-08-12	3.59	3.60	3.42	3.53	14245
2015-08-13	3.36	3.45	3.36	3.45	5297
2015-08-14	3.49	3.52	3.35	3.51	9944
2015-08-17	3.58	3.58	3.29	3.40	15614
2015-08-18	3.35	3.54	3.29	3.47	12087
2015-08-19	3.35	3.40	3.29	3.37	6702
2015-08-20	3.38	3.53	3.34	3.50	11260
2015-08-24	3.28	3.29	3.22	3.24	5701
2015-08-25	3.38	3.41	3.20	3.22	6456
2015-08-26	3.44	3.50	3.16	3.42	10644
2015-08-27	3.61	3.81	3.47	3.81	20344
2015-08-28	3.64	3.64	3.39	3.50	32540
2015-08-31	3.29	3.46	3.25	3.46	4549
2015-09-01	3.28	3.28	3.04	3.15	11632
2015-09-02	3.10	3.20	3.03	3.17	13669
2015-09-03	3.12	3.25	3.05	3.10	4192
2015-09-04	3.25	3.25	3.25	3.25	512
2015-09-08	3.00	3.10	3.00	3.03	11975
2015-09-09	3.15	3.16	3.08	3.10	2130
2015-09-10	3.03	3.04	2.87	3.03	6005
2015-09-11	3.01	3.01	3.01	3.01	406
2015-09-14	3.25	3.28	3.06	3.28	7319
2015-09-15	3.25	3.26	3.11	3.11	5484
2015-09-16	3.32	3.32	3.21	3.26	4204
2015-09-17	3.40	3.40	3.20	3.38	5805
2015-09-18	3.04	3.15	3.02	3.02	7004
2015-09-21	3.15	3.15	2.88	2.93	13864
2015-09-22	2.86	2.88	2.74	2.74	7283
2015-09-23	2.91	2.91	2.67	2.67	28469
2015-09-24	2.70	2.99	2.59	2.99	13796
2015-09-25	2.91	2.99	2.84	2.89	2266
2015-09-28	2.99	2.99	2.66	2.68	3784
2015-09-29	2.74	2.76	2.59	2.65	4915
2015-09-30	2.73	2.91	2.73	2.91	6858
2015-10-01	2.85	2.88	2.85	2.88	2976
2015-10-02	2.86	2.96	2.82	2.96	2210
2015-10-05	3.06	3.14	3.02	3.12	8142
2015-10-06	3.12	3.19	3.04	3.10	4538
2015-10-07	3.33	3.34	3.20	3.32	6048
2015-10-08	3.26	3.52	3.18	3.34	11237
2015-10-09	3.55	3.55	3.25	3.52	8312
2015-10-12	3.76	3.83	3.48	3.48	4251
2015-10-13	3.31	3.31	2.95	3.13	17202
2015-10-14	3.05	3.07	3.01	3.07	2389
2015-10-15	3.06	3.13	3.03	3.11	5803
2015-10-16	3.04	3.36	3.02	3.02	11647
2015-10-19	3.18	3.18	2.76	2.94	13992
2015-10-20	3.15	3.22	2.86	3.09	2338
2015-10-21	2.86	2.93	2.86	2.93	561
2015-10-22	2.82	3.09	2.82	2.84	6124
2015-10-23	3.08	3.08	2.82	2.83	10178
2015-10-26	2.91	2.91	2.77	2.86	5569
2015-10-27	2.86	2.89	2.83	2.88	6736
2015-10-28	2.87	3.14	2.87	2.92	7672
2015-10-29	2.79	2.93	2.78	2.89	10620
2015-10-30	2.92	3.14	2.86	2.87	8424
2015-11-02	2.97	2.97	2.97	2.97	261
2015-11-03	3.08	3.10	2.87	2.87	5061
2015-11-04	3.10	3.13	2.99	3.02	2368
2015-11-05	3.11	3.14	3.02	3.14	8225
2015-11-06	3.08	3.15	3.04	3.15	3845
2015-11-09	3.13	3.13	2.87	2.87	13718
2015-11-10	2.94	3.02	2.94	3.02	3822
2015-11-11	2.97	2.99	2.94	2.99	4772
2015-11-12	3.07	3.10	2.98	2.98	982
2015-11-13	3.02	3.03	2.87	2.87	6109
2015-11-16	3.00	3.01	2.85	2.96	3909
2015-11-17	2.90	3.13	2.90	3.09	6177
2015-11-18	2.97	3.14	2.82	3.14	8169
2015-11-19	3.15	3.28	3.14	3.20	29860
2015-11-20	3.16	3.23	3.16	3.23	1281
2015-11-23	3.23	3.37	3.20	3.33	5724
2015-11-24	3.00	3.26	2.96	3.26	4341
2015-11-25	3.14	3.17	3.01	3.02	3745
2015-11-27	3.00	3.00	2.85	2.86	1819
2015-11-30	2.90	2.91	2.82	2.82	4368
2015-12-01	2.87	2.95	2.77	2.95	18639
2015-12-03	3.04	3.22	3.02	3.07	5527
2015-12-04	2.88	3.03	2.88	3.03	9045
2015-12-07	3.20	3.20	3.20	3.20	595
2015-12-08	2.97	3.89	2.93	3.10	29596
2015-12-09	3.11	3.11	2.83	2.83	7179
2015-12-10	2.86	3.02	2.78	2.95	23843
2015-12-11	2.94	2.94	2.82	2.87	1755
2015-12-14	2.77	2.85	2.74	2.78	8558
2015-12-15	2.73	2.90	2.69	2.74	18933
2015-12-16	2.70	2.75	2.61	2.71	35742
2015-12-17	2.78	2.78	2.78	2.78	238
2015-12-18	2.65	2.67	2.56	2.66	8297
2015-12-21	2.48	3.02	2.26	3.02	27079
2015-12-22	2.57	3.02	2.40	2.40	45723
2015-12-23	2.40	2.46	2.40	2.42	3148
2015-12-24	2.32	2.44	2.31	2.44	5508
2015-12-28	2.40	2.60	2.40	2.57	16265
2015-12-29	2.60	2.75	2.43	2.59	8805
2015-12-30	2.70	2.70	2.42	2.48	15939
2015-12-31	2.61	2.61	2.43	2.46	5595
2016-01-04	2.40	2.47	2.30	2.36	7174
2016-01-05	2.31	2.37	2.31	2.36	4942
2016-01-06	2.36	2.36	2.36	2.36	7408
2016-01-07	2.30	2.37	2.30	2.37	9906
2016-01-08	2.26	2.26	2.26	2.26	8380
2016-01-11	2.47	2.47	2.11	2.11	5869
2016-01-12	2.13	2.13	1.95	2.04	2053
2016-01-13	2.43	2.43	2.26	2.41	20112
2016-01-14	2.42	2.43	2.25	2.38	18601
2016-01-15	2.17	2.62	2.10	2.45	10372
2016-01-19	2.35	2.39	2.23	2.35	4766
2016-01-20	2.45	2.45	2.19	2.26	34054
2016-01-21	2.16	2.33	2.09	2.14	2674
2016-01-22	2.33	2.47	2.28	2.33	33131
2016-01-25	2.21	2.30	2.21	2.21	2661
2016-01-26	2.25	2.32	2.13	2.14	7489
2016-01-27	2.11	2.30	2.11	2.25	3244
2016-01-28	2.50	2.50	2.19	2.23	22957
2016-01-29	2.36	2.77	2.20	2.77	12106
2016-02-01	2.73	2.73	2.41	2.49	7770
2016-02-02	2.41	2.43	2.05	2.08	16681
2016-02-03	2.33	2.65	2.31	2.38	18529
2016-02-04	2.54	2.73	2.51	2.59	17126
2016-02-05	2.56	2.72	2.56	2.59	3407
2016-02-08	2.36	2.58	2.36	2.58	1915
2016-02-09	2.77	2.77	2.37	2.39	4572
2016-02-10	2.37	2.52	2.37	2.47	2923
2016-02-11	2.70	2.70	2.53	2.53	7865
2016-02-12	2.50	2.66	2.47	2.55	46832
2016-02-16	2.62	2.62	2.51	2.58	2923
2016-02-17	2.61	2.61	2.61	2.61	4587
2016-02-18	2.63	2.65	2.44	2.44	9166
2016-02-19	2.49	2.57	2.47	2.54	6904
2016-02-22	2.70	2.74	2.36	2.74	7336
2016-02-23	2.72	2.72	2.72	2.72	1488
2016-02-24	2.58	2.74	2.58	2.74	3711
2016-02-25	2.74	2.75	2.67	2.67	4343
2016-02-26	2.62	2.66	2.62	2.63	1936
2016-02-29	2.72	2.75	2.72	2.74	2134
2016-03-01	2.78	2.92	2.73	2.87	7512
2016-03-02	2.90	2.99	2.90	2.94	3677
2016-03-03	3.01	3.25	3.01	3.25	9372
2016-03-04	3.52	3.76	3.28	3.53	21526
2016-03-07	3.43	3.51	3.41	3.51	5476
2016-03-08	3.49	3.63	3.49	3.58	5943
2016-03-09	3.62	4.07	3.51	3.51	50908
2016-03-10	3.48	3.80	3.36	3.68	8760
2016-03-11	3.89	3.95	3.74	3.89	6371
2016-03-14	3.84	3.97	3.84	3.92	13222
2016-03-15	3.66	3.66	3.56	3.57	1817
2016-03-16	3.47	3.47	3.30	3.37	3435
2016-03-17	3.80	3.99	3.67	3.94	22085
2016-03-18	4.02	4.21	3.87	3.98	14721
2016-03-21	4.05	4.13	3.90	4.07	4094
2016-03-22	3.95	4.21	3.95	4.09	5068
2016-03-23	3.89	3.89	3.83	3.87	2225
2016-03-24	3.71	3.88	3.71	3.88	3397
2016-03-28	3.85	4.05	3.85	4.00	9736
2016-03-29	3.90	4.12	3.87	4.12	3241
2016-03-30	4.12	4.19	4.08	4.14	7387
2016-03-31	3.96	4.13	3.93	4.05	9449
2016-04-01	4.05	4.05	4.05	4.04	384
2016-04-04	4.00	4.06	3.77	3.87	11177
2016-04-05	3.80	3.80	3.79	3.79	1058
2016-04-06	3.79	3.79	3.79	3.79	125
2016-04-07	3.83	3.83	3.77	3.77	6377
2016-04-08	4.11	4.11	4.01	4.01	3871
2016-04-11	4.09	4.22	4.09	4.17	6239
2016-04-12	4.18	4.47	4.17	4.47	13018
2016-04-13	4.36	4.36	4.36	4.36	693
2016-04-14	4.45	4.45	4.45	4.45	21673
2016-04-15	4.27	4.27	4.13	4.22	29581
2016-04-18	4.27	4.32	3.74	4.13	22290
2016-04-19	4.14	4.14	4.02	4.06	7119
2016-04-20	3.99	4.14	3.95	4.05	6226
2016-04-21	3.88	3.97	3.88	3.89	5488
2016-04-22	4.03	4.05	4.02	4.02	2761
2016-04-25	4.06	4.06	3.96	3.99	6168
2016-04-26	4.06	4.31	3.92	4.15	16630
2016-04-27	4.10	4.20	4.09	4.12	9545
2016-04-28	4.15	4.48	4.15	4.17	7989
2016-04-29	4.29	4.29	4.12	4.19	3240
2016-05-02	4.50	4.50	4.04	4.09	9792
2016-05-03	3.95	4.05	3.88	3.90	7415
2016-05-04	4.08	4.11	3.85	4.02	3335
2016-05-05	4.02	4.17	3.98	4.03	4837
2016-05-06	3.96	3.96	3.96	3.96	415
2016-05-09	3.94	4.02	3.68	3.94	18916
2016-05-10	4.12	4.17	4.09	4.12	8128
2016-05-11	4.23	4.27	4.14	4.22	5587
2016-05-12	4.22	4.35	4.13	4.33	8422
2016-05-13	4.24	4.24	4.12	4.12	1176
2016-05-16	4.02	4.22	4.00	4.13	3670
2016-05-17	3.92	4.22	3.92	4.08	6101
2016-05-18	4.12	4.12	3.88	3.94	7935
2016-05-19	3.84	3.86	3.82	3.82	796
2016-05-20	3.99	4.12	3.61	3.78	6750
2016-05-23	3.82	3.83	3.54	3.54	2699
2016-05-24	3.80	3.86	3.59	3.70	24240
2016-05-25	3.70	3.77	3.54	3.65	2081
2016-05-26	3.50	3.68	3.35	3.62	4854
2016-05-27	3.78	3.78	3.60	3.61	2895
2016-05-31	3.61	3.76	3.53	3.70	9338
2016-06-01	3.55	3.90	3.55	3.59	13692
2016-06-02	3.68	3.77	3.63	3.63	4962
2016-06-03	3.83	3.87	3.77	3.87	3304
2016-06-06	4.01	4.01	3.73	3.74	9728
2016-06-07	3.66	3.66	3.66	3.66	651
2016-06-08	3.98	4.05	3.98	4.05	3436
2016-06-09	4.24	4.24	3.99	4.03	2295
2016-06-10	4.03	4.03	4.03	4.03	0
2016-06-13	3.80	3.83	3.62	3.82	2435
2016-06-14	3.58	3.72	3.45	3.63	8033
2016-06-15	3.74	3.93	3.57	3.75	8103
2016-06-16	3.62	3.76	3.62	3.63	1546
2016-06-17	3.91	3.91	3.82	3.82	454
2016-06-20	3.75	3.96	3.75	3.85	5652
2016-06-21	3.73	3.99	3.73	3.94	2384
2016-06-22	3.93	3.97	3.89	3.93	2804
2016-06-23	3.94	4.03	3.91	3.97	3714
2016-06-24	4.14	4.14	4.14	4.14	448
2016-06-27	3.74	3.81	3.74	3.81	2174
2016-06-28	3.96	4.05	3.94	3.97	10809
2016-06-29	4.10	4.35	4.10	4.35	6947
2016-06-30	4.09	4.21	4.07	4.18	3784
2016-07-01	4.38	4.50	4.27	4.29	12550
2016-07-05	4.42	4.47	4.18	4.18	2891
2016-07-06	4.21	4.21	4.14	4.18	995
2016-07-07	4.18	4.18	4.18	4.18	0
2016-07-08	4.20	4.26	3.78	4.25	27736
2016-07-11	4.28	4.28	4.11	4.24	21283
2016-07-12	4.25	4.40	4.03	4.40	4004
2016-07-13	4.27	4.32	4.24	4.32	43493
2016-07-14	4.53	4.55	4.45	4.51	9980
2016-07-15	4.27	4.57	4.27	4.57	6737
2016-07-18	4.77	4.77	4.45	4.45	25862
2016-07-19	4.73	4.95	4.69	4.69	4957
2016-07-20	4.88	4.88	4.53	4.53	4933
2016-07-21	4.55	4.75	4.55	4.58	2541
2016-07-22	4.49	4.49	4.49	4.49	1107
2016-07-25	4.50	4.84	4.50	4.73	18340
2016-07-26	4.63	4.63	4.52	4.52	1406
2016-07-27	4.35	4.58	4.35	4.58	516
2016-07-28	4.58	4.67	4.46	4.67	3034
2016-07-29	4.56	4.83	4.56	4.65	7875
2016-08-01	4.53	4.58	4.53	4.57	776
2016-08-02	4.77	4.84	4.63	4.63	3936
2016-08-03	4.56	4.69	4.56	4.58	2118
2016-08-04	4.82	4.83	4.64	4.74	14805
2016-08-05	4.63	4.84	4.63	4.81	8116
2016-08-08	4.78	4.78	4.75	4.75	1928
2016-08-09	4.74	4.86	4.74	4.86	2752
2016-08-10	4.70	4.84	4.70	4.84	1151
2016-08-11	4.81	4.81	4.81	4.81	4375
2016-08-12	0.00	0.00	0.00	4.81	218
2016-08-15	0.00	0.00	0.00	4.81	0
2016-08-16	0.00	0.00	0.00	4.81	71
2016-08-17	4.69	4.71	4.69	4.71	2960
2016-08-18	4.74	4.75	4.71	4.71	4545
2016-08-19	4.71	4.78	4.56	4.71	25181
2016-08-22	0.00	0.00	0.00	4.71	83
2016-08-23	4.72	4.72	4.72	4.72	400
2016-08-24	4.61	4.65	4.45	4.62	1314
2016-08-25	4.72	4.72	4.72	4.72	471
2016-08-26	4.61	4.66	4.53	4.57	8843
2016-08-29	4.57	4.62	4.57	4.62	1710
2016-08-30	4.58	4.76	4.58	4.76	4379
2016-08-31	0.00	0.00	0.00	4.76	19
2016-09-01	0.00	0.00	0.00	4.75	71
2016-09-02	4.70	4.93	4.49	4.77	3372
2016-09-06	4.67	4.93	4.67	4.93	2564
2016-09-07	4.61	4.68	4.61	4.68	1055
2016-09-08	4.82	4.93	4.78	4.86	5007
2016-09-09	4.67	4.67	4.63	4.66	3405
2016-09-12	4.48	4.67	4.45	4.54	20186
2016-09-13	4.42	4.42	4.35	4.35	2572
2016-09-14	4.29	4.44	4.09	4.17	24764
2016-09-15	4.14	4.14	4.14	4.14	624
2016-09-16	4.14	4.40	4.14	4.40	7927
2016-09-19	4.37	4.44	4.37	4.38	10337
2016-09-20	4.28	4.48	4.27	4.27	3355
2016-09-21	4.53	4.55	4.53	4.55	3364
2016-09-22	4.65	4.66	4.61	4.66	37305
2016-09-23	4.65	4.65	4.58	4.58	1399
2016-09-26	4.54	4.54	4.46	4.46	1491
2016-09-27	4.65	4.65	4.53	4.53	1899
2016-09-28	4.79	4.79	4.41	4.79	57371
2016-09-29	4.66	4.76	4.50	4.50	22671
2016-09-30	4.72	4.79	4.52	4.52	4910
2016-10-03	4.53	4.53	4.53	4.52	848
2016-10-04	4.56	4.56	4.56	4.56	1240
2016-10-05	4.65	4.68	4.65	4.65	3101
2016-10-06	4.63	4.71	4.63	4.71	622
2016-10-07	4.69	4.69	4.69	4.69	475
2016-10-10	4.78	4.83	4.75	4.76	6250
2016-10-11	4.87	4.92	4.74	4.74	1932
2016-10-12	4.79	4.79	4.79	4.79	1070
2016-10-14	0.00	0.00	0.00	4.79	264
2016-10-17	0.00	0.00	0.00	4.79	3
2016-10-18	4.88	5.04	4.88	5.00	20166
2016-10-19	5.04	5.04	4.83	4.83	1285
2016-10-20	5.09	5.09	5.09	5.09	1314
2016-10-21	4.97	5.01	4.97	4.99	925
2016-10-24	5.25	5.25	4.92	5.00	15828
2016-10-25	4.99	5.09	4.96	5.00	3671
2016-10-27	0.00	0.00	0.00	5.00	1
2016-10-28	5.00	5.00	4.96	5.00	16429
2016-10-31	5.01	5.01	5.01	5.01	278
2016-11-01	4.94	4.94	4.92	4.92	1663
2016-11-02	0.00	0.00	0.00	4.92	81
2016-11-03	0.00	0.00	0.00	4.92	131
2016-11-04	0.00	0.00	0.00	4.92	73
2016-11-07	5.05	5.05	4.75	4.77	1101
2016-11-08	4.99	4.99	4.99	4.99	1808
2016-11-09	4.93	5.04	4.86	4.93	2821
2016-11-10	4.67	4.67	4.29	4.59	47774
2016-11-11	4.47	4.47	4.04	4.40	21349
2016-11-14	4.14	4.14	4.13	4.13	436
2016-11-15	4.55	4.55	4.03	4.03	2450
2016-11-16	4.12	4.29	4.12	4.29	6984
2016-11-17	0.00	0.00	0.00	4.29	117
2016-11-18	4.34	4.41	4.31	4.33	1696
2016-11-21	4.40	4.45	4.37	4.37	6652
2016-11-22	4.44	4.44	4.44	4.44	7490
2016-11-23	4.56	4.56	4.43	4.43	649
2016-11-28	4.49	4.49	4.40	4.41	23160
2016-11-29	0.00	0.00	0.00	4.41	195
2016-11-30	4.51	4.51	4.17	4.22	8109
2016-12-01	4.12	4.23	4.08	4.08	3527
2016-12-02	4.18	4.39	4.11	4.18	2835
2016-12-05	4.42	4.42	4.04	4.10	17528
2016-12-06	4.22	4.25	4.19	4.19	11926
2016-12-07	4.23	4.23	4.18	4.18	981
2016-12-08	4.27	4.30	4.16	4.23	4439
2016-12-09	4.37	4.37	4.10	4.10	3600
2016-12-12	4.40	4.40	4.05	4.05	1323
2016-12-13	4.26	4.33	3.93	4.31	11647
2016-12-14	4.47	4.47	4.05	4.05	8770
2016-12-15	4.15	4.40	4.09	4.33	4216
2016-12-16	4.29	4.31	4.15	4.31	2489
2016-12-19	0.00	0.00	0.00	4.31	133
2016-12-20	4.09	4.20	4.09	4.19	16506
2016-12-21	3.95	4.19	3.95	4.14	2297
2016-12-22	4.09	4.09	4.09	4.09	289
2016-12-23	4.09	4.40	4.09	4.40	1602
2016-12-27	4.32	4.99	4.32	4.92	3983
2016-12-28	4.66	4.66	4.48	4.48	16570
2016-12-29	4.64	4.64	4.56	4.56	1035
2016-12-30	4.58	4.58	4.58	4.58	3699
2017-01-03	4.68	4.86	4.68	4.86	26397
2017-01-04	4.92	4.93	4.79	4.80	18241
2017-01-05	4.94	4.94	4.94	4.94	436
2017-01-06	5.15	5.17	4.96	5.10	1615
2017-01-09	4.99	5.01	4.84	4.84	1571
2017-01-10	5.07	5.07	5.07	5.07	519
2017-01-11	5.07	5.12	4.85	5.12	6091
2017-01-12	5.09	5.17	4.89	4.89	3718
2017-01-13	5.07	5.07	5.07	5.07	784
2017-01-17	5.17	5.17	5.12	5.12	42511
2017-01-18	4.90	4.99	4.90	4.96	2380
2017-01-19	5.07	5.07	5.04	5.04	9243
2017-01-20	0.00	0.00	0.00	5.04	183
2017-01-23	4.92	5.29	4.92	5.29	1770
2017-01-24	5.25	5.31	5.25	5.31	1915
2017-01-25	5.45	5.45	5.43	5.43	1294
2017-01-26	5.33	5.33	5.33	5.33	1495
2017-01-27	5.41	5.41	5.32	5.33	1343
2017-01-30	5.25	5.42	5.07	5.42	3845
2017-01-31	5.19	5.31	5.17	5.17	1261
2017-02-01	5.31	5.31	5.31	5.31	245
2017-02-02	5.12	5.17	5.12	5.17	597
2017-02-03	5.31	5.31	5.29	5.31	1837
2017-02-06	5.28	5.28	5.12	5.12	1422
2017-02-07	5.26	5.28	5.19	5.19	1437
2017-02-08	5.30	5.48	5.19	5.48	4445
2017-02-09	5.32	5.32	5.02	5.07	2491
2017-02-10	5.15	5.23	5.15	5.23	2006
2017-02-13	5.28	5.28	5.28	5.28	326
2017-02-14	0.00	0.00	0.00	5.28	13
2017-02-15	0.00	0.00	0.00	5.28	56
2017-02-16	5.32	5.32	5.32	5.32	365
2017-02-17	0.00	0.00	0.00	5.32	11
2017-02-21	5.33	5.43	5.33	5.43	3024
2017-02-22	5.61	5.61	5.43	5.43	517
2017-02-23	5.60	5.67	5.57	5.57	4253
2017-02-24	5.48	5.48	5.48	5.48	1238
2017-02-27	5.69	5.69	5.56	5.67	1279
2017-02-28	5.30	5.40	5.17	5.40	1615
2017-03-01	5.35	5.37	5.31	5.31	5378
2017-03-02	5.48	5.48	5.21	5.21	7747
2017-03-03	5.22	5.30	5.22	5.30	834
2017-03-06	5.30	5.33	5.22	5.24	2792
2017-03-07	0.00	0.00	0.00	5.24	83
2017-03-08	5.17	5.17	5.17	5.17	1157
2017-03-09	0.00	0.00	0.00	5.17	7
2017-03-10	5.20	5.21	5.20	5.20	970
2017-03-13	5.23	5.23	5.20	5.20	1594
2017-03-14	5.22	5.22	4.86	5.12	41885
2017-03-15	5.15	5.47	5.11	5.47	33374
2017-03-16	5.36	5.36	5.26	5.35	1016
2017-03-17	5.26	5.26	5.24	5.24	2419
2017-03-20	5.15	5.42	5.15	5.42	6373
2017-03-21	5.28	5.28	5.28	5.28	200
2017-03-22	0.00	0.00	0.00	5.28	166
2017-03-23	5.12	5.14	5.10	5.14	5438
2017-03-24	5.24	5.24	5.21	5.21	1480
2017-03-27	5.25	5.32	5.25	5.29	838
2017-03-28	0.00	0.00	0.00	5.29	119
2017-03-29	0.00	0.00	0.00	5.29	5
2017-03-30	5.40	5.40	5.36	5.37	304850
2017-03-31	5.29	5.40	5.14	5.18	22862
2017-04-03	5.21	5.31	5.21	5.31	1658
2017-04-04	5.22	5.31	5.14	5.14	11846
2017-04-05	5.26	5.44	5.26	5.33	299746
2017-04-06	5.24	5.25	5.17	5.23	1791
2017-04-07	5.16	5.27	5.07	5.07	7655
2017-04-10	0.00	0.00	0.00	5.07	21
2017-04-11	5.13	5.15	5.13	5.15	60295
2017-04-12	5.23	5.23	5.15	5.15	318092
2017-04-13	5.15	5.15	5.15	5.15	970
2017-04-17	5.30	5.30	5.30	5.30	587
2017-04-18	5.39	5.39	5.24	5.24	1569
2017-04-19	5.15	5.15	5.10	5.10	386
2017-04-20	5.10	5.11	5.07	5.07	1186
2017-04-21	5.31	5.31	4.94	5.08	2216
2017-04-24	5.23	5.26	5.23	5.26	7819
2017-04-25	5.17	5.17	5.11	5.11	2543
2017-04-26	5.12	5.20	5.09	5.09	730
2017-04-27	5.26	5.26	5.25	5.26	1752
2017-04-28	5.16	5.16	5.16	5.16	531
2017-05-01	5.21	5.41	5.21	5.41	1835
2017-05-02	5.52	5.60	5.48	5.52	9048
2017-05-03	5.55	5.55	5.30	5.30	388
2017-05-04	5.26	5.37	5.16	5.37	3162
2017-05-05	5.51	5.51	5.48	5.48	435
2017-05-08	4.98	5.46	4.98	5.46	2761
2017-05-09	5.18	5.54	5.18	5.36	10592
2017-05-10	5.28	5.32	5.03	5.03	2503
2017-05-11	5.26	5.49	5.26	5.49	2452
2017-05-12	0.00	0.00	0.00	5.49	252
2017-05-15	5.61	5.62	5.61	5.62	1152
2017-05-16	5.63	5.63	5.56	5.58	3745
2017-05-17	5.42	5.47	5.26	5.26	4278
2017-05-18	4.84	5.12	4.25	4.41	71311
2017-05-19	4.47	4.83	4.47	4.70	3833
2017-05-22	4.87	4.87	4.41	4.59	5534
2017-05-23	4.75	4.75	4.66	4.66	1488
2017-05-24	4.80	5.05	4.80	4.81	12233
2017-05-25	4.68	4.71	4.63	4.67	61578
2017-05-26	4.80	4.93	4.80	4.92	2169
2017-05-30	4.83	4.84	4.83	4.84	4193
2017-05-31	4.71	4.76	4.63	4.63	55924
2017-06-01	4.80	4.83	4.70	4.70	7069
2017-06-02	4.85	4.85	4.60	4.70	10409
2017-06-05	4.70	4.70	4.61	4.63	2385
2017-06-06	4.63	4.68	4.53	4.66	3162
2017-06-07	4.64	4.64	4.64	4.64	295
2017-06-08	0.00	0.00	0.00	4.64	31
2017-06-09	4.59	4.59	4.58	4.58	2477
2017-06-12	4.56	4.56	4.40	4.42	5051
2017-06-13	4.55	4.55	4.44	4.47	1229
2017-06-14	4.54	4.74	4.44	4.74	34100
2017-06-15	4.75	4.76	4.65	4.67	10546
2017-06-16	4.72	4.73	4.61	4.61	7934
2017-06-19	4.70	4.70	4.54	4.64	13572
2017-06-20	4.68	4.68	4.43	4.50	20729
2017-06-21	4.60	4.60	4.54	4.55	925
2017-06-22	4.56	4.67	4.56	4.67	1391
2017-06-26	4.64	4.69	4.64	4.69	404
2017-06-27	4.57	4.64	4.57	4.64	9724
2017-06-28	4.64	4.66	4.55	4.62	28989
2017-06-29	0.00	0.00	0.00	4.62	19
2017-06-30	0.00	0.00	0.00	4.62	1
2017-07-05	4.49	4.74	4.49	4.62	7047
2017-07-06	4.67	4.71	4.54	4.61	5955
2017-07-07	4.65	4.75	4.38	4.75	3866
2017-07-10	4.72	4.84	4.67	4.83	14847
2017-07-11	4.82	4.89	4.80	4.83	6367
2017-07-12	4.80	5.12	4.80	5.12	24691
2017-07-13	5.13	5.22	5.10	5.18	9931
2017-07-14	5.25	5.25	5.24	5.24	1409
2017-07-17	5.26	5.37	5.20	5.24	4979
2017-07-18	5.24	5.24	5.24	5.24	1605
2017-07-19	5.32	5.34	5.29	5.34	1402
2017-07-20	5.44	5.44	5.44	5.44	379
2017-07-21	5.33	5.33	5.33	5.33	773
2017-07-24	0.00	0.00	0.00	5.33	31
2017-07-25	5.36	5.48	5.30	5.33	2621
2017-07-26	5.32	5.32	5.29	5.30	1479
2017-07-27	5.23	5.32	5.16	5.32	1108
2017-07-28	5.30	5.36	5.28	5.36	1477
2017-07-31	5.32	5.44	5.26	5.44	12442
2017-08-01	5.47	5.51	5.45	5.51	7164
2017-08-02	5.41	5.88	5.41	5.53	5929
2017-08-03	5.48	5.55	5.48	5.54	9063
2017-08-04	5.50	5.50	5.40	5.41	4357
2017-08-07	5.52	5.60	5.45	5.60	7147
2017-08-08	5.55	5.66	5.55	5.57	2356
2017-08-09	5.49	5.49	5.39	5.46	2765
2017-08-10	5.44	5.44	5.44	5.44	351
2017-08-11	5.38	5.82	5.38	5.53	10381
2017-08-14	5.61	5.61	5.61	5.61	1141
2017-08-15	5.66	5.66	5.45	5.45	1619
2017-08-16	5.54	5.78	5.54	5.78	9756
2017-08-17	5.53	5.53	5.53	5.53	180
2017-08-18	5.53	5.93	5.53	5.77	1059
2017-08-21	5.75	5.81	5.72	5.72	1955
2017-08-22	5.87	5.92	5.87	5.89	537
2017-08-23	5.82	5.82	5.82	5.82	177
2017-08-24	5.77	5.91	5.77	5.89	3299
2017-08-25	5.88	5.93	5.88	5.90	1556
2017-08-28	5.87	5.87	5.87	5.87	368
2017-08-29	5.83	5.91	5.83	5.91	528
2017-08-30	5.79	5.79	5.79	5.79	182
2017-08-31	5.79	5.79	5.79	5.79	66274
2017-09-01	5.97	5.97	5.89	5.89	80962
2017-09-05	5.99	5.99	5.72	5.72	887
2017-09-06	5.95	6.12	5.95	6.12	453
2017-09-07	0.00	0.00	0.00	6.12	3
2017-09-08	6.04	6.07	6.01	6.02	4376
2017-09-11	6.30	6.30	6.30	6.30	354
2017-09-12	6.07	6.57	5.72	6.23	51207
2017-09-13	6.11	6.47	6.10	6.40	117662
2017-09-14	6.14	6.57	5.87	6.57	112781
2017-09-15	6.35	6.71	6.18	6.37	139940
2017-09-18	6.39	6.43	6.24	6.35	13920
2017-09-19	6.37	6.43	6.25	6.32	4156
2017-09-20	6.34	6.37	6.23	6.23	2045
2017-09-21	6.27	6.36	6.27	6.35	5973
2017-09-25	6.19	6.37	6.18	6.18	3037
2017-09-26	6.12	6.12	6.02	6.06	343179
2017-09-27	5.94	6.00	5.94	5.95	1417
2017-09-29	6.45	6.49	5.99	5.99	2658
2017-10-02	6.02	6.02	6.02	6.02	704
2017-10-03	6.09	6.41	6.09	6.41	7414
2017-10-04	0.00	0.00	0.00	6.41	1
2017-10-05	6.37	6.40	6.37	6.39	3803
2017-10-06	6.14	6.32	6.14	6.31	1372
2017-10-09	6.37	6.37	6.11	6.16	104766
2017-10-10	6.24	6.51	6.22	6.32	2844
2017-10-11	6.26	6.52	6.14	6.52	18946
2017-10-12	6.52	6.54	6.32	6.33	14619
2017-10-13	6.31	6.32	6.27	6.27	176761
2017-10-16	6.28	6.28	6.02	6.11	57370
2017-10-17	6.61	6.61	6.12	6.12	664
2017-10-18	6.15	6.15	6.00	6.11	2162
2017-10-19	6.23	6.23	5.90	5.95	9308
2017-10-20	6.07	6.20	6.07	6.18	5051
2017-10-23	6.04	6.04	5.98	5.98	6405
2017-10-24	5.86	5.86	5.83	5.83	887
2017-10-25	5.89	6.28	5.87	6.28	2918
2017-10-26	5.90	6.04	5.71	5.71	5998
2017-10-27	5.90	5.96	5.90	5.96	962
2017-10-30	5.81	5.87	5.63	5.68	4529
2017-10-31	5.84	5.84	5.56	5.63	3215
2017-11-01	5.50	5.73	5.50	5.53	29077
2017-11-02	5.56	5.56	5.31	5.41	12433
2017-11-03	5.34	5.47	5.29	5.38	8471
2017-11-06	0.00	0.00	0.00	5.38	45
2017-11-07	0.00	0.00	0.00	5.38	10
2017-11-08	5.38	5.44	5.35	5.44	2591
2017-11-09	0.00	0.00	0.00	5.44	28
2017-11-10	5.26	5.35	5.24	5.31	3406
2017-11-13	0.00	0.00	0.00	5.31	57
2017-11-14	5.12	5.43	5.12	5.15	7277
2017-11-15	5.04	5.04	5.04	5.04	971
2017-11-16	5.23	5.41	5.23	5.41	3582
2017-11-17	5.38	5.48	5.31	5.45	1837
2017-11-20	5.13	5.13	5.13	5.13	411
2017-11-21	5.53	5.61	5.41	5.41	1950
2017-11-22	5.56	5.69	5.21	5.33	49060
2017-11-24	5.69	5.69	5.69	5.69	398
2017-11-27	5.34	5.68	5.24	5.41	12087
2017-11-28	5.47	5.53	5.45	5.53	1168
2017-11-29	5.41	5.45	5.38	5.41	13115
2017-11-30	5.38	5.38	4.99	5.01	21200
2017-12-01	5.01	5.32	4.98	5.29	14325
2017-12-04	5.32	5.44	5.17	5.17	18911
2017-12-05	5.50	5.50	5.19	5.19	6860
2017-12-06	0.00	0.00	0.00	5.19	66
2017-12-07	5.41	5.42	5.16	5.26	6556
2017-12-08	5.33	5.35	5.30	5.30	17924
2017-12-11	5.38	5.38	5.24	5.24	1770
2017-12-12	5.21	5.51	5.21	5.51	2299
2017-12-13	5.40	5.40	5.24	5.24	1858
2017-12-14	5.12	5.12	5.12	5.12	474
2017-12-15	5.24	5.63	5.24	5.63	5680
2017-12-18	5.30	5.41	5.20	5.28	9975
2017-12-19	5.21	5.21	5.11	5.15	3905
2017-12-20	0.00	0.00	0.00	5.15	33
2017-12-21	5.33	5.44	5.33	5.43	1639
2017-12-22	5.23	5.66	5.23	5.13	6379
2017-12-26	5.35	5.40	5.24	5.24	1266
2017-12-27	5.23	6.12	5.23	5.40	22065
2017-12-28	5.53	6.07	5.53	5.55	24834
2017-12-29	5.83	5.88	5.26	5.28	29929
2018-01-02	5.48	6.08	5.32	5.81	34844
2018-01-03	5.81	5.81	5.35	5.71	39453
2018-01-04	5.73	6.02	5.72	5.81	18461
2018-01-05	5.73	5.85	5.68	5.83	7050
2018-01-08	5.73	5.83	5.73	5.83	10393
2018-01-09	5.79	5.83	5.70	5.70	1762
2018-01-10	5.65	5.68	5.65	5.65	1022
2018-01-11	5.76	5.83	5.58	5.69	5541
2018-01-12	5.79	5.83	5.79	5.82	1598
2018-01-16	5.85	5.87	5.85	5.87	1934
2018-01-17	5.98	6.08	5.94	6.08	3970
2018-01-18	6.07	6.39	5.81	6.39	109696
2018-01-19	6.06	6.14	5.68	6.10	9374
2018-01-22	6.22	6.22	6.21	6.21	1783
2018-01-23	6.26	6.26	6.03	6.24	39548
2018-01-24	6.40	6.77	6.17	6.77	4511
2018-01-25	6.98	6.98	6.56	6.63	4033
2018-01-26	7.09	7.19	7.06	7.06	2561
2018-01-29	6.97	6.97	6.90	6.90	1006
2018-01-30	6.89	6.89	6.77	6.80	2605
2018-01-31	7.22	7.45	7.06	7.06	5815
2018-02-01	7.03	7.03	6.85	6.84	1377
2018-02-02	6.64	6.64	6.64	6.64	727
2018-02-05	6.51	6.51	6.44	6.44	3348
2018-02-06	6.59	6.60	6.59	6.59	1482
2018-02-07	0.00	0.00	0.00	6.59	5
2018-02-08	6.42	6.42	5.99	6.06	34358
2018-02-09	6.12	6.15	5.93	6.15	3766
2018-02-12	6.11	6.11	6.11	6.11	316
2018-02-13	6.26	6.32	6.26	6.29	4387
2018-02-14	6.27	6.27	5.88	6.27	76496
2018-02-15	6.45	6.45	6.42	6.43	59668
2018-02-16	6.44	6.45	6.44	6.45	54378
2018-02-20	6.45	6.48	6.45	6.48	425
2018-02-21	6.62	6.75	6.62	6.75	1479
2018-02-22	6.60	6.73	6.60	6.73	1941
2018-02-23	6.70	6.70	6.64	6.64	918
2018-02-26	6.77	6.77	6.69	6.72	1992
2018-02-27	6.69	6.76	6.53	6.56	32543
2018-02-28	6.53	6.53	6.08	6.49	15337
2018-03-01	6.46	6.52	6.28	6.41	41113
2018-03-02	6.43	6.56	6.43	6.53	3538
2018-03-05	6.53	6.58	6.53	6.56	9510
2018-03-06	6.67	6.84	6.66	6.73	5332
2018-03-07	6.68	6.68	6.46	6.60	7143
2018-03-08	6.41	6.43	6.34	6.36	6887
2018-03-09	6.43	6.43	6.43	6.43	223
2018-03-12	6.56	6.60	6.51	6.58	1727
2018-03-13	6.47	6.47	6.47	6.47	187
2018-03-14	6.41	6.41	6.41	6.41	177
2018-03-15	6.35	6.35	6.20	6.21	2157
2018-03-16	6.32	6.32	6.12	6.28	7452
2018-03-19	6.27	6.28	6.20	6.20	918
2018-03-20	6.18	6.21	6.18	6.20	1300
2018-03-21	6.22	6.33	6.22	6.33	1064
2018-03-22	6.40	6.40	6.27	6.28	5003
2018-03-23	6.38	6.38	6.28	6.28	741
2018-03-26	6.55	6.55	6.03	6.03	936
2018-03-27	6.21	6.46	6.21	6.30	4868
2018-03-28	0.00	0.00	0.00	6.30	75
2018-03-29	6.39	6.64	6.39	6.64	6869
2018-04-02	6.66	6.78	6.36	6.36	11681
2018-04-03	6.48	6.54	6.37	6.54	2101
2018-04-04	6.29	6.37	6.09	6.29	5018
2018-04-05	6.30	6.47	6.05	6.38	29276
2018-04-06	6.25	6.26	6.15	6.15	899
2018-04-09	6.14	6.14	5.77	5.77	11584
2018-04-10	5.79	5.89	5.79	5.89	4155
2018-04-11	5.89	6.04	5.87	6.03	2299
2018-04-12	5.99	5.99	5.89	5.92	6998
2018-04-13	5.80	5.80	5.73	5.73	340
2018-04-16	5.94	5.94	5.60	5.64	15120
2018-04-17	5.69	5.77	5.69	5.73	13355
2018-04-18	5.84	5.96	5.82	5.96	12661
2018-04-19	0.00	0.00	0.00	5.96	218
2018-04-20	5.86	5.86	5.86	5.86	3245
2018-04-23	6.00	6.00	5.72	5.79	8206
2018-04-24	5.76	5.78	5.70	5.70	1847
2018-04-25	5.70	5.81	5.68	5.75	9618
2018-04-26	6.10	6.10	5.70	5.74	3370
2018-04-27	5.95	5.95	5.83	5.84	2069
2018-04-30	5.90	5.90	5.73	5.73	5486
2018-05-01	5.67	5.67	5.57	5.63	3358
2018-05-02	5.61	5.61	5.50	5.49	11312
2018-05-03	5.45	5.45	5.38	5.38	918
2018-05-04	5.39	5.44	5.39	5.44	1001
2018-05-07	5.38	5.38	5.33	5.33	685
2018-05-08	5.33	5.33	5.33	5.33	183
2018-05-09	5.31	5.27	5.27	5.27	356
2018-05-10	5.39	5.46	5.39	5.45	4473
2018-05-11	5.36	5.36	5.30	5.34	4759
2018-05-14	5.32	5.32	5.17	5.20	4738
2018-05-15	5.06	5.11	4.99	5.10	2970
2018-05-16	0.00	0.00	0.00	5.10	33
2018-05-17	5.05	5.05	5.00	5.00	1996
2018-05-18	4.78	4.83	4.78	4.83	341
2018-05-21	4.86	4.86	4.78	4.82	8249
2018-05-22	4.88	5.06	4.88	5.05	15527
2018-05-23	5.03	5.03	4.78	4.83	3146
2018-05-24	4.80	4.80	4.80	4.80	214
2018-05-25	4.77	4.77	4.66	4.66	3566
2018-05-29	4.57	4.57	4.31	4.31	6990
2018-05-30	4.43	4.43	4.34	4.35	7268
2018-05-31	4.44	4.44	4.40	4.41	2989
2018-06-01	4.41	4.55	4.41	4.55	3937
2018-06-04	4.60	4.60	4.51	4.51	779
2018-06-05	4.56	4.56	4.26	4.26	4928
2018-06-06	4.26	4.26	4.14	4.14	3208
2018-06-07	4.05	4.13	3.77	3.95	66406
2018-06-08	4.04	4.26	3.91	4.21	22694
2018-06-11	4.21	4.24	4.13	4.13	10418
2018-06-12	4.21	4.26	4.12	4.13	16272
2018-06-13	4.10	4.10	3.99	4.01	1536
2018-06-14	4.11	4.19	3.81	4.02	30848
2018-06-15	3.76	4.31	3.73	4.31	40826
2018-06-18	4.10	4.10	3.81	3.84	41565
2018-06-19	3.88	4.02	3.85	4.01	19556
2018-06-20	4.04	4.10	3.97	3.99	8022
2018-06-21	3.88	3.88	3.84	3.88	3026
2018-06-22	3.88	3.93	3.84	3.93	6839
2018-06-25	3.81	3.84	3.74	3.83	5013
2018-06-26	3.84	3.90	3.69	3.84	17470
2018-06-27	3.78	3.79	3.69	3.70	6684
2018-06-28	3.70	3.84	3.44	3.84	11910
2018-06-29	3.88	4.01	3.87	3.89	10536
2018-07-02	3.94	3.94	3.77	3.80	1250
2018-07-03	3.96	3.96	3.96	3.96	159
2018-07-05	3.94	4.00	3.94	3.98	1990
2018-07-06	4.03	4.07	4.03	4.06	1795
2018-07-09	4.06	4.12	4.06	4.06	4853
2018-07-10	4.13	4.21	4.09	4.09	3453
2018-07-11	4.09	4.11	4.01	4.01	2991
2018-07-12	4.09	4.09	4.04	4.06	5681
2018-07-13	4.19	4.21	4.19	4.20	3394
2018-07-16	4.21	4.23	4.19	4.23	3985
2018-07-17	4.31	4.37	4.26	4.32	6138
2018-07-18	4.35	4.39	4.33	4.39	4646
2018-07-19	4.18	4.28	4.14	4.21	18307
2018-07-20	4.51	4.72	4.51	4.62	104624
2018-07-23	4.54	4.57	4.35	4.53	106355
2018-07-24	4.61	4.66	4.61	4.65	6537
2018-07-25	4.75	4.85	4.73	4.83	6050
2018-07-26	4.85	4.85	4.58	4.58	3989
2018-07-27	4.70	4.71	4.61	4.62	11653
2018-07-30	4.71	4.77	4.68	4.76	29476
2018-07-31	4.73	4.73	4.63	4.63	2023
2018-08-01	4.65	4.79	4.65	4.74	13180
2018-08-02	4.65	4.68	4.59	4.67	10477
2018-08-03	4.66	4.96	4.66	4.88	13285
2018-08-06	4.88	4.91	4.79	4.79	30458
2018-08-07	4.85	4.90	4.66	4.72	16526
2018-08-08	4.74	4.86	4.52	4.52	28442
2018-08-09	4.53	4.53	4.43	4.43	3592
2018-08-10	4.25	4.26	4.11	4.19	27318
2018-08-13	4.07	4.09	3.99	4.09	8093
2018-08-14	4.23	4.24	4.18	4.24	1597
2018-08-15	4.23	4.24	4.23	4.24	2002
2018-08-16	4.21	4.21	4.13	4.14	18669
2018-08-17	0.00	0.00	0.00	4.14	6
2018-08-20	4.11	4.11	3.96	4.03	11558
2018-08-21	3.80	3.83	3.74	3.83	2566
2018-08-22	3.83	3.97	3.76	3.95	31886
2018-08-23	3.85	3.85	3.66	3.68	30722
2018-08-24	3.78	3.85	3.74	3.76	5267
2018-08-27	3.84	3.98	3.84	3.94	44887
2018-08-28	3.89	3.93	3.84	3.88	9511
2018-08-29	3.89	4.03	3.89	3.94	21683
2018-08-30	3.89	3.89	3.74	3.88	2613
2018-08-31	3.88	3.93	3.78	3.88	2026
2018-09-04	3.73	3.74	3.62	3.74	13017
2018-09-05	3.66	3.69	3.56	3.60	44213
2018-09-06	3.65	3.68	3.65	3.68	1839
2018-09-07	3.91	3.91	3.70	3.84	19875
2018-09-10	3.83	3.83	3.83	3.83	904
2018-09-11	3.80	3.80	3.63	3.63	4063
2018-09-12	3.73	3.75	3.66	3.73	5051
2018-09-13	3.64	3.64	3.58	3.58	9357
2018-09-14	3.71	3.75	3.68	3.68	4443
2018-09-17	3.72	3.83	3.72	3.83	769
2018-09-18	3.86	3.91	3.79	3.79	7018
2018-09-19	3.82	3.91	3.82	3.85	1646
2018-09-20	3.88	3.88	3.88	3.88	162
2018-09-21	3.99	4.03	3.79	3.79	69887
2018-09-24	3.91	3.98	3.86	3.86	3445
2018-09-25	3.79	3.88	3.73	3.88	16144
2018-09-26	3.98	4.01	3.94	3.96	16178
2018-09-27	4.10	4.12	4.06	4.11	6157
2018-09-28	4.04	4.04	3.95	3.95	3927
2018-10-01	3.96	3.99	3.89	3.92	5973
2018-10-02	4.19	4.35	4.19	4.31	10830
2018-10-03	4.58	5.13	4.54	4.57	78133
2018-10-04	4.54	4.58	4.40	4.56	16281
2018-10-05	4.60	4.61	4.44	4.51	35010
2018-10-08	4.86	4.99	4.86	4.89	41180
2018-10-09	4.90	5.00	4.90	4.94	56430
2018-10-10	4.87	4.87	4.69	4.76	3885
2018-10-11	4.78	4.79	4.61	4.79	10952
2018-10-12	4.89	4.89	4.52	4.70	29584
2018-10-15	4.68	4.78	4.68	4.75	25587
2018-10-16	4.88	4.92	4.88	4.92	23672
2018-10-17	4.92	5.04	4.92	4.98	6554
2018-10-18	4.95	4.96	4.85	4.85	7474
2018-10-19	4.87	4.91	4.81	4.82	4171
2018-10-22	4.94	4.96	4.88	4.90	11691
2018-10-23	4.85	4.91	4.79	4.91	22231
2018-10-24	4.71	4.71	4.71	4.71	420
2018-10-25	4.88	5.05	4.88	4.95	25732
2018-10-26	4.97	5.06	4.88	5.05	18105
2018-10-29	5.23	5.24	4.91	4.91	15952
2018-10-30	4.93	5.11	4.86	5.11	18283
2018-10-31	5.03	5.05	4.95	5.02	15887
2018-11-01	5.22	5.42	5.19	5.35	663783
2018-11-02	5.55	5.55	5.39	5.53	33047
2018-11-05	5.45	5.57	5.45	5.57	575113
2018-11-06	5.43	5.45	5.32	5.38	7522
2018-11-07	5.33	5.38	5.23	5.31	29984
2018-11-08	5.29	5.40	5.20	5.28	21969
2018-11-09	5.15	5.32	5.14	5.32	152979
2018-11-12	5.23	5.28	5.19	5.19	22629
2018-11-13	5.10	5.10	5.07	5.07	6559
2018-11-14	5.10	5.16	5.10	5.10	5537
2018-11-15	5.03	5.47	5.03	5.31	12780
2018-11-16	5.41	5.50	5.41	5.50	11095
2018-11-19	5.41	5.52	5.37	5.42	9532
2018-11-20	5.30	5.30	4.95	5.17	6653
2018-11-21	5.26	5.34	5.26	5.28	2406
2018-11-23	0.00	0.00	0.00	5.28	1
2018-11-26	5.23	5.23	5.04	5.06	1295
2018-11-27	5.23	5.34	5.22	5.32	4852
2018-11-28	5.48	5.51	5.47	5.47	6117
2018-11-29	5.52	5.57	5.50	5.57	24234
2018-11-30	5.57	5.59	5.54	5.57	4138
2018-12-03	5.46	5.50	5.45	5.50	1360
2018-12-04	5.42	5.48	5.42	5.48	876
2018-12-06	5.15	5.43	5.14	5.43	3435
2018-12-07	5.43	5.43	5.40	5.40	798
2018-12-10	5.18	5.25	5.18	5.25	1549
2018-12-11	5.23	5.24	5.19	5.24	2228
2018-12-12	5.39	5.39	5.37	5.39	1181
2018-12-13	5.40	5.44	5.39	5.44	11876
2018-12-14	5.48	5.48	5.42	5.44	1095
2018-12-17	5.32	5.32	5.27	5.27	1627
2018-12-18	5.31	5.31	5.31	5.31	218
2018-12-19	5.48	5.48	5.48	5.48	436
2018-12-20	0.00	0.00	0.00	5.48	28
2018-12-21	5.20	5.20	5.17	5.17	57564
2018-12-24	5.18	5.38	5.18	5.38	1076
2018-12-26	5.17	5.17	5.08	5.17	17554
2018-12-27	5.17	5.28	5.13	5.20	14483
2018-12-28	5.27	5.41	5.27	5.41	117400
2018-12-31	5.47	5.49	5.43	5.43	1870
2019-01-02	5.63	5.96	5.63	5.96	490164
2019-01-03	6.13	6.13	5.89	6.01	277494
2019-01-04	6.10	6.15	5.94	6.01	12812
2019-01-07	6.11	6.20	6.02	6.20	5462
2019-01-08	6.02	6.02	5.98	5.98	1210
2019-01-09	6.23	6.37	6.22	6.35	412254
2019-01-10	6.38	6.38	6.25	6.29	10412
2019-01-11	6.27	6.27	6.26	6.26	1913
2019-01-14	6.22	6.32	6.22	6.29	18824
2019-01-15	6.23	6.32	6.16	6.24	4879
2019-01-16	6.34	6.34	6.25	6.30	6887
2019-01-17	6.18	6.26	6.18	6.22	1913
2019-01-18	6.35	6.40	6.22	6.22	8168
2019-01-22	6.15	6.20	6.04	6.09	9468
2019-01-23	6.20	6.31	6.19	6.31	46125
2019-01-24	6.40	6.40	6.30	6.31	8302
2019-01-25	6.40	6.48	6.38	6.45	14675
2019-01-28	6.40	6.51	6.38	6.45	5019
2019-01-29	6.60	6.60	6.51	6.52	16879
2019-01-30	6.50	6.70	6.30	6.54	99053
2019-01-31	6.87	7.09	6.87	6.97	849702
2019-02-01	6.89	6.92	6.75	6.75	23958
2019-02-04	6.78	7.02	6.78	7.00	3362
2019-02-05	6.97	7.02	6.95	6.98	5986
2019-02-06	7.04	7.04	6.46	6.57	43956
2019-02-07	6.62	6.69	6.54	6.64	3336
2019-02-08	6.76	6.77	6.54	6.68	20790
2019-02-11	6.76	6.76	6.56	6.59	7724
2019-02-12	6.76	6.83	6.67	6.83	14491
2019-02-13	6.76	6.76	6.57	6.59	3526
2019-02-14	6.61	6.86	6.61	6.86	15106
2019-02-15	6.87	6.91	6.82	6.85	44633
2019-02-19	6.82	6.86	6.79	6.79	37546
2019-02-20	6.86	6.86	6.55	6.55	185883
2019-02-21	6.59	6.60	6.50	6.57	191913
2019-02-22	6.60	6.71	6.60	6.63	2531
2019-02-25	6.70	6.72	6.52	6.52	7117
2019-02-26	6.58	6.66	6.58	6.64	1624
2019-02-27	6.59	6.64	6.56	6.63	21162
2019-02-28	6.48	6.48	6.39	6.39	2700
2019-03-01	6.35	6.35	6.25	6.28	7401
2019-03-04	6.28	6.28	6.28	6.28	191
2019-03-05	0.00	0.00	0.00	6.28	1
2019-03-06	6.13	6.13	5.99	6.04	45060
2019-03-07	5.98	6.02	5.96	6.01	12937
2019-03-08	0.00	0.00	0.00	6.01	119
2019-03-11	6.23	6.38	6.17	6.38	12113
2019-03-12	6.40	6.47	6.40	6.46	2774
2019-03-13	6.45	6.54	6.43	6.54	3357
2019-03-14	6.47	6.47	6.40	6.41	6144
2019-03-15	6.48	6.49	6.45	6.49	2344
2019-03-18	6.53	6.57	6.52	6.56	1672
2019-03-19	6.53	6.56	6.48	6.48	2271
2019-03-20	6.44	6.54	6.38	6.54	7359
2019-03-21	6.34	6.42	6.05	6.14	5024
2019-03-22	5.94	6.00	5.75	5.76	9853
2019-03-25	5.84	5.90	5.80	5.87	5932
2019-03-26	5.89	5.93	5.85	5.93	2375
2019-03-27	5.75	5.75	5.58	5.58	224794
2019-03-28	5.62	5.89	5.62	5.89	132751
2019-03-29	6.00	6.00	5.97	5.97	567
2019-04-01	6.39	6.39	6.08	6.24	96150
2019-04-02	6.15	6.27	6.00	6.27	105166
2019-04-03	6.11	6.12	5.92	5.96	54439
2019-04-04	6.03	6.03	5.98	6.01	2084
2019-04-05	6.09	6.16	6.09	6.14	8284
2019-04-08	6.09	6.16	6.09	6.16	2406
2019-04-09	6.06	6.09	6.02	6.06	1828
2019-04-10	6.18	6.18	6.03	6.15	252454
2019-04-11	6.09	6.09	5.91	5.93	113924
2019-04-12	5.98	6.01	5.79	5.84	268188
2019-04-15	5.91	5.93	5.84	5.85	30755
2019-04-16	5.82	5.90	5.80	5.87	10686
2019-04-17	5.81	5.81	5.63	5.69	28439
2019-04-18	5.79	5.81	5.79	5.81	841
2019-04-22	5.71	5.83	5.71	5.79	16328
2019-04-23	5.79	5.94	5.79	5.91	5270
2019-04-24	5.88	5.91	5.70	5.78	8604
2019-04-25	5.74	5.88	5.67	5.86	10922
2019-04-26	5.89	5.92	5.85	5.90	4357
2019-04-29	5.90	5.95	5.88	5.88	2945
2019-04-30	5.89	5.89	5.80	5.88	1229
2019-05-01	0.00	0.00	0.00	5.88	99
2019-05-02	5.82	5.93	5.82	5.92	1782
2019-05-03	5.94	5.96	5.94	5.96	47322
2019-05-06	5.95	5.95	5.77	5.77	18225
2019-05-07	5.58	5.69	5.57	5.69	7755
2019-05-08	5.79	5.96	5.79	5.93	3958
2019-05-09	5.75	5.75	5.75	5.75	775
2019-05-10	5.73	5.75	5.60	5.66	3641
2019-05-13	5.54	5.54	5.46	5.47	3445
2019-05-14	5.52	5.52	5.42	5.47	16286
2019-05-15	5.46	5.46	5.29	5.32	2711
2019-05-16	5.26	5.30	5.17	5.21	3543
2019-05-17	5.19	5.24	5.06	5.10	10809
2019-05-20	5.19	5.31	5.19	5.31	1972
2019-05-21	5.35	5.63	5.35	5.47	252948
2019-05-22	5.62	5.68	5.54	5.60	38742
2019-05-23	5.48	5.62	5.45	5.62	3519
2019-05-24	5.58	5.59	5.52	5.57	19375
2019-05-28	5.68	5.86	5.55	5.82	109925
2019-05-29	5.85	6.07	5.84	6.00	224349
2019-05-30	5.99	6.12	5.99	6.09	70954
2019-05-31	6.24	6.27	6.17	6.17	6089
2019-06-03	6.24	6.30	6.21	6.22	3925
2019-06-04	6.27	6.27	6.27	6.27	385
2019-06-05	6.24	6.27	6.16	6.16	2543
2019-06-06	6.30	6.33	6.27	6.33	231068
2019-06-07	6.33	6.42	6.30	6.37	44012
2019-06-10	6.31	6.31	6.18	6.30	4441
2019-06-11	6.30	6.39	6.27	6.38	19142
2019-06-12	6.40	6.45	6.26	6.27	73154
2019-06-13	6.29	6.36	6.17	6.25	54427
2019-06-14	6.12	6.16	6.09	6.09	9270
2019-06-17	6.18	6.20	6.12	6.12	9326
2019-06-18	6.27	6.30	6.27	6.27	3887
2019-06-19	6.17	6.24	6.17	6.24	798
2019-06-20	6.36	6.48	6.36	6.48	1722
2019-06-21	6.51	6.56	6.51	6.51	2471
2019-06-24	6.54	6.57	6.54	6.55	3901
2019-06-25	6.57	6.57	6.39	6.42	4468
2019-06-26	6.52	6.54	6.44	6.45	8092
2019-06-27	6.38	6.40	6.36	6.40	97425
2019-06-28	6.54	6.69	6.54	6.69	4713
2019-07-01	6.69	6.69	6.54	6.55	4843
2019-07-02	6.52	6.65	6.42	6.65	7333
2019-07-03	6.50	6.57	6.45	6.49	3154
2019-07-05	6.72	6.93	6.72	6.87	5614
2019-07-08	6.87	6.95	6.87	6.90	12048
2019-07-09	7.05	7.05	6.93	6.95	2071
2019-07-10	7.05	7.12	6.96	7.08	54282
2019-07-11	7.00	7.00	6.83	6.84	14475
2019-07-12	6.93	6.94	6.81	6.82	15190
2019-07-15	6.82	6.82	6.69	6.69	117664
2019-07-16	6.72	6.77	6.67	6.72	47423
2019-07-17	6.75	6.75	6.71	6.73	6258
2019-07-18	6.77	6.81	6.77	6.81	47951
2019-07-19	6.83	6.84	6.79	6.81	2768
2019-07-22	6.83	6.90	6.83	6.90	1795
2019-07-23	6.87	6.87	6.80	6.86	3959
2019-07-24	6.96	6.96	6.94	6.96	1802
2019-07-25	6.89	6.89	6.53	6.53	6187
2019-07-26	6.63	6.63	6.54	6.60	4872
2019-07-29	6.42	6.46	6.42	6.45	1112
2019-07-30	6.28	6.34	6.28	6.31	2325
2019-07-31	6.27	6.27	6.14	6.18	3268
2019-08-01	6.22	6.27	6.07	6.07	9470
2019-08-02	0.00	0.00	0.00	6.07	745
2019-08-05	5.87	5.87	5.64	5.64	7911
2019-08-06	5.85	5.85	5.71	5.71	20417
2019-08-07	5.73	5.91	5.66	5.91	22283
2019-08-08	5.98	5.99	5.94	5.95	4731
2019-08-09	5.96	5.98	5.86	5.88	3318
2019-08-12	5.60	5.71	5.60	5.66	7750
2019-08-13	5.62	5.83	5.62	5.76	18578
2019-08-14	5.58	5.61	5.48	5.49	3773
2019-08-15	5.52	5.57	5.40	5.52	9563
2019-08-16	5.53	5.57	5.48	5.48	2900
2019-08-19	5.51	5.51	5.33	5.35	3053
2019-08-20	5.30	5.41	5.30	5.41	4468
2019-08-21	5.40	5.44	5.36	5.39	6354
2019-08-22	5.42	5.44	5.33	5.35	12323
2019-08-23	5.21	5.29	5.06	5.18	1497466
2019-08-26	5.13	5.13	5.03	5.03	1621
2019-08-27	5.12	5.15	5.02	5.09	5150
2019-08-28	5.09	5.16	5.00	5.00	14220
2019-08-29	5.06	5.17	5.06	5.17	6029
2019-08-30	5.29	5.36	5.29	5.36	729
2019-09-03	5.28	5.33	5.25	5.25	10283
2019-09-04	5.33	5.43	5.31	5.43	12651
2019-09-05	5.54	5.60	5.53	5.58	305505
2019-09-06	5.63	5.74	5.63	5.73	5040
2019-09-09	5.83	5.87	5.79	5.82	2823
2019-09-10	5.71	5.81	5.68	5.73	4359
2019-09-11	5.73	5.80	5.73	5.73	2878
2019-09-12	5.81	5.81	5.74	5.74	1120
2019-09-13	5.84	5.84	5.63	5.77	3327
2019-09-16	5.63	5.66	5.57	5.57	14173
2019-09-17	5.54	5.66	5.54	5.65	950
2019-09-18	5.71	5.82	5.67	5.81	3318
2019-09-19	5.77	6.12	5.65	5.65	7470
2019-09-20	5.63	5.63	5.60	5.63	1461
2019-09-23	5.64	5.66	5.60	5.66	837
2019-09-24	5.66	5.66	5.63	5.63	1722
2019-09-25	5.58	5.65	5.54	5.65	6714
2019-09-26	5.69	5.75	5.68	5.73	4465
2019-09-27	5.73	5.74	5.69	5.73	4534
2019-09-30	5.70	5.73	5.66	5.69	16399
2019-10-01	5.64	5.66	5.54	5.53	10305
2019-10-02	5.45	5.45	5.37	5.40	2503
2019-10-03	5.38	5.44	5.36	5.40	2476
2019-10-04	5.42	5.51	5.41	5.51	3455
2019-10-07	5.51	5.55	5.48	5.48	1755
2019-10-08	5.45	5.57	5.45	5.48	6923
2019-10-09	5.47	5.60	5.47	5.60	598
2019-10-10	5.65	5.68	5.54	5.54	3777
2019-10-11	5.71	5.71	5.61	5.61	416
2019-10-14	5.67	5.74	5.67	5.74	1007
2019-10-15	5.72	5.79	5.72	5.79	618
2019-10-16	5.73	5.90	5.54	5.86	50008
2019-10-17	6.00	6.04	5.85	5.71	6636
2019-10-18	5.70	5.70	5.70	5.70	528
2019-10-21	5.65	5.74	5.63	5.72	2180
2019-10-22	5.75	6.09	5.75	6.09	5815
2019-10-23	6.01	6.15	6.01	6.12	3008
2019-10-24	6.12	6.17	6.12	6.12	18634
2019-10-25	6.17	6.23	6.17	6.18	4363
2019-10-28	6.30	6.40	6.30	6.40	8956
2019-10-29	6.34	6.38	6.29	6.31	8779
2019-10-30	6.22	6.39	6.18	6.39	2974
2019-10-31	6.18	6.18	6.06	6.12	25214
2019-11-01	6.15	6.20	6.08	6.08	8793
2019-11-04	6.13	6.13	6.06	6.06	6882
2019-11-05	6.13	6.14	6.13	6.13	2644
2019-11-06	6.01	6.10	5.99	6.02	20808
2019-11-07	6.01	6.05	6.01	6.01	720
2019-11-08	5.86	5.86	5.67	5.67	5357
2019-11-11	5.71	5.77	5.71	5.77	10797
2019-11-12	5.78	5.78	5.64	5.68	5765
2019-11-13	5.60	5.63	5.59	5.59	2290
2019-11-14	5.61	5.62	5.59	5.61	4211
2019-11-15	5.90	5.90	5.74	5.76	3941
2019-11-18	5.63	5.63	5.55	5.58	5719
2019-11-19	5.48	5.52	5.47	5.51	3689
2019-11-20	5.97	5.97	5.52	5.56	3423
2019-11-21	5.58	5.58	5.53	5.57	3935
2019-11-22	5.60	5.66	5.60	5.66	3197
2019-11-25	5.62	5.62	5.60	5.60	2430
2019-11-26	5.35	5.40	5.35	5.40	395
2019-11-27	5.37	5.43	5.34	5.43	1764
2019-11-29	0.00	0.00	0.00	5.43	443
2019-12-02	5.56	5.60	5.54	5.60	3632
2019-12-03	5.50	5.60	5.50	5.59	5920
2019-12-04	5.64	5.73	5.63	5.68	9370
2019-12-05	5.79	5.81	5.66	5.81	12864
2019-12-06	5.83	5.85	5.79	5.85	6296
2019-12-09	5.79	5.82	5.79	5.81	2172
2019-12-10	5.81	5.81	5.75	5.76	4887
2019-12-11	5.79	5.82	5.74	5.76	24350
2019-12-12	5.86	5.88	5.82	5.88	4261
2019-12-13	5.94	5.97	5.88	5.89	5169
2019-12-16	5.98	6.01	5.94	5.94	5395
2019-12-17	5.95	6.05	5.91	6.00	15263
2019-12-18	6.09	6.27	6.09	6.27	6572
2019-12-19	6.24	6.29	6.14	6.20	44790
2019-12-20	6.37	6.37	6.07	6.09	7932
2019-12-23	6.16	6.20	6.15	6.20	4529
2019-12-24	6.19	6.19	6.19	6.19	388
2019-12-26	6.25	6.65	6.25	6.31	8643
2019-12-27	6.30	6.34	6.29	6.29	4336
2019-12-30	6.36	6.37	6.34	6.35	3259
2019-12-31	6.27	6.52	6.27	6.52	686
2020-01-02	6.40	6.55	6.40	6.54	2913
2020-01-03	6.49	6.53	6.18	6.53	6376
2020-01-06	6.31	6.42	6.29	6.39	7796
2020-01-07	6.27	6.27	6.23	6.23	819
2020-01-08	0.00	0.00	0.00	6.23	282
2020-01-09	6.03	6.12	6.03	6.06	16706
2020-01-10	6.09	6.09	5.93	5.98	7263
2020-01-13	5.97	5.97	5.94	5.94	2383
2020-01-14	5.94	5.94	5.94	5.94	1496
2020-01-15	0.00	0.00	0.00	5.94	26
2020-01-16	5.85	5.85	5.85	5.85	270
2020-01-17	5.94	6.05	5.94	6.05	1390
2020-01-21	5.88	5.88	5.71	5.71	5704
2020-01-22	5.73	5.77	5.73	5.77	1350
2020-01-23	5.72	5.96	5.72	5.94	2157
2020-01-24	5.88	5.94	5.88	5.88	1217
2020-01-27	5.68	5.70	5.62	5.63	10255
2020-01-28	5.70	5.74	5.70	5.74	1079
2020-01-29	5.61	5.61	5.52	5.58	6736
2020-01-30	5.48	5.50	5.45	5.49	2134
2020-01-31	5.45	5.45	5.41	5.41	745
2020-02-03	5.55	5.59	5.54	5.53	740
2020-02-04	5.58	5.58	5.52	5.54	4843
2020-02-05	5.75	5.75	5.75	5.75	1131
2020-02-06	5.63	5.64	5.53	5.53	1426
2020-02-07	5.51	5.72	5.45	5.63	2449
2020-02-10	5.52	5.56	5.50	5.55	1436
2020-02-11	5.64	5.64	5.54	5.57	5115
2020-02-12	5.51	5.60	5.47	5.57	3162
2020-02-13	5.39	5.41	5.37	5.41	658
2020-02-14	5.40	5.47	5.34	5.47	2354
2020-02-18	5.13	5.17	5.11	5.17	25090
2020-02-19	5.23	5.27	5.23	5.24	6871
2020-02-20	5.12	5.14	5.08	5.08	6183
2020-02-21	5.01	5.01	4.96	4.96	14101
2020-02-24	4.91	4.95	4.91	4.91	9756
2020-02-25	5.03	5.03	4.58	4.70	4501
2020-02-26	4.45	4.77	4.18	4.60	16298
2020-02-27	4.61	4.61	4.54	4.54	1814
2020-02-28	4.50	4.58	4.34	4.34	2757
2020-03-02	4.49	4.64	4.47	4.57	8383
2020-03-03	4.47	4.59	4.46	4.49	5513
2020-03-04	4.49	4.49	4.45	4.46	1228
2020-03-05	4.34	4.34	4.24	4.24	705
2020-03-06	4.19	4.32	4.13	4.32	3445
2020-03-09	3.94	3.94	3.70	3.82	16558
2020-03-10	3.78	3.82	3.69	3.82	4064
2020-03-11	3.71	3.73	3.34	3.43	14699
2020-03-12	3.10	3.51	2.90	3.01	30192
2020-03-13	3.46	3.61	3.14	3.43	39516
2020-03-16	3.23	3.23	2.89	2.98	53732
2020-03-17	3.01	3.22	2.89	3.09	443708
2020-03-18	2.90	2.98	2.72	2.76	9080
2020-03-19	2.88	2.98	2.58	2.71	37771
2020-03-20	2.81	3.03	2.53	2.59	64770
2020-03-23	2.40	2.51	2.32	2.32	40020
2020-03-24	3.82	3.82	2.39	2.56	21882
2020-03-25	2.69	3.10	2.69	2.91	11696
2020-03-26	2.98	3.03	2.85	2.85	102954
2020-03-27	2.89	2.89	2.76	2.77	14988
2020-03-30	2.73	2.79	2.69	2.69	26168
2020-03-31	2.61	2.75	2.61	2.68	8690
2020-04-01	2.57	2.57	2.49	2.54	4679
2020-04-02	2.57	2.59	2.55	2.59	1651
2020-04-03	2.52	2.52	2.36	2.45	2841
2020-04-06	2.70	2.82	2.70	2.73	10352
2020-04-07	2.98	3.02	2.94	2.95	8885
2020-04-08	3.04	3.09	2.91	3.01	20382
2020-04-09	3.16	3.22	3.06	3.06	19918
2020-04-13	2.93	3.05	2.92	3.04	13773
2020-04-14	3.21	3.25	3.17	3.17	9667
2020-04-15	3.12	3.12	2.99	3.04	6292
2020-04-16	3.00	3.01	2.91	2.91	6307
2020-04-17	3.14	3.14	2.92	2.93	8085
2020-04-20	2.86	2.89	2.84	2.85	20756
2020-04-21	2.82	2.82	2.81	2.81	3554
2020-04-22	2.79	2.88	2.79	2.82	3380
2020-04-23	2.79	2.79	2.66	2.69	6308
2020-04-24	2.50	2.64	2.32	2.57	117634
2020-04-27	2.48	2.56	2.40	2.52	115775
2020-04-28	2.60	2.74	2.60	2.73	59909
2020-04-29	2.81	2.94	2.80	2.89	110639
2020-04-30	2.77	2.86	2.69	2.71	78977
2020-05-01	2.65	2.78	2.60	2.60	14720
2020-05-04	2.73	2.73	2.48	2.51	28944
2020-05-05	2.55	2.67	2.51	2.51	18705
2020-05-06	2.50	2.50	2.41	2.41	18583
2020-05-07	2.37	2.38	2.27	2.29	36358
2020-05-08	2.40	2.51	2.38	2.51	26169
2020-05-11	2.52	2.52	2.36	2.37	69497
2020-05-12	2.37	2.38	2.28	2.28	31122
2020-05-13	2.30	2.31	2.19	2.22	28488
2020-05-14	2.15	2.33	2.13	2.18	36897
2020-05-15	2.35	2.35	2.24	2.24	38488
2020-05-18	2.35	2.42	2.31	2.40	86469
2020-05-19	2.40	2.47	2.31	2.34	22558
2020-05-20	2.40	2.40	2.34	2.37	13445
2020-05-21	2.46	2.58	2.46	2.56	45166
2020-05-22	2.81	2.81	2.51	2.52	19405
2020-05-26	2.77	2.88	2.69	2.71	63550
2020-05-27	2.79	2.79	2.71	2.79	61002
2020-05-28	2.85	2.85	2.69	2.69	16434
2020-05-29	2.77	2.77	2.60	2.69	14435
2020-06-01	2.73	2.86	2.73	2.85	50235
2020-06-02	2.86	3.00	2.86	2.98	125163
2020-06-03	3.24	3.41	3.24	3.38	130965
2020-06-04	3.21	3.29	3.12	3.21	380939
2020-06-05	3.49	3.72	3.41	3.55	348332
2020-06-08	3.51	3.65	3.50	3.65	92435
2020-06-09	3.57	3.63	3.50	3.55	51406
2020-06-10	3.60	3.60	3.21	3.41	111960
2020-06-11	3.20	3.24	2.93	3.04	77095
2020-06-12	3.22	3.26	3.16	3.21	17836
2020-06-15	3.07	3.23	3.00	3.14	58985
2020-06-16	3.26	3.29	3.14	3.14	35496
2020-06-17	3.26	3.27	3.16	3.18	31792
2020-06-18	3.14	3.21	3.10	3.10	27218
2020-06-19	3.21	3.21	3.07	3.12	13111
2020-06-22	3.17	3.19	3.05	3.07	16396
2020-06-23	3.18	3.21	3.12	3.13	34759
2020-06-24	3.04	3.04	2.96	2.98	29788
2020-06-25	2.99	3.09	2.95	3.09	12009
2020-06-26	2.96	2.96	2.82	2.82	31339
2020-06-29	2.99	2.99	2.92	2.95	8231
2020-06-30	2.86	2.94	2.86	2.88	22773
2020-07-01	2.91	3.05	2.91	3.03	105145
2020-07-02	3.06	3.16	3.04	3.04	13646
2020-07-06	3.06	3.22	3.06	3.12	15898
2020-07-07	3.18	3.18	3.03	3.03	8750
2020-07-08	3.14	3.17	3.12	3.15	27218
2020-07-09	3.21	3.21	3.12	3.12	4470
2020-07-10	3.09	3.14	3.09	3.12	1787
2020-07-13	3.24	3.24	3.07	3.11	11292
2020-07-14	3.02	3.17	2.99	3.17	9385
2020-07-15	3.17	3.22	3.15	3.16	21153
2020-07-16	3.14	3.14	3.12	3.14	5765
2020-07-17	3.15	3.22	3.12	3.18	29746
2020-07-20	3.13	3.21	3.13	3.21	7188
2020-07-21	3.27	3.40	3.27	3.33	44252
2020-07-22	3.40	3.41	3.36	3.38	3634
2020-07-23	3.32	3.35	3.26	3.26	27948
2020-07-24	3.20	3.32	3.20	3.22	5883
2020-07-27	3.21	3.42	3.21	3.39	38792
2020-07-28	3.42	3.45	3.42	3.44	1949
2020-07-29	3.49	3.50	3.45	3.46	54042
2020-07-30	3.46	3.46	3.37	3.40	18632
2020-07-31	3.31	3.31	3.25	3.26	25472
2020-08-03	3.21	3.21	3.15	3.15	4727
2020-08-04	3.13	3.17	3.03	3.03	9431
2020-08-05	3.12	3.17	3.06	3.08	11820
2020-08-06	3.15	3.21	3.07	3.21	37926
2020-08-07	3.03	3.15	3.00	3.15	35874
2020-08-10	3.07	3.31	3.06	3.14	86554
2020-08-11	3.19	3.19	3.10	3.11	23012
2020-08-12	3.06	3.07	3.02	3.02	39287
2020-08-13	3.07	3.12	3.02	3.03	10124
2020-08-14	3.01	3.10	2.99	3.00	37673
2020-08-17	3.02	3.02	2.87	2.93	52091
2020-08-18	2.98	3.01	2.91	2.95	13968
2020-08-19	2.93	2.98	2.88	2.90	19845
2020-08-20	2.75	2.88	2.75	2.85	21109
2020-08-21	2.84	2.84	2.81	2.81	1501
2020-08-24	2.93	2.93	2.88	2.93	8174
2020-08-25	2.87	2.88	2.85	2.87	889
2020-08-26	2.80	2.83	2.79	2.79	5257
2020-08-27	2.86	3.17	2.86	2.94	52521
2020-08-28	2.90	3.07	2.90	3.05	13967
2020-08-31	2.96	2.98	2.92	2.94	13698
2020-09-01	2.93	3.35	2.93	3.01	46546
2020-09-02	3.02	3.02	2.98	3.01	6958
2020-09-03	3.09	3.21	3.07	3.15	140621
2020-09-04	3.22	3.26	3.13	3.26	14552
2020-09-08	3.18	3.18	3.04	3.08	10851
2020-09-09	3.14	3.18	3.07	3.10	17592
2020-09-10	3.11	3.11	3.02	3.02	3084
2020-09-11	2.99	2.99	2.90	2.90	9392
2020-09-14	2.90	3.00	2.90	3.00	9221
2020-09-15	2.95	2.96	2.95	2.95	2439
2020-09-16	2.98	3.06	2.98	3.00	52413
2020-09-17	2.97	3.02	2.95	3.01	14874
2020-09-18	2.94	2.94	2.89	2.90	2677
2020-09-21	2.79	2.88	2.76	2.83	10443
2020-09-22	2.88	2.88	2.79	2.83	11741
2020-09-23	2.77	2.79	2.71	2.71	5325
2020-09-24	2.70	2.79	2.69	2.79	3338
2020-09-25	2.70	2.74	2.70	2.74	2528
2020-09-28	2.81	2.81	2.69	2.69	1468
2020-09-29	2.68	2.68	2.57	2.57	18969
2020-09-30	2.60	2.69	2.60	2.64	4394
2020-10-01	2.60	2.67	2.59	2.65	23262
2020-10-02	2.66	2.69	2.64	2.66	26875
2020-10-05	2.66	2.75	2.64	2.73	7232
2020-10-06	2.88	2.88	2.68	2.73	6526
2020-10-07	2.71	2.71	2.69	2.69	4169
2020-10-08	2.73	2.82	2.71	2.80	20545
2020-10-09	2.83	2.89	2.82	2.83	10487
2020-10-12	2.78	2.78	2.72	2.78	4573
2020-10-13	2.79	2.85	2.77	2.79	5662
2020-10-14	2.79	2.83	2.79	2.79	2219
2020-10-15	2.78	2.87	2.63	2.87	41835
2020-10-16	2.78	2.79	2.73	2.74	33749
2020-10-19	2.80	2.81	2.75	2.76	4279
2020-10-20	2.84	2.89	2.84	2.87	28199
2020-10-21	2.89	2.92	2.86	2.91	7894
2020-10-22	2.93	3.00	2.92	3.00	32663
2020-10-23	3.06	3.07	2.94	2.94	4247
2020-10-26	2.98	2.99	2.95	2.99	4982
2020-10-27	2.97	2.99	2.88	2.88	1059
2020-10-28	2.71	2.80	2.60	2.60	37258
2020-10-29	2.61	2.66	2.55	2.66	39723
2020-10-30	2.61	2.62	2.55	2.56	19980
2020-11-02	2.58	2.64	2.58	2.58	1971
2020-11-03	2.60	2.69	2.60	2.65	15867
2020-11-04	2.61	2.69	2.61	2.69	5649
2020-11-05	2.75	2.83	2.75	2.78	33235
2020-11-06	2.79	2.89	2.79	2.89	23725
2020-11-09	3.04	3.17	3.04	3.17	30991
2020-11-10	3.11	3.34	3.11	3.32	32970
2020-11-11	3.26	3.37	3.26	3.34	23937
2020-11-12	3.26	3.26	3.14	3.16	7944
2020-11-13	3.18	3.23	3.18	3.21	4579
2020-11-16	3.17	3.41	3.17	3.40	47705
2020-11-17	3.42	3.51	3.36	3.51	37638
2020-11-18	3.46	3.51	3.40	3.40	23330
2020-11-19	3.45	3.49	3.43	3.45	9974
2020-11-20	3.40	3.42	3.35	3.36	4404
2020-11-23	3.37	3.37	3.32	3.36	4556
2020-11-24	3.37	3.52	3.37	3.49	30667
2020-11-25	3.45	3.50	3.43	3.48	9419
2020-11-27	3.49	3.49	3.40	3.40	11285
2020-11-30	3.44	3.44	3.31	3.35	9192
2020-12-01	3.46	3.63	3.45	3.54	28546
2020-12-02	3.60	3.61	3.55	3.61	10548
2020-12-03	3.70	3.77	3.63	3.65	24209
2020-12-04	3.64	3.67	3.61	3.66	31491
2020-12-07	3.76	3.79	3.64	3.67	43567
2020-12-08	3.65	3.74	3.57	3.58	21565
2020-12-09	3.66	3.69	3.57	3.60	18753
2020-12-10	3.69	3.88	3.69	3.87	16236
2020-12-11	3.79	3.87	3.77	3.87	23067
2020-12-14	3.86	3.86	3.79	3.83	20413
2020-12-15	3.83	3.90	3.83	3.90	2897
2020-12-16	3.86	3.98	3.79	3.98	10271
2020-12-17	4.01	4.05	3.96	4.02	27771
2020-12-18	4.00	4.02	3.94	3.94	3200
2020-12-21	3.88	3.88	3.76	3.81	85444
2020-12-22	3.88	3.93	3.83	3.93	24929
2020-12-23	3.86	3.91	3.86	3.88	5180
2020-12-24	3.92	3.92	3.81	3.83	5167
2020-12-28	3.94	3.97	3.86	3.86	24844
2020-12-29	3.91	3.94	3.86	3.94	6235
2020-12-30	3.89	3.91	3.84	3.84	5660
2020-12-31	3.82	3.88	3.81	3.81	3448
2021-01-04	3.83	3.85	3.65	3.65	23845
2021-01-05	3.57	3.67	3.56	3.67	7485
2021-01-06	3.68	3.80	3.61	3.74	19488
2021-01-07	3.76	3.79	3.70	3.79	7362
2021-01-08	3.81	3.81	3.68	3.75	20128
2021-01-11	3.80	3.80	3.58	3.63	21026
2021-01-12	3.63	3.73	3.60	3.64	35221
2021-01-13	3.75	3.75	3.62	3.67	10312
2021-01-14	3.73	3.88	3.68	3.88	33203
2021-01-15	3.84	3.84	3.64	3.65	30389
2021-01-19	3.74	3.74	3.51	3.65	47223
2021-01-20	3.96	3.96	3.49	3.49	49496
2021-01-21	3.62	3.62	3.40	3.57	50723
2021-01-22	3.38	3.44	3.30	3.44	169905
2021-01-25	3.47	3.47	3.31	3.39	44336
2021-01-26	3.47	3.47	3.30	3.31	24468
2021-01-27	3.36	3.43	3.24	3.43	19309
2021-01-28	3.45	3.45	3.37	3.45	12695
2021-01-29	3.35	3.36	3.27	3.27	19292
2021-02-01	3.40	3.40	3.32	3.38	31262
2021-02-02	3.50	3.50	3.36	3.42	27488
2021-02-03	3.46	3.47	3.24	3.24	13865
2021-02-04	3.47	3.50	3.44	3.48	15500
2021-02-05	3.50	3.50	3.46	3.49	6122
2021-02-08	3.45	3.50	3.42	3.50	13596
2021-02-09	3.36	3.48	3.36	3.48	8269
2021-02-10	3.38	3.44	3.38	3.44	13585
2021-02-11	3.50	3.51	3.40	3.51	17678
2021-02-12	3.43	3.45	3.40	3.44	25557
2021-02-16	3.54	3.54	3.40	3.47	10335
2021-02-17	3.54	3.54	3.34	3.48	185892
2021-02-18	3.47	3.53	3.31	3.53	70516
2021-02-19	3.36	3.54	3.34	3.54	72186
2021-02-22	3.24	3.44	3.18	3.31	371194
2021-02-23	3.26	3.34	3.21	3.22	59176
2021-02-24	3.29	3.31	3.23	3.27	43827
2021-02-25	3.36	3.36	3.14	3.17	30984
2021-02-26	3.13	3.18	3.02	3.02	33382
2021-03-01	3.04	3.08	2.93	2.96	102975
2021-03-02	2.98	3.06	2.79	3.06	36227
2021-03-03	2.98	3.08	2.88	3.08	213212
2021-03-04	3.19	3.21	3.10	3.13	48334
2021-03-05	3.21	3.26	3.21	3.24	39833
2021-03-08	3.26	3.27	3.10	3.15	12719
2021-03-09	3.13	3.17	3.06	3.11	29099
2021-03-10	3.21	3.25	3.14	3.24	16793
2021-03-11	3.31	3.36	3.25	3.36	16676
2021-03-12	3.31	3.33	3.29	3.33	81700
2021-03-15	3.34	3.34	3.28	3.32	61990
2021-03-16	3.34	3.36	3.22	3.25	26875
2021-03-17	3.24	3.38	3.24	3.36	111576
2021-03-18	3.36	3.52	3.35	3.51	81047
2021-03-19	3.49	3.53	3.45	3.45	31635
2021-03-22	3.43	3.48	3.40	3.45	9309
2021-03-23	3.42	3.48	3.41	3.44	6714
2021-03-24	3.37	3.43	3.28	3.36	30530
2021-03-25	3.26	3.35	3.26	3.33	9281
2021-03-26	3.31	3.35	3.29	3.29	4127
2021-03-29	3.32	3.44	3.29	3.44	13045
2021-03-30	3.43	3.44	3.36	3.41	17190
2021-03-31	3.40	3.44	3.38	3.38	8454
2021-04-01	3.36	3.38	3.30	3.30	20245
2021-04-05	3.35	3.39	3.28	3.28	18286
2021-04-06	3.34	3.37	3.32	3.36	11321
2021-04-07	3.37	3.37	3.28	3.29	9279
2021-04-08	3.35	3.39	3.29	3.39	19925
2021-04-09	3.29	3.31	3.24	3.26	17652
2021-04-12	3.31	3.32	3.26	3.29	28761
2021-04-13	3.28	3.32	3.25	3.32	6709
2021-04-14	3.31	3.37	3.26	3.35	19804
2021-04-15	3.35	3.39	3.31	3.34	29193
2021-04-16	3.38	3.42	3.32	3.41	21703
2021-04-19	3.41	3.45	3.40	3.40	31674
2021-04-20	3.40	3.42	3.37	3.41	29856
2021-04-21	3.45	3.45	3.37	3.43	4913
2021-04-22	3.44	3.44	3.38	3.39	9650
2021-04-23	3.42	3.50	3.40	3.47	20960
2021-04-26	3.52	3.53	3.44	3.44	18056
2021-04-27	3.41	3.50	3.41	3.46	13882
2021-04-28	3.45	3.64	3.45	3.60	25374
2021-04-29	3.55	3.59	3.52	3.59	25679
2021-04-30	3.53	3.60	3.50	3.60	113286
2021-05-03	3.65	3.65	3.57	3.58	11399
2021-05-04	3.51	3.52	3.47	3.49	16606
2021-05-05	3.48	3.56	3.45	3.54	54237
2021-05-06	3.58	3.59	3.53	3.59	66886
2021-05-07	3.54	3.62	3.54	3.61	69454
2021-05-10	3.58	3.68	3.58	3.61	37708
2021-05-11	3.64	3.74	3.62	3.67	13058
2021-05-12	3.66	3.66	3.56	3.57	14389
2021-05-13	3.61	3.70	3.55	3.66	207144
2021-05-14	3.75	3.75	3.65	3.73	17802
2021-05-17	3.65	3.78	3.65	3.72	13548
2021-05-18	3.75	3.78	3.71	3.71	8204
2021-05-19	3.69	3.76	3.69	3.76	13152
2021-05-20	3.79	3.82	3.76	3.82	13660
2021-05-21	3.82	3.82	3.72	3.81	108707
2021-05-24	3.80	3.82	3.79	3.81	11506
2021-05-25	3.82	3.82	3.77	3.78	82758
2021-05-26	3.78	3.85	3.78	3.85	27762
2021-05-27	3.89	3.92	3.83	3.92	24723
2021-05-28	3.92	3.96	3.92	3.95	18778
2021-06-01	4.05	4.07	4.03	4.05	22881
2021-06-02	4.09	4.30	4.07	4.30	69601
2021-06-03	4.30	4.37	4.15	4.18	13217
2021-06-04	4.24	4.36	4.23	4.36	14626
2021-06-07	4.35	4.42	4.29	4.41	32088
2021-06-08	4.39	4.39	4.29	4.35	99149
2021-06-09	4.29	4.37	4.25	4.25	17727
2021-06-10	4.37	4.37	4.26	4.32	10919
2021-06-11	4.25	4.25	4.15	4.22	20282
2021-06-14	4.27	4.27	4.21	4.23	4863
2021-06-15	4.25	4.27	4.19	4.27	3582
2021-06-16	4.28	4.33	4.22	4.30	58988
2021-06-17	4.35	4.35	4.20	4.24	52224
2021-06-18	4.25	4.25	4.15	4.15	11070
2021-06-21	4.16	4.20	4.15	4.19	10378
2021-06-22	4.14	4.21	4.14	4.21	11225
2021-06-23	4.16	4.25	4.16	4.18	10204
2021-06-24	4.19	4.26	4.19	4.24	29236
2021-06-25	4.25	4.25	4.05	4.05	28022
2021-06-28	4.11	4.11	4.01	4.01	29394
2021-06-29	4.03	4.03	3.98	4.02	17879
2021-06-30	3.95	3.97	3.92	3.96	36690
2021-07-01	3.97	3.97	3.85	3.83	227373
2021-07-02	3.92	3.95	3.83	3.91	151097
2021-07-06	3.78	3.78	3.68	3.72	21903
2021-07-07	3.74	3.74	3.63	3.68	15247
2021-07-08	3.57	3.65	3.56	3.62	14731
2021-07-09	3.68	3.69	3.63	3.65	2854
2021-07-12	3.67	3.77	3.66	3.75	19209
2021-07-13	3.81	3.84	3.73	3.81	13997
2021-07-14	3.89	3.90	3.87	3.90	17107
2021-07-15	3.84	3.91	3.74	3.75	97442
2021-07-16	3.67	3.85	3.67	3.75	41795
2021-07-19	3.69	3.69	3.58	3.59	41706
2021-07-20	3.64	3.68	3.58	3.67	10435
2021-07-21	3.65	3.71	3.65	3.69	14084
2021-07-22	3.72	3.72	3.64	3.64	3474
2021-07-23	3.67	3.68	3.60	3.61	5084
2021-07-26	3.61	3.72	3.61	3.72	10714
2021-07-27	3.63	3.70	3.62	3.70	24676
2021-07-28	3.72	4.00	3.72	4.00	9568
2021-07-29	4.00	4.00	3.78	3.79	22698
2021-07-30	3.85	3.85	3.63	3.64	7320
2021-08-02	3.77	3.87	3.69	3.87	7054
2021-08-03	3.84	3.84	3.55	3.82	33825
2021-08-04	3.62	3.63	3.54	3.58	44891
2021-08-05	3.65	3.65	3.50	3.53	115372
2021-08-06	3.63	3.63	3.48	3.56	23280
2021-08-09	3.61	3.61	3.55	3.61	31055
2021-08-10	3.52	3.57	3.52	3.57	21729
2021-08-11	3.52	3.58	3.50	3.55	107938
2021-08-12	3.51	3.53	3.46	3.47	21747
2021-08-13	3.53	3.55	3.41	3.55	44721
2021-08-16	3.46	3.50	3.42	3.43	26039
2021-08-17	3.39	3.46	3.35	3.39	115447
2021-08-18	3.34	3.45	3.34	3.35	110752
2021-08-19	3.39	3.45	3.29	3.36	46780
2021-08-20	3.39	3.39	3.28	3.35	49744
2021-08-23	3.41	3.41	3.34	3.34	25534
2021-08-24	3.41	3.55	3.41	3.55	35604
2021-08-25	3.54	3.57	3.49	3.57	8758
2021-08-26	3.48	3.50	3.44	3.45	20532
2021-08-27	3.45	3.58	3.45	3.58	33663
2021-08-30	3.58	3.59	3.48	3.59	101443
2021-08-31	3.59	3.63	3.53	3.54	37758
2021-09-01	3.55	3.61	3.55	3.55	40623
2021-09-02	3.55	3.55	3.41	3.41	21950
2021-09-03	3.43	3.46	3.37	3.41	19056
2021-09-07	3.45	3.57	3.45	3.55	37548
2021-09-08	3.30	3.34	3.14	3.30	188448
2021-09-09	3.27	3.27	3.10	3.16	133934
2021-09-10	3.28	3.35	3.18	3.30	36850
2021-09-13	3.30	3.30	3.21	3.24	20207
2021-09-14	3.25	3.34	3.20	3.34	18207
2021-09-15	3.34	3.34	3.16	3.19	77869
2021-09-16	3.17	3.17	3.10	3.14	30477
2021-09-17	3.09	3.09	3.02	3.05	40356
2021-09-20	2.93	2.95	2.85	2.87	61747
2021-09-21	2.83	2.99	2.83	2.94	22532
2021-09-22	2.96	3.04	2.95	2.95	37613
2021-09-23	3.22	3.22	3.05	3.13	24799
2021-09-24	3.04	3.07	3.04	3.05	17238
2021-09-27	3.02	3.14	3.02	3.14	19565
2021-09-28	3.10	3.12	3.00	3.12	14262
2021-09-29	3.02	3.06	3.01	3.02	21298
2021-09-30	3.09	3.09	3.01	3.02	3198
2021-10-01	3.05	3.13	3.05	3.12	13975
2021-10-04	3.15	3.15	2.96	2.97	20628
2021-10-05	2.96	3.04	2.96	3.03	5095
2021-10-06	2.96	3.05	2.95	3.05	158239
2021-10-07	3.06	3.09	2.99	3.00	436913
2021-10-08	3.00	3.06	3.00	3.02	46863
2021-10-11	3.06	3.07	2.93	3.07	32697
2021-10-12	3.02	3.18	3.01	3.16	68899
2021-10-13	2.95	3.10	2.91	3.08	287972
2021-10-14	2.98	3.00	2.93	2.96	75377
2021-10-15	3.01	3.12	2.98	3.10	97354
2021-10-18	3.05	3.12	3.03	3.09	60384
2021-10-19	3.07	3.07	2.95	2.98	112140
2021-10-20	2.99	3.09	2.99	3.06	157179
2021-10-21	3.01	3.01	2.91	2.95	79817
2021-10-22	2.93	2.93	2.74	2.88	189096
2021-10-25	2.94	2.97	2.89	2.96	96639
2021-10-26	2.89	2.94	2.86	2.94	54473
2021-10-27	2.93	2.99	2.92	2.94	42353
2021-10-28	2.91	2.91	2.85	2.85	23309
2021-10-29	2.88	2.88	2.81	2.81	11830
2021-11-01	2.85	2.90	2.85	2.88	22751
2021-11-02	2.89	2.90	2.82	2.82	16875
2021-11-03	2.81	2.92	2.81	2.90	48746
2021-11-04	2.86	2.87	2.74	2.74	112775
2021-11-05	2.82	2.90	2.82	2.87	37064
2021-11-08	2.84	2.89	2.84	2.85	24410
2021-11-09	2.90	2.90	2.82	2.83	8482
2021-11-10	2.85	2.95	2.85	2.89	137889
2021-11-11	2.95	3.03	2.95	2.99	87051
2021-11-12	2.99	3.00	2.95	2.99	11348
2021-11-15	2.97	3.06	2.94	2.94	32382
2021-11-16	2.95	3.09	2.93	3.09	57074
2021-11-17	3.07	3.07	2.92	2.92	56966
2021-11-18	2.94	2.94	2.80	2.89	59320
2021-11-19	2.89	2.93	2.86	2.87	35791
2021-11-22	2.91	2.95	2.84	2.85	9457
2021-11-23	2.82	2.91	2.81	2.91	11408
2021-11-24	2.88	2.96	2.88	2.96	4699
2021-11-26	2.87	2.87	2.77	2.80	135001
2021-11-29	2.85	2.85	2.79	2.83	21450
2021-11-30	2.84	2.84	2.71	2.81	31917
2021-12-01	2.85	2.85	2.69	2.73	56351
2021-12-02	2.89	2.89	2.80	2.85	36316
2021-12-03	2.91	2.91	2.84	2.85	23261
2021-12-06	2.84	2.93	2.84	2.87	32474
2021-12-07	2.87	2.91	2.84	2.86	191669
2021-12-08	2.85	2.89	2.85	2.87	30091
2021-12-09	2.80	2.84	2.76	2.77	26650
2021-12-10	2.76	2.79	2.75	2.76	15232
2021-12-13	2.76	2.79	2.72	2.73	18551
2021-12-14	2.82	2.82	2.71	2.72	27413
2021-12-15	2.69	2.74	2.67	2.73	16757
2021-12-16	2.71	2.79	2.71	2.74	17046
2021-12-17	2.69	2.89	2.67	2.89	29423
2021-12-20	2.68	2.70	2.58	2.63	117441
2021-12-21	2.61	2.65	2.57	2.58	65925
2021-12-22	2.59	2.69	2.54	2.59	46336
2021-12-23	2.55	2.65	2.55	2.61	15121
2021-12-27	2.74	2.74	2.59	2.64	9035
2021-12-28	2.65	2.76	2.63	2.65	18924
2021-12-29	2.63	2.63	2.57	2.59	22819
2021-12-30	2.60	2.65	2.60	2.64	16681
2021-12-31	2.69	2.69	2.61	2.64	16688
2022-01-03	2.72	2.72	2.65	2.67	18225
2022-01-04	2.66	2.72	2.62	2.66	64438
2022-01-05	2.72	2.72	2.60	2.61	27528
2022-01-06	2.68	2.72	2.61	2.65	32369
2022-01-07	2.62	2.69	2.62	2.64	27491
2022-01-10	2.69	2.72	2.65	2.71	13894
2022-01-11	2.71	2.78	2.71	2.78	71076
2022-01-12	2.79	2.81	2.75	2.75	32149
2022-01-13	2.78	2.85	2.78	2.82	23940
2022-01-14	2.86	2.88	2.83	2.87	18884
2022-01-18	2.91	2.91	2.83	2.83	37907
2022-01-19	2.92	2.95	2.89	2.93	64152
2022-01-20	2.98	2.98	2.89	2.90	36584
2022-01-21	2.96	2.96	2.91	2.91	33873
2022-01-24	2.87	2.94	2.85	2.88	91677
2022-01-25	2.96	3.07	2.91	3.05	59944
2022-01-26	3.03	3.08	3.01	3.06	78483
2022-01-27	3.09	3.14	3.03	3.04	23833
2022-01-28	3.12	3.14	3.07	3.14	24836
2022-01-31	3.18	3.24	3.13	3.24	26110
2022-02-01	3.27	3.27	3.22	3.23	21792
2022-02-02	3.18	3.18	3.15	3.17	14202
2022-02-03	3.14	3.20	3.14	3.20	52245
2022-02-04	3.18	3.20	3.15	3.18	25704
2022-02-07	3.21	3.25	3.19	3.23	18147
2022-02-08	3.23	3.25	3.18	3.25	18898
2022-02-09	3.04	3.04	2.95	2.99	106950
2022-02-10	3.02	3.08	3.01	3.01	58342
2022-02-11	3.04	3.09	3.01	3.01	54590
2022-02-14	2.98	3.07	2.98	3.06	11673
2022-02-15	3.12	3.15	3.09	3.15	46574
2022-02-16	3.17	3.18	3.15	3.18	9840
2022-02-17	3.15	3.15	3.12	3.12	14267
2022-02-18	3.15	3.16	3.13	3.13	9914
2022-02-22	3.15	3.22	3.15	3.15	76817
2022-02-23	3.25	3.25	3.15	3.16	16471
2022-02-24	2.96	3.03	2.89	3.03	86522
2022-02-25	3.06	3.06	2.92	2.99	55798
2022-02-28	2.92	2.99	2.92	2.97	12142
2022-03-01	3.09	3.26	2.94	2.96	36806
2022-03-02	2.98	3.04	2.94	3.03	26865
2022-03-03	3.11	3.11	3.02	3.07	31185
2022-03-04	2.99	3.01	2.93	2.97	49469
2022-03-07	2.99	2.99	2.86	2.88	33434
2022-03-08	2.88	2.96	2.85	2.93	41071
2022-03-09	3.03	3.25	3.03	3.25	93931
2022-03-10	3.04	3.14	3.03	3.13	12969
2022-03-11	3.14	3.14	3.04	3.04	24269
2022-03-14	3.12	3.12	3.02	3.04	10082
2022-03-15	3.03	3.03	2.99	3.03	8279
2022-03-16	3.00	3.09	2.93	2.93	17781
2022-03-17	3.10	3.15	3.08	3.15	26235
2022-03-18	3.09	3.16	3.09	3.13	14155
2022-03-21	3.18	3.25	3.18	3.25	26097
2022-03-22	3.27	3.35	3.27	3.33	29988
2022-03-23	3.35	3.39	3.31	3.35	19574
2022-03-24	3.35	3.48	3.35	3.39	19912
2022-03-25	3.40	3.55	3.40	3.51	46828
2022-03-28	3.51	3.51	3.43	3.46	6697
2022-03-29	3.50	3.53	3.48	3.48	48026
2022-03-30	3.52	3.55	3.46	3.47	25345
2022-03-31	3.49	3.53	3.47	3.48	19261
2022-04-01	3.52	3.53	3.47	3.50	10472
2022-04-04	3.53	3.55	3.50	3.54	33635
2022-04-05	3.47	3.49	3.37	3.40	27724
2022-04-06	3.31	3.36	3.30	3.33	12907
2022-04-07	3.28	3.35	3.27	3.33	13911
2022-04-08	3.36	3.37	3.29	3.37	2682
2022-04-11	3.36	3.42	3.35	3.35	28915
2022-04-12	3.42	3.45	3.35	3.35	11811
2022-04-13	3.38	3.45	3.37	3.41	22553
2022-04-14	3.41	3.42	3.36	3.39	17845
2022-04-18	3.44	3.50	3.43	3.49	31259
2022-04-19	3.43	3.48	3.38	3.38	17637
2022-04-20	3.39	3.45	3.39	3.45	17394
2022-04-21	3.42	3.47	3.25	3.34	23593
2022-04-22	3.37	3.37	3.25	3.26	14864
2022-04-25	3.23	3.23	3.12	3.19	11949
2022-04-26	3.09	3.09	2.99	3.03	29105
2022-04-27	3.05	3.05	2.99	3.04	5795
2022-04-28	3.02	3.09	2.96	3.09	16517
2022-04-29	3.11	3.12	2.99	3.03	26108
2022-05-02	2.97	2.97	2.87	2.88	47990
2022-05-03	2.95	2.99	2.89	2.97	9417
2022-05-04	2.94	3.06	2.93	3.06	8335
2022-05-05	3.01	3.01	2.85	2.91	19971
2022-05-06	2.88	3.02	2.87	2.95	37344
2022-05-09	2.96	2.96	2.88	2.92	22386
2022-05-10	3.00	3.00	2.89	2.94	33404
2022-05-11	2.97	3.01	2.97	2.99	7473
2022-05-12	2.95	3.13	2.95	3.13	24143
2022-05-13	3.13	3.13	3.01	3.01	9272
2022-05-16	3.12	3.17	3.10	3.17	5914
2022-05-17	3.16	3.35	3.16	3.33	29986
2022-05-18	3.34	3.34	3.22	3.32	40564
2022-05-19	3.21	3.40	3.21	3.40	5625
2022-05-20	3.44	3.44	3.32	3.41	11137
2022-05-23	3.44	3.46	3.43	3.43	15990
2022-05-24	3.49	3.49	3.40	3.44	9118
2022-05-25	3.40	3.44	3.38	3.44	22364
2022-05-26	3.48	3.49	3.40	3.48	25609
2022-05-27	3.49	3.54	3.48	3.48	28803
2022-05-31	3.50	3.55	3.49	3.49	18302
2022-06-01	3.47	3.51	3.43	3.43	7617
2022-06-02	3.50	3.50	3.41	3.44	7851
2022-06-03	3.46	3.46	3.42	3.45	9766
2022-06-06	3.42	3.42	3.39	3.39	4702
2022-06-07	3.32	3.35	3.32	3.32	2198
2022-06-08	3.30	3.33	3.27	3.27	10359
2022-06-09	3.24	3.31	3.24	3.25	3543
2022-06-10	3.20	3.21	3.16	3.18	12596
2022-06-13	3.04	3.08	3.01	3.02	23078
2022-06-14	3.04	3.07	2.96	3.01	8874
2022-06-15	3.06	3.12	3.02	3.11	22964
2022-06-16	3.02	3.03	2.93	2.94	37194
2022-06-17	3.00	3.03	2.94	2.98	29478
2022-06-21	3.05	3.05	2.98	2.98	5817
2022-06-22	3.00	3.01	2.96	2.98	16090
2022-06-23	2.92	2.93	2.87	2.88	27041
2022-06-24	2.86	2.89	2.83	2.89	30396
2022-06-27	2.88	2.90	2.85	2.89	20332
2022-06-28	2.95	2.95	2.81	2.83	21999
2022-06-29	2.89	2.89	2.81	2.83	8365
2022-06-30	2.80	2.80	2.73	2.73	47586
2022-07-01	2.82	2.82	2.68	2.71	13540
2022-07-05	2.64	2.64	2.59	2.62	36465
2022-07-06	2.64	2.64	2.55	2.59	83197
2022-07-07	2.60	2.67	2.60	2.65	14086
2022-07-08	2.74	2.74	2.67	2.70	16057
2022-07-11	2.67	2.67	2.60	2.60	11962
2022-07-12	2.49	2.62	2.49	2.57	26446
2022-07-13	2.56	2.60	2.53	2.54	22022
2022-07-14	2.47	2.49	2.45	2.45	19899
2022-07-15	2.45	2.54	2.45	2.50	14185
2022-07-18	2.54	2.57	2.50	2.51	43822
2022-07-19	2.51	2.62	2.51	2.62	23716
2022-07-20	2.64	2.64	2.55	2.55	17761
2022-07-21	2.53	2.57	2.53	2.55	14397
2022-07-22	2.59	2.59	2.53	2.55	10508
2022-07-25	2.61	2.63	2.61	2.63	4315
2022-07-26	2.63	2.68	2.61	2.68	13663
2022-07-27	2.68	2.70	2.65	2.70	7579
2022-07-28	2.73	2.76	2.69	2.73	29482
2022-07-29	2.74	2.79	2.73	2.75	19489
2022-08-01	2.75	2.79	2.72	2.74	59893
2022-08-02	2.78	2.78	2.72	2.73	8205
2022-08-03	2.72	2.79	2.70	2.78	9787
2022-08-04	2.80	2.87	2.80	2.87	7498
2022-08-05	2.88	2.95	2.78	2.95	28151
2022-08-08	2.89	2.98	2.89	2.97	7212
2022-08-09	2.97	3.01	2.95	3.00	34310
2022-08-10	3.04	3.10	3.04	3.05	23722
2022-08-11	3.13	3.13	3.05	3.05	14301
2022-08-12	3.08	3.13	3.08	3.13	6075
2022-08-15	3.10	3.10	3.07	3.10	10055
2022-08-16	3.08	3.12	3.08	3.12	3128
2022-08-17	3.11	3.25	3.09	3.25	41158
2022-08-18	3.26	3.26	3.13	3.14	31451
2022-08-19	3.11	3.13	3.08	3.11	3824
2022-08-22	3.06	3.09	3.06	3.09	5108
2022-08-23	3.12	3.14	3.12	3.13	7519
2022-08-24	3.12	3.15	3.12	3.12	2980
2022-08-25	3.09	3.16	3.09	3.13	4280
2022-08-26	3.16	3.18	3.10	3.10	20843
2022-08-29	3.10	3.20	3.10	3.18	9182
2022-08-30	3.15	3.18	3.12	3.12	10466
2022-08-31	3.06	3.09	3.00	3.03	21686
2022-09-01	2.98	3.03	2.92	3.03	5081
2022-09-02	3.08	3.09	2.99	3.00	20606
2022-09-06	3.05	3.05	2.96	2.98	7380
2022-09-07	3.01	3.04	2.99	3.04	9733
2022-09-08	2.97	3.02	2.97	3.00	3453
2022-09-09	3.05	3.08	3.04	3.06	10089
2022-09-12	3.14	3.17	3.12	3.16	30649
2022-09-13	3.07	3.11	3.07	3.08	1176
2022-09-14	3.06	3.07	3.04	3.04	1518
2022-09-15	3.01	3.01	2.99	2.99	1920
2022-09-16	2.97	3.01	2.92	3.01	6505
2022-09-19	2.99	3.11	2.97	3.08	4016
2022-09-20	3.35	3.35	3.11	3.16	32868
2022-09-21	3.20	3.22	3.15	3.15	23369
2022-09-22	3.16	3.26	3.15	3.26	61330
2022-09-23	3.16	3.17	3.07	3.10	25169
2022-09-26	3.10	3.10	2.83	2.83	14742
2022-09-27	3.01	3.01	2.93	2.94	9670
2022-09-28	2.95	3.00	2.95	2.98	4160
2022-09-29	2.95	2.95	2.91	2.94	7309
2022-09-30	2.97	3.03	2.96	3.01	14754
2022-10-03	3.04	3.32	3.04	3.30	69132
2022-10-04	3.35	3.35	3.19	3.19	19694
2022-10-05	3.17	3.35	3.17	3.35	21899
2022-10-06	3.32	3.35	3.27	3.27	4184
2022-10-07	3.21	3.21	3.15	3.19	7632
2022-10-10	3.20	3.20	3.16	3.18	4166
2022-10-11	3.17	3.17	3.09	3.11	5734
2022-10-12	3.06	3.08	3.05	3.08	2585
2022-10-13	3.01	3.11	3.01	3.09	5962
2022-10-14	3.10	3.10	3.01	3.02	5402
2022-10-17	3.04	3.12	3.04	3.07	14697
2022-10-18	3.09	3.13	3.08	3.13	4752
2022-10-19	3.13	3.15	3.09	3.13	4647
2022-10-20	3.20	3.21	3.18	3.21	7173
2022-10-21	3.22	3.35	3.22	3.32	24243
2022-10-24	3.19	3.19	3.10	3.12	13989
2022-10-25	3.07	3.13	3.07	3.07	4145
2022-10-26	3.01	3.01	2.91	2.91	11495
2022-10-27	2.95	3.07	2.95	3.01	15153
2022-10-28	2.99	3.05	2.96	3.04	83455
2022-10-31	3.02	3.20	3.01	3.19	41466
2022-11-01	3.21	3.29	3.16	3.23	21226
2022-11-02	3.31	3.31	3.17	3.19	38957
2022-11-03	3.12	3.20	3.12	3.19	5012
2022-11-04	3.30	3.30	3.08	3.08	8399
2022-11-07	3.14	3.14	3.04	3.06	7371
2022-11-08	3.04	3.06	3.00	3.05	14643
2022-11-09	2.75	2.75	2.54	2.54	165190
2022-11-10	2.51	2.51	2.36	2.38	123014
2022-11-11	2.46	2.50	2.43	2.44	43668
2022-11-14	2.47	2.53	2.43	2.49	40427
2022-11-15	2.60	2.64	2.44	2.45	25296
2022-11-16	2.45	2.49	2.41	2.43	33538
2022-11-17	2.41	2.49	2.35	2.44	45911
2022-11-18	2.49	2.53	2.44	2.44	30293
2022-11-21	2.53	2.53	2.43	2.48	13053
2022-11-22	2.52	2.52	2.44	2.45	4866
2022-11-23	2.46	2.46	2.39	2.45	68587
2022-11-25	2.51	2.51	2.44	2.45	9688
2022-11-28	2.49	2.49	2.44	2.46	12749
2022-11-29	2.54	2.54	2.51	2.52	11258
2022-11-30	2.54	2.57	2.47	2.57	74690
2022-12-01	2.60	2.60	2.55	2.58	32508
2022-12-02	2.67	2.67	2.57	2.58	48371
2022-12-05	2.53	2.55	2.48	2.49	33867
2022-12-06	2.54	2.55	2.50	2.55	30877
2022-12-07	2.58	2.59	2.56	2.58	34247
2022-12-08	2.58	2.58	2.50	2.51	17497
2022-12-09	2.46	2.52	2.46	2.46	20916
2022-12-12	2.46	2.46	2.33	2.42	78401
2022-12-13	2.42	2.45	2.33	2.33	39202
2022-12-14	2.33	2.40	2.29	2.40	39176
2022-12-15	2.41	2.41	2.36	2.37	8937
2022-12-16	2.39	2.40	2.36	2.36	19118
2022-12-19	2.41	2.41	2.36	2.38	17481
2022-12-20	2.42	2.58	2.42	2.55	51251
2022-12-21	2.59	2.59	2.52	2.53	18280
2022-12-22	2.51	2.57	2.49	2.53	38008
2022-12-23	2.54	2.62	2.54	2.58	13381
2022-12-27	2.47	2.51	2.46	2.50	14117
2022-12-28	2.52	2.60	2.52	2.58	7498
2022-12-29	2.68	2.68	2.55	2.59	11989
2022-12-30	2.62	2.62	2.57	2.58	6867
2023-01-03	2.56	2.56	2.32	2.35	28671
2023-01-04	2.43	2.43	2.31	2.34	23636
2023-01-05	2.37	2.42	2.34	2.39	41891
2023-01-06	2.50	2.53	2.42	2.42	12419
2023-01-09	2.46	2.47	2.38	2.44	22320
2023-01-10	2.47	2.53	2.47	2.53	7452
2023-01-11	2.55	2.60	2.52	2.60	11238
2023-01-12	2.56	2.58	2.52	2.56	5506
2023-01-13	2.56	2.59	2.53	2.57	11051
2023-01-17	2.57	2.59	2.50	2.59	49486
2023-01-18	2.62	2.62	2.52	2.53	11162
2023-01-19	2.52	2.54	2.48	2.54	27973
2023-01-20	2.49	2.51	2.49	2.50	5116
2023-01-23	2.46	2.48	2.41	2.42	53636
2023-01-24	2.45	2.47	2.44	2.47	9222
2023-01-25	2.47	2.51	2.46	2.50	17893
2023-01-26	2.46	2.50	2.46	2.47	36811
2023-01-27	2.47	2.47	2.42	2.43	6852
2023-01-30	2.44	2.44	2.40	2.40	10932
2023-01-31	2.46	2.51	2.46	2.47	32718
2023-02-01	2.48	2.48	2.44	2.47	22080
2023-02-02	2.49	2.52	2.47	2.48	10800
2023-02-03	2.50	2.50	2.38	2.39	20037
2023-02-06	2.38	2.44	2.34	2.42	56946
2023-02-07	2.35	2.39	2.35	2.36	28466
2023-02-08	2.34	2.46	2.34	2.45	15812
2023-02-09	2.47	2.47	2.35	2.38	15069
2023-02-10	2.28	2.29	2.24	2.27	59783
2023-02-13	2.39	2.39	2.29	2.31	80729
2023-02-14	2.30	2.37	2.30	2.33	14674
2023-02-15	2.37	2.41	2.33	2.39	27160
2023-02-16	2.37	2.42	2.33	2.40	35500
2023-02-17	2.40	2.43	2.38	2.42	16520
2023-02-21	2.37	2.42	2.35	2.36	11548
2023-02-22	2.37	2.37	2.33	2.33	39162
2023-02-23	2.37	2.40	2.35	2.38	15546
2023-02-24	2.37	2.37	2.29	2.32	45084
2023-02-27	2.32	2.33	2.30	2.31	19708
2023-02-28	2.30	2.33	2.28	2.29	18179
2023-03-01	2.26	2.33	2.25	2.28	8630
2023-03-02	2.24	2.28	2.24	2.27	41314
2023-03-03	2.24	2.26	2.23	2.25	86207
2023-03-06	2.26	2.33	2.24	2.32	21271
2023-03-07	2.28	2.33	2.28	2.33	9676
2023-03-08	2.34	2.42	2.34	2.38	72012
2023-03-09	2.38	2.40	2.32	2.36	30131
2023-03-10	2.38	2.38	2.28	2.29	41550
2023-03-13	2.24	2.27	2.21	2.21	55230
2023-03-14	2.29	2.29	2.21	2.23	15537
2023-03-15	2.24	2.25	2.15	2.23	56141
2023-03-16	2.22	2.28	2.20	2.27	55609
2023-03-17	2.28	2.28	2.20	2.20	9205
2023-03-20	2.20	2.22	2.17	2.20	26444
2023-03-21	2.27	2.27	2.20	2.21	9873
2023-03-22	2.20	2.21	2.20	2.20	7207
2023-03-23	2.19	2.21	2.13	2.14	38748
2023-03-24	2.14	2.20	2.12	2.19	14837
2023-03-27	2.26	2.26	2.20	2.23	25699
2023-03-28	2.28	2.28	2.23	2.23	32733
2023-03-29	2.23	2.28	2.23	2.28	27927
2023-03-30	2.35	2.36	2.30	2.34	20695
2023-03-31	2.39	2.39	2.33	2.36	23996
2023-04-03	2.35	2.35	2.30	2.31	12728
2023-04-04	2.30	2.35	2.29	2.30	13965
2023-04-05	2.27	2.36	2.27	2.35	24549
2023-04-06	2.37	2.37	2.32	2.34	12212
2023-04-10	2.35	2.35	2.33	2.34	8509
2023-04-11	2.40	2.44	2.38	2.38	30086
2023-04-12	2.43	2.51	2.43	2.49	38538
2023-04-13	2.51	2.53	2.49	2.50	27566
2023-04-14	2.54	2.55	2.47	2.54	31649
2023-04-17	2.54	2.54	2.50	2.51	4591
2023-04-18	2.47	2.50	2.47	2.49	13122
2023-04-19	2.41	2.43	2.39	2.39	10621
2023-04-20	2.41	2.42	2.38	2.41	21933
2023-04-21	2.38	2.45	2.35	2.35	7105
2023-04-24	2.39	2.42	2.39	2.41	8439
2023-04-25	2.43	2.44	2.40	2.43	5522
2023-04-26	2.47	2.47	2.40	2.41	15870
2023-04-27	2.46	2.47	2.43	2.45	12435
2023-04-28	2.47	2.50	2.44	2.49	16444
2023-05-01	2.50	2.77	2.37	2.43	71673
2023-05-02	2.47	2.47	2.39	2.40	10469
2023-05-03	2.39	2.45	2.35	2.35	6804
2023-05-04	2.42	2.51	2.42	2.50	9661
2023-05-05	2.55	2.59	2.48	2.55	65375
2023-05-08	2.61	2.64	2.57	2.60	18687
2023-05-09	2.65	2.65	2.58	2.62	3267
2023-05-10	2.63	2.65	2.61	2.64	12095
2023-05-11	2.61	2.67	2.61	2.65	20068
2023-05-12	2.66	2.69	2.66	2.67	15305
2023-05-15	2.68	2.75	2.63	2.75	26709
2023-05-16	2.74	2.75	2.60	2.60	7166
2023-05-17	2.60	2.71	2.60	2.67	8373
2023-05-18	2.75	2.75	2.65	2.65	15493
2023-05-19	2.67	2.74	2.67	2.71	21049
2023-05-22	2.71	2.75	2.71	2.72	10786
2023-05-23	2.75	2.79	2.73	2.74	13580
2023-05-24	2.81	2.81	2.67	2.68	19777
2023-05-25	2.71	2.72	2.69	2.71	11750
2023-05-26	2.72	2.77	2.70	2.77	3367
2023-05-30	2.77	2.77	2.62	2.64	19642
2023-05-31	2.59	2.64	2.57	2.60	7676
2023-06-01	2.63	2.69	2.56	2.56	8564
2023-06-02	2.72	2.75	2.72	2.73	43149
2023-06-05	2.81	2.80	2.74	2.73	14015
2023-06-06	2.78	2.86	2.78	2.79	18544
2023-06-07	2.93	2.93	2.83	2.86	14657
2023-06-08	2.82	2.87	2.80	2.85	8606
2023-06-09	2.90	2.96	2.90	2.96	6897
2023-06-12	2.93	2.97	2.92	2.92	6609
2023-06-13	2.96	2.96	2.91	2.94	4868
2023-06-14	2.94	3.00	2.90	3.00	6105
2023-06-15	2.99	3.00	2.97	3.00	10687
2023-06-16	2.95	3.00	2.95	3.00	2123
2023-06-20	3.00	3.06	3.00	3.00	4693
2023-06-21	3.05	3.11	3.05	3.10	42669
2023-06-22	3.09	3.09	3.01	3.04	28651
2023-06-23	3.06	3.06	2.99	3.02	14608
2023-06-26	3.07	3.07	2.95	2.99	32630
2023-06-27	3.01	3.01	2.93	2.97	3482
2023-06-28	2.96	2.96	2.89	2.91	28420
2023-06-29	2.91	2.97	2.91	2.95	44901
2023-06-30	2.92	3.03	2.92	3.01	45312
2023-07-03	2.96	3.13	2.96	3.12	11989
2023-07-05	3.05	3.05	2.97	3.00	28829
2023-07-06	2.96	2.96	2.89	2.92	7282
2023-07-07	2.97	2.99	2.96	2.97	10658
2023-07-10	3.00	3.11	2.93	3.11	5535
2023-07-11	2.99	2.99	2.85	2.96	13624
2023-07-12	2.99	2.99	2.93	2.93	18307
2023-07-13	2.96	3.05	2.96	2.99	8462
2023-07-14	2.98	3.01	2.96	2.97	23414
2023-07-17	2.95	3.03	2.95	3.01	2688
2023-07-18	3.01	3.03	3.00	3.00	3629
2023-07-19	3.00	3.02	2.97	2.99	5490
2023-07-20	2.99	3.00	2.98	3.00	1632
2023-07-21	3.05	3.11	3.05	3.09	17550
2023-07-24	3.09	3.15	3.08	3.08	10089
2023-07-25	3.11	3.11	3.06	3.08	14194
2023-07-26	3.10	3.11	3.06	3.06	9233
2023-07-27	3.08	3.09	3.06	3.07	6654
2023-07-28	3.12	3.12	3.06	3.06	3494
2023-07-31	3.07	3.11	3.07	3.09	14663
2023-08-01	3.07	3.09	3.01	3.09	15666
2023-08-02	3.08	3.08	3.02	3.06	7055
2023-08-03	3.01	3.05	2.97	3.05	26378
2023-08-04	2.88	2.92	2.84	2.84	18565
2023-08-07	2.84	2.86	2.80	2.80	13505
2023-08-08	2.80	2.82	2.77	2.82	5537
2023-08-09	2.84	2.84	2.73	2.75	34552
2023-08-10	2.85	2.87	2.83	2.83	13349
2023-08-11	2.83	2.85	2.79	2.82	13632
2023-08-14	2.75	2.80	2.75	2.79	16328
2023-08-15	2.79	2.79	2.73	2.75	2665
2023-08-16	2.76	2.78	2.70	2.70	3260
2023-08-17	2.73	2.73	2.66	2.68	8375
2023-08-18	2.61	2.69	2.61	2.68	4181
2023-08-21	2.67	2.68	2.64	2.66	4008
2023-08-22	2.69	2.71	2.68	2.68	13455
2023-08-23	2.75	2.80	2.70	2.79	19444
2023-08-24	2.76	2.79	2.72	2.76	4913
2023-08-25	2.73	2.73	2.70	2.70	977
2023-08-28	2.70	2.79	2.69	2.79	5169
2023-08-29	2.79	2.82	2.77	2.80	4618
2023-08-30	2.79	2.79	2.72	2.72	4439
2023-08-31	2.69	2.75	2.66	2.72	14476
2023-09-01	2.66	2.73	2.66	2.66	2171
2023-09-05	2.61	2.62	2.52	2.52	6132
2023-09-06	2.62	2.62	2.56	2.56	2340
2023-09-07	2.61	2.61	2.55	2.58	1380
2023-09-08	2.57	2.59	2.54	2.56	31145
2023-09-11	2.60	2.65	2.57	2.65	7612
2023-09-12	2.63	2.74	2.61	2.74	11804
2023-09-13	2.74	2.74	2.67	2.71	11022
2023-09-14	2.72	2.83	2.71	2.83	144020
2023-09-15	2.74	3.14	2.72	2.82	353625
2023-09-18	2.78	2.90	2.74	2.90	24062
2023-09-19	2.76	2.79	2.72	2.75	19271
2023-09-20	2.71	2.88	2.67	2.67	140015
2023-09-21	2.65	2.65	2.44	2.44	51013
2023-09-22	2.56	2.59	2.50	2.50	21433
2023-09-25	2.56	2.56	2.51	2.51	8860
2023-09-26	2.53	2.53	2.35	2.35	22745
2023-09-27	2.53	2.53	2.42	2.50	35496
2023-09-28	2.45	2.74	2.44	2.65	38671
2023-09-29	2.52	2.68	2.52	2.68	28813
2023-10-02	2.57	2.57	2.41	2.41	31926
2023-10-03	2.48	2.48	2.39	2.39	27365
2023-10-04	2.45	2.55	2.44	2.55	21154
2023-10-05	2.55	2.57	2.44	2.57	20793
2023-10-06	2.44	2.63	2.41	2.60	60460
2023-10-09	2.48	2.59	2.46	2.59	35922
2023-10-10	2.54	2.70	2.51	2.70	31175
2023-10-11	2.57	2.59	2.55	2.58	19121
2023-10-12	2.68	2.68	2.49	2.49	12713
2023-10-13	2.54	2.58	2.45	2.45	34668
2023-10-16	2.53	2.63	2.53	2.63	14804
2023-10-17	2.54	2.60	2.52	2.60	12479
2023-10-18	2.54	2.54	2.46	2.46	17636
2023-10-19	2.47	2.55	2.47	2.48	6707
2023-10-20	2.49	2.52	2.48	2.51	9593
2023-10-23	2.50	2.59	2.50	2.59	18575
2023-10-24	2.53	2.61	2.51	2.61	37866
2023-10-25	2.54	2.56	2.47	2.47	8951
2023-10-26	2.51	2.63	2.51	2.63	17778
2023-10-27	2.62	2.62	2.51	2.51	6232
2023-10-30	2.58	2.58	2.47	2.56	8506
2023-10-31	2.48	2.48	2.39	2.39	14154
2023-11-01	2.46	2.70	2.46	2.70	20737
2023-11-02	2.68	2.68	2.60	2.60	23162
2023-11-03	2.60	2.70	2.60	2.68	21665
2023-11-06	2.68	2.68	2.60	2.60	34556
2023-11-07	2.68	2.76	2.60	2.60	27317
2023-11-08	2.77	2.77	2.70	2.75	22610
2023-11-09	2.71	2.75	2.61	2.61	29463
2023-11-10	2.72	2.80	2.65	2.80	16830
2023-11-13	2.75	2.75	2.65	2.74	27660
2023-11-14	2.74	2.95	2.73	2.94	29834
2023-11-15	2.93	2.93	2.73	2.75	26309
2023-11-16	2.81	2.83	2.74	2.74	50900
2023-11-17	2.77	2.87	2.77	2.87	15845
2023-11-20	2.84	2.89	2.76	2.89	59964
2023-11-21	2.81	2.81	2.71	2.71	11288
2023-11-22	2.83	2.85	2.82	2.85	16537
2023-11-24	2.88	2.90	2.88	2.90	8254
2023-11-27	2.90	2.90	2.81	2.81	5192
2023-11-28	2.80	2.92	2.80	2.90	28308
2023-11-29	2.88	2.89	2.81	2.81	14117
2023-11-30	2.80	2.90	2.80	2.89	55171
2023-12-01	2.92	2.94	2.87	2.94	32956
2023-12-04	2.94	2.94	2.80	2.81	31929
2023-12-05	2.86	2.94	2.85	2.94	25468
2023-12-06	2.95	2.95	2.88	2.89	18492
2023-12-07	2.91	2.91	2.81	2.81	19391
2023-12-08	2.86	2.95	2.86	2.95	11865
2023-12-11	2.95	2.95	2.88	2.90	5735
2023-12-12	2.91	2.91	2.80	2.80	32676
2023-12-13	2.88	3.05	2.88	3.05	52079
2023-12-14	3.07	3.10	3.03	3.10	107250
2023-12-15	3.06	3.10	2.77	3.00	324808
2023-12-18	3.14	3.14	3.01	3.01	75664
2023-12-19	3.18	3.21	3.14	3.14	400400
2023-12-20	3.19	3.19	3.11	3.15	26265
2023-12-21	3.19	3.19	3.09	2.99	23010
2023-12-22	3.07	3.07	3.03	3.03	102587
2023-12-26	3.07	3.13	3.06	3.13	339036
2023-12-27	3.13	3.17	3.11	3.15	10800
2023-12-28	3.14	3.17	3.12	3.16	9107
2023-12-29	3.15	3.20	3.15	3.18	5171
2024-01-02	3.16	3.16	3.02	3.02	28522
2024-01-03	3.00	3.08	3.00	3.05	4791
2024-01-04	2.99	3.05	2.99	2.99	9122
2024-01-05	3.00	3.09	3.00	3.04	10680
2024-01-08	3.11	3.17	3.06	3.11	34024
2024-01-09	3.04	3.04	2.98	3.03	17360
2024-01-10	2.99	2.99	2.95	2.96	8881
2024-01-11	3.00	3.03	2.94	3.00	26531
2024-01-12	3.02	3.02	2.94	2.95	21849
2024-01-16	2.90	2.90	2.84	2.84	21255
2024-01-17	2.87	2.91	2.86	2.91	4293
2024-01-18	2.86	2.88	2.82	2.87	12938
2024-01-19	2.85	2.86	2.82	2.86	4370
2024-01-22	2.85	2.85	2.77	2.82	10514
2024-01-23	2.82	2.85	2.77	2.85	6126
2024-01-24	2.84	2.84	2.80	2.81	9246
2024-01-25	2.81	2.87	2.80	2.84	10926
2024-01-26	2.81	2.85	2.81	2.83	3880
2024-01-29	2.82	2.82	2.79	2.80	4325
2024-01-30	2.79	2.79	2.77	2.78	3540
2024-01-31	2.80	2.82	2.80	2.80	3037
2024-02-01	2.80	2.84	2.66	2.66	50936
2024-02-02	2.70	2.79	2.70	2.74	27112
2024-02-05	2.75	2.83	2.75	2.81	14357
2024-02-06	2.90	2.96	2.89	2.95	12226
2024-02-07	2.62	2.64	2.55	2.56	67902
2024-02-08	2.73	2.73	2.46	2.51	15929
2024-02-09	2.52	2.55	2.49	2.55	29821
2024-02-12	2.71	2.71	2.55	2.68	4888
2024-02-13	2.52	2.59	2.52	2.56	2473
2024-02-14	2.55	2.55	2.46	2.48	8595
2024-02-15	2.51	2.52	2.46	2.46	42247
2024-02-16	2.46	2.50	2.46	2.49	7352
2024-02-20	2.57	2.60	2.56	2.58	20258
2024-02-21	2.58	2.58	2.55	2.58	19990
2024-02-22	2.59	2.59	2.54	2.54	4067
2024-02-23	2.50	2.54	2.50	2.53	3393
2024-02-26	2.57	2.57	2.51	2.53	18655
2024-02-27	2.56	2.59	2.55	2.58	7539
2024-02-28	2.57	2.57	2.53	2.55	7548
2024-02-29	2.53	2.53	2.49	2.51	17073
2024-03-01	2.53	2.54	2.51	2.53	7073
2024-03-04	2.55	2.55	2.51	2.52	7824
2024-03-05	2.50	2.54	2.50	2.51	10035
2024-03-06	2.58	2.58	2.51	2.51	17746
2024-03-07	2.53	2.53	2.49	2.50	17740
2024-03-08	2.53	2.53	2.48	2.49	19961
2024-03-11	2.46	2.52	2.46	2.51	6266
2024-03-12	2.52	2.57	2.51	2.54	18099
2024-03-13	2.53	2.58	2.53	2.57	5686
2024-03-14	2.57	2.58	2.55	2.55	13826
2024-03-15	2.54	2.55	2.53	2.54	3571
2024-03-18	2.56	2.57	2.54	2.54	3553
2024-03-19	2.57	2.57	2.53	2.55	6293
2024-03-20	2.53	2.63	2.53	2.57	215450
2024-03-21	2.63	2.63	2.57	2.57	28749
2024-03-22	2.54	2.55	2.50	2.52	27059
2024-03-25	2.50	2.55	2.50	2.53	24520
2024-03-26	2.55	2.56	2.53	2.56	9238
2024-03-27	2.57	2.59	2.54	2.59	7420
2024-03-28	2.55	2.60	2.55	2.56	18868
2024-04-01	2.60	2.60	2.48	2.54	43474
2024-04-02	2.52	2.53	2.50	2.52	10906
2024-04-03	2.51	2.59	2.50	2.57	3815
2024-04-04	2.58	2.67	2.57	2.59	10328
2024-04-05	2.60	2.60	2.56	2.56	9608
2024-04-08	2.55	2.61	2.55	2.59	3640
2024-04-09	2.64	2.67	2.61	2.67	10816
2024-04-10	2.66	2.66	2.53	2.56	5176
2024-04-11	2.54	2.54	2.49	2.52	20188
2024-04-12	2.50	2.50	2.45	2.46	7358
2024-04-15	2.46	2.46	2.38	2.42	16197
2024-04-16	2.40	2.40	2.33	2.34	19206
2024-04-17	2.33	2.35	2.31	2.35	10812
2024-04-18	2.37	2.37	2.30	2.31	18004
2024-04-19	2.34	2.35	2.33	2.33	13321
2024-04-22	2.35	2.35	2.30	2.30	25901
2024-04-23	2.33	2.35	2.31	2.35	8415
2024-04-24	2.35	2.35	2.31	2.33	2692
2024-04-25	2.32	2.33	2.30	2.30	2722
2024-04-26	2.35	2.38	2.35	2.37	4885
2024-04-29	2.38	2.44	2.36	2.44	22880
2024-04-30	2.43	2.43	2.35	2.35	5192
2024-05-01	2.42	2.42	2.33	2.38	7227
2024-05-02	2.41	2.42	2.37	2.40	6345
2024-05-03	2.44	2.49	2.41	2.43	17415
2024-05-06	2.45	2.45	2.42	2.43	10453
2024-05-07	2.50	2.50	2.43	2.50	54155
2024-05-08	2.43	2.46	2.41	2.42	6806
2024-05-09	2.37	2.37	2.32	2.32	53582
2024-05-10	2.37	2.38	2.32	2.38	11756
2024-05-13	2.39	2.39	2.30	2.32	24637
2024-05-14	2.36	2.36	2.32	2.33	8719
2024-05-15	2.34	2.34	2.32	2.32	13084
2024-05-16	2.36	2.36	2.31	2.31	10613
2024-05-17	2.32	2.36	2.32	2.34	16116
2024-05-20	2.35	2.37	2.35	2.36	8828
2024-05-21	2.39	2.39	2.34	2.36	4485
2024-05-22	2.35	2.35	2.30	2.30	15983
2024-05-23	2.33	2.33	2.26	2.31	43007
2024-05-24	2.27	2.30	2.26	2.30	23828
2024-05-28	2.32	2.32	2.25	2.26	35849
2024-05-29	2.25	2.25	2.20	2.21	24029
2024-05-30	2.40	2.40	2.24	2.25	11342
2024-05-31	2.23	2.23	2.19	2.22	24274
2024-06-03	2.22	2.30	2.18	2.30	100270
2024-06-04	2.18	2.28	2.16	2.21	24865
2024-06-05	2.20	2.21	2.17	2.21	45333
2024-06-06	2.21	2.28	2.20	2.28	34839
2024-06-07	2.28	2.28	2.19	2.19	34521
2024-06-10	2.22	2.22	2.16	2.20	12275
2024-06-11	2.18	2.21	2.17	2.17	35524
2024-06-12	2.20	2.20	2.11	2.17	49022
2024-06-13	2.15	2.15	2.12	2.14	9262
2024-06-14	2.12	2.15	2.12	2.13	44837
2024-06-17	2.13	2.15	2.12	2.15	8564
2024-06-18	2.25	2.28	2.12	2.09	30981
2024-06-20	2.13	2.14	2.05	2.14	58730
2024-06-21	2.08	2.14	2.06	2.14	28910
2024-06-24	2.12	2.16	2.12	2.12	33691
2024-06-25	2.13	2.15	2.08	2.15	14240
2024-06-26	2.08	2.08	2.02	2.04	72985
2024-06-27	2.05	2.05	2.00	2.03	43928
2024-06-28	2.02	2.07	2.00	2.07	33254
2024-07-01	2.07	2.07	2.02	2.03	11747
2024-07-02	2.01	2.07	2.00	2.03	34556
2024-07-03	2.03	2.08	2.01	2.04	14266
2024-07-05	2.03	2.12	2.03	2.12	29482
2024-07-08	2.13	2.13	2.07	2.09	13927
2024-07-09	2.07	2.13	2.06	2.10	41934
2024-07-10	2.15	2.15	2.13	2.14	17071
2024-07-11	2.20	2.20	2.13	2.19	25115
2024-07-12	2.20	2.20	2.13	2.15	28093
2024-07-15	2.15	2.17	2.11	2.17	17448
2024-07-16	2.15	2.26	2.15	2.19	35574
2024-07-17	2.19	2.20	2.16	2.18	15261
2024-07-18	2.16	2.16	2.10	2.12	23257
2024-07-19	2.12	2.13	2.09	2.10	12769
2024-07-22	2.13	2.13	2.09	2.09	22794
2024-07-23	2.11	2.11	2.07	2.08	24654
2024-07-24	2.07	2.07	2.03	2.04	26584
2024-07-25	2.03	2.05	2.01	2.04	64915
2024-07-26	2.04	2.04	2.02	2.04	14824
2024-07-29	2.04	2.07	2.02	2.07	59537
2024-07-30	2.02	2.06	2.01	2.06	46245
2024-07-31	2.07	2.07	2.00	2.02	48137
2024-08-01	2.05	2.06	2.00	2.01	37180
2024-08-02	1.95	2.08	1.95	2.00	27611
2024-08-05	2.00	2.19	2.00	2.17	73384
2024-08-06	2.24	2.29	2.22	2.28	57496
2024-08-07	2.32	2.36	2.26	2.28	15426
2024-08-08	2.24	2.33	2.24	2.33	20497
2024-08-09	2.33	2.42	2.33	2.42	35800
2024-08-12	2.35	2.43	2.35	2.39	76127
2024-08-13	2.37	2.45	2.37	2.43	37009
2024-08-14	2.47	2.48	2.45	2.45	17090
2024-08-15	2.43	2.49	2.43	2.48	17010
2024-08-16	2.50	2.51	2.43	2.44	7693
2024-08-19	2.47	2.64	2.47	2.64	57908
2024-08-20	2.62	2.62	2.55	2.57	54610
2024-08-21	2.56	2.56	2.53	2.56	9863
2024-08-22	2.57	2.57	2.49	2.50	8331
2024-08-23	2.58	2.61	2.55	2.60	27812
2024-08-26	2.61	2.61	2.54	2.54	45381
2024-08-27	2.55	2.56	2.52	2.52	5736
2024-08-28	2.53	2.58	2.50	2.58	5159
2024-08-29	2.53	2.53	2.50	2.53	7925
2024-08-30	2.52	2.52	2.48	2.48	6740
2024-09-03	2.47	2.52	2.47	2.51	38487
2024-09-04	2.49	2.57	2.48	2.48	13624
2024-09-05	2.47	2.61	2.47	2.61	20796
2024-09-06	2.58	2.60	2.49	2.49	11698
2024-09-09	2.51	2.53	2.51	2.53	3718
2024-09-10	2.53	2.53	2.48	2.51	10275
2024-09-11	2.50	2.51	2.47	2.47	7715
2024-09-12	2.45	2.49	2.43	2.49	2801
2024-09-13	2.53	2.53	2.47	2.51	6999
2024-09-16	2.51	2.52	2.48	2.49	6949
2024-09-17	2.51	2.51	2.45	2.45	7948
2024-09-18	2.48	2.51	2.46	2.48	22365
2024-09-19	2.49	2.49	2.46	2.46	6601
2024-09-20	2.46	2.46	2.37	2.39	7237
2024-09-23	2.36	2.36	2.31	2.32	8144
2024-09-24	2.34	2.36	2.34	2.36	7665
2024-09-25	2.34	2.35	2.33	2.34	4538
2024-09-26	2.39	2.40	2.38	2.38	6870
2024-09-27	2.43	2.45	2.42	2.42	16404
2024-09-30	2.47	2.47	2.35	2.45	61179
2024-10-01	2.53	2.53	2.42	2.40	11897
2024-10-02	2.46	2.49	2.44	2.44	9407
2024-10-03	2.41	2.42	2.40	2.41	11365
2024-10-04	2.41	2.43	2.39	2.41	16344
2024-10-07	2.45	2.46	2.40	2.41	16378
2024-10-08	2.38	2.42	2.38	2.40	3814
2024-10-09	2.38	2.38	2.31	2.33	15173
2024-10-10	2.37	2.37	2.31	2.33	9848
2024-10-11	2.32	2.32	2.28	2.30	9886
2024-10-14	2.33	2.35	2.30	2.35	4258
2024-10-15	2.34	2.34	2.31	2.32	8991
2024-10-16	2.31	2.35	2.29	2.33	16496
2024-10-17	2.35	2.35	2.29	2.32	15435
2024-10-18	2.33	2.34	2.31	2.34	5994
2024-10-21	2.33	2.33	2.30	2.32	19137
2024-10-22	2.32	2.32	2.29	2.31	22603
2024-10-23	2.30	2.31	2.26	2.29	7422
2024-10-24	2.30	2.35	2.29	2.35	6698
2024-10-25	2.32	2.32	2.27	2.28	12932
2024-10-28	2.32	2.33	2.30	2.30	43067
2024-10-29	2.31	2.31	2.25	2.25	6197
2024-10-30	2.27	2.27	2.24	2.27	41900
2024-10-31	2.17	2.20	2.16	2.18	19547
2024-11-01	2.23	2.23	2.15	2.17	6321
2024-11-04	2.21	2.21	2.14	2.14	34485
2024-11-05	2.15	2.20	2.12	2.20	14878
2024-11-06	2.15	2.15	2.08	2.15	12561
2024-11-07	2.15	2.16	2.10	2.16	27279
2024-11-08	2.10	2.11	2.07	2.10	55313
2024-11-11	2.07	2.08	2.06	2.08	21179
2024-11-12	2.08	2.21	2.06	2.15	90735
2024-11-13	2.13	2.13	2.09	2.11	11030
2024-11-14	2.09	2.14	2.09	2.13	14457
2024-11-15	2.10	2.21	2.10	2.14	16715
2024-11-18	2.13	2.17	2.13	2.15	33757
2024-11-19	2.18	2.18	2.14	2.14	13714
2024-11-20	2.16	2.18	2.14	2.17	4699
2024-11-21	2.15	2.17	2.11	2.17	27715
2024-11-22	2.11	2.14	2.11	2.14	19314
2024-11-25	2.15	2.15	2.10	2.10	29583
2024-11-26	2.09	2.12	2.09	2.11	35632
2024-11-27	2.11	2.11	2.01	2.02	72610
2024-11-29	1.87	1.96	1.84	1.90	192526
2024-12-02	1.89	1.89	1.83	1.89	98335
2024-12-03	1.88	1.88	1.82	1.85	107166
2024-12-04	1.88	1.90	1.86	1.89	31665
2024-12-05	1.91	2.09	1.91	1.93	101388
2024-12-06	1.94	1.94	1.87	1.89	25685
2024-12-09	1.89	1.91	1.87	1.88	46846
2024-12-10	1.91	1.93	1.90	1.93	53986
2024-12-11	1.92	2.00	1.90	1.96	26171
2024-12-12	1.96	1.96	1.89	1.94	17246
2024-12-13	1.93	1.93	1.88	1.88	89579
2024-12-16	1.88	1.88	1.84	1.85	54818
2024-12-17	1.83	1.88	1.79	1.88	324898
2024-12-18	1.81	1.81	1.71	1.73	214650
2024-12-19	1.78	1.81	1.76	1.79	64136
2024-12-20	1.79	1.85	1.79	1.83	52596
2024-12-23	1.83	1.83	1.77	1.79	61008
2024-12-24	1.81	1.84	1.79	1.83	21501

Explore More About BBDO

Coins representing dividend payouts and trends

BBDO Dividend History

Discover Banco Bradesco Sa'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

BBDO Stock Split History

Discover Banco Bradesco Sa'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

BBDO Historical Prices

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

Web Analytics