BBVA Historical Prices

Summary

Key Stock Metrics

9.23

(November 27, 2024)

52-Week Low

18.64

(August 8, 2025)

52-Week High

18.70

(January 11, 2010)

All-Time High

18.59

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-14	17.66	17.86	17.29	17.73	231924
2009-12-15	17.45	17.57	17.36	17.42	365213
2009-12-16	17.77	17.91	17.66	17.76	478128
2009-12-17	17.42	17.42	17.17	17.22	344786
2009-12-18	17.39	17.54	17.20	17.32	390356
2009-12-21	17.53	17.61	17.48	17.55	266807
2009-12-22	17.59	17.67	17.39	17.48	576201
2009-12-23	17.66	17.83	17.61	17.76	298335
2009-12-24	17.72	17.93	17.62	17.93	119652
2009-12-28	18.08	18.09	17.95	18.09	442130
2009-12-29	18.04	18.10	17.89	18.09	554733
2009-12-30	17.79	17.82	17.71	17.81	242166
2009-12-31	17.75	18.02	17.64	17.66	233159
2010-01-04	18.07	18.31	18.05	18.23	586889
2010-01-05	18.39	18.48	18.21	18.37	520348
2010-01-06	18.30	18.55	18.25	18.46	372951
2010-01-07	18.29	18.38	18.17	18.33	474728
2010-01-08	18.38	18.60	18.38	18.56	487021
2010-01-11	18.67	18.70	18.29	18.59	549222
2010-01-12	18.48	18.57	18.27	18.41	410573
2010-01-13	18.53	18.54	18.27	18.49	350012
2010-01-14	18.23	18.45	18.18	18.42	329040
2010-01-15	18.16	18.18	17.87	18.01	533704
2010-01-19	17.80	18.20	17.78	18.16	936071
2010-01-20	17.54	17.59	17.21	17.45	478825
2010-01-21	17.19	17.21	16.57	16.62	693420
2010-01-22	16.42	16.81	16.28	16.37	1406546
2010-01-25	16.61	16.66	16.37	16.48	1097194
2010-01-26	16.34	16.70	16.28	16.38	480744
2010-01-27	15.46	15.93	15.18	15.61	8448311
2010-01-28	15.39	15.41	14.91	15.03	3139576
2010-01-29	15.04	15.19	14.73	14.87	1865274
2010-02-01	15.06	15.15	15.01	15.10	1098846
2010-02-02	15.30	15.46	15.22	15.40	521009
2010-02-03	14.88	14.93	14.60	14.69	840798
2010-02-04	13.73	13.75	13.22	13.30	2257943
2010-02-05	13.20	13.26	12.64	13.04	2648308
2010-02-08	12.89	13.13	12.69	12.80	2207148
2010-02-09	13.34	13.68	13.03	13.48	2560814
2010-02-10	13.61	13.71	13.39	13.60	1465636
2010-02-11	13.22	13.52	13.10	13.49	803031
2010-02-12	13.08	13.35	13.00	13.35	678580
2010-02-16	13.33	13.67	13.22	13.67	2126504
2010-02-17	13.62	13.69	13.45	13.53	840305
2010-02-18	13.39	13.64	13.37	13.60	550858
2010-02-19	13.40	13.57	13.30	13.52	913561
2010-02-22	13.52	13.56	13.41	13.50	733289
2010-02-23	13.04	13.12	12.79	12.82	1275397
2010-02-24	12.53	12.80	12.41	12.67	6327629
2010-02-25	12.25	12.64	12.25	12.64	2637111
2010-02-26	12.38	12.74	12.27	12.68	2196172
2010-03-01	12.52	12.72	12.50	12.67	1064321
2010-03-02	12.84	12.94	12.77	12.88	1322419
2010-03-03	12.96	13.35	12.96	13.19	1763884
2010-03-04	13.49	13.55	13.26	13.36	531599
2010-03-05	13.71	13.98	13.65	13.92	1155597
2010-03-08	14.20	14.27	14.07	14.14	1163722
2010-03-09	13.79	14.02	13.75	13.94	1057614
2010-03-10	14.04	14.26	14.02	14.15	908720
2010-03-11	13.99	14.23	13.94	14.23	574668
2010-03-12	14.33	14.33	14.11	14.13	562469
2010-03-15	14.10	14.11	13.87	14.09	583188
2010-03-16	14.07	14.32	13.92	14.29	971425
2010-03-17	14.28	14.37	14.18	14.32	695899
2010-03-18	14.06	14.10	13.78	14.00	1214739
2010-03-19	13.91	13.91	13.56	13.62	1203168
2010-03-22	13.12	13.61	13.12	13.57	1707829
2010-03-23	13.62	13.79	13.53	13.75	1226884
2010-03-24	13.24	13.35	13.17	13.28	1168858
2010-03-25	13.57	13.67	13.42	13.42	921434
2010-03-26	13.61	13.77	13.57	13.61	796378
2010-03-29	13.56	13.69	13.50	13.64	428594
2010-03-30	13.59	13.60	13.32	13.39	932101
2010-03-31	13.24	13.54	13.20	13.40	1623551
2010-04-01	13.61	13.83	13.54	13.83	1308338
2010-04-05	13.57	14.08	13.47	13.87	682919
2010-04-06	13.53	13.82	13.46	13.74	1174630
2010-04-07	13.88	14.07	13.82	13.92	1435454
2010-04-08	13.81	14.02	13.70	13.99	849862
2010-04-09	14.17	14.63	14.15	14.62	1582635
2010-04-12	14.85	14.92	14.76	14.80	1187031
2010-04-13	14.96	15.04	14.82	14.93	1358108
2010-04-14	14.97	15.08	14.86	15.08	797162
2010-04-15	14.83	15.06	14.81	14.93	1271921
2010-04-16	14.83	14.89	14.44	14.64	2440736
2010-04-19	14.40	14.64	14.37	14.57	1400193
2010-04-20	14.66	14.73	14.60	14.65	928572
2010-04-21	14.33	14.43	14.14	14.23	1328919
2010-04-22	13.66	14.02	13.52	13.96	2551987
2010-04-23	13.84	13.96	13.73	13.92	949600
2010-04-26	14.03	14.08	13.81	13.88	2283919
2010-04-27	13.23	13.41	12.72	12.72	2858277
2010-04-28	12.81	12.86	12.22	12.57	5448910
2010-04-29	12.77	12.96	12.66	12.89	2367760
2010-04-30	13.03	13.12	12.80	12.86	2787872
2010-05-03	12.64	12.79	12.59	12.75	1999446
2010-05-04	11.81	11.81	11.48	11.55	4895813
2010-05-05	10.80	11.25	10.70	11.02	5079358
2010-05-06	10.76	10.86	9.16	10.02	8513660
2010-05-07	10.25	10.46	9.80	10.10	5862920
2010-05-10	12.42	12.50	10.33	12.10	8060242
2010-05-11	11.54	11.98	11.51	11.73	3588728
2010-05-12	11.83	12.09	11.82	11.92	2536753
2010-05-13	11.70	11.76	11.51	11.52	1344025
2010-05-14	11.16	11.18	10.47	10.60	6053665
2010-05-17	10.57	10.66	10.25	10.57	3843570
2010-05-18	11.10	11.13	10.48	10.55	3030804
2010-05-19	10.52	10.71	10.31	10.65	2655811
2010-05-20	10.19	10.49	9.90	10.27	3758205
2010-05-21	10.15	10.81	10.10	10.78	5947210
2010-05-24	10.38	10.45	10.20	10.20	2535162
2010-05-25	9.63	10.14	9.55	10.12	3291523
2010-05-26	9.90	10.03	9.60	9.64	5240234
2010-05-27	10.02	10.42	9.92	10.40	4597212
2010-05-28	10.48	10.51	10.09	10.18	5968002
2010-06-01	9.78	10.34	9.75	9.79	2203537
2010-06-02	9.74	10.07	9.65	10.06	2802030
2010-06-03	10.15	10.18	9.70	9.80	2147849
2010-06-04	9.08	9.13	8.77	8.82	6598903
2010-06-07	8.87	8.98	8.66	8.69	2606456
2010-06-08	8.60	8.79	8.47	8.79	2936370
2010-06-09	8.88	9.00	8.72	8.77	3590895
2010-06-10	9.31	9.71	9.29	9.69	8030046
2010-06-11	9.90	10.17	9.87	10.07	3447830
2010-06-14	10.16	10.30	10.04	10.08	2646761
2010-06-15	10.35	10.72	10.26	10.72	3781963
2010-06-16	10.43	10.62	10.36	10.55	2293045
2010-06-17	10.81	10.84	10.58	10.75	2000463
2010-06-18	11.11	11.45	11.10	11.26	4108345
2010-06-21	11.51	11.53	11.08	11.16	2468676
2010-06-22	11.05	11.21	10.97	11.00	6423850
2010-06-23	11.01	11.10	10.79	11.02	2620831
2010-06-24	10.81	10.82	10.48	10.55	2705928
2010-06-25	10.57	10.82	10.46	10.76	1647153
2010-06-28	10.72	10.87	10.57	10.69	1769616
2010-06-29	10.13	10.15	9.84	9.91	2268292
2010-06-30	10.11	10.39	10.08	10.08	1626405
2010-07-01	10.50	10.63	10.16	10.58	3764709
2010-07-02	10.62	10.71	10.25	10.40	2656716
2010-07-06	10.89	11.00	10.57	10.65	3165115
2010-07-07	11.04	11.62	11.02	11.60	2988966
2010-07-08	11.67	11.88	11.49	11.88	2287492
2010-07-09	11.74	11.98	11.67	11.96	1872606
2010-07-12	11.69	11.95	11.58	11.76	1088908
2010-07-13	11.95	12.20	11.93	12.12	1285532
2010-07-14	11.98	12.18	11.92	12.08	1270551
2010-07-15	12.22	12.24	11.91	12.22	2141301
2010-07-16	12.05	12.11	11.73	11.77	1829228
2010-07-19	12.05	12.07	11.72	11.92	1973919
2010-07-20	11.64	12.11	11.63	12.11	1243296
2010-07-21	12.00	12.02	11.51	11.59	2282566
2010-07-22	12.16	12.41	12.16	12.33	2284243
2010-07-23	12.15	12.53	11.99	12.51	3032111
2010-07-26	12.56	12.88	12.47	12.86	1644001
2010-07-27	13.23	13.59	13.13	13.59	3137031
2010-07-28	13.37	13.39	13.20	13.29	1645415
2010-07-29	13.44	13.58	13.23	13.40	2729951
2010-07-30	13.01	13.32	12.96	13.17	1987887
2010-08-02	13.58	13.86	13.52	13.81	1308372
2010-08-03	13.87	13.98	13.73	13.89	1121506
2010-08-04	13.86	13.96	13.71	13.86	1254974
2010-08-05	13.81	13.89	13.66	13.89	659907
2010-08-06	13.56	13.79	13.48	13.79	1396768
2010-08-09	13.77	13.80	13.69	13.74	808066
2010-08-10	13.54	13.75	13.43	13.73	2056592
2010-08-11	12.97	13.03	12.59	12.66	2160357
2010-08-12	12.35	12.62	12.34	12.52	1134798
2010-08-13	12.38	12.48	12.22	12.26	1791475
2010-08-16	12.13	12.38	12.11	12.29	2434488
2010-08-17	12.39	12.60	12.26	12.51	3296718
2010-08-18	12.48	12.74	12.36	12.59	7114365
2010-08-19	12.66	12.71	12.22	12.33	4847939
2010-08-20	12.03	12.16	11.93	12.14	3666264
2010-08-23	12.26	12.40	12.12	12.22	2924045
2010-08-24	11.94	12.01	11.79	11.94	2846551
2010-08-25	11.61	11.79	11.44	11.76	2939048
2010-08-26	11.79	11.92	11.59	11.63	2209077
2010-08-27	11.85	12.03	11.58	12.00	3287438
2010-08-30	11.90	11.93	11.68	11.71	1279961
2010-08-31	11.65	11.94	11.57	11.82	2376484
2010-09-01	12.20	12.49	12.16	12.44	1732828
2010-09-02	12.44	12.52	12.39	12.52	880162
2010-09-03	12.67	12.78	12.55	12.64	1479381
2010-09-07	12.24	12.25	12.03	12.04	2049456
2010-09-08	12.15	12.36	12.12	12.21	1299623
2010-09-09	12.69	12.72	12.28	12.39	1269787
2010-09-10	12.47	12.58	12.43	12.45	938214
2010-09-13	12.78	12.90	12.78	12.85	622886
2010-09-14	12.79	13.06	12.70	12.97	1079177
2010-09-15	12.84	13.03	12.77	13.01	855551
2010-09-16	13.04	13.07	12.94	13.06	1013219
2010-09-17	12.87	12.95	12.71	12.86	2370839
2010-09-20	12.77	13.13	12.73	13.08	1480535
2010-09-21	13.34	13.37	13.06	13.26	4390604
2010-09-22	13.19	13.34	13.17	13.26	3273198
2010-09-23	12.99	13.20	12.95	12.97	1822292
2010-09-24	13.47	13.70	13.42	13.64	1187927
2010-09-27	13.48	13.48	13.31	13.31	598171
2010-09-28	13.30	13.37	13.00	13.34	1299892
2010-09-29	13.06	13.20	12.99	13.08	808238
2010-09-30	13.32	13.46	13.11	13.20	1732554
2010-10-01	13.22	13.24	13.01	13.20	2017201
2010-10-04	13.00	13.14	12.84	12.94	1433154
2010-10-05	13.33	13.74	13.28	13.70	4197323
2010-10-06	13.50	13.57	13.42	13.48	1443655
2010-10-07	13.63	13.64	13.27	13.42	1413388
2010-10-08	13.38	13.45	13.24	13.40	1808729
2010-10-11	13.31	13.34	13.17	13.24	1050292
2010-10-12	13.18	13.33	13.04	13.30	581900
2010-10-13	13.49	13.61	13.44	13.53	746718
2010-10-14	13.58	13.60	13.30	13.41	1623188
2010-10-15	13.71	13.71	13.38	13.41	2516600
2010-10-18	13.44	13.66	13.36	13.64	639462
2010-10-19	13.48	13.56	13.21	13.33	1777963
2010-10-20	13.44	13.76	13.39	13.70	978263
2010-10-21	13.41	13.50	13.16	13.27	1335983
2010-10-22	13.41	13.42	13.26	13.34	767694
2010-10-25	13.29	13.36	13.05	13.11	2772855
2010-10-26	12.95	13.12	12.91	13.04	1426373
2010-10-27	12.73	12.76	12.50	12.73	3709480
2010-10-28	12.66	12.75	12.56	12.71	1245225
2010-10-29	12.64	12.88	12.64	12.88	1797699
2010-11-01	12.47	12.54	12.16	12.28	3034745
2010-11-02	12.42	12.62	12.35	12.58	5538556
2010-11-03	12.43	12.45	12.07	12.36	6981880
2010-11-04	12.25	12.47	12.14	12.47	4167815
2010-11-05	12.10	12.23	11.95	12.01	2400425
2010-11-08	11.52	11.69	11.38	11.66	2167938
2010-11-09	11.76	11.92	11.57	11.63	1232491
2010-11-10	11.52	11.52	11.16	11.39	4303236
2010-11-11	11.07	11.22	11.00	11.19	1914837
2010-11-12	11.62	11.69	11.33	11.44	3533504
2010-11-15	11.53	11.57	11.46	11.46	875215
2010-11-16	11.38	11.38	11.04	11.13	2049132
2010-11-17	11.17	11.27	11.09	11.13	1332916
2010-11-18	11.44	11.49	11.32	11.44	2138558
2010-11-19	11.12	11.46	11.09	11.45	1540369
2010-11-22	10.89	11.10	10.82	10.94	2572542
2010-11-23	10.52	10.57	10.31	10.32	1942539
2010-11-24	10.40	10.54	10.39	10.44	2053575
2010-11-26	10.08	10.24	10.04	10.10	2702733
2010-11-29	9.40	9.47	9.18	9.39	5651826
2010-11-30	8.96	9.15	8.91	9.02	6866546
2010-12-01	9.72	9.95	9.54	9.92	10145906
2010-12-02	9.83	10.33	9.83	10.33	5198917
2010-12-03	10.37	10.59	10.30	10.57	2410701
2010-12-06	10.19	10.23	10.05	10.14	1846854
2010-12-07	10.28	10.29	10.02	10.04	2740914
2010-12-08	10.32	10.48	10.23	10.47	1895923
2010-12-09	10.57	10.58	10.42	10.57	6839692
2010-12-10	10.37	10.47	10.27	10.46	2791494
2010-12-13	10.53	10.57	10.45	10.52	1802147
2010-12-14	10.43	10.50	10.35	10.39	1513583
2010-12-15	10.29	10.33	9.97	10.05	3607997
2010-12-16	9.99	10.07	9.72	10.00	4040155
2010-12-17	9.86	9.86	9.72	9.84	1776143
2010-12-20	9.92	9.95	9.78	9.91	1281279
2010-12-21	10.11	10.21	10.10	10.17	1446847
2010-12-22	10.14	10.42	10.04	10.14	1444916
2010-12-23	10.01	10.02	9.68	9.98	1291212
2010-12-27	9.75	9.84	9.73	9.82	1148706
2010-12-28	9.83	9.84	9.71	9.77	1477912
2010-12-29	9.89	9.95	9.79	9.85	1503530
2010-12-30	9.87	9.90	9.74	9.80	1730606
2010-12-31	9.81	10.00	9.81	9.96	1373746
2011-01-03	9.97	10.01	9.89	9.92	2472726
2011-01-04	10.10	10.11	9.77	9.90	2627236
2011-01-05	9.38	9.59	9.36	9.58	2564598
2011-01-06	9.46	9.47	9.14	9.17	4539970
2011-01-07	9.14	9.14	8.86	8.97	5809081
2011-01-10	8.81	8.88	8.75	8.84	3083475
2011-01-11	8.91	9.03	8.82	9.02	2259282
2011-01-12	9.65	10.09	9.62	10.09	5836786
2011-01-13	10.78	10.81	10.62	10.78	7659848
2011-01-14	10.71	11.05	10.65	11.03	6347253
2011-01-18	11.19	11.37	11.17	11.27	3648835
2011-01-19	11.55	11.61	11.30	11.34	5036479
2011-01-20	11.53	11.62	11.44	11.62	5882540
2011-01-21	12.07	12.14	11.96	12.06	5776274
2011-01-24	11.95	12.14	11.94	12.09	2875568
2011-01-25	11.66	11.84	11.65	11.84	3707627
2011-01-26	11.81	11.95	11.74	11.77	2292182
2011-01-27	12.02	12.29	11.97	12.19	5967723
2011-01-28	12.16	12.18	11.66	11.72	3617809
2011-01-31	12.11	12.18	11.97	12.01	1667994
2011-02-01	12.37	12.72	12.28	12.68	3957582
2011-02-02	12.40	12.54	12.33	12.40	4075208
2011-02-03	12.06	12.14	11.83	12.14	3367423
2011-02-04	11.77	11.88	11.60	11.88	2057939
2011-02-07	11.76	12.00	11.75	11.98	1801731
2011-02-08	12.05	12.15	11.98	12.14	2168449
2011-02-09	12.06	12.22	12.00	12.08	1907000
2011-02-10	11.61	11.76	11.53	11.72	1774906
2011-02-11	11.63	11.92	11.59	11.86	1350558
2011-02-14	11.69	11.77	11.55	11.70	1605969
2011-02-15	11.80	11.88	11.72	11.80	1204232
2011-02-16	12.16	12.45	12.15	12.44	2998712
2011-02-17	12.44	12.57	12.39	12.53	2938181
2011-02-18	12.36	12.52	12.29	12.49	4778040
2011-02-22	11.93	12.07	11.75	11.82	2898377
2011-02-23	11.82	11.95	11.76	11.82	1785233
2011-02-24	11.79	11.87	11.68	11.83	2319326
2011-02-25	12.00	12.09	11.99	12.08	1484308
2011-02-28	12.19	12.23	11.99	12.04	1279518
2011-03-01	12.07	12.08	11.73	11.76	1976842
2011-03-02	11.86	11.98	11.75	11.79	1413996
2011-03-03	11.89	11.98	11.64	11.84	2805849
2011-03-04	11.66	11.72	11.49	11.58	2378623
2011-03-07	11.59	11.65	11.34	11.43	1285000
2011-03-08	11.36	11.56	11.26	11.43	2506146
2011-03-09	11.61	11.72	11.57	11.70	2341978
2011-03-10	11.24	11.38	11.21	11.29	2228138
2011-03-11	11.46	11.61	11.46	11.57	2210243
2011-03-14	12.09	12.18	11.96	12.15	4097136
2011-03-15	11.61	12.23	11.55	12.18	4721631
2011-03-16	11.90	11.94	11.32	11.48	5687261
2011-03-17	11.90	11.96	11.75	11.86	1989795
2011-03-18	11.97	11.99	11.75	11.81	1917455
2011-03-21	12.09	12.38	12.04	12.36	2867561
2011-03-22	12.46	12.51	12.27	12.35	1979312
2011-03-23	12.24	12.37	12.17	12.33	2099736
2011-03-24	12.42	12.57	12.36	12.56	1730331
2011-03-25	12.38	12.41	12.22	12.26	1437465
2011-03-28	12.33	12.42	12.25	12.25	1848594
2011-03-29	11.98	12.04	11.90	12.02	1223321
2011-03-30	11.89	11.97	11.82	11.94	1539649
2011-03-31	11.67	11.80	11.65	11.75	1784172
2011-04-01	11.82	11.99	11.72	11.94	1072149
2011-04-04	12.05	12.08	11.93	11.96	1292767
2011-04-05	11.80	11.89	11.76	11.83	1119647
2011-04-06	12.22	12.43	12.20	12.43	2214596
2011-04-07	12.43	12.48	12.30	12.39	1212081
2011-04-08	12.43	12.45	12.31	12.39	927964
2011-04-11	12.39	12.45	12.30	12.34	613413
2011-04-12	12.53	12.56	12.25	12.34	1150128
2011-04-13	12.36	12.36	12.12	12.15	1179796
2011-04-14	11.87	11.98	11.74	11.93	1581851
2011-04-15	11.62	11.79	11.54	11.72	1386037
2011-04-18	11.17	11.31	11.06	11.26	1980776
2011-04-19	11.39	11.46	11.32	11.42	791838
2011-04-20	11.71	11.75	11.65	11.75	1173280
2011-04-21	11.87	11.96	11.79	11.87	1117196
2011-04-25	11.86	11.94	11.84	11.90	627585
2011-04-26	11.97	12.08	11.93	12.02	1179936
2011-04-27	12.23	12.40	12.12	12.40	1518786
2011-04-28	12.50	12.64	12.44	12.63	2824349
2011-04-29	12.58	12.60	12.52	12.54	1392384
2011-05-02	12.70	12.74	12.58	12.61	880633
2011-05-03	12.52	12.61	12.44	12.54	662724
2011-05-04	12.65	12.69	12.30	12.36	1473840
2011-05-05	12.01	12.03	11.83	11.87	2143058
2011-05-06	11.95	12.00	11.57	11.65	4365174
2011-05-09	11.42	11.56	11.36	11.53	2169227
2011-05-10	11.56	11.69	11.48	11.68	2081714
2011-05-11	11.58	11.59	11.30	11.37	2954888
2011-05-12	11.36	11.51	11.24	11.46	1463954
2011-05-13	11.20	11.21	11.00	11.05	1745687
2011-05-16	11.05	11.31	11.04	11.11	1612094
2011-05-17	11.20	11.31	11.09	11.24	2329235
2011-05-18	11.25	11.42	11.22	11.39	1090679
2011-05-19	11.39	11.42	11.23	11.38	877712
2011-05-20	11.17	11.19	10.89	10.90	1687701
2011-05-23	10.82	10.92	10.78	10.87	1768707
2011-05-24	10.90	10.94	10.81	10.88	984868
2011-05-25	10.91	11.08	10.87	10.99	1006357
2011-05-26	11.04	11.16	10.93	11.14	973816
2011-05-27	11.33	11.33	11.18	11.22	643257
2011-05-31	11.68	11.73	11.57	11.73	1092387
2011-06-01	11.50	11.52	11.23	11.24	1907704
2011-06-02	11.55	11.60	11.37	11.51	1083534
2011-06-03	11.32	11.79	11.32	11.70	1433103
2011-06-06	11.45	11.50	11.25	11.27	1211241
2011-06-07	11.38	11.53	11.37	11.42	961735
2011-06-08	11.29	11.33	11.16	11.19	1173576
2011-06-09	11.13	11.29	11.09	11.25	652410
2011-06-10	11.13	11.14	10.76	10.82	1956932
2011-06-13	10.88	10.93	10.73	10.88	1693444
2011-06-14	11.07	11.22	11.05	11.10	2517524
2011-06-15	10.73	10.80	10.40	10.49	2975805
2011-06-16	10.52	10.63	10.44	10.60	2014497
2011-06-17	11.16	11.38	11.09	11.32	3157061
2011-06-20	11.05	11.32	11.04	11.25	2994557
2011-06-21	11.44	11.65	11.40	11.65	2065268
2011-06-22	11.52	11.60	11.38	11.40	1275866
2011-06-23	10.79	10.95	10.59	10.94	2910091
2011-06-24	10.78	10.78	10.53	10.62	2172630
2011-06-27	10.73	10.91	10.71	10.84	1537179
2011-06-28	11.00	11.19	10.97	11.15	1222631
2011-06-29	11.34	11.39	11.21	11.38	2353770
2011-06-30	11.46	11.76	11.40	11.74	1840330
2011-07-01	11.85	12.13	11.76	12.13	2255100
2011-07-05	11.74	11.76	11.51	11.63	2604980
2011-07-06	11.11	11.23	11.02	11.17	2970610
2011-07-07	11.41	11.41	11.16	11.22	1796548
2011-07-08	10.80	10.81	10.61	10.74	3163466
2011-07-11	10.15	10.18	9.95	10.07	6166179
2011-07-12	10.07	10.23	10.05	10.07	2645282
2011-07-13	10.15	10.37	10.02	10.28	5088463
2011-07-14	10.38	10.51	10.21	10.26	2973673
2011-07-15	10.21	10.29	10.07	10.20	2968526
2011-07-18	10.01	10.13	9.82	9.95	2442592
2011-07-19	10.04	10.13	9.97	10.11	2227938
2011-07-20	10.46	10.68	10.36	10.64	4753790
2011-07-21	11.12	11.32	11.09	11.19	6432974
2011-07-22	11.13	11.16	10.96	11.14	2872097
2011-07-25	10.78	10.81	10.63	10.66	4166898
2011-07-26	10.66	10.84	10.62	10.72	1832100
2011-07-27	10.48	10.50	10.07	10.14	5036471
2011-07-28	10.39	10.54	10.33	10.41	2689837
2011-07-29	10.31	10.57	10.26	10.42	2536390
2011-08-01	10.37	10.41	9.85	9.97	3873895
2011-08-02	9.87	9.96	9.50	9.51	3379903
2011-08-03	9.82	9.83	9.48	9.75	3856968
2011-08-04	9.43	9.46	8.90	8.91	4167205
2011-08-05	9.36	9.75	8.96	9.51	11313327
2011-08-08	9.24	9.39	8.58	8.63	9388563
2011-08-09	8.91	9.22	8.47	9.21	7125154
2011-08-10	8.67	8.67	8.17	8.25	6336619
2011-08-11	8.04	8.90	8.02	8.84	4731610
2011-08-12	8.94	9.38	8.81	9.17	3322835
2011-08-15	9.24	9.47	9.23	9.43	1487249
2011-08-16	9.18	9.51	9.11	9.15	2210336
2011-08-17	9.28	9.51	9.26	9.33	1194061
2011-08-18	8.77	8.86	8.48	8.79	2677555
2011-08-19	8.55	8.70	8.51	8.66	1347572
2011-08-22	8.76	8.76	8.50	8.52	1374327
2011-08-23	8.60	8.79	8.46	8.79	1061149
2011-08-24	8.64	8.79	8.60	8.78	900702
2011-08-25	8.83	8.87	8.48	8.55	1179893
2011-08-26	8.41	8.60	8.28	8.51	1763639
2011-08-29	8.74	8.91	8.72	8.89	1065218
2011-08-30	8.80	8.88	8.68	8.81	770658
2011-08-31	8.95	9.11	8.87	9.09	1159774
2011-09-01	8.90	9.15	8.88	8.89	1023327
2011-09-02	8.60	8.67	8.41	8.44	1214389
2011-09-06	7.81	8.19	7.71	8.19	1448210
2011-09-07	7.86	8.32	7.81	8.26	2920649
2011-09-08	8.01	8.16	7.94	8.07	818303
2011-09-09	7.59	8.03	7.41	7.62	2752773
2011-09-12	7.15	7.56	7.02	7.56	2661386
2011-09-13	7.29	7.56	7.21	7.49	5011524
2011-09-14	7.60	7.77	7.36	7.67	5606792
2011-09-15	8.09	8.19	7.94	8.14	3082587
2011-09-16	8.26	8.27	7.95	8.22	1593354
2011-09-19	7.92	8.03	7.82	7.98	1257502
2011-09-20	7.98	8.06	7.83	8.01	760495
2011-09-21	7.93	7.96	7.53	7.57	1811260
2011-09-22	7.34	7.60	7.16	7.60	1506856
2011-09-23	7.35	7.77	7.31	7.77	1442106
2011-09-26	7.85	8.25	7.65	8.25	1596025
2011-09-27	8.27	8.53	8.17	8.39	2403132
2011-09-28	8.33	8.45	8.00	8.04	1418599
2011-09-29	8.35	8.55	8.31	8.52	2010968
2011-09-30	8.22	8.33	8.11	8.13	1165005
2011-10-03	7.95	7.99	7.62	7.63	3582139
2011-10-04	7.69	8.24	7.63	8.24	29410815
2011-10-05	8.06	8.36	7.99	8.36	1502766
2011-10-06	8.30	8.63	8.27	8.63	979328
2011-10-07	8.80	8.82	8.50	8.61	1261712
2011-10-10	8.73	9.00	8.70	8.98	1294514
2011-10-11	8.72	8.90	8.68	8.90	848119
2011-10-12	9.29	9.33	9.17	9.28	1611733
2011-10-13	8.88	9.07	8.76	9.02	1608378
2011-10-14	9.05	9.11	8.90	9.05	601932
2011-10-17	9.01	9.02	8.64	8.74	1276848
2011-10-18	8.61	9.06	8.48	9.06	1034071
2011-10-19	8.90	8.94	8.69	8.74	1075433
2011-10-20	8.76	8.78	8.30	8.54	4862795
2011-10-21	8.71	8.82	8.66	8.82	1222020
2011-10-24	8.71	8.95	8.70	8.94	1076476
2011-10-25	8.78	8.83	8.58	8.63	2109816
2011-10-26	8.81	8.84	8.53	8.81	1022080
2011-10-27	9.65	9.94	9.58	9.65	3073613
2011-10-28	9.74	9.85	9.65	9.80	4778293
2011-10-31	9.53	9.55	9.04	9.04	2462619
2011-11-01	8.37	8.77	8.26	8.65	3260302
2011-11-02	8.63	8.63	8.38	8.56	1184869
2011-11-03	8.70	8.82	8.43	8.75	1049945
2011-11-04	8.54	8.58	8.32	8.58	1854771
2011-11-07	8.54	8.55	8.30	8.52	703563
2011-11-08	8.53	8.63	8.40	8.58	650130
2011-11-09	8.06	8.17	7.85	7.87	2022862
2011-11-10	8.15	8.18	7.98	8.10	693265
2011-11-11	8.38	8.55	8.36	8.46	727808
2011-11-14	8.20	8.22	8.06	8.12	728334
2011-11-15	7.89	8.03	7.83	7.95	1074743
2011-11-16	7.95	8.09	7.88	7.90	1173357
2011-11-17	7.94	8.02	7.78	7.88	4095283
2011-11-18	8.04	8.09	7.92	8.05	705959
2011-11-21	7.81	7.88	7.73	7.88	781498
2011-11-22	7.64	7.69	7.53	7.68	1276124
2011-11-23	7.52	7.55	7.27	7.32	1459306
2011-11-25	7.30	7.43	7.27	7.39	1048681
2011-11-28	7.89	7.92	7.76	7.85	1228005
2011-11-29	7.90	7.95	7.79	7.85	838354
2011-11-30	8.33	8.44	8.25	8.43	2395077
2011-12-01	8.35	8.44	8.29	8.34	963195
2011-12-02	8.78	8.81	8.51	8.53	1419510
2011-12-05	8.94	8.95	8.71	8.74	1354194
2011-12-06	8.88	9.05	8.85	8.95	1010021
2011-12-07	8.64	8.91	8.57	8.86	1007737
2011-12-08	8.61	8.64	8.32	8.41	1321389
2011-12-09	8.51	8.82	8.51	8.71	1831382
2011-12-12	8.32	8.34	8.19	8.28	613935
2011-12-13	8.07	8.15	7.75	7.83	1666874
2011-12-14	7.85	7.92	7.75	7.77	1538451
2011-12-15	8.08	8.08	7.88	7.90	2181928
2011-12-16	7.96	8.01	7.86	7.89	852076
2011-12-19	8.09	8.15	7.93	7.93	1051377
2011-12-20	8.31	8.47	8.29	8.47	2315615
2011-12-21	8.41	8.44	8.27	8.43	1360690
2011-12-22	8.45	8.55	8.42	8.55	905812
2011-12-23	8.59	8.61	8.53	8.61	341224
2011-12-27	8.54	8.62	8.54	8.54	599811
2011-12-28	8.52	8.53	8.21	8.26	495585
2011-12-29	8.15	8.47	8.15	8.44	599050
2011-12-30	8.47	8.66	8.44	8.57	1028271
2012-01-03	8.76	8.93	8.74	8.86	1737110
2012-01-04	8.55	8.63	8.46	8.55	1399161
2012-01-05	8.02	8.09	7.88	8.03	1803964
2012-01-06	7.96	8.00	7.70	7.79	1013665
2012-01-09	7.83	7.86	7.50	7.61	1158300
2012-01-10	7.93	8.01	7.88	7.99	804804
2012-01-11	7.99	8.03	7.90	8.02	382300
2012-01-12	8.26	8.28	8.07	8.20	2205991
2012-01-13	8.15	8.17	7.97	8.13	1134652
2012-01-17	8.19	8.32	8.15	8.25	569950
2012-01-18	8.27	8.34	8.19	8.33	604915
2012-01-19	8.67	8.75	8.52	8.74	1019644
2012-01-20	8.67	8.85	8.67	8.83	634167
2012-01-23	8.96	9.02	8.79	8.87	920420
2012-01-24	8.73	8.88	8.68	8.85	302341
2012-01-25	8.78	9.01	8.74	8.96	344644
2012-01-26	9.15	9.17	9.00	9.04	601747
2012-01-27	8.98	9.13	8.96	9.10	442200
2012-01-30	8.77	8.87	8.73	8.82	608602
2012-01-31	8.87	8.89	8.69	8.76	456976
2012-02-01	9.03	9.12	8.94	8.95	599651
2012-02-02	9.14	9.25	9.12	9.20	704109
2012-02-03	9.18	9.50	9.16	9.44	6343755
2012-02-06	9.37	9.50	9.34	9.46	470243
2012-02-07	9.39	9.66	9.34	9.59	4132948
2012-02-08	9.67	9.73	9.56	9.71	2782882
2012-02-09	9.70	9.75	9.63	9.72	1492967
2012-02-10	9.42	9.48	9.35	9.45	488256
2012-02-13	9.49	9.51	9.41	9.50	1204227
2012-02-14	9.40	9.42	9.24	9.37	519814
2012-02-15	9.35	9.35	9.18	9.22	833170
2012-02-16	8.79	9.07	8.76	9.04	2105721
2012-02-17	9.14	9.17	9.02	9.13	1189242
2012-02-21	9.31	9.40	9.27	9.32	1015501
2012-02-22	9.24	9.24	9.08	9.12	557880
2012-02-23	8.99	9.09	8.91	9.08	577456
2012-02-24	9.06	9.17	9.02	9.12	701449
2012-02-27	8.93	9.09	8.88	9.08	589840
2012-02-28	9.00	9.13	8.95	9.10	656828
2012-02-29	9.18	9.25	8.95	8.99	923224
2012-03-01	9.09	9.16	9.04	9.11	712645
2012-03-02	9.02	9.04	8.93	9.02	3795335
2012-03-05	8.88	8.88	8.78	8.85	2851215
2012-03-06	8.41	8.45	8.24	8.28	6275594
2012-03-07	8.24	8.34	8.16	8.34	3268142
2012-03-08	8.52	8.71	8.45	8.63	1391246
2012-03-09	8.52	8.55	8.43	8.46	977518
2012-03-12	8.37	8.37	8.22	8.28	2147231
2012-03-13	8.34	8.62	8.30	8.60	1262229
2012-03-14	8.54	8.56	8.41	8.46	1203547
2012-03-15	8.43	8.61	8.38	8.60	2567849
2012-03-16	8.65	8.79	8.62	8.77	912412
2012-03-19	8.83	9.00	8.81	8.88	1504331
2012-03-20	8.80	8.90	8.73	8.84	1059284
2012-03-21	8.70	8.72	8.45	8.53	882561
2012-03-22	8.31	8.35	8.25	8.32	1450692
2012-03-23	8.18	8.30	8.08	8.28	3506747
2012-03-26	8.20	8.25	8.15	8.21	2811722
2012-03-27	8.22	8.22	8.03	8.06	1501004
2012-03-28	8.03	8.04	7.78	7.86	3509247
2012-03-29	7.76	7.85	7.72	7.85	1778772
2012-03-30	7.95	8.02	7.79	7.99	2517056
2012-04-02	7.77	8.03	7.74	7.97	1513887
2012-04-03	7.81	7.83	7.49	7.55	2807346
2012-04-04	7.42	7.45	7.31	7.40	1966872
2012-04-05	7.24	7.38	7.22	7.29	1505131
2012-04-09	7.18	7.26	7.11	7.19	1731259
2012-04-10	7.20	7.20	6.95	6.95	3334115
2012-04-11	7.21	7.26	7.08	7.14	3164072
2012-04-12	7.03	7.19	6.98	7.14	1653557
2012-04-13	7.01	7.01	6.79	6.85	2361016
2012-04-16	6.91	6.93	6.74	6.83	1427079
2012-04-17	6.86	7.07	6.84	7.03	2915921
2012-04-18	6.78	6.92	6.76	6.80	2243798
2012-04-19	6.59	6.65	6.43	6.47	2566863
2012-04-20	6.66	6.76	6.63	6.70	5062674
2012-04-23	6.52	6.61	6.47	6.59	1976310
2012-04-24	6.63	6.81	6.61	6.74	2078448
2012-04-25	7.07	7.09	6.84	6.93	2462414
2012-04-26	6.76	6.84	6.72	6.83	1915792
2012-04-27	6.91	6.93	6.80	6.87	1437073
2012-04-30	6.85	6.86	6.72	6.75	1027940
2012-05-01	6.81	6.85	6.76	6.83	970701
2012-05-02	6.41	6.53	6.38	6.50	2190870
2012-05-03	6.41	6.46	6.35	6.39	2153824
2012-05-04	6.57	6.64	6.51	6.56	3000154
2012-05-07	6.70	6.93	6.69	6.91	2185531
2012-05-08	6.88	6.93	6.77	6.86	1851385
2012-05-09	6.36	6.55	6.34	6.48	2526844
2012-05-10	6.92	6.96	6.79	6.81	2319368
2012-05-11	6.56	6.84	6.54	6.69	3859589
2012-05-14	6.45	6.48	6.41	6.42	2224391
2012-05-15	6.32	6.37	6.19	6.20	1725628
2012-05-16	6.34	6.41	6.15	6.15	1806905
2012-05-17	6.08	6.10	5.96	5.97	1890737
2012-05-18	6.27	6.30	6.19	6.26	2573292
2012-05-21	6.15	6.28	6.10	6.27	3117129
2012-05-22	6.31	6.41	6.22	6.28	1294078
2012-05-23	6.15	6.17	5.99	6.14	1595937
2012-05-24	6.21	6.25	6.10	6.18	1121576
2012-05-25	6.11	6.18	6.10	6.12	890225
2012-05-29	5.84	5.86	5.76	5.81	2917118
2012-05-30	5.76	5.77	5.62	5.63	3147369
2012-05-31	5.65	5.76	5.57	5.72	2143098
2012-06-01	5.76	5.81	5.66	5.71	1962231
2012-06-04	6.08	6.12	5.99	6.03	2649736
2012-06-05	6.08	6.17	6.01	6.06	1574020
2012-06-06	6.15	6.36	6.11	6.35	1959286
2012-06-07	6.52	6.55	6.33	6.35	1366196
2012-06-08	6.30	6.51	6.27	6.46	1421927
2012-06-11	6.70	6.70	6.31	6.32	2170582
2012-06-12	6.45	6.47	6.31	6.47	1359877
2012-06-13	6.45	6.60	6.42	6.53	1106515
2012-06-14	6.54	6.66	6.52	6.61	1608645
2012-06-15	6.54	6.65	6.48	6.65	1951324
2012-06-18	6.38	6.40	6.27	6.31	1649309
2012-06-19	6.40	6.60	6.40	6.53	2845660
2012-06-20	6.64	6.84	6.62	6.76	1641008
2012-06-21	6.87	6.89	6.49	6.50	2243861
2012-06-22	6.87	6.91	6.68	6.79	1924322
2012-06-25	6.44	6.45	6.26	6.28	1862027
2012-06-26	6.32	6.33	6.15	6.25	1333240
2012-06-27	6.22	6.36	6.20	6.31	2332502
2012-06-28	6.34	6.48	6.29	6.47	2266538
2012-06-29	6.93	7.08	6.90	7.07	3448103
2012-07-02	7.06	7.11	6.96	7.10	2276675
2012-07-03	7.07	7.23	7.04	7.13	2603521
2012-07-05	6.65	6.68	6.52	6.60	2269760
2012-07-06	6.20	6.29	6.18	6.26	1808642
2012-07-09	6.15	6.20	6.10	6.20	1389945
2012-07-10	6.30	6.33	6.12	6.16	2786615
2012-07-11	6.25	6.34	6.24	6.31	1964032
2012-07-12	6.13	6.20	6.06	6.20	1879027
2012-07-13	6.10	6.23	6.08	6.22	2143988
2012-07-16	6.03	6.08	5.96	6.03	1938400
2012-07-17	6.14	6.16	5.98	6.13	1390116
2012-07-18	6.03	6.12	6.02	6.08	1102971
2012-07-19	6.10	6.16	6.06	6.14	908721
2012-07-20	5.82	5.95	5.60	5.62	5264102
2012-07-23	5.47	5.71	5.43	5.67	2138170
2012-07-24	5.48	5.49	5.30	5.34	2314876
2012-07-25	5.40	5.45	5.33	5.42	2225189
2012-07-26	5.85	6.06	5.83	6.02	2737282
2012-07-27	6.16	6.55	6.14	6.51	5813300
2012-07-30	6.47	6.64	6.44	6.56	3008222
2012-07-31	6.45	6.53	6.40	6.45	1673065
2012-08-01	6.45	6.75	6.41	6.73	5014659
2012-08-02	6.02	6.24	5.97	6.04	11301611
2012-08-03	6.38	6.72	6.37	6.72	3809151
2012-08-06	6.88	7.05	6.87	6.87	1608896
2012-08-07	7.05	7.15	7.03	7.06	1333692
2012-08-08	6.98	7.09	6.94	7.08	910009
2012-08-09	6.95	7.03	6.90	6.95	704397
2012-08-10	6.91	6.96	6.83	6.93	899111
2012-08-13	7.02	7.08	6.90	7.00	560303
2012-08-14	7.05	7.06	6.98	7.00	2921092
2012-08-15	7.00	7.06	7.00	7.05	377437
2012-08-16	7.19	7.38	7.18	7.33	1161254
2012-08-17	7.39	7.43	7.34	7.41	1705228
2012-08-20	7.25	7.29	7.17	7.26	620930
2012-08-21	7.27	7.42	7.27	7.35	542525
2012-08-22	7.25	7.32	7.18	7.30	482870
2012-08-23	7.11	7.19	6.99	7.11	731058
2012-08-24	7.02	7.19	6.95	7.15	879047
2012-08-27	7.21	7.33	7.18	7.24	1095172
2012-08-28	7.22	7.39	7.21	7.33	2916599
2012-08-29	7.29	7.34	7.26	7.31	2253126
2012-08-30	7.25	7.26	7.13	7.17	1308326
2012-08-31	7.48	7.60	7.37	7.53	2399976
2012-09-04	7.59	7.69	7.54	7.67	2067034
2012-09-05	7.62	7.66	7.56	7.59	2464171
2012-09-06	7.71	8.07	7.71	8.04	2490181
2012-09-07	8.18	8.28	8.14	8.27	1477523
2012-09-10	8.14	8.33	8.12	8.20	1910745
2012-09-11	8.20	8.44	8.20	8.41	2094472
2012-09-12	8.53	8.57	8.45	8.51	1065009
2012-09-13	8.33	8.64	8.26	8.58	3077902
2012-09-14	8.73	8.85	8.63	8.64	1403714
2012-09-17	8.70	8.79	8.62	8.67	1275558
2012-09-18	8.44	8.46	8.36	8.41	977804
2012-09-19	8.37	8.47	8.30	8.43	941414
2012-09-20	8.10	8.17	8.07	8.12	3497733
2012-09-21	8.36	8.44	8.32	8.33	1599401
2012-09-24	8.27	8.39	8.23	8.34	641164
2012-09-25	8.40	8.45	8.20	8.20	892960
2012-09-26	7.88	7.91	7.75	7.83	1482967
2012-09-27	7.88	8.05	7.79	7.95	962919
2012-09-28	7.82	7.83	7.71	7.75	1912457
2012-10-01	7.83	7.89	7.72	7.74	986836
2012-10-02	8.00	8.02	7.85	7.89	971656
2012-10-03	7.80	7.85	7.73	7.81	605533
2012-10-04	7.84	7.88	7.77	7.83	473099
2012-10-05	7.94	8.19	7.94	8.05	1532113
2012-10-08	8.03	8.04	7.95	8.00	577285
2012-10-09	7.86	7.86	7.69	7.69	846596
2012-10-10	7.63	7.68	7.55	7.60	1159186
2012-10-11	7.74	7.85	7.70	7.73	1501885
2012-10-12	7.75	7.79	7.65	7.66	1583587
2012-10-15	7.71	7.78	7.64	7.73	435894
2012-10-16	8.13	8.29	8.11	8.24	1423637
2012-10-17	8.59	8.72	8.55	8.67	1605707
2012-10-18	8.59	8.75	8.57	8.62	953270
2012-10-19	8.51	8.51	8.28	8.29	861592
2012-10-22	8.31	8.38	8.24	8.32	340945
2012-10-23	8.07	8.18	8.00	8.17	615876
2012-10-24	8.17	8.20	8.06	8.10	422402
2012-10-25	8.12	8.12	8.00	8.06	406260
2012-10-26	8.01	8.10	8.00	8.06	414618
2012-10-31	8.22	8.38	8.16	8.30	815388
2012-11-01	8.37	8.41	8.26	8.31	520359
2012-11-02	8.36	8.36	8.24	8.28	504296
2012-11-05	8.10	8.11	8.02	8.09	703289
2012-11-06	8.06	8.17	8.00	8.11	414418
2012-11-07	7.88	7.89	7.71	7.83	855936
2012-11-08	7.75	7.95	7.68	7.75	1063771
2012-11-09	7.57	7.77	7.56	7.71	576654
2012-11-12	7.64	7.72	7.61	7.66	470745
2012-11-13	7.65	7.97	7.62	7.80	749788
2012-11-14	8.01	8.04	7.82	7.84	939017
2012-11-15	7.98	8.06	7.92	7.95	602740
2012-11-16	7.91	7.93	7.75	7.87	653333
2012-11-19	7.85	8.02	7.85	7.98	629949
2012-11-20	7.97	8.07	7.93	8.01	438979
2012-11-21	8.10	8.14	8.07	8.10	326296
2012-11-23	8.27	8.34	8.26	8.34	354468
2012-11-26	8.26	8.33	8.26	8.33	1262238
2012-11-27	8.27	8.30	8.18	8.19	1194954
2012-11-28	8.07	8.34	8.03	8.26	1612728
2012-11-29	8.41	8.46	8.36	8.42	536104
2012-11-30	8.42	8.50	8.40	8.45	1091666
2012-12-03	8.45	8.50	8.38	8.42	615876
2012-12-04	8.50	8.54	8.47	8.49	901614
2012-12-05	8.54	8.62	8.50	8.60	825832
2012-12-06	8.58	8.62	8.51	8.60	359171
2012-12-07	8.52	8.54	8.42	8.54	1212170
2012-12-10	8.32	8.42	8.29	8.38	523921
2012-12-11	8.54	8.63	8.53	8.63	542460
2012-12-12	8.63	8.85	8.63	8.71	913320
2012-12-13	8.74	8.81	8.71	8.75	358219
2012-12-14	8.82	8.95	8.81	8.88	1398395
2012-12-17	8.90	8.99	8.90	8.98	413998
2012-12-18	9.01	9.13	9.00	9.11	703308
2012-12-19	9.30	9.33	9.16	9.19	1798186
2012-12-20	9.19	9.32	9.17	9.32	1334935
2012-12-21	9.09	9.30	9.08	9.30	975618
2012-12-24	9.29	9.46	9.18	9.22	256614
2012-12-26	9.20	9.27	9.13	9.18	458959
2012-12-27	9.32	9.34	9.22	9.32	471781
2012-12-28	9.12	9.17	9.06	9.13	735724
2012-12-31	9.13	9.47	9.12	9.42	1835833
2013-01-02	9.58	9.60	9.49	9.57	885344
2013-01-03	9.47	9.49	9.41	9.44	389592
2013-01-04	9.48	9.61	9.46	9.57	386113
2013-01-07	9.51	9.58	9.48	9.54	395355
2013-01-08	9.64	9.66	9.56	9.58	378784
2013-01-09	9.71	9.98	9.71	9.97	2370556
2013-01-10	10.07	10.20	10.07	10.16	2187074
2013-01-11	10.29	10.32	10.25	10.26	511390
2013-01-14	10.30	10.35	10.17	10.32	560928
2013-01-15	10.16	10.38	10.14	10.37	689178
2013-01-16	10.26	10.37	10.25	10.31	482315
2013-01-17	10.41	10.44	10.29	10.37	1520471
2013-01-18	10.35	10.41	10.26	10.35	682691
2013-01-22	10.28	10.35	10.23	10.31	565708
2013-01-23	10.20	10.24	10.13	10.21	499919
2013-01-24	10.28	10.42	10.26	10.37	799475
2013-01-25	10.52	10.57	10.46	10.54	997971
2013-01-28	10.52	10.52	10.40	10.46	494510
2013-01-29	10.31	10.44	10.29	10.40	706107
2013-01-30	10.19	10.30	10.18	10.25	699098
2013-01-31	9.99	10.07	9.86	9.88	1608493
2013-02-01	9.82	10.05	9.72	10.01	1553846
2013-02-04	9.69	9.72	9.40	9.42	2772652
2013-02-05	9.61	9.74	9.55	9.71	1972477
2013-02-06	9.56	9.71	9.54	9.71	1350814
2013-02-07	9.74	9.76	9.43	9.52	855908
2013-02-08	9.78	9.94	9.77	9.91	1356150
2013-02-11	9.89	9.90	9.79	9.81	1250246
2013-02-12	10.10	10.37	10.05	10.27	2739556
2013-02-13	10.40	10.45	10.28	10.29	1600128
2013-02-14	9.96	10.17	9.93	10.14	1102433
2013-02-15	10.18	10.20	9.98	10.00	2542126
2013-02-19	10.15	10.27	10.13	10.24	840816
2013-02-20	10.22	10.25	9.99	10.01	914485
2013-02-21	9.85	9.91	9.72	9.85	2928306
2013-02-22	9.95	10.12	9.86	10.11	2821715
2013-02-25	10.35	10.39	9.33	9.33	4380920
2013-02-26	9.58	9.69	9.37	9.52	4840539
2013-02-27	9.50	9.80	9.48	9.76	1476944
2013-02-28	9.68	9.80	9.65	9.71	811793
2013-03-01	9.42	9.55	9.32	9.51	1496352
2013-03-04	9.47	9.69	9.45	9.69	1177305
2013-03-05	9.66	9.73	9.64	9.67	888218
2013-03-06	9.80	9.80	9.59	9.66	857390
2013-03-07	9.73	9.81	9.70	9.77	691654
2013-03-08	9.93	10.04	9.89	9.98	1563626
2013-03-11	9.94	10.04	9.91	10.02	681104
2013-03-12	10.03	10.06	9.85	9.87	425476
2013-03-13	9.84	9.92	9.76	9.91	952142
2013-03-14	10.06	10.13	9.99	10.11	1085648
2013-03-15	10.14	10.20	10.07	10.11	1217089
2013-03-18	9.64	9.88	9.63	9.70	2787541
2013-03-19	9.61	9.63	9.19	9.33	3320497
2013-03-20	9.63	9.66	9.49	9.56	1761344
2013-03-21	9.45	9.63	9.36	9.47	1068756
2013-03-22	9.55	9.60	9.45	9.52	1182014
2013-03-25	9.48	9.49	8.90	9.05	3059338
2013-03-26	8.85	8.93	8.71	8.80	2632289
2013-03-27	8.55	8.75	8.51	8.71	2387330
2013-03-28	8.78	8.83	8.64	8.77	2115132
2013-04-01	8.76	8.79	8.61	8.66	1753615
2013-04-02	8.73	8.90	8.72	8.85	1897717
2013-04-03	8.66	8.67	8.44	8.53	1447785
2013-04-04	8.53	8.60	8.39	8.56	1178377
2013-04-05	8.41	8.56	8.35	8.54	927354
2013-04-08	8.54	8.55	8.34	8.48	3398357
2013-04-09	8.67	8.85	8.63	8.79	1344250
2013-04-10	9.08	9.24	9.08	9.12	1712661
2013-04-11	9.13	9.21	9.07	9.16	1527340
2013-04-12	8.98	9.08	8.91	9.07	2750630
2013-04-15	8.90	8.96	8.75	8.79	2025982
2013-04-16	9.00	9.05	8.91	9.01	981093
2013-04-17	8.91	8.95	8.72	8.84	993137
2013-04-18	8.84	8.87	8.69	8.80	1128656
2013-04-19	8.91	9.00	8.88	8.93	647471
2013-04-22	9.02	9.14	8.96	9.08	899945
2013-04-23	9.37	9.52	9.34	9.48	2304824
2013-04-24	9.46	9.57	9.44	9.51	582343
2013-04-25	9.41	9.53	9.38	9.47	879252
2013-04-26	9.33	9.46	9.31	9.46	919854
2013-04-29	9.62	9.77	9.58	9.71	1887918
2013-04-30	9.74	9.80	9.69	9.80	1325048
2013-05-01	9.73	9.84	9.62	9.65	666835
2013-05-02	9.53	9.69	9.51	9.69	997552
2013-05-03	9.75	9.86	9.70	9.73	1536695
2013-05-06	9.69	9.76	9.62	9.73	1123545
2013-05-07	9.88	9.90	9.77	9.85	1052396
2013-05-08	9.90	9.97	9.81	9.96	2591133
2013-05-09	9.96	9.99	9.87	9.87	2193573
2013-05-10	9.75	9.77	9.64	9.76	778600
2013-05-13	9.57	9.64	9.50	9.62	670764
2013-05-14	9.56	9.64	9.56	9.60	2159228
2013-05-15	9.54	9.65	9.35	9.65	3709761
2013-05-16	9.57	9.61	9.50	9.51	648749
2013-05-17	9.42	9.58	9.39	9.57	983529
2013-05-20	9.35	9.48	9.34	9.43	753372
2013-05-21	9.28	9.35	9.18	9.33	894049
2013-05-22	9.23	9.38	9.07	9.12	1697332
2013-05-23	9.15	9.33	9.11	9.31	1188453
2013-05-24	9.14	9.26	9.11	9.26	541356
2013-05-28	9.52	9.55	9.37	9.41	747483
2013-05-29	9.45	9.50	9.40	9.49	558487
2013-05-30	9.51	9.59	9.47	9.56	588928
2013-05-31	9.44	9.48	9.32	9.33	811859
2013-06-03	9.39	9.48	9.32	9.47	1159495
2013-06-04	9.49	9.56	9.41	9.47	1315447
2013-06-05	9.46	9.46	9.31	9.33	634262
2013-06-06	9.26	9.34	9.17	9.31	1108517
2013-06-07	9.22	9.34	9.13	9.29	632071
2013-06-10	9.23	9.23	9.08	9.22	1892768
2013-06-11	8.92	9.05	8.88	8.95	1302136
2013-06-12	9.17	9.18	8.91	8.94	846941
2013-06-13	8.93	9.07	8.89	9.06	1311721
2013-06-14	9.02	9.08	8.90	8.91	1253419
2013-06-17	9.10	9.16	8.99	9.07	1182553
2013-06-18	9.16	9.19	9.12	9.14	570409
2013-06-19	9.03	9.06	8.82	8.83	1050980
2013-06-20	8.59	8.60	8.44	8.49	1811572
2013-06-21	8.46	8.48	8.25	8.34	2383808
2013-06-24	8.17	8.36	8.13	8.25	1780911
2013-06-25	8.39	8.44	8.26	8.40	2565529
2013-06-26	8.63	8.68	8.56	8.62	949010
2013-06-27	8.49	8.57	8.45	8.55	2447340
2013-06-28	8.38	8.45	8.35	8.41	772768
2013-07-01	8.49	8.62	8.48	8.51	1330579
2013-07-02	8.46	8.50	8.34	8.39	1010891
2013-07-03	8.25	8.42	8.20	8.39	627700
2013-07-05	8.31	8.33	8.21	8.31	1418497
2013-07-08	8.39	8.46	8.38	8.44	2270940
2013-07-09	8.41	8.43	8.21	8.30	1867000
2013-07-10	8.24	8.40	8.21	8.32	1951607
2013-07-11	8.40	8.48	8.33	8.46	879870
2013-07-12	8.21	8.31	8.16	8.31	1704197
2013-07-15	8.32	8.38	8.28	8.36	803546
2013-07-16	8.23	8.27	8.13	8.22	1575785
2013-07-17	8.31	8.34	8.24	8.30	1043109
2013-07-18	8.38	8.55	8.38	8.52	1091529
2013-07-19	8.47	8.54	8.44	8.50	720286
2013-07-22	8.51	8.66	8.47	8.63	11042768
2013-07-23	8.83	8.88	8.78	8.84	5491567
2013-07-24	9.02	9.07	8.97	9.02	1937866
2013-07-25	9.10	9.31	9.09	9.29	2726978
2013-07-26	9.38	9.46	9.34	9.43	2665314
2013-07-29	9.36	9.40	9.33	9.40	1026937
2013-07-30	9.39	9.41	9.32	9.37	878636
2013-07-31	9.40	9.51	9.38	9.45	897016
2013-08-01	9.50	9.56	9.46	9.54	1102894
2013-08-02	9.51	9.64	9.50	9.63	2389365
2013-08-05	9.54	9.56	9.50	9.55	1982438
2013-08-06	9.57	9.58	9.42	9.49	1982711
2013-08-07	9.46	9.59	9.44	9.57	1000019
2013-08-08	9.71	9.83	9.68	9.78	1090842
2013-08-09	9.91	10.02	9.88	10.01	3882819
2013-08-12	9.87	9.94	9.87	9.90	943257
2013-08-13	9.93	10.03	9.88	10.00	809405
2013-08-14	10.00	10.13	9.97	10.09	1978115
2013-08-15	9.95	10.05	9.80	10.02	1608660
2013-08-16	10.17	10.25	10.15	10.23	1173327
2013-08-19	10.07	10.07	9.88	9.91	1102407
2013-08-20	9.84	9.95	9.82	9.93	2143163
2013-08-21	9.79	9.88	9.72	9.76	1156690
2013-08-22	9.97	10.04	9.94	10.03	900713
2013-08-23	10.11	10.23	10.07	10.23	889167
2013-08-26	10.09	10.11	10.01	10.02	667560
2013-08-27	9.73	9.79	9.62	9.64	1172999
2013-08-28	9.52	9.74	9.51	9.69	4064497
2013-08-29	9.69	9.80	9.66	9.72	995163
2013-08-30	9.69	9.70	9.53	9.58	804482
2013-09-03	9.73	9.84	9.72	9.79	944220
2013-09-04	9.77	9.95	9.74	9.95	2480150
2013-09-05	9.82	9.98	9.81	9.96	5158191
2013-09-06	10.04	10.10	9.92	10.02	2189685
2013-09-09	10.08	10.16	10.08	10.14	1894954
2013-09-10	10.33	10.37	10.28	10.36	1350552
2013-09-11	10.42	10.55	10.41	10.55	1317092
2013-09-12	10.50	10.58	10.48	10.53	1147572
2013-09-13	10.53	10.58	10.50	10.58	715402
2013-09-16	10.67	10.69	10.62	10.65	1720632
2013-09-17	10.62	10.74	10.62	10.71	1284005
2013-09-18	10.85	11.30	10.81	11.27	2346120
2013-09-19	11.25	11.26	11.07	11.20	1667605
2013-09-20	11.11	11.21	11.08	11.16	1230613
2013-09-23	11.14	11.20	11.05	11.16	1406608
2013-09-24	11.21	11.28	11.15	11.19	1259919
2013-09-25	11.20	11.31	11.15	11.29	1388307
2013-09-26	11.27	11.29	11.17	11.22	850068
2013-09-27	11.21	11.25	11.04	11.18	790401
2013-09-30	11.10	11.24	11.08	11.18	1239531
2013-10-01	11.36	11.48	11.35	11.44	1162544
2013-10-02	11.56	11.63	11.46	11.63	1443095
2013-10-03	11.49	11.53	11.45	11.47	966048
2013-10-04	11.59	11.73	11.57	11.66	1140283
2013-10-07	11.55	11.67	11.52	11.61	1095316
2013-10-08	11.53	11.54	11.38	11.39	1760979
2013-10-09	11.57	11.66	11.53	11.61	1068151
2013-10-10	11.88	12.08	11.87	12.06	2010288
2013-10-11	12.01	12.19	12.00	12.12	3427021
2013-10-14	12.05	12.24	12.05	12.19	1140766
2013-10-15	12.15	12.24	12.15	12.20	1317697
2013-10-16	12.45	12.55	12.44	12.52	1492344
2013-10-17	12.46	12.66	12.44	12.66	1197697
2013-10-18	12.75	12.80	12.72	12.78	940214
2013-10-21	12.79	12.85	12.63	12.69	5375911
2013-10-22	12.77	12.90	12.68	12.71	4160937
2013-10-23	12.45	12.46	12.12	12.19	11139607
2013-10-24	12.50	12.52	12.25	12.37	6083465
2013-10-25	12.17	12.18	11.99	12.01	5174196
2013-10-28	11.86	11.86	11.77	11.80	3473502
2013-10-29	11.86	11.91	11.83	11.87	1642351
2013-10-30	11.74	11.79	11.63	11.64	2967443
2013-10-31	11.71	11.75	11.58	11.68	1852514
2013-11-01	11.65	11.68	11.48	11.54	1361268
2013-11-04	11.61	11.63	11.54	11.60	769223
2013-11-05	11.37	11.39	11.27	11.29	1376425
2013-11-06	11.42	11.52	11.41	11.48	1215830
2013-11-07	11.66	11.75	11.28	11.30	1838259
2013-11-08	11.23	11.31	11.15	11.28	2096247
2013-11-11	11.37	11.44	11.35	11.41	942188
2013-11-12	11.30	11.39	11.22	11.25	749296
2013-11-13	11.11	11.29	11.11	11.27	987281
2013-11-14	11.13	11.33	11.09	11.30	1378942
2013-11-15	11.34	11.36	11.24	11.34	824150
2013-11-18	11.53	11.57	11.44	11.45	1819911
2013-11-19	11.39	11.44	11.27	11.32	2130540
2013-11-20	11.23	11.34	11.08	11.13	1111591
2013-11-21	11.24	11.29	11.19	11.29	1891651
2013-11-22	11.46	11.52	11.42	11.52	927840
2013-11-25	11.48	11.52	11.43	11.46	739048
2013-11-26	11.51	11.70	11.48	11.68	1594513
2013-11-27	11.84	11.93	11.76	11.80	1312998
2013-11-29	12.06	12.09	11.85	11.89	1277197
2013-12-02	11.81	11.87	11.75	11.75	1289798
2013-12-03	11.75	11.89	11.66	11.71	2040348
2013-12-04	11.52	11.68	11.52	11.60	1036208
2013-12-05	11.54	11.57	11.33	11.37	1506901
2013-12-06	11.39	11.56	11.28	11.55	1982632
2013-12-09	11.55	11.62	11.54	11.58	1269679
2013-12-10	11.51	11.61	11.50	11.53	881339
2013-12-11	11.54	11.55	11.35	11.36	831814
2013-12-12	11.26	11.33	11.22	11.25	707649
2013-12-13	11.35	11.37	11.21	11.33	631512
2013-12-16	11.56	11.64	11.51	11.53	1378735
2013-12-17	11.47	11.47	11.36	11.41	504548
2013-12-18	11.62	11.77	11.52	11.76	1268258
2013-12-19	11.79	11.90	11.79	11.87	1151437
2013-12-20	11.86	11.99	11.84	11.90	1386763
2013-12-23	11.99	12.06	11.98	12.01	1265724
2013-12-24	12.06	12.15	12.06	12.10	531254
2013-12-26	12.18	12.20	12.13	12.17	642717
2013-12-27	12.27	12.37	12.23	12.35	1686669
2013-12-30	12.30	12.36	12.29	12.36	802086
2013-12-31	12.35	12.40	12.29	12.39	766167
2014-01-02	12.04	12.06	11.90	11.93	1393128
2014-01-03	11.83	11.88	11.79	11.82	826688
2014-01-06	12.02	12.07	11.98	12.03	1105920
2014-01-07	12.50	12.67	12.49	12.62	1910325
2014-01-08	12.74	12.86	12.67	12.70	1703155
2014-01-09	12.82	12.82	12.53	12.64	2488246
2014-01-10	12.66	12.80	12.63	12.78	2077673
2014-01-13	12.95	13.02	12.79	12.80	1293686
2014-01-14	12.91	13.06	12.87	13.05	1092663
2014-01-15	13.20	13.54	13.20	13.48	1926630
2014-01-16	13.40	13.42	13.08	13.22	1652737
2014-01-17	13.10	13.16	13.02	13.06	1381333
2014-01-21	13.12	13.12	12.89	13.00	1088115
2014-01-22	12.81	12.81	12.68	12.75	1283829
2014-01-23	12.88	12.88	12.65	12.68	3664868
2014-01-24	12.09	12.23	11.92	11.92	7542047
2014-01-27	11.98	12.04	11.70	11.74	8564803
2014-01-28	12.00	12.09	11.91	12.03	6846481
2014-01-29	11.79	11.99	11.76	11.86	2005814
2014-01-30	12.02	12.08	11.90	12.06	2251261
2014-01-31	11.73	11.99	11.70	11.91	1391421
2014-02-03	11.66	11.70	11.37	11.39	3136751
2014-02-04	11.71	11.77	11.60	11.67	2041405
2014-02-05	11.84	11.91	11.78	11.88	1840571
2014-02-06	11.93	12.18	11.92	12.15	1216465
2014-02-07	12.33	12.36	12.21	12.34	2000289
2014-02-10	12.11	12.12	12.03	12.11	1320208
2014-02-11	12.14	12.42	12.13	12.42	1761768
2014-02-12	12.17	12.25	12.16	12.24	1548290
2014-02-13	11.98	12.27	11.98	12.27	1339864
2014-02-14	12.29	12.30	12.18	12.20	1047815
2014-02-18	12.22	12.27	12.17	12.23	1001483
2014-02-19	12.12	12.31	12.10	12.10	852965
2014-02-20	12.13	12.22	12.07	12.18	679588
2014-02-21	12.21	12.25	12.15	12.16	609819
2014-02-24	12.28	12.57	12.27	12.51	3280539
2014-02-25	12.49	12.57	12.42	12.48	1333905
2014-02-26	12.43	12.45	12.33	12.38	902722
2014-02-27	12.27	12.43	12.23	12.41	765629
2014-02-28	12.34	12.45	12.28	12.31	1193580
2014-03-03	12.06	12.38	11.89	11.89	2868943
2014-03-04	12.29	12.43	12.28	12.40	1711485
2014-03-05	12.54	12.68	12.53	12.66	1739427
2014-03-06	12.76	12.84	12.69	12.76	2903600
2014-03-07	12.68	12.68	12.43	12.57	2548307
2014-03-10	12.59	12.67	12.46	12.65	878965
2014-03-11	12.57	12.68	12.46	12.51	1119492
2014-03-12	12.35	12.45	12.25	12.45	944715
2014-03-13	12.46	12.49	12.08	12.13	1714832
2014-03-14	11.99	12.16	11.92	12.06	2168346
2014-03-17	12.13	12.25	12.11	12.20	1138271
2014-03-18	12.31	12.44	12.27	12.41	1110136
2014-03-19	12.37	12.43	12.00	12.12	1939939
2014-03-20	11.99	12.12	11.94	12.10	1882968
2014-03-21	12.10	12.17	11.91	11.93	1663004
2014-03-24	11.95	12.03	11.77	11.99	1574043
2014-03-25	11.87	11.96	11.76	11.90	2254922
2014-03-26	11.95	11.96	11.75	11.75	1813226
2014-03-27	11.77	11.81	11.73	11.73	1702898
2014-03-28	11.90	12.05	11.90	12.01	1569627
2014-03-31	12.16	12.17	11.99	12.01	1914069
2014-04-01	12.37	12.37	12.26	12.33	1400571
2014-04-02	12.22	12.32	12.19	12.30	726369
2014-04-03	12.54	12.73	12.54	12.73	2244278
2014-04-04	12.72	12.78	12.60	12.60	1314049
2014-04-07	12.68	12.73	12.55	12.64	1333130
2014-04-08	12.46	12.63	12.45	12.53	1082717
2014-04-09	12.67	12.71	12.56	12.69	901896
2014-04-10	12.46	12.47	12.21	12.21	1349179
2014-04-11	12.10	12.30	12.07	12.18	2427494
2014-04-14	12.17	12.27	12.10	12.24	657154
2014-04-15	12.25	12.29	11.94	12.15	992505
2014-04-16	12.25	12.35	12.16	12.34	776762
2014-04-17	12.27	12.37	12.20	12.31	682372
2014-04-21	12.32	12.41	12.26	12.27	611097
2014-04-22	12.40	12.46	12.34	12.38	865134
2014-04-23	12.38	12.38	12.30	12.35	435725
2014-04-24	12.42	12.48	12.25	12.42	705475
2014-04-25	12.27	12.28	12.15	12.23	615777
2014-04-28	12.16	12.22	12.06	12.19	741014
2014-04-29	12.34	12.48	12.34	12.43	2782669
2014-04-30	12.22	12.37	12.16	12.35	3404011
2014-05-01	12.41	12.47	12.35	12.38	1343101
2014-05-02	12.22	12.37	12.22	12.35	1049456
2014-05-05	12.13	12.33	12.10	12.32	1549341
2014-05-06	12.25	12.33	12.18	12.25	927445
2014-05-07	12.28	12.32	12.18	12.28	1016578
2014-05-08	12.40	12.55	12.39	12.43	1101660
2014-05-09	12.37	12.38	12.24	12.32	976469
2014-05-12	12.38	12.43	12.35	12.37	879136
2014-05-13	12.38	12.38	12.33	12.33	528333
2014-05-14	12.38	12.45	12.35	12.36	5255488
2014-05-15	12.17	12.18	11.97	12.12	6545374
2014-05-16	12.22	12.26	12.16	12.21	1119553
2014-05-19	12.10	12.19	12.08	12.15	679824
2014-05-20	12.26	12.29	12.16	12.18	876627
2014-05-21	12.32	12.41	12.31	12.38	830319
2014-05-22	12.43	12.53	12.39	12.50	1527619
2014-05-23	12.49	12.58	12.46	12.56	867091
2014-05-27	12.77	12.82	12.69	12.75	1711255
2014-05-28	12.82	12.84	12.77	12.80	1058548
2014-05-29	12.77	12.78	12.68	12.78	534283
2014-05-30	12.81	12.89	12.81	12.87	723904
2014-06-02	12.84	12.85	12.76	12.79	750495
2014-06-03	12.74	12.83	12.72	12.81	1007840
2014-06-04	12.76	12.85	12.71	12.79	921256
2014-06-05	13.13	13.19	12.95	13.17	3121751
2014-06-06	13.56	13.60	13.44	13.53	2397127
2014-06-09	13.40	13.54	13.32	13.54	1806193
2014-06-10	13.36	13.42	13.31	13.41	1191221
2014-06-11	13.26	13.27	13.16	13.19	1267096
2014-06-12	13.16	13.18	13.10	13.12	1390984
2014-06-13	13.21	13.25	13.12	13.15	1653767
2014-06-16	13.05	13.12	12.99	13.04	1497322
2014-06-17	12.89	13.02	12.89	13.00	896450
2014-06-18	13.00	13.13	12.98	13.13	1261601
2014-06-19	13.34	13.37	13.23	13.26	1169596
2014-06-20	13.16	13.19	13.09	13.12	1005208
2014-06-23	13.11	13.15	13.05	13.12	945742
2014-06-24	13.07	13.10	12.93	12.95	1095474
2014-06-25	12.82	12.96	12.82	12.96	1317423
2014-06-26	12.89	12.89	12.67	12.81	1750867
2014-06-27	12.77	12.82	12.74	12.81	1053098
2014-06-30	12.71	12.81	12.68	12.77	780963
2014-07-01	12.89	13.04	12.89	12.97	941303
2014-07-02	12.89	13.02	12.85	12.96	764255
2014-07-03	13.07	13.18	13.06	13.17	663669
2014-07-07	12.74	12.79	12.69	12.78	1021224
2014-07-08	12.57	12.58	12.43	12.48	1267005
2014-07-09	12.57	12.69	12.56	12.69	776875
2014-07-10	12.21	12.47	12.19	12.43	1412529
2014-07-11	12.32	12.35	12.25	12.32	1319534
2014-07-14	12.45	12.49	12.39	12.42	950061
2014-07-15	12.33	12.36	12.14	12.23	1762136
2014-07-16	12.42	12.46	12.35	12.40	699153
2014-07-17	12.25	12.36	12.09	12.10	1062817
2014-07-18	12.11	12.21	12.04	12.19	881232
2014-07-21	12.07	12.17	12.04	12.13	1040821
2014-07-22	12.30	12.41	12.27	12.32	1025427
2014-07-23	12.46	12.47	12.35	12.40	859426
2014-07-24	12.65	12.72	12.62	12.67	1317882
2014-07-25	12.72	12.79	12.64	12.71	860975
2014-07-28	12.61	12.67	12.53	12.64	1080022
2014-07-29	12.70	12.72	12.60	12.61	983888
2014-07-30	12.79	12.86	12.70	12.79	1786093
2014-07-31	12.38	12.46	12.27	12.29	1550778
2014-08-01	12.26	12.37	12.08	12.16	1874621
2014-08-04	12.19	12.24	12.08	12.17	1089744
2014-08-05	11.99	12.01	11.75	11.78	1984091
2014-08-06	11.78	11.85	11.73	11.81	918090
2014-08-07	11.74	11.78	11.47	11.52	1522044
2014-08-08	11.68	11.79	11.62	11.79	1350077
2014-08-11	11.65	11.73	11.59	11.61	1145539
2014-08-12	11.75	11.85	11.70	11.76	1027074
2014-08-13	11.82	11.88	11.77	11.82	1028840
2014-08-14	11.80	11.80	11.72	11.78	956855
2014-08-15	11.93	11.95	11.59	11.79	2049361
2014-08-18	11.83	11.87	11.82	11.84	757284
2014-08-19	11.86	11.88	11.82	11.85	674298
2014-08-20	11.76	11.84	11.74	11.79	639870
2014-08-21	11.92	12.02	11.92	11.98	1200178
2014-08-22	11.95	12.01	11.83	11.89	895480
2014-08-25	12.07	12.18	12.03	12.13	2125852
2014-08-26	12.26	12.37	12.24	12.26	1740426
2014-08-27	12.42	12.42	12.28	12.31	1112609
2014-08-28	12.14	12.19	12.09	12.11	1414343
2014-08-29	12.12	12.14	12.01	12.13	626479
2014-09-02	12.19	12.19	12.12	12.16	840372
2014-09-03	12.42	12.46	12.36	12.40	1108576
2014-09-04	12.54	12.74	12.53	12.57	1566540
2014-09-05	12.68	12.69	12.57	12.68	1044490
2014-09-08	12.54	12.62	12.46	12.47	1038324
2014-09-09	12.46	12.46	12.29	12.33	1381139
2014-09-10	12.41	12.46	12.37	12.46	1072471
2014-09-11	12.36	12.42	12.33	12.36	1233177
2014-09-12	12.39	12.43	12.31	12.38	1051919
2014-09-15	12.37	12.37	12.29	12.32	675105
2014-09-16	12.25	12.40	12.24	12.39	850693
2014-09-17	12.52	12.55	12.40	12.40	1084285
2014-09-18	12.53	12.61	12.53	12.56	915143
2014-09-19	12.57	12.62	12.44	12.49	1530465
2014-09-22	12.49	12.50	12.30	12.35	846848
2014-09-23	12.32	12.37	12.17	12.17	812784
2014-09-24	12.05	12.16	12.00	12.15	1224599
2014-09-25	12.13	12.15	12.00	12.04	937517
2014-09-26	12.08	12.22	12.05	12.22	907388
2014-09-29	11.88	11.97	11.84	11.94	1563935
2014-09-30	11.97	12.12	11.92	12.00	1593867
2014-10-01	12.09	12.14	11.97	12.01	1977545
2014-10-02	11.87	11.88	11.60	11.75	2295162
2014-10-03	11.65	11.76	11.64	11.73	1450292
2014-10-06	11.89	11.93	11.76	11.84	1126073
2014-10-07	11.67	11.69	11.53	11.54	1202243
2014-10-08	11.64	11.79	11.52	11.77	1585356
2014-10-09	11.60	11.62	11.35	11.41	2702272
2014-10-10	11.52	11.60	11.30	11.31	1631022
2014-10-13	11.54	11.59	11.35	11.35	1841675
2014-10-14	11.41	11.48	11.32	11.38	1296437
2014-10-15	11.23	11.26	10.93	11.19	5521291
2014-10-16	10.71	11.04	10.69	10.90	2613091
2014-10-17	11.21	11.27	11.10	11.13	1569492
2014-10-20	11.16	11.28	11.14	11.26	1315799
2014-10-21	11.42	11.54	11.41	11.50	1383818
2014-10-22	11.43	11.49	11.32	11.34	1737799
2014-10-23	11.50	11.61	11.46	11.50	1286915
2014-10-24	11.70	11.74	11.63	11.74	1584093
2014-10-27	11.38	11.56	11.34	11.52	1279448
2014-10-28	11.70	11.74	11.65	11.74	2169489
2014-10-29	11.32	11.35	11.06	11.13	4476148
2014-10-30	10.87	11.02	10.82	10.99	2415403
2014-10-31	11.11	11.19	11.08	11.16	1514710
2014-11-03	11.04	11.07	10.91	10.95	1598593
2014-11-04	10.86	10.88	10.75	10.81	1579557
2014-11-05	10.91	10.91	10.82	10.85	748535
2014-11-06	10.92	10.96	10.67	10.74	3085573
2014-11-07	10.50	10.62	10.42	10.62	1522656
2014-11-10	10.62	10.85	10.57	10.71	1311691
2014-11-11	10.80	10.83	10.73	10.79	963330
2014-11-12	10.60	10.62	10.50	10.55	1146101
2014-11-13	10.45	10.61	10.44	10.58	459254
2014-11-14	10.50	10.66	10.50	10.66	1202601
2014-11-17	10.64	10.82	10.63	10.77	932921
2014-11-18	10.95	10.99	10.89	10.95	1094542
2014-11-19	10.91	10.91	10.46	10.52	4170637
2014-11-20	10.22	10.27	10.19	10.24	4084240
2014-11-21	10.37	10.47	10.34	10.36	2440682
2014-11-24	10.58	10.62	10.52	10.60	1811480
2014-11-25	10.68	10.73	10.63	10.67	1543296
2014-11-26	10.67	10.72	10.64	10.72	1133541
2014-11-28	10.74	10.75	10.70	10.71	621886
2014-12-01	10.63	10.65	10.55	10.60	1173035
2014-12-02	10.66	10.68	10.60	10.66	1301344
2014-12-03	10.73	10.74	10.62	10.67	992369
2014-12-04	10.50	10.51	10.31	10.47	3129344
2014-12-05	10.61	10.66	10.58	10.63	1570521
2014-12-08	10.55	10.59	10.44	10.45	1541122
2014-12-09	10.28	10.38	10.26	10.35	2593933
2014-12-10	10.26	10.26	10.12	10.13	2531542
2014-12-11	10.17	10.26	10.07	10.10	1404006
2014-12-12	10.06	10.10	9.79	9.80	6868431
2014-12-15	9.84	9.87	9.55	9.58	2447947
2014-12-16	9.44	9.82	9.41	9.63	3432855
2014-12-17	9.45	9.67	9.44	9.59	2484705
2014-12-18	9.72	9.83	9.64	9.82	1767080
2014-12-19	9.62	9.74	9.56	9.68	2206249
2014-12-22	9.66	9.72	9.59	9.69	2004429
2014-12-23	9.69	9.80	9.69	9.78	1191387
2014-12-24	9.79	9.80	9.71	9.79	640875
2014-12-26	9.85	9.85	9.78	9.79	730673
2014-12-29	9.55	9.73	9.54	9.67	1985037
2014-12-30	9.60	9.62	9.54	9.55	1432029
2014-12-31	9.57	9.57	9.39	9.39	1505169
2015-01-02	9.61	9.64	9.47	9.53	1716739
2015-01-05	9.16	9.17	9.01	9.05	3824080
2015-01-06	9.06	9.11	8.83	8.88	2693210
2015-01-07	8.94	8.97	8.79	8.93	3242627
2015-01-08	8.80	8.97	8.80	8.81	3168293
2015-01-09	8.80	8.81	8.56	8.70	3148000
2015-01-12	8.74	8.80	8.59	8.71	2099975
2015-01-13	8.83	8.88	8.63	8.71	2845668
2015-01-14	8.73	8.80	8.68	8.77	4166598
2015-01-15	8.72	8.74	8.61	8.64	4265686
2015-01-16	8.65	8.79	8.59	8.77	4552830
2015-01-20	9.07	9.08	8.98	9.02	3961984
2015-01-21	8.94	9.12	8.93	9.10	3014875
2015-01-22	9.14	9.22	9.05	9.17	2428922
2015-01-23	8.93	9.00	8.87	8.93	2433356
2015-01-26	9.04	9.07	8.98	9.02	2509872
2015-01-27	8.95	9.03	8.88	8.99	1516434
2015-01-28	8.68	8.69	8.44	8.44	2792523
2015-01-29	8.56	8.67	8.54	8.65	2975877
2015-01-30	8.61	8.67	8.49	8.52	3208770
2015-02-02	8.51	8.72	8.51	8.71	2195066
2015-02-03	9.00	9.17	9.00	9.15	4357932
2015-02-04	9.28	9.34	9.14	9.16	5159160
2015-02-05	9.23	9.32	9.19	9.31	2124934
2015-02-06	9.31	9.37	9.21	9.23	2782604
2015-02-09	9.00	9.11	8.98	9.07	2744059
2015-02-10	9.24	9.25	9.12	9.21	2596829
2015-02-11	9.15	9.15	9.00	9.08	3701394
2015-02-12	9.35	9.45	9.33	9.45	2349353
2015-02-13	9.64	9.76	9.63	9.69	3254199
2015-02-17	9.79	9.82	9.64	9.77	1943352
2015-02-18	9.89	9.95	9.84	9.90	2533514
2015-02-19	9.92	10.00	9.88	9.92	1605049
2015-02-20	9.82	10.16	9.75	10.12	4380323
2015-02-23	9.97	10.04	9.94	10.00	1715637
2015-02-24	10.00	10.06	9.96	10.02	1630730
2015-02-25	9.94	9.99	9.91	9.96	1331882
2015-02-26	9.97	10.01	9.91	9.95	1541691
2015-02-27	9.96	10.05	9.89	9.98	1920363
2015-03-02	10.01	10.03	9.96	10.02	1299599
2015-03-03	9.90	9.92	9.82	9.90	1496738
2015-03-04	9.84	9.86	9.74	9.86	1578871
2015-03-05	9.87	9.91	9.81	9.89	1223263
2015-03-06	9.77	9.82	9.69	9.71	1809723
2015-03-09	9.70	9.77	9.66	9.75	1263249
2015-03-10	9.53	9.56	9.47	9.50	1456812
2015-03-11	9.40	9.54	9.37	9.51	1267963
2015-03-12	9.61	9.66	9.59	9.66	1513311
2015-03-13	9.59	9.62	9.50	9.62	1777127
2015-03-16	9.66	9.73	9.66	9.70	1394798
2015-03-17	9.58	9.66	9.52	9.64	1516979
2015-03-18	9.54	9.77	9.46	9.71	2511357
2015-03-19	9.65	9.68	9.59	9.60	1427720
2015-03-20	9.92	10.14	9.89	10.06	2340908
2015-03-23	10.22	10.28	10.18	10.25	1233991
2015-03-24	10.33	10.42	10.30	10.36	2098117
2015-03-25	10.22	10.26	10.17	10.19	3631961
2015-03-26	10.15	10.19	10.01	10.16	1630738
2015-03-27	10.11	10.17	10.05	10.11	1683910
2015-03-30	10.18	10.21	10.10	10.11	2167031
2015-03-31	10.01	10.11	10.00	10.03	1505045
2015-04-01	10.25	10.33	10.14	10.30	1863612
2015-04-02	10.42	10.49	10.41	10.46	1755919
2015-04-06	10.46	10.66	10.42	10.59	2023056
2015-04-07	10.54	10.61	10.49	10.49	15261686
2015-04-08	10.45	10.46	10.31	10.41	5671592
2015-04-09	10.33	10.34	10.24	10.31	6815711
2015-04-10	10.10	10.12	10.03	10.11	4128735
2015-04-13	10.19	10.27	10.16	10.17	1308644
2015-04-14	10.14	10.21	10.11	10.18	2176495
2015-04-15	10.27	10.32	10.19	10.29	2366577
2015-04-16	10.16	10.17	10.06	10.12	3987428
2015-04-17	9.88	9.94	9.84	9.92	1803429
2015-04-20	9.78	9.87	9.76	9.81	1231461
2015-04-21	9.94	9.98	9.90	9.92	2163119
2015-04-22	9.94	9.99	9.86	9.98	1084497
2015-04-23	9.95	10.20	9.93	10.15	1773147
2015-04-24	10.16	10.19	10.03	10.18	1701023
2015-04-27	10.31	10.37	10.27	10.27	1441166
2015-04-28	10.31	10.36	10.28	10.36	1882913
2015-04-29	10.11	10.23	10.05	10.09	2826493
2015-04-30	10.01	10.10	9.98	10.02	3271416
2015-05-01	10.07	10.13	10.03	10.11	998159
2015-05-04	10.12	10.14	10.04	10.07	807271
2015-05-05	9.97	9.97	9.82	9.83	2361969
2015-05-06	10.07	10.19	10.02	10.09	2524924
2015-05-07	10.09	10.16	10.01	10.08	1966129
2015-05-08	10.14	10.27	10.14	10.25	1081620
2015-05-11	10.11	10.16	10.09	10.12	959478
2015-05-12	10.12	10.17	10.08	10.12	1081493
2015-05-13	10.27	10.34	10.21	10.22	1422534
2015-05-14	10.38	10.46	10.35	10.41	2033609
2015-05-15	10.31	10.40	10.27	10.40	1193547
2015-05-18	10.20	10.24	10.15	10.19	1541408
2015-05-19	10.19	10.25	10.17	10.20	1335567
2015-05-20	10.29	10.34	10.25	10.30	983502
2015-05-21	10.24	10.37	10.22	10.34	1222670
2015-05-22	10.27	10.28	10.21	10.22	908835
2015-05-26	9.88	9.88	9.71	9.76	2240655
2015-05-27	9.78	9.99	9.74	9.95	2988241
2015-05-28	9.90	9.97	9.80	9.96	1409270
2015-05-29	9.93	9.97	9.82	9.89	1458793
2015-06-01	9.91	9.92	9.76	9.83	1441486
2015-06-02	10.11	10.14	10.04	10.09	1637458
2015-06-03	10.19	10.34	10.19	10.25	1361994
2015-06-04	10.18	10.36	10.04	10.07	1496653
2015-06-05	9.91	10.03	9.86	9.97	1625046
2015-06-08	9.93	9.94	9.86	9.89	1268324
2015-06-09	9.88	9.96	9.81	9.90	1017509
2015-06-10	10.05	10.24	10.04	10.22	1741712
2015-06-11	10.20	10.26	10.12	10.24	1244934
2015-06-12	10.06	10.21	10.00	10.21	3243969
2015-06-15	9.90	10.04	9.88	10.02	3494242
2015-06-16	9.94	10.07	9.93	10.03	2705763
2015-06-17	10.05	10.07	9.89	9.96	2047324
2015-06-18	10.06	10.42	10.05	10.20	3022289
2015-06-19	10.21	10.27	10.18	10.25	1626629
2015-06-22	10.59	10.75	10.57	10.65	3313952
2015-06-23	10.54	10.59	10.48	10.49	1542613
2015-06-24	10.41	10.46	10.37	10.37	1647508
2015-06-25	10.42	10.44	10.33	10.38	1523811
2015-06-26	10.51	10.58	10.44	10.48	2226341
2015-06-29	9.92	9.99	9.78	9.80	3259088
2015-06-30	10.01	10.03	9.77	9.87	2503227
2015-07-01	9.96	9.98	9.83	9.89	1948805
2015-07-02	9.84	9.85	9.75	9.81	1426165
2015-07-06	9.38	9.55	9.37	9.45	2693253
2015-07-07	9.25	9.53	9.13	9.49	3788152
2015-07-08	9.35	9.41	9.28	9.35	2794912
2015-07-09	9.64	9.70	9.55	9.59	2041859
2015-07-10	10.12	10.15	10.04	10.11	2834026
2015-07-13	10.13	10.15	10.05	10.05	1608251
2015-07-14	10.06	10.16	10.05	10.14	1508220
2015-07-15	10.10	10.11	10.00	10.04	1641786
2015-07-16	10.19	10.25	10.18	10.21	1667165
2015-07-17	10.20	10.20	10.12	10.15	851678
2015-07-20	10.22	10.24	10.18	10.19	988973
2015-07-21	10.18	10.25	10.17	10.21	1947829
2015-07-22	10.25	10.29	10.21	10.28	1412856
2015-07-23	10.30	10.35	10.24	10.26	1579632
2015-07-24	10.17	10.21	10.10	10.12	1541310
2015-07-27	10.17	10.18	10.08	10.11	1703795
2015-07-28	10.25	10.30	10.20	10.28	1374211
2015-07-29	10.18	10.29	10.17	10.22	2993625
2015-07-30	10.09	10.11	10.00	10.08	1731507
2015-07-31	10.02	10.19	9.99	10.12	2833691
2015-08-03	10.17	10.19	10.06	10.13	1217030
2015-08-04	9.96	10.01	9.94	9.97	2628628
2015-08-05	10.04	10.10	10.00	10.05	1258953
2015-08-06	10.11	10.13	10.05	10.12	3009356
2015-08-07	10.03	10.20	10.02	10.18	1607788
2015-08-10	10.21	10.34	10.21	10.34	1082082
2015-08-11	10.27	10.30	10.18	10.25	1266447
2015-08-12	10.11	10.21	10.04	10.21	2312463
2015-08-13	10.09	10.12	10.05	10.07	1388653
2015-08-14	10.01	10.07	9.96	10.04	1929110
2015-08-17	9.90	10.03	9.85	10.03	1977490
2015-08-18	9.96	9.96	9.87	9.87	1459854
2015-08-19	9.72	9.84	9.70	9.76	1949857
2015-08-20	9.67	9.68	9.53	9.53	2724921
2015-08-21	9.56	9.62	9.31	9.34	3216192
2015-08-24	9.09	9.45	8.97	9.15	7195788
2015-08-25	9.43	9.44	9.12	9.15	4594389
2015-08-26	9.30	9.32	9.11	9.30	3209696
2015-08-27	9.34	9.47	9.32	9.47	3934978
2015-08-28	9.30	9.38	9.24	9.37	2223971
2015-08-31	9.29	9.34	9.19	9.29	1777578
2015-09-01	9.01	9.03	8.89	8.94	2984430
2015-09-02	9.06	9.06	8.92	9.03	2155714
2015-09-03	8.92	9.02	8.87	8.91	2301500
2015-09-04	8.69	8.77	8.67	8.74	1593322
2015-09-08	8.86	8.90	8.78	8.87	1003569
2015-09-09	9.06	9.08	8.85	8.85	1313052
2015-09-10	8.81	8.93	8.80	8.89	1683180
2015-09-11	8.77	8.88	8.77	8.87	857655
2015-09-14	8.79	8.81	8.72	8.78	2412361
2015-09-15	8.80	8.90	8.79	8.87	1542575
2015-09-16	8.95	9.04	8.93	9.02	881008
2015-09-17	9.12	9.24	9.07	9.13	2226616
2015-09-18	8.80	8.83	8.71	8.73	3804785
2015-09-21	8.64	8.70	8.60	8.63	1517449
2015-09-22	8.41	8.43	8.31	8.40	2118434
2015-09-23	8.37	8.37	8.24	8.27	1818640
2015-09-24	8.26	8.35	8.21	8.30	2492632
2015-09-25	8.40	8.44	8.29	8.32	1580722
2015-09-28	8.22	8.26	8.17	8.20	2553828
2015-09-29	8.40	8.47	8.35	8.42	2618218
2015-09-30	8.41	8.43	8.29	8.37	1581114
2015-10-01	8.45	8.46	8.33	8.40	1242241
2015-10-02	8.21	8.46	8.21	8.45	2432582
2015-10-05	8.57	8.63	8.51	8.61	2383494
2015-10-06	8.59	8.71	8.59	8.67	3190415
2015-10-07	8.96	8.99	8.86	8.93	1670867
2015-10-08	8.89	9.00	8.86	9.00	1561480
2015-10-09	9.17	9.20	9.11	9.16	1824599
2015-10-12	9.13	9.16	9.10	9.11	1031478
2015-10-13	8.96	9.01	8.90	8.91	1055086
2015-10-14	8.97	8.99	8.91	8.95	1334359
2015-10-15	8.98	9.08	8.98	9.07	967339
2015-10-16	9.10	9.17	9.08	9.15	1892736
2015-10-19	9.04	9.05	8.98	9.01	1213045
2015-10-20	8.95	9.02	8.92	8.99	1197658
2015-10-21	9.00	9.04	8.95	8.95	849351
2015-10-22	9.06	9.14	9.04	9.07	1560499
2015-10-23	9.01	9.04	8.91	8.99	2212230
2015-10-26	9.00	9.05	8.97	9.02	1198374
2015-10-27	8.89	8.92	8.87	8.89	1083673
2015-10-28	8.94	9.14	8.93	9.09	23285923
2015-10-29	8.81	8.95	8.79	8.92	7319464
2015-10-30	8.58	8.68	8.54	8.62	6063124
2015-11-02	8.71	8.75	8.68	8.70	2549433
2015-11-03	8.63	8.72	8.63	8.72	2452170
2015-11-04	8.77	8.78	8.59	8.63	2285547
2015-11-05	8.59	8.60	8.43	8.46	2116858
2015-11-06	8.53	8.61	8.47	8.56	1973724
2015-11-09	8.56	8.58	8.47	8.51	1328713
2015-11-10	8.39	8.42	8.35	8.42	4049770
2015-11-11	8.47	8.48	8.36	8.36	4300056
2015-11-12	8.15	8.17	8.09	8.10	2233903
2015-11-13	8.09	8.15	8.03	8.10	1748050
2015-11-16	8.06	8.19	8.06	8.18	1975317
2015-11-17	8.20	8.24	8.14	8.14	1650956
2015-11-18	8.20	8.25	8.17	8.25	1446118
2015-11-19	8.39	8.42	8.34	8.38	1745141
2015-11-20	8.37	8.39	8.21	8.21	1236602
2015-11-23	8.26	8.29	8.20	8.21	1617637
2015-11-24	8.16	8.29	8.15	8.27	2384580
2015-11-25	8.17	8.26	8.16	8.21	1653474
2015-11-27	8.33	8.33	8.26	8.28	838857
2015-11-30	8.28	8.33	8.26	8.27	1320591
2015-12-01	8.35	8.39	8.31	8.37	1421844
2015-12-02	8.13	8.16	8.04	8.06	2339458
2015-12-03	8.16	8.16	7.97	8.00	2843904
2015-12-04	7.95	8.11	7.95	8.09	2237266
2015-12-07	7.96	7.97	7.90	7.95	3167029
2015-12-08	7.76	7.81	7.74	7.77	2191042
2015-12-09	7.81	7.93	7.77	7.81	2188722
2015-12-10	7.82	7.87	7.77	7.82	2032267
2015-12-11	7.72	7.74	7.62	7.62	3171873
2015-12-14	7.64	7.67	7.51	7.56	3623505
2015-12-15	7.61	7.65	7.55	7.57	3565882
2015-12-16	7.69	7.79	7.61	7.76	2719344
2015-12-17	7.80	7.80	7.66	7.66	2821871
2015-12-18	7.63	7.64	7.54	7.56	3425292
2015-12-21	7.40	7.45	7.34	7.39	3483588
2015-12-22	7.39	7.48	7.35	7.46	2533064
2015-12-23	7.53	7.63	7.53	7.63	2767369
2015-12-24	7.82	7.82	7.64	7.66	1212178
2015-12-28	7.57	7.59	7.51	7.58	1661916
2015-12-29	7.51	7.54	7.46	7.52	1979800
2015-12-30	7.51	7.52	7.45	7.46	1383062
2015-12-31	7.36	7.39	7.32	7.33	1640793
2016-01-04	7.21	7.24	7.08	7.23	3052281
2016-01-05	7.23	7.24	7.11	7.19	2739142
2016-01-06	6.98	7.04	6.95	7.00	2256911
2016-01-07	6.83	6.93	6.82	6.85	2809743
2016-01-08	6.87	6.89	6.69	6.69	3232376
2016-01-11	6.77	6.82	6.72	6.77	2858669
2016-01-12	6.84	6.86	6.72	6.81	2062134
2016-01-13	6.82	6.85	6.60	6.62	7301922
2016-01-14	6.68	6.80	6.60	6.76	2709613
2016-01-15	6.55	6.59	6.41	6.46	3106218
2016-01-19	6.42	6.44	6.31	6.37	4169257
2016-01-20	6.22	6.24	6.06	6.20	4300228
2016-01-21	6.20	6.32	6.13	6.28	2408512
2016-01-22	6.48	6.53	6.44	6.51	5037437
2016-01-25	6.30	6.33	6.23	6.26	3692488
2016-01-26	6.34	6.49	6.33	6.48	2969954
2016-01-27	6.40	6.49	6.37	6.38	1914032
2016-01-28	6.35	6.38	6.22	6.31	3321454
2016-01-29	6.38	6.47	6.33	6.47	2874565
2016-02-01	6.34	6.40	6.29	6.37	2798007
2016-02-02	6.18	6.18	6.05	6.08	3171021
2016-02-03	6.09	6.19	5.89	6.18	3813420
2016-02-04	6.19	6.51	6.19	6.51	3112916
2016-02-05	6.56	6.63	6.53	6.58	2187670
2016-02-08	6.31	6.33	6.21	6.29	3965640
2016-02-09	6.03	6.14	5.98	6.09	4960907
2016-02-10	6.31	6.42	6.25	6.31	2698253
2016-02-11	6.02	6.08	5.91	5.97	4547330
2016-02-12	6.09	6.23	5.99	6.22	2207566
2016-02-16	6.37	6.37	6.24	6.30	1765996
2016-02-17	6.44	6.56	6.43	6.54	3057719
2016-02-18	6.46	6.46	6.25	6.28	1781110
2016-02-19	6.11	6.20	6.06	6.17	2720645
2016-02-22	6.28	6.36	6.27	6.35	1513613
2016-02-23	6.30	6.31	6.15	6.18	1571174
2016-02-24	5.94	6.01	5.86	6.01	2917464
2016-02-25	6.06	6.09	5.99	6.08	2827088
2016-02-26	6.30	6.35	6.27	6.27	2032017
2016-02-29	6.36	6.38	6.30	6.33	2024039
2016-03-01	6.36	6.52	6.32	6.52	2594722
2016-03-02	6.61	6.77	6.59	6.76	2844668
2016-03-03	6.80	6.90	6.77	6.90	1863191
2016-03-04	6.85	6.91	6.82	6.86	2250060
2016-03-07	6.69	6.83	6.68	6.83	10967101
2016-03-08	6.85	6.88	6.71	6.72	1423413
2016-03-09	6.72	6.73	6.62	6.67	1636411
2016-03-10	7.00	7.13	6.82	6.92	4581845
2016-03-11	7.22	7.35	7.17	7.32	3551418
2016-03-14	7.32	7.34	7.26	7.28	1443558
2016-03-15	7.08	7.12	7.03	7.07	2130882
2016-03-16	6.94	7.15	6.94	7.13	3457781
2016-03-17	7.10	7.21	7.03	7.20	1843362
2016-03-18	7.28	7.30	7.16	7.22	2324098
2016-03-21	7.16	7.19	7.08	7.10	2428160
2016-03-22	6.96	7.05	6.93	7.03	1676318
2016-03-23	6.94	6.96	6.83	6.89	4190742
2016-03-24	6.70	6.79	6.68	6.79	3878180
2016-03-28	6.81	6.83	6.74	6.79	1484103
2016-03-29	6.67	6.80	6.63	6.80	2666819
2016-03-30	6.84	6.88	6.74	6.62	1850003
2016-03-31	6.55	6.61	6.50	6.52	2600927
2016-04-01	6.41	6.46	6.36	6.44	1747782
2016-04-04	6.45	6.52	6.40	6.44	5591815
2016-04-05	6.29	6.31	6.23	6.26	10063808
2016-04-06	6.24	6.27	6.18	6.27	1988964
2016-04-07	6.13	6.17	6.00	6.03	3156854
2016-04-08	6.18	6.24	6.15	6.18	2232666
2016-04-11	6.33	6.36	6.22	6.22	1889086
2016-04-12	6.27	6.33	6.14	6.30	8435929
2016-04-13	6.56	6.63	6.54	6.62	2394081
2016-04-14	6.64	6.68	6.60	6.64	1813322
2016-04-15	6.71	6.73	6.65	6.68	1767749
2016-04-18	6.68	6.79	6.67	6.78	1723652
2016-04-19	6.85	6.90	6.81	6.87	1583083
2016-04-20	7.13	7.24	7.12	7.20	3218581
2016-04-21	7.42	7.42	7.27	7.30	3700136
2016-04-22	7.31	7.41	7.31	7.38	2540549
2016-04-25	7.27	7.27	7.18	7.23	2110638
2016-04-26	7.60	7.67	7.56	7.60	3008674
2016-04-27	7.56	7.67	7.55	7.63	2007385
2016-04-28	7.04	7.14	7.03	7.07	3754597
2016-04-29	6.93	6.95	6.81	6.89	3569014
2016-05-02	6.87	6.89	6.80	6.87	1910920
2016-05-03	6.68	6.68	6.56	6.58	2467753
2016-05-04	6.46	6.54	6.41	6.45	2254459
2016-05-05	6.37	6.39	6.30	6.34	2627675
2016-05-06	6.36	6.53	6.35	6.46	2437077
2016-05-09	6.35	6.38	6.28	6.31	2732509
2016-05-10	6.39	6.46	6.38	6.44	1851065
2016-05-11	6.27	6.34	6.24	6.27	1626740
2016-05-12	6.33	6.35	6.22	6.30	2581950
2016-05-13	6.26	6.32	6.15	6.16	2400865
2016-05-16	6.22	6.32	6.22	6.30	1961402
2016-05-17	6.35	6.38	6.29	6.32	2749643
2016-05-18	6.31	6.44	6.28	6.36	2340938
2016-05-19	6.36	6.41	6.24	6.27	2092761
2016-05-20	6.28	6.34	6.27	6.31	1712103
2016-05-23	6.23	6.26	6.21	6.22	1691880
2016-05-24	6.35	6.49	6.35	6.46	2316510
2016-05-25	6.72	6.84	6.71	6.78	4740121
2016-05-26	6.77	6.79	6.70	6.76	2261404
2016-05-27	6.77	6.82	6.71	6.76	1561447
2016-05-31	6.70	6.73	6.58	6.61	3045080
2016-06-01	6.50	6.57	6.46	6.55	1845003
2016-06-02	6.55	6.62	6.51	6.56	3064548
2016-06-03	6.50	6.52	6.41	6.49	3157062
2016-06-06	6.46	6.54	6.46	6.49	1565762
2016-06-07	6.50	6.56	6.48	6.48	2577094
2016-06-08	6.42	6.47	6.38	6.42	3782391
2016-06-09	6.36	6.40	6.30	6.33	2569758
2016-06-10	6.09	6.10	5.95	5.98	5167135
2016-06-13	5.79	5.89	5.77	5.79	3308020
2016-06-14	5.73	5.79	5.62	5.67	2921251
2016-06-15	5.77	5.84	5.72	5.73	3486346
2016-06-16	5.69	5.94	5.65	5.94	4268158
2016-06-17	6.05	6.17	6.02	6.13	4213671
2016-06-20	6.30	6.33	6.25	6.25	2886046
2016-06-21	6.29	6.36	6.22	6.33	2918596
2016-06-22	6.42	6.45	6.32	6.33	2640548
2016-06-23	6.53	6.63	6.44	6.63	3334251
2016-06-24	5.24	5.48	5.23	5.38	17819132
2016-06-27	5.30	5.31	5.14	5.30	4391603
2016-06-28	5.48	5.49	5.33	5.44	9480318
2016-06-29	5.56	5.59	5.52	5.57	3748957
2016-06-30	5.57	5.74	5.51	5.74	5165730
2016-07-01	5.71	5.73	5.67	5.70	4820965
2016-07-05	5.60	5.61	5.45	5.37	5858112
2016-07-06	5.33	5.42	5.24	5.41	3677416
2016-07-07	5.37	5.45	5.31	5.33	2197785
2016-07-08	5.58	5.58	5.47	5.52	3229101
2016-07-11	5.60	5.62	5.54	5.58	3276773
2016-07-12	5.86	5.87	5.81	5.82	2819263
2016-07-13	5.89	5.91	5.77	5.82	2992162
2016-07-14	5.95	6.00	5.92	5.94	1744874
2016-07-15	5.98	5.98	5.86	5.91	2970511
2016-07-18	5.69	5.80	5.64	5.75	3040460
2016-07-19	5.66	5.71	5.65	5.69	2882840
2016-07-20	5.70	5.75	5.66	5.74	2321461
2016-07-21	5.79	5.85	5.72	5.76	2434565
2016-07-22	5.81	5.81	5.76	5.76	1252977
2016-07-25	5.69	5.72	5.66	5.68	1743208
2016-07-26	5.63	5.67	5.60	5.64	2066800
2016-07-27	5.79	5.81	5.71	5.76	2454112
2016-07-28	5.62	5.64	5.58	5.64	2427533
2016-07-29	5.87	5.87	5.79	5.84	2324742
2016-08-01	5.65	5.66	5.57	5.58	2648776
2016-08-02	5.43	5.43	5.35	5.40	4541007
2016-08-03	5.39	5.51	5.35	5.47	11661355
2016-08-04	5.53	5.57	5.51	5.53	3258486
2016-08-05	5.57	5.68	5.57	5.66	2894211
2016-08-08	5.70	5.72	5.67	5.70	2132473
2016-08-09	5.75	5.83	5.75	5.79	1979763
2016-08-10	5.91	5.93	5.87	5.87	1924190
2016-08-11	5.90	5.93	5.89	5.90	1319672
2016-08-12	5.91	5.93	5.85	5.87	1659095
2016-08-15	5.89	5.93	5.88	5.90	1442267
2016-08-16	5.95	5.98	5.93	5.95	5875247
2016-08-17	5.89	5.95	5.83	5.94	2046784
2016-08-18	5.84	5.91	5.84	5.89	3595688
2016-08-19	5.75	5.80	5.72	5.79	1637467
2016-08-22	5.77	5.86	5.76	5.84	1625191
2016-08-23	5.93	5.96	5.92	5.92	1468182
2016-08-24	6.07	6.10	6.04	6.05	2311842
2016-08-25	6.02	6.05	6.00	6.02	1281341
2016-08-26	6.09	6.15	6.00	6.03	2307881
2016-08-29	6.04	6.07	6.03	6.07	1327906
2016-08-30	6.13	6.18	6.12	6.15	2584921
2016-08-31	6.23	6.28	6.18	6.22	2047270
2016-09-01	6.32	6.36	6.23	6.29	2777289
2016-09-02	6.33	6.38	6.28	6.36	2047810
2016-09-06	6.39	6.40	6.27	6.30	1590353
2016-09-07	6.37	6.39	6.31	6.34	4012152
2016-09-08	6.40	6.49	6.39	6.46	2402106
2016-09-09	6.43	6.46	6.31	6.32	2332516
2016-09-12	6.17	6.33	6.16	6.32	1959259
2016-09-13	6.17	6.20	6.05	6.09	3096990
2016-09-14	6.02	6.09	6.00	6.02	1609523
2016-09-15	5.96	6.02	5.94	6.00	3157058
2016-09-16	5.87	5.89	5.83	5.88	2659505
2016-09-19	5.90	5.91	5.84	5.84	2655855
2016-09-20	5.90	5.90	5.81	5.86	2929427
2016-09-21	5.99	6.08	5.98	6.07	1897365
2016-09-22	6.25	6.26	6.15	6.19	2313862
2016-09-23	6.12	6.19	6.10	6.15	2243444
2016-09-26	5.99	6.01	5.95	5.96	1986377
2016-09-27	5.89	5.98	5.88	5.98	1912405
2016-09-28	6.05	6.07	5.97	6.07	1681827
2016-09-29	6.04	6.06	5.78	5.75	3887878
2016-09-30	5.81	5.99	5.79	5.96	4126331
2016-10-03	5.91	5.96	5.89	5.95	2152490
2016-10-04	5.91	5.97	5.89	5.92	3095876
2016-10-05	6.05	6.11	6.01	6.10	2578296
2016-10-06	6.19	6.20	6.09	6.13	7457144
2016-10-07	6.08	6.09	6.01	6.08	2524933
2016-10-10	6.08	6.13	6.07	6.10	2345388
2016-10-11	6.20	6.25	6.18	6.22	9295387
2016-10-12	6.24	6.30	6.21	6.23	2230848
2016-10-13	6.10	6.16	6.05	6.13	3412054
2016-10-14	6.28	6.33	6.23	6.24	1927558
2016-10-17	6.28	6.31	6.26	6.31	1589375
2016-10-18	6.49	6.52	6.44	6.51	6654630
2016-10-19	6.56	6.64	6.56	6.62	2832382
2016-10-20	6.71	6.81	6.70	6.79	12036371
2016-10-21	6.66	6.79	6.65	6.79	7006029
2016-10-24	6.96	6.98	6.91	6.96	8877050
2016-10-25	6.87	6.91	6.83	6.87	2363587
2016-10-26	6.94	7.03	6.93	6.96	3274077
2016-10-27	7.19	7.24	7.17	7.19	5842032
2016-10-28	7.22	7.23	7.13	7.18	3383673
2016-10-31	7.19	7.23	7.15	7.21	2575971
2016-11-01	7.24	7.24	7.03	7.10	4687939
2016-11-02	7.00	7.01	6.84	6.89	3579617
2016-11-03	6.95	7.01	6.92	6.95	2223654
2016-11-04	6.86	6.93	6.81	6.84	2407784
2016-11-07	7.07	7.10	7.05	7.08	2079063
2016-11-08	7.11	7.21	7.07	7.20	3224879
2016-11-09	6.59	6.78	6.57	6.75	11243260
2016-11-10	6.66	6.73	6.53	6.69	13858557
2016-11-11	6.45	6.49	6.39	6.47	4740095
2016-11-14	6.33	6.42	6.33	6.38	7754988
2016-11-15	6.38	6.53	6.33	6.51	6945662
2016-11-16	6.42	6.50	6.36	6.46	10370248
2016-11-17	6.43	6.47	6.37	6.43	3694282
2016-11-18	6.27	6.29	6.17	6.20	9657207
2016-11-21	6.21	6.27	6.19	6.26	2610664
2016-11-22	6.29	6.30	6.23	6.29	3142017
2016-11-23	6.16	6.24	6.13	6.22	4158256
2016-11-25	6.12	6.16	6.10	6.15	1808244
2016-11-28	6.11	6.13	6.04	6.05	3936239
2016-11-29	6.12	6.18	6.08	6.15	2971247
2016-11-30	6.15	6.22	6.14	6.16	2769689
2016-12-01	6.24	6.28	6.21	6.23	3583044
2016-12-02	6.18	6.21	6.14	6.16	3920082
2016-12-05	6.22	6.33	6.21	6.33	3467869
2016-12-06	6.47	6.65	6.45	6.64	3816772
2016-12-07	6.64	6.77	6.61	6.75	5188906
2016-12-08	6.86	6.92	6.82	6.89	4632745
2016-12-09	6.75	6.79	6.71	6.79	2708631
2016-12-12	6.82	6.82	6.71	6.74	2501376
2016-12-13	6.87	6.90	6.85	6.87	4027564
2016-12-14	6.82	6.86	6.68	6.70	4364425
2016-12-15	6.75	6.84	6.74	6.80	2917536
2016-12-16	6.84	6.87	6.79	6.80	2480478
2016-12-19	6.76	6.78	6.71	6.73	2828261
2016-12-20	6.77	6.81	6.75	6.80	2483784
2016-12-21	6.68	6.75	6.66	6.74	2378532
2016-12-22	6.74	6.76	6.70	6.74	2030146
2016-12-23	6.73	6.77	6.73	6.76	1428660
2016-12-27	6.73	6.76	6.72	6.75	1599679
2016-12-28	6.65	6.68	6.64	6.66	2092718
2016-12-29	6.65	6.70	6.65	6.68	1403767
2016-12-30	6.74	6.79	6.71	6.77	2213420
2017-01-03	6.89	6.94	6.83	6.90	3066623
2017-01-04	6.87	6.88	6.75	6.86	7189099
2017-01-05	6.90	6.96	6.89	6.95	2291075
2017-01-06	6.92	6.99	6.90	6.97	2438253
2017-01-09	6.81	6.87	6.77	6.84	3287947
2017-01-10	6.75	6.79	6.73	6.73	3677238
2017-01-11	6.48	6.55	6.43	6.55	3896467
2017-01-12	6.59	6.61	6.52	6.56	2950483
2017-01-13	6.68	6.71	6.60	6.63	2661046
2017-01-17	6.59	6.61	6.55	6.55	2297365
2017-01-18	6.56	6.59	6.51	6.55	1995198
2017-01-19	6.57	6.58	6.49	6.54	2228104
2017-01-20	6.54	6.59	6.52	6.56	1786089
2017-01-23	6.54	6.61	6.52	6.59	3027315
2017-01-24	6.72	6.80	6.70	6.76	2816509
2017-01-25	6.95	7.02	6.93	6.98	7185738
2017-01-26	6.86	6.90	6.83	6.84	2741596
2017-01-27	6.80	6.84	6.78	6.82	1577341
2017-01-30	6.76	6.78	6.72	6.76	3257547
2017-01-31	6.83	6.84	6.78	6.81	2765915
2017-02-01	6.63	6.69	6.60	6.64	2528336
2017-02-02	6.59	6.66	6.58	6.64	4356919
2017-02-03	6.68	6.71	6.65	6.69	2371836
2017-02-06	6.58	6.61	6.55	6.55	3428308
2017-02-07	6.56	6.58	6.52	6.56	1751131
2017-02-08	6.42	6.47	6.34	6.43	3847172
2017-02-09	6.43	6.51	6.42	6.50	3680030
2017-02-10	6.34	6.41	6.34	6.40	2572400
2017-02-13	6.43	6.47	6.42	6.45	1962229
2017-02-14	6.57	6.65	6.57	6.63	3228792
2017-02-15	6.78	6.84	6.77	6.81	2902921
2017-02-16	6.75	6.78	6.71	6.78	2140930
2017-02-17	6.62	6.67	6.60	6.67	1781237
2017-02-21	6.60	6.64	6.58	6.62	2180013
2017-02-22	6.46	6.57	6.44	6.57	3700379
2017-02-23	6.55	6.55	6.48	6.53	2854585
2017-02-24	6.41	6.46	6.39	6.44	2278560
2017-02-27	6.49	6.55	6.49	6.55	1694677
2017-02-28	6.55	6.59	6.52	6.54	1604231
2017-03-01	6.66	6.78	6.66	6.75	3493336
2017-03-02	6.74	6.76	6.69	6.70	3018122
2017-03-03	6.91	7.04	6.90	7.02	4764689
2017-03-06	6.97	7.01	6.96	7.00	4243293
2017-03-07	6.90	7.00	6.90	6.98	8037361
2017-03-08	7.06	7.08	6.97	6.97	2797306
2017-03-09	7.27	7.32	7.21	7.31	4664573
2017-03-10	7.26	7.40	7.25	7.36	3397890
2017-03-13	7.31	7.35	7.31	7.33	2912916
2017-03-14	7.29	7.29	7.20	7.21	2059684
2017-03-15	7.29	7.32	7.24	7.26	2686968
2017-03-16	7.55	7.63	7.52	7.63	4202389
2017-03-17	7.64	7.66	7.57	7.58	3003453
2017-03-20	7.61	7.67	7.56	7.58	1816763
2017-03-21	7.78	7.80	7.61	7.63	3643898
2017-03-22	7.73	7.80	7.68	7.68	3263880
2017-03-23	7.74	7.78	7.70	7.72	2832219
2017-03-24	7.72	7.78	7.72	7.77	3314435
2017-03-27	7.75	7.84	7.72	7.83	3400064
2017-03-28	7.85	7.90	7.83	7.87	2324458
2017-03-29	7.70	7.77	7.66	7.76	2548823
2017-03-30	7.67	7.75	7.64	7.57	2877709
2017-03-31	7.56	7.65	7.55	7.61	1687480
2017-04-03	7.48	7.50	7.35	7.45	2584843
2017-04-04	7.41	7.47	7.38	7.46	2175625
2017-04-05	7.56	7.59	7.46	7.46	2645906
2017-04-06	7.55	7.62	7.54	7.56	2126385
2017-04-07	7.53	7.56	7.51	7.53	1503037
2017-04-10	7.45	7.49	7.44	7.46	2240902
2017-04-11	7.49	7.51	7.41	7.50	1940966
2017-04-12	7.39	7.41	7.36	7.39	1807402
2017-04-13	7.28	7.33	7.25	7.29	2138445
2017-04-17	7.33	7.40	7.32	7.38	2319880
2017-04-18	7.28	7.31	7.22	7.30	2063891
2017-04-19	7.42	7.48	7.40	7.41	2075094
2017-04-20	7.61	7.63	7.54	7.54	2811209
2017-04-21	7.60	7.63	7.56	7.61	2638130
2017-04-24	8.20	8.27	8.20	8.24	5682092
2017-04-25	8.34	8.38	8.27	8.32	3503973
2017-04-26	8.25	8.27	8.17	8.18	3808056
2017-04-27	8.00	8.14	7.97	8.04	8164754
2017-04-28	8.06	8.06	7.99	8.00	6686677
2017-05-01	8.07	8.08	8.02	8.06	2958072
2017-05-02	8.12	8.14	8.09	8.14	2846730
2017-05-03	8.18	8.26	8.17	8.23	8137575
2017-05-04	8.36	8.44	8.35	8.44	4095086
2017-05-05	8.58	8.70	8.55	8.70	3932737
2017-05-08	8.49	8.54	8.47	8.47	3816524
2017-05-09	8.41	8.43	8.25	8.28	4767149
2017-05-10	8.18	8.25	8.18	8.24	2744753
2017-05-11	8.11	8.12	8.04	8.07	2992501
2017-05-12	8.04	8.12	8.02	8.10	2054454
2017-05-15	8.15	8.19	8.15	8.17	1748665
2017-05-16	8.30	8.31	8.24	8.29	2823304
2017-05-17	8.11	8.19	8.06	8.07	3640327
2017-05-18	8.04	8.16	8.02	8.08	4878591
2017-05-19	8.24	8.36	8.23	8.31	2612617
2017-05-22	8.27	8.31	8.22	8.24	1813871
2017-05-23	8.42	8.44	8.35	8.41	2831854
2017-05-24	8.41	8.44	8.34	8.39	2280127
2017-05-25	8.41	8.43	8.37	8.42	11301294
2017-05-26	8.27	8.37	8.27	8.36	7390706
2017-05-30	8.31	8.32	8.19	8.25	6380742
2017-05-31	8.33	8.34	8.17	8.22	2887858
2017-06-01	8.07	8.19	8.05	8.16	2520771
2017-06-02	8.19	8.25	8.16	8.19	4260480
2017-06-05	8.17	8.23	8.16	8.20	1950890
2017-06-06	8.13	8.15	8.06	8.09	2750363
2017-06-07	8.31	8.36	8.24	8.29	4430034
2017-06-08	8.25	8.40	8.25	8.38	3209839
2017-06-09	8.33	8.39	8.26	8.33	3843288
2017-06-12	8.31	8.32	8.16	8.23	4188672
2017-06-13	8.36	8.40	8.31	8.38	3447332
2017-06-14	8.31	8.34	8.21	8.25	3332431
2017-06-15	8.08	8.17	8.05	8.15	3158585
2017-06-16	8.15	8.23	8.12	8.22	4001908
2017-06-19	8.34	8.36	8.29	8.31	2173531
2017-06-20	8.26	8.26	8.16	8.17	2383915
2017-06-21	8.16	8.21	8.14	8.15	2442946
2017-06-22	8.13	8.19	8.09	8.13	2365257
2017-06-23	8.14	8.16	8.09	8.11	2062993
2017-06-26	8.26	8.30	8.19	8.21	2074727
2017-06-27	8.36	8.39	8.31	8.38	2840455
2017-06-28	8.41	8.55	8.40	8.54	2739340
2017-06-29	8.65	8.65	8.42	8.51	6676158
2017-06-30	8.46	8.48	8.29	8.36	4536781
2017-07-03	8.48	8.55	8.45	8.52	1977854
2017-07-05	8.56	8.57	8.47	8.55	3816134
2017-07-06	8.52	8.65	8.51	8.60	4748786
2017-07-07	8.58	8.65	8.54	8.63	2273206
2017-07-10	8.55	8.64	8.53	8.61	2448722
2017-07-11	8.62	8.69	8.58	8.69	2267959
2017-07-12	8.61	8.65	8.59	8.65	2652043
2017-07-13	8.75	8.80	8.73	8.79	2525405
2017-07-14	8.80	8.88	8.76	8.85	3107996
2017-07-17	8.76	8.78	8.72	8.76	2323822
2017-07-18	8.70	8.73	8.66	8.70	2512289
2017-07-19	8.63	8.70	8.62	8.67	3086348
2017-07-20	8.73	8.79	8.72	8.75	3304660
2017-07-21	8.65	8.69	8.61	8.68	2310653
2017-07-24	8.74	8.83	8.74	8.82	4224007
2017-07-25	9.01	9.04	8.94	8.96	2426577
2017-07-26	8.95	8.98	8.89	8.92	2973694
2017-07-27	8.99	9.09	8.94	9.02	5734328
2017-07-28	9.01	9.08	8.97	9.07	2782891
2017-07-31	9.04	9.09	9.00	9.08	4327272
2017-08-01	9.21	9.24	9.18	9.21	3174336
2017-08-02	9.18	9.22	9.13	9.19	2552750
2017-08-03	9.22	9.30	9.21	9.25	3029962
2017-08-04	9.30	9.31	9.22	9.24	2192918
2017-08-07	9.28	9.30	9.25	9.27	1842633
2017-08-08	9.34	9.35	9.23	9.24	2202060
2017-08-09	9.03	9.11	9.01	9.10	3817853
2017-08-10	8.96	8.97	8.83	8.83	5768199
2017-08-11	8.84	8.86	8.74	8.79	5705169
2017-08-14	8.92	8.98	8.92	8.94	3765204
2017-08-15	8.95	9.00	8.88	8.99	2485994
2017-08-16	8.97	9.04	8.96	8.97	2443844
2017-08-17	8.80	8.86	8.71	8.71	4759135
2017-08-18	8.70	8.84	8.69	8.78	2871198
2017-08-21	8.79	8.81	8.75	8.77	1618470
2017-08-22	8.78	8.91	8.78	8.89	2643827
2017-08-23	8.78	8.81	8.74	8.78	2135904
2017-08-24	8.89	8.89	8.83	8.86	2667725
2017-08-25	8.90	8.95	8.87	8.90	1817244
2017-08-28	8.93	8.94	8.89	8.90	1684270
2017-08-29	8.81	8.87	8.79	8.85	1667973
2017-08-30	8.82	8.83	8.76	8.77	1262267
2017-08-31	8.86	8.88	8.82	8.84	2118950
2017-09-01	8.86	8.89	8.82	8.87	1899074
2017-09-05	8.68	8.69	8.56	8.59	3660435
2017-09-06	8.64	8.72	8.63	8.68	2304765
2017-09-07	8.74	8.76	8.64	8.67	4094197
2017-09-08	8.68	8.72	8.63	8.63	3253540
2017-09-11	8.76	8.88	8.76	8.85	1965406
2017-09-12	8.86	8.91	8.84	8.91	4226791
2017-09-13	8.90	8.93	8.83	8.84	2690654
2017-09-14	8.82	8.86	8.81	8.85	4250526
2017-09-15	8.80	8.83	8.77	8.79	5154862
2017-09-18	8.87	8.90	8.84	8.85	5352010
2017-09-19	8.91	8.97	8.91	8.96	3307817
2017-09-20	8.85	8.91	8.81	8.89	3708136
2017-09-21	8.97	9.00	8.93	8.97	1548927
2017-09-22	8.98	9.01	8.97	8.99	1289708
2017-09-25	8.80	8.81	8.67	8.71	9675410
2017-09-26	8.71	8.72	8.64	8.66	1830016
2017-09-27	8.85	8.86	8.81	8.83	2438462
2017-09-28	8.81	8.83	8.76	8.81	2004249
2017-09-29	8.85	8.94	8.85	8.92	2378501
2017-10-02	8.63	8.69	8.61	8.68	2499282
2017-10-03	8.68	8.76	8.66	8.76	1946189
2017-10-04	8.50	8.51	8.42	8.33	3076468
2017-10-05	8.44	8.69	8.43	8.51	3688475
2017-10-06	8.57	8.61	8.52	8.54	2805496
2017-10-09	8.55	8.56	8.43	8.46	43590719
2017-10-10	8.44	8.73	8.43	8.73	7511607
2017-10-11	8.69	8.74	8.68	8.73	1477300
2017-10-12	8.69	8.73	8.66	8.69	1698856
2017-10-13	8.70	8.73	8.67	8.68	1478439
2017-10-16	8.54	8.55	8.47	8.51	1499567
2017-10-17	8.53	8.57	8.48	8.50	1340396
2017-10-18	8.52	8.58	8.52	8.57	2037880
2017-10-19	8.54	8.57	8.51	8.53	2747746
2017-10-20	8.69	8.71	8.56	8.57	4931264
2017-10-23	8.47	8.49	8.39	8.41	3347160
2017-10-24	8.50	8.58	8.49	8.54	2756964
2017-10-25	8.60	8.62	8.53	8.57	3414455
2017-10-26	8.76	8.79	8.58	8.60	5273225
2017-10-27	8.29	8.35	8.23	8.32	4632893
2017-10-30	8.58	8.64	8.55	8.61	2986809
2017-10-31	8.72	8.77	8.71	8.74	2204903
2017-11-01	8.68	8.71	8.64	8.69	3151145
2017-11-02	8.65	8.72	8.62	8.71	2094833
2017-11-03	8.50	8.52	8.45	8.51	1923591
2017-11-06	8.39	8.48	8.39	8.47	2203083
2017-11-07	8.45	8.45	8.31	8.32	2255752
2017-11-08	8.32	8.39	8.30	8.36	1866855
2017-11-09	8.39	8.42	8.28	8.35	2369045
2017-11-10	8.38	8.42	8.32	8.33	1767743
2017-11-13	8.26	8.35	8.26	8.33	1937331
2017-11-14	8.35	8.37	8.31	8.35	1850984
2017-11-15	8.37	8.52	8.36	8.46	2765600
2017-11-16	8.56	8.57	8.51	8.54	1505514
2017-11-17	8.48	8.53	8.47	8.53	2966105
2017-11-20	8.39	8.39	8.33	8.36	1740719
2017-11-21	8.27	8.30	8.25	8.26	1987670
2017-11-22	8.39	8.40	8.31	8.36	1690137
2017-11-24	8.50	8.52	8.49	8.52	848773
2017-11-27	8.47	8.53	8.44	8.45	1191295
2017-11-28	8.46	8.56	8.42	8.54	1812290
2017-11-29	8.60	8.68	8.59	8.63	2061478
2017-11-30	8.66	8.67	8.55	8.56	2753627
2017-12-01	8.50	8.52	8.41	8.49	2900545
2017-12-04	8.52	8.52	8.45	8.49	1582786
2017-12-05	8.52	8.56	8.45	8.46	1585172
2017-12-06	8.36	8.39	8.32	8.34	2297970
2017-12-07	8.39	8.48	8.39	8.45	1897328
2017-12-08	8.57	8.58	8.48	8.49	1627815
2017-12-11	8.53	8.55	8.51	8.53	1400055
2017-12-12	8.49	8.50	8.40	8.47	12995901
2017-12-13	8.48	8.49	8.43	8.44	2145143
2017-12-14	8.46	8.49	8.36	8.37	1820407
2017-12-15	8.43	8.43	8.36	8.37	2287245
2017-12-18	8.50	8.57	8.50	8.52	1774674
2017-12-19	8.60	8.62	8.56	8.59	1653862
2017-12-20	8.59	8.65	8.58	8.59	1981605
2017-12-21	8.62	8.75	8.62	8.66	2682423
2017-12-22	8.59	8.63	8.55	8.60	1706141
2017-12-26	8.60	8.64	8.58	8.60	971829
2017-12-27	8.55	8.57	8.50	8.53	1718863
2017-12-28	8.52	8.56	8.49	8.52	2101189
2017-12-29	8.51	8.53	8.46	8.50	1550712
2018-01-02	8.52	8.55	8.49	8.54	2123133
2018-01-03	8.49	8.55	8.47	8.54	2050596
2018-01-04	8.68	8.77	8.67	8.68	2734981
2018-01-05	8.70	8.77	8.66	8.77	2072486
2018-01-08	8.67	8.69	8.65	8.67	1878376
2018-01-09	8.65	8.70	8.61	8.68	2132050
2018-01-10	8.83	8.84	8.79	8.82	2745206
2018-01-11	8.89	8.92	8.85	8.90	2172226
2018-01-12	9.00	9.11	9.00	9.10	2729399
2018-01-16	9.14	9.17	9.12	9.15	3769391
2018-01-17	9.06	9.13	8.98	9.10	2353471
2018-01-18	9.06	9.10	9.00	9.09	2560602
2018-01-19	9.05	9.11	9.01	9.10	2238994
2018-01-22	9.21	9.27	9.17	9.26	2290025
2018-01-23	9.23	9.25	9.19	9.24	2015757
2018-01-24	9.28	9.34	9.25	9.30	2918099
2018-01-25	9.44	9.52	9.40	9.46	3155439
2018-01-26	9.47	9.54	9.47	9.54	1668201
2018-01-29	9.43	9.51	9.42	9.51	2562870
2018-01-30	9.40	9.43	9.36	9.39	2952548
2018-01-31	9.40	9.43	9.37	9.39	3125883
2018-02-01	9.30	9.37	9.25	9.35	3407973
2018-02-02	9.19	9.20	9.08	9.10	3260702
2018-02-05	9.00	9.08	8.69	8.74	10520707
2018-02-06	8.75	8.97	8.73	8.97	6841138
2018-02-07	8.85	8.94	8.80	8.83	4365906
2018-02-08	8.84	8.85	8.60	8.61	5356618
2018-02-09	8.62	8.68	8.36	8.61	8613082
2018-02-12	8.67	8.82	8.65	8.75	3409390
2018-02-13	8.65	8.70	8.63	8.67	2461753
2018-02-14	8.55	8.80	8.54	8.80	3273676
2018-02-15	8.81	8.82	8.70	8.79	2222839
2018-02-16	8.72	8.82	8.72	8.78	3096561
2018-02-20	8.72	8.74	8.61	8.63	5261538
2018-02-21	8.60	8.62	8.51	8.51	9673828
2018-02-22	8.55	8.60	8.47	8.49	12410362
2018-02-23	8.50	8.51	8.44	8.48	16492055
2018-02-26	8.50	8.61	8.46	8.60	10686795
2018-02-27	8.53	8.54	8.41	8.42	6757894
2018-02-28	8.43	8.43	8.30	8.32	6003771
2018-03-01	8.27	8.32	8.13	8.21	3657599
2018-03-02	8.18	8.25	8.15	8.25	3060776
2018-03-05	8.11	8.19	8.08	8.18	3223095
2018-03-06	8.28	8.30	8.21	8.26	2948871
2018-03-07	8.19	8.27	8.16	8.26	3058540
2018-03-08	8.26	8.30	8.16	8.21	2354755
2018-03-09	8.20	8.23	8.17	8.20	1979905
2018-03-12	8.19	8.25	8.17	8.23	3214296
2018-03-13	8.28	8.31	8.18	8.20	2286259
2018-03-14	8.21	8.21	8.08	8.12	3225360
2018-03-15	8.02	8.05	8.00	8.01	4244603
2018-03-16	8.14	8.18	8.12	8.13	2416790
2018-03-19	8.14	8.14	8.00	8.07	1672106
2018-03-20	8.07	8.13	8.04	8.09	5730479
2018-03-21	8.06	8.08	7.98	8.02	3308668
2018-03-22	7.92	7.93	7.82	7.82	5013617
2018-03-23	7.76	7.78	7.65	7.65	4994919
2018-03-26	7.82	7.84	7.72	7.82	2648829
2018-03-27	7.79	7.80	7.63	7.66	6594518
2018-03-28	7.72	7.85	7.71	7.78	3097873
2018-03-29	7.95	7.97	7.86	7.90	2561705
2018-04-02	7.90	7.91	7.71	7.79	2393205
2018-04-03	7.81	7.83	7.76	7.80	2613615
2018-04-04	7.71	7.83	7.71	7.82	2099479
2018-04-05	7.93	7.97	7.90	7.73	3637801
2018-04-06	7.78	7.82	7.70	7.73	3498815
2018-04-09	7.83	7.92	7.82	7.82	2174719
2018-04-10	7.94	7.94	7.86	7.89	2276450
2018-04-11	7.86	7.87	7.81	7.82	1287915
2018-04-12	7.76	7.81	7.76	7.79	1549270
2018-04-13	7.96	7.97	7.83	7.85	1393884
2018-04-16	7.92	7.96	7.91	7.96	2855942
2018-04-17	7.91	7.93	7.86	7.89	1502255
2018-04-18	7.98	8.04	7.98	8.00	1250705
2018-04-19	8.05	8.06	8.01	8.05	2087529
2018-04-20	8.04	8.08	8.00	8.08	1428104
2018-04-23	8.01	8.05	7.98	8.02	1142444
2018-04-24	7.98	8.03	7.92	7.95	1735166
2018-04-25	7.94	7.97	7.90	7.95	1314081
2018-04-26	7.93	7.93	7.86	7.87	1644966
2018-04-27	8.11	8.13	8.06	8.07	2279559
2018-04-30	8.07	8.12	8.05	8.06	1645765
2018-05-01	8.07	8.07	7.87	7.97	3084876
2018-05-02	8.09	8.10	8.02	8.03	1684945
2018-05-03	8.01	8.01	7.91	7.97	2157351
2018-05-04	7.93	8.07	7.93	8.05	1614879
2018-05-07	8.04	8.08	8.02	8.04	1352911
2018-05-08	7.98	8.00	7.95	7.97	1248666
2018-05-09	8.02	8.09	8.02	8.06	1116557
2018-05-10	8.10	8.15	8.08	8.15	805098
2018-05-11	8.17	8.18	8.14	8.15	760736
2018-05-14	8.15	8.17	8.13	8.14	1024193
2018-05-15	7.93	7.98	7.88	7.95	2723919
2018-05-16	7.78	7.84	7.74	7.81	2102300
2018-05-17	7.85	7.89	7.84	7.87	1078143
2018-05-18	7.74	7.76	7.69	7.71	1299071
2018-05-21	7.67	7.67	7.61	7.65	1466428
2018-05-22	7.75	7.80	7.75	7.77	1944098
2018-05-23	7.52	7.60	7.49	7.57	4178650
2018-05-24	7.51	7.51	7.42	7.48	3417279
2018-05-25	7.18	7.24	7.10	7.23	3319931
2018-05-29	6.82	6.91	6.65	6.69	5487138
2018-05-30	6.87	6.93	6.80	6.89	5156803
2018-05-31	6.81	6.89	6.73	6.88	5746284
2018-06-01	7.00	7.03	6.91	6.98	4956994
2018-06-04	7.08	7.09	7.01	7.03	4266363
2018-06-05	6.99	7.01	6.88	6.91	2387394
2018-06-06	6.92	7.11	6.92	7.10	4182177
2018-06-07	7.20	7.21	7.10	7.14	4403583
2018-06-08	7.11	7.15	7.07	7.12	1862459
2018-06-11	7.22	7.33	7.21	7.30	1983507
2018-06-12	7.34	7.35	7.21	7.23	2572064
2018-06-13	7.20	7.21	7.15	7.17	2065771
2018-06-14	7.07	7.10	7.04	7.06	2118711
2018-06-15	6.90	6.97	6.88	6.95	2620303
2018-06-18	6.87	6.87	6.81	6.84	6193549
2018-06-19	6.83	6.93	6.80	6.91	2267902
2018-06-20	6.99	7.00	6.92	6.96	2395474
2018-06-21	6.90	6.93	6.82	6.89	2134521
2018-06-22	6.99	7.03	6.95	6.99	2963213
2018-06-25	6.99	7.01	6.92	6.94	2403437
2018-06-26	7.01	7.03	6.94	7.01	2622234
2018-06-27	6.90	6.95	6.81	6.81	3165652
2018-06-28	6.87	6.91	6.84	6.87	2661054
2018-06-29	7.04	7.09	6.99	7.00	2920342
2018-07-02	6.87	6.91	6.84	6.89	2373076
2018-07-03	6.98	7.03	6.95	6.95	1772666
2018-07-05	7.36	7.39	7.33	7.37	4388779
2018-07-06	7.39	7.46	7.38	7.43	2009143
2018-07-09	7.46	7.50	7.44	7.47	2570858
2018-07-10	7.26	7.29	7.21	7.29	2206900
2018-07-11	7.12	7.15	7.02	7.06	2885149
2018-07-12	7.08	7.10	7.05	7.10	1915723
2018-07-13	7.00	7.04	6.97	7.02	2211127
2018-07-16	7.03	7.08	7.01	7.05	2091821
2018-07-17	6.95	6.96	6.80	6.85	31381654
2018-07-18	6.87	6.98	6.86	6.95	8525527
2018-07-19	6.89	6.94	6.86	6.92	7448591
2018-07-20	6.95	6.99	6.92	6.97	3052766
2018-07-23	7.01	7.05	7.00	7.02	2976793
2018-07-24	7.17	7.21	7.13	7.14	3021233
2018-07-25	7.06	7.10	7.01	7.10	3550506
2018-07-26	7.11	7.13	7.04	7.05	2470499
2018-07-27	7.16	7.21	7.14	7.18	4505405
2018-07-30	7.21	7.30	7.21	7.27	2390259
2018-07-31	7.35	7.37	7.28	7.30	1780757
2018-08-01	7.27	7.29	7.17	7.19	3096073
2018-08-02	7.01	7.05	6.96	7.04	3369176
2018-08-03	6.99	7.04	6.97	7.04	1835477
2018-08-06	6.96	6.98	6.91	6.92	1892825
2018-08-07	6.98	7.00	6.96	6.98	1933334
2018-08-08	6.92	6.97	6.90	6.94	1344004
2018-08-09	6.86	6.87	6.81	6.81	1599140
2018-08-10	6.39	6.46	6.36	6.40	7096301
2018-08-13	6.21	6.25	6.14	6.14	4714086
2018-08-14	6.15	6.22	6.10	6.19	4418547
2018-08-15	6.07	6.14	6.00	6.12	3947415
2018-08-16	6.21	6.28	6.16	6.17	7599237
2018-08-17	6.16	6.23	6.15	6.22	4493802
2018-08-20	6.17	6.22	6.15	6.17	2325478
2018-08-21	6.32	6.35	6.28	6.31	2765134
2018-08-22	6.41	6.43	6.36	6.37	3106589
2018-08-23	6.35	6.40	6.30	6.31	3616318
2018-08-24	6.40	6.42	6.35	6.37	2928692
2018-08-27	6.41	6.49	6.41	6.46	2906252
2018-08-28	6.46	6.47	6.36	6.37	1925805
2018-08-29	6.35	6.45	6.33	6.41	3179354
2018-08-30	6.27	6.27	6.22	6.23	3327322
2018-08-31	6.25	6.28	6.17	6.20	17243624
2018-09-04	6.13	6.24	6.11	6.23	3917844
2018-09-05	6.25	6.29	6.21	6.24	2746007
2018-09-06	6.13	6.16	6.05	6.08	2676434
2018-09-07	5.97	6.01	5.96	6.01	3166075
2018-09-10	6.07	6.08	6.01	6.01	2659301
2018-09-11	5.99	6.08	5.98	6.08	2984062
2018-09-12	5.99	6.08	5.98	6.06	2293227
2018-09-13	6.34	6.40	6.32	6.35	4522614
2018-09-14	6.32	6.37	6.28	6.31	9063014
2018-09-17	6.43	6.46	6.41	6.43	3546939
2018-09-18	6.39	6.46	6.39	6.44	4379154
2018-09-19	6.48	6.59	6.48	6.58	7234296
2018-09-20	6.75	6.78	6.67	6.75	4094705
2018-09-21	6.62	6.64	6.59	6.61	2589178
2018-09-24	6.64	6.64	6.55	6.56	3053585
2018-09-25	6.62	6.63	6.58	6.59	1276049
2018-09-26	6.56	6.57	6.48	6.49	2961637
2018-09-27	6.46	6.54	6.46	6.49	3148453
2018-09-28	6.30	6.40	6.29	6.30	2482622
2018-10-01	6.45	6.45	6.35	6.37	1863926
2018-10-02	6.25	6.25	6.16	6.17	2386364
2018-10-03	6.22	6.23	6.14	6.17	3238548
2018-10-04	6.15	6.15	6.07	5.98	2783559
2018-10-05	5.98	5.98	5.92	5.95	2117658
2018-10-08	5.90	6.05	5.90	6.04	2946213
2018-10-09	6.03	6.08	5.97	6.04	5015603
2018-10-10	6.12	6.13	5.98	5.98	4255903
2018-10-11	6.15	6.17	6.02	6.05	4817575
2018-10-12	6.17	6.19	5.98	6.07	3533720
2018-10-15	6.10	6.20	6.08	6.14	6675341
2018-10-16	6.20	6.22	6.16	6.19	2854466
2018-10-17	6.13	6.16	6.07	6.10	2316205
2018-10-18	5.98	6.01	5.81	5.81	4328167
2018-10-19	5.94	6.04	5.90	5.98	3792216
2018-10-22	5.88	5.89	5.81	5.82	2651548
2018-10-23	5.79	5.88	5.76	5.85	4457757
2018-10-24	5.73	5.74	5.59	5.59	4303334
2018-10-25	5.77	5.82	5.74	5.77	5780278
2018-10-26	5.75	5.82	5.68	5.77	4680293
2018-10-29	5.81	5.87	5.71	5.76	3695994
2018-10-30	5.68	5.71	5.58	5.62	3685236
2018-10-31	5.54	5.54	5.46	5.47	3869438
2018-11-01	5.66	5.76	5.66	5.75	3444961
2018-11-02	5.89	5.93	5.84	5.89	4096375
2018-11-05	5.93	5.97	5.87	5.90	2748929
2018-11-06	5.88	6.04	5.85	6.03	6177774
2018-11-07	6.02	6.03	5.98	6.00	4651407
2018-11-08	5.96	5.98	5.76	5.77	5831208
2018-11-09	5.58	5.78	5.53	5.77	10150457
2018-11-12	5.63	5.63	5.45	5.46	7578648
2018-11-13	5.58	5.64	5.55	5.58	5436564
2018-11-14	5.66	5.66	5.50	5.59	3183171
2018-11-15	5.56	5.69	5.54	5.64	3375267
2018-11-16	5.60	5.63	5.56	5.58	3218153
2018-11-19	5.63	5.63	5.54	5.59	2890684
2018-11-20	5.51	5.52	5.43	5.44	3275906
2018-11-21	5.60	5.61	5.53	5.55	2820094
2018-11-23	5.53	5.56	5.52	5.54	1365920
2018-11-26	5.71	5.76	5.68	5.69	4386594
2018-11-27	5.49	5.56	5.46	5.52	4128339
2018-11-28	5.60	5.72	5.56	5.70	4668076
2018-11-29	5.68	5.71	5.59	5.64	4535408
2018-11-30	5.63	5.67	5.61	5.66	2629617
2018-12-03	5.77	5.79	5.72	5.75	3485694
2018-12-04	5.68	5.70	5.43	5.43	4784107
2018-12-06	5.31	5.41	5.28	5.39	6278207
2018-12-07	5.37	5.41	5.28	5.31	4397485
2018-12-10	5.25	5.27	5.15	5.18	5802844
2018-12-11	5.19	5.20	4.99	5.02	10585281
2018-12-12	5.22	5.30	5.20	5.23	6876889
2018-12-13	5.41	5.41	5.27	5.31	6336008
2018-12-14	5.24	5.30	5.23	5.27	4276422
2018-12-17	5.30	5.36	5.24	5.25	8418473
2018-12-18	5.31	5.34	5.25	5.25	5663667
2018-12-19	5.36	5.42	5.19	5.24	6185609
2018-12-20	5.25	5.30	5.23	5.25	6270919
2018-12-21	5.20	5.25	5.08	5.11	5069481
2018-12-24	5.12	5.21	5.08	5.09	4075054
2018-12-26	5.06	5.22	5.01	5.22	4187233
2018-12-27	5.12	5.22	5.06	5.21	5410186
2018-12-28	5.29	5.31	5.24	5.27	3854098
2018-12-31	5.26	5.32	5.23	5.29	4875613
2019-01-02	5.18	5.31	5.18	5.31	3799837
2019-01-03	5.33	5.37	5.28	5.33	4583640
2019-01-04	5.47	5.57	5.45	5.54	4078438
2019-01-07	5.54	5.62	5.50	5.55	4206281
2019-01-08	5.62	5.62	5.55	5.60	2190696
2019-01-09	5.72	5.75	5.65	5.70	3218831
2019-01-10	5.70	5.77	5.70	5.76	3565073
2019-01-11	5.74	5.84	5.73	5.79	10368981
2019-01-14	5.68	5.84	5.67	5.79	6021358
2019-01-15	5.69	5.76	5.68	5.76	5144058
2019-01-16	5.80	5.88	5.77	5.86	3628469
2019-01-17	5.79	5.84	5.74	5.79	4043688
2019-01-18	5.92	5.98	5.88	5.95	4240181
2019-01-22	5.88	5.91	5.86	5.90	4892007
2019-01-23	5.97	6.00	5.94	5.99	3911786
2019-01-24	5.93	5.95	5.87	5.93	3311732
2019-01-25	5.99	6.11	5.99	6.10	4431735
2019-01-28	6.01	6.09	6.00	6.07	4120803
2019-01-29	6.03	6.05	6.00	6.02	2250069
2019-01-30	6.04	6.11	6.00	6.07	1784970
2019-01-31	5.88	5.99	5.87	5.97	3468595
2019-02-01	5.92	6.00	5.88	5.96	3438550
2019-02-04	5.91	6.00	5.86	5.97	3416201
2019-02-05	5.96	6.00	5.92	6.00	2009432
2019-02-06	5.95	6.00	5.94	5.96	2448980
2019-02-07	5.88	5.88	5.77	5.80	3012582
2019-02-08	5.77	5.80	5.70	5.79	2636636
2019-02-11	5.82	5.82	5.77	5.78	1622108
2019-02-12	5.86	5.91	5.86	5.90	6349325
2019-02-13	5.85	5.85	5.76	5.78	2084695
2019-02-14	5.69	5.76	5.67	5.72	2202287
2019-02-15	5.82	5.90	5.80	5.89	3264115
2019-02-19	5.85	5.94	5.83	5.90	1631729
2019-02-20	5.91	6.02	5.90	5.98	4885772
2019-02-21	5.95	5.96	5.87	5.89	3128047
2019-02-22	5.95	5.98	5.93	5.95	2103934
2019-02-25	5.99	6.01	5.94	5.96	2128899
2019-02-26	5.93	6.00	5.93	5.97	1660860
2019-02-27	6.08	6.14	6.08	6.13	2892645
2019-02-28	6.20	6.24	6.17	6.18	3592410
2019-03-01	6.20	6.25	6.09	6.15	3708855
2019-03-04	6.07	6.08	5.99	6.05	3597304
2019-03-05	6.01	6.05	5.95	6.01	3165039
2019-03-06	6.10	6.12	6.05	6.07	2236506
2019-03-07	5.92	5.93	5.79	5.81	4152057
2019-03-08	5.75	5.82	5.74	5.80	3666459
2019-03-11	5.82	5.89	5.81	5.86	2423417
2019-03-12	5.88	5.89	5.82	5.87	2107584
2019-03-13	5.96	6.00	5.95	5.97	2212516
2019-03-14	5.98	6.01	5.97	5.97	1728546
2019-03-15	6.03	6.11	6.03	6.08	1831897
2019-03-18	6.21	6.21	6.14	6.18	1944802
2019-03-19	6.26	6.31	6.16	6.20	2996411
2019-03-20	6.17	6.21	6.13	6.15	3099014
2019-03-21	6.10	6.13	6.08	6.09	2793658
2019-03-22	5.94	5.96	5.80	5.83	6179502
2019-03-25	5.90	5.93	5.83	5.84	4049994
2019-03-26	5.82	5.83	5.73	5.79	5662489
2019-03-27	5.85	5.86	5.72	5.78	4614790
2019-03-28	5.69	5.70	5.62	5.69	2557363
2019-03-29	5.73	5.74	5.66	5.73	2927836
2019-04-01	5.89	6.02	5.89	5.99	6176429
2019-04-02	5.99	6.05	5.96	6.01	4492796
2019-04-03	6.10	6.15	6.08	6.10	3345076
2019-04-04	6.15	6.20	6.15	6.19	2944474
2019-04-05	6.20	6.24	6.16	6.02	5980944
2019-04-08	6.02	6.06	6.00	6.05	2644585
2019-04-09	6.05	6.07	6.02	6.03	6320555
2019-04-10	5.98	6.02	5.94	6.01	2308862
2019-04-11	6.06	6.12	6.05	6.06	1734041
2019-04-12	6.23	6.26	6.19	6.24	3704127
2019-04-15	6.24	6.26	6.19	6.21	1572207
2019-04-16	6.22	6.32	6.21	6.28	3380983
2019-04-17	6.42	6.44	6.35	6.40	4191837
2019-04-18	6.25	6.33	6.22	6.29	2632542
2019-04-22	6.26	6.32	6.24	6.27	1300435
2019-04-23	6.17	6.19	6.13	6.15	1990375
2019-04-24	6.11	6.11	6.02	6.04	2898719
2019-04-25	5.95	6.01	5.95	5.98	1926402
2019-04-26	6.00	6.04	5.97	6.02	1835700
2019-04-29	6.01	6.14	6.01	6.09	1680893
2019-04-30	6.06	6.10	6.03	6.09	1771177
2019-05-01	6.10	6.12	6.01	6.02	1924881
2019-05-02	6.02	6.04	5.96	5.99	1987934
2019-05-03	5.96	6.02	5.93	6.02	1766434
2019-05-06	5.88	5.96	5.87	5.92	3054321
2019-05-07	5.80	5.81	5.72	5.74	3153615
2019-05-08	5.77	5.84	5.77	5.78	2787212
2019-05-09	5.72	5.79	5.68	5.76	3570608
2019-05-10	5.72	5.82	5.68	5.81	3692163
2019-05-13	5.63	5.65	5.58	5.59	2377900
2019-05-14	5.64	5.73	5.64	5.69	3615782
2019-05-15	5.64	5.74	5.61	5.69	3308592
2019-05-16	5.76	5.81	5.75	5.78	1740669
2019-05-17	5.71	5.78	5.69	5.72	1755674
2019-05-20	5.67	5.73	5.66	5.69	2330833
2019-05-21	5.73	5.77	5.69	5.75	1684223
2019-05-22	5.64	5.66	5.60	5.62	2192948
2019-05-23	5.58	5.61	5.55	5.58	2449400
2019-05-24	5.64	5.68	5.63	5.66	1541114
2019-05-28	5.65	5.67	5.60	5.60	1582519
2019-05-29	5.57	5.63	5.55	5.62	2227930
2019-05-30	5.65	5.70	5.64	5.67	1735663
2019-05-31	5.43	5.49	5.42	5.43	3176420
2019-06-03	5.41	5.49	5.40	5.47	3579014
2019-06-04	5.60	5.67	5.58	5.67	2384103
2019-06-05	5.58	5.64	5.55	5.60	2156027
2019-06-06	5.60	5.63	5.54	5.60	3128418
2019-06-07	5.58	5.61	5.56	5.59	1717513
2019-06-10	5.70	5.76	5.69	5.72	2420074
2019-06-11	5.70	5.73	5.66	5.69	3335412
2019-06-12	5.62	5.63	5.57	5.58	2322310
2019-06-13	5.57	5.58	5.53	5.56	1495373
2019-06-14	5.53	5.53	5.45	5.49	6742473
2019-06-17	5.49	5.51	5.44	5.45	1685285
2019-06-18	5.44	5.52	5.44	5.48	2656955
2019-06-19	5.58	5.67	5.58	5.59	4082105
2019-06-20	5.63	5.65	5.57	5.63	22136725
2019-06-21	5.59	5.60	5.50	5.56	37740540
2019-06-24	5.59	5.63	5.55	5.57	2682811
2019-06-25	5.53	5.55	5.50	5.52	2898881
2019-06-26	5.52	5.58	5.51	5.55	2245614
2019-06-27	5.54	5.58	5.54	5.56	2249997
2019-06-28	5.57	5.60	5.56	5.56	2193564
2019-07-01	5.67	5.68	5.58	5.59	1901430
2019-07-02	5.55	5.56	5.53	5.55	1952231
2019-07-03	5.61	5.64	5.61	5.62	2047460
2019-07-05	5.72	5.74	5.67	5.68	3070736
2019-07-08	5.57	5.60	5.55	5.56	2121412
2019-07-09	5.55	5.56	5.43	5.47	6498595
2019-07-10	5.55	5.59	5.52	5.54	2858386
2019-07-11	5.50	5.56	5.48	5.55	2056959
2019-07-12	5.54	5.55	5.49	5.51	1780323
2019-07-15	5.52	5.58	5.49	5.56	8618038
2019-07-16	5.58	5.61	5.52	5.53	4793598
2019-07-17	5.50	5.52	5.47	5.47	3210310
2019-07-18	5.44	5.47	5.41	5.43	3133071
2019-07-19	5.36	5.37	5.32	5.35	1945134
2019-07-22	5.31	5.32	5.26	5.29	1960978
2019-07-23	5.40	5.45	5.40	5.41	1818480
2019-07-24	5.41	5.45	5.41	5.41	1991617
2019-07-25	5.50	5.51	5.39	5.39	2629872
2019-07-26	5.38	5.39	5.33	5.37	2418177
2019-07-29	5.33	5.34	5.31	5.31	1631825
2019-07-30	5.16	5.20	5.13	5.18	3188068
2019-07-31	5.08	5.13	5.07	5.11	4037768
2019-08-01	5.08	5.11	4.96	4.98	5029017
2019-08-02	5.02	5.04	4.96	5.02	5565930
2019-08-05	4.94	4.97	4.89	4.94	4210426
2019-08-06	4.95	4.98	4.89	4.94	5513474
2019-08-07	4.88	4.95	4.87	4.94	4706519
2019-08-08	4.98	5.04	4.95	4.98	2679351
2019-08-09	4.95	4.99	4.91	4.95	2928422
2019-08-12	4.81	4.83	4.75	4.76	3096442
2019-08-13	4.79	4.90	4.79	4.85	21161431
2019-08-14	4.75	4.77	4.69	4.71	10581834
2019-08-15	4.73	4.78	4.65	4.69	4102134
2019-08-16	4.74	4.84	4.74	4.82	4147905
2019-08-19	4.80	4.81	4.70	4.71	2944739
2019-08-20	4.67	4.70	4.62	4.62	4294242
2019-08-21	4.69	4.71	4.68	4.68	2828869
2019-08-22	4.82	4.84	4.76	4.79	2658251
2019-08-23	4.75	4.80	4.67	4.68	3400817
2019-08-26	4.76	4.78	4.73	4.76	3066541
2019-08-27	4.76	4.78	4.71	4.71	2660098
2019-08-28	4.70	4.75	4.69	4.71	3473040
2019-08-29	4.75	4.79	4.75	4.76	1982069
2019-08-30	4.79	4.79	4.72	4.75	1862052
2019-09-03	4.69	4.72	4.67	4.70	2576029
2019-09-04	4.79	4.81	4.75	4.77	4811952
2019-09-05	4.93	4.98	4.92	4.95	4091286
2019-09-06	4.97	4.98	4.94	4.95	2199495
2019-09-09	5.06	5.08	5.04	5.08	3315126
2019-09-10	5.17	5.24	5.15	5.24	5032192
2019-09-11	5.17	5.19	5.12	5.16	2866381
2019-09-12	5.14	5.27	5.12	5.25	5348136
2019-09-13	5.31	5.38	5.30	5.35	5649847
2019-09-16	5.26	5.29	5.26	5.26	1860149
2019-09-17	5.15	5.21	5.13	5.20	2471839
2019-09-18	5.20	5.23	5.17	5.20	1963660
2019-09-19	5.23	5.27	5.22	5.24	2104867
2019-09-20	5.29	5.36	5.27	5.34	7088506
2019-09-23	5.17	5.18	5.12	5.15	3167962
2019-09-24	5.15	5.16	5.07	5.10	2974080
2019-09-25	5.05	5.14	5.05	5.12	2463276
2019-09-26	5.13	5.15	5.11	5.13	5534629
2019-09-27	5.16	5.20	5.15	5.18	2405515
2019-09-30	5.19	5.23	5.17	5.20	2105937
2019-10-01	5.21	5.22	5.11	5.13	2862981
2019-10-02	5.02	5.05	4.95	4.98	3282401
2019-10-03	4.95	5.00	4.91	4.99	4203294
2019-10-04	4.95	5.03	4.93	5.03	2918969
2019-10-07	5.00	5.08	5.00	5.04	3626514
2019-10-08	4.96	4.98	4.93	4.95	3339010
2019-10-09	4.97	5.02	4.94	4.98	2835811
2019-10-10	5.06	5.12	5.04	4.99	3310661
2019-10-11	5.15	5.22	5.15	5.18	5865624
2019-10-14	5.07	5.13	5.05	5.12	2972255
2019-10-15	5.11	5.28	5.09	5.25	4750093
2019-10-16	5.31	5.35	5.30	5.31	4046532
2019-10-17	5.31	5.35	5.24	5.30	4511087
2019-10-18	5.31	5.38	5.31	5.38	3246307
2019-10-21	5.48	5.49	5.44	5.47	2838193
2019-10-22	5.41	5.48	5.38	5.41	5450015
2019-10-23	5.46	5.49	5.45	5.48	2304770
2019-10-24	5.48	5.50	5.40	5.43	2747949
2019-10-25	5.39	5.43	5.38	5.42	4256207
2019-10-28	5.42	5.44	5.40	5.41	3533496
2019-10-29	5.38	5.39	5.34	5.38	5233094
2019-10-30	5.26	5.27	5.20	5.25	4161837
2019-10-31	5.21	5.27	5.18	5.23	3878273
2019-11-01	5.23	5.30	5.20	5.29	3873016
2019-11-04	5.42	5.43	5.41	5.43	2258055
2019-11-05	5.48	5.51	5.46	5.51	3575009
2019-11-06	5.44	5.46	5.38	5.38	4399292
2019-11-07	5.49	5.52	5.47	5.47	3629901
2019-11-08	5.45	5.48	5.44	5.46	2786682
2019-11-11	5.42	5.49	5.42	5.47	1951319
2019-11-12	5.44	5.44	5.39	5.41	2038438
2019-11-13	5.20	5.25	5.19	5.23	2735103
2019-11-14	5.22	5.25	5.20	5.24	2508246
2019-11-15	5.26	5.29	5.24	5.29	2576713
2019-11-18	5.21	5.26	5.20	5.25	2315809
2019-11-19	5.31	5.32	5.25	5.28	2654728
2019-11-20	5.22	5.26	5.19	5.24	4436899
2019-11-21	5.28	5.29	5.24	5.25	3349288
2019-11-22	5.28	5.34	5.28	5.28	3967904
2019-11-25	5.32	5.33	5.28	5.32	4400973
2019-11-26	5.26	5.27	5.22	5.22	7701402
2019-11-27	5.31	5.31	5.23	5.25	24333257
2019-11-29	5.26	5.27	5.22	5.23	7755893
2019-12-02	5.21	5.24	5.15	5.16	5304342
2019-12-03	5.15	5.15	5.10	5.15	7519713
2019-12-04	5.18	5.23	5.17	5.20	8146760
2019-12-05	5.25	5.26	5.20	5.23	9599950
2019-12-06	5.29	5.29	5.23	5.25	8027439
2019-12-09	5.26	5.29	5.22	5.22	6459602
2019-12-10	5.22	5.26	5.20	5.22	13812451
2019-12-11	5.26	5.29	5.23	5.24	9196791
2019-12-12	5.32	5.46	5.32	5.45	16828190
2019-12-13	5.52	5.59	5.44	5.46	11606692
2019-12-16	5.56	5.61	5.55	5.57	5083745
2019-12-17	5.59	5.60	5.57	5.58	3945790
2019-12-18	5.61	5.63	5.59	5.59	5090592
2019-12-19	5.64	5.70	5.63	5.64	5349931
2019-12-20	5.67	5.68	5.60	5.60	3826802
2019-12-23	5.59	5.61	5.57	5.58	2859823
2019-12-24	5.59	5.59	5.54	5.54	1136855
2019-12-26	5.58	5.60	5.56	5.59	1935148
2019-12-27	5.58	5.60	5.57	5.59	2135864
2019-12-30	5.59	5.61	5.54	5.56	3048739
2019-12-31	5.55	5.58	5.54	5.58	2162207
2020-01-02	5.66	5.72	5.63	5.72	2571247
2020-01-03	5.58	5.63	5.57	5.58	3094925
2020-01-06	5.54	5.63	5.54	5.62	3995317
2020-01-07	5.56	5.57	5.52	5.54	3098652
2020-01-08	5.54	5.62	5.54	5.60	1981630
2020-01-09	5.63	5.64	5.59	5.61	2426991
2020-01-10	5.55	5.56	5.49	5.49	6349599
2020-01-13	5.45	5.48	5.42	5.48	5302586
2020-01-14	5.39	5.40	5.36	5.36	13536604
2020-01-15	5.32	5.33	5.27	5.27	3141641
2020-01-16	5.31	5.33	5.29	5.32	2042571
2020-01-17	5.34	5.35	5.31	5.33	2421329
2020-01-21	5.27	5.27	5.21	5.21	3685234
2020-01-22	5.17	5.20	5.15	5.18	2820717
2020-01-23	5.15	5.19	5.10	5.16	3645212
2020-01-24	5.15	5.15	5.02	5.03	7893640
2020-01-27	4.94	4.99	4.92	4.95	4910031
2020-01-28	5.00	5.06	4.99	5.02	4774564
2020-01-29	5.08	5.11	5.06	5.07	4750902
2020-01-30	5.08	5.22	5.08	5.19	7681189
2020-01-31	5.16	5.17	5.09	5.12	4424788
2020-02-03	5.10	5.15	5.09	5.09	2697080
2020-02-04	5.25	5.25	5.20	5.21	1940611
2020-02-05	5.33	5.38	5.31	5.36	3841720
2020-02-06	5.59	5.60	5.55	5.56	7836667
2020-02-07	5.62	5.69	5.60	5.65	7479595
2020-02-10	5.69	5.72	5.65	5.69	3639943
2020-02-11	5.64	5.70	5.64	5.70	3954907
2020-02-12	5.77	5.80	5.77	5.80	4953256
2020-02-13	5.71	5.73	5.69	5.71	16934491
2020-02-14	5.67	5.69	5.63	5.64	10646085
2020-02-18	5.57	5.60	5.52	5.55	11565315
2020-02-19	5.56	5.58	5.51	5.51	8622486
2020-02-20	5.56	5.56	5.47	5.54	12639209
2020-02-21	5.46	5.52	5.44	5.52	4074538
2020-02-24	5.28	5.34	5.26	5.28	5257641
2020-02-25	5.21	5.22	5.04	5.07	13076994
2020-02-26	5.12	5.16	5.04	5.05	7510457
2020-02-27	4.96	5.04	4.88	4.89	9088485
2020-02-28	4.70	4.81	4.63	4.76	14256653
2020-03-02	4.71	4.88	4.64	4.87	10083623
2020-03-03	4.86	4.92	4.65	4.70	12842719
2020-03-04	4.76	4.88	4.70	4.88	9029491
2020-03-05	4.58	4.61	4.50	4.52	9911101
2020-03-06	4.51	4.60	4.46	4.52	9567859
2020-03-09	3.98	4.09	3.85	3.88	6597454
2020-03-10	4.07	4.11	3.88	4.09	8825074
2020-03-11	4.02	4.04	3.84	3.88	11915031
2020-03-12	3.55	3.55	3.27	3.36	14453015
2020-03-13	3.67	3.70	3.28	3.65	7816728
2020-03-16	2.86	3.01	2.85	2.89	9564168
2020-03-17	2.97	3.15	2.91	3.12	6146324
2020-03-18	2.93	3.03	2.80	2.96	5988864
2020-03-19	2.96	3.05	2.92	3.00	5498819
2020-03-20	3.08	3.09	2.90	2.99	10655020
2020-03-23	3.02	3.08	2.92	2.97	5470620
2020-03-24	3.14	3.32	3.06	3.25	5727656
2020-03-25	3.41	3.62	3.27	3.47	8186926
2020-03-26	3.52	3.62	3.50	3.62	4301889
2020-03-27	3.43	3.44	3.31	3.35	4761316
2020-03-30	3.22	3.30	3.16	3.26	3660696
2020-03-31	3.12	3.22	3.04	3.06	5348207
2020-04-01	2.97	2.98	2.90	2.90	4290700
2020-04-02	2.82	2.92	2.80	2.85	6173933
2020-04-03	2.92	2.95	2.87	2.93	3429729
2020-04-06	3.19	3.19	3.12	2.97	4642397
2020-04-07	3.24	3.25	3.05	3.09	5347039
2020-04-08	3.15	3.21	3.11	3.19	2863534
2020-04-09	3.25	3.30	3.18	3.23	2583829
2020-04-13	3.27	3.27	3.13	3.20	2351296
2020-04-14	3.26	3.28	3.15	3.17	3658431
2020-04-15	3.01	3.01	2.91	2.93	2593610
2020-04-16	2.89	2.89	2.79	2.80	4792145
2020-04-17	2.89	2.90	2.84	2.89	2864901
2020-04-20	2.78	2.88	2.75	2.83	2783754
2020-04-21	2.71	2.75	2.64	2.67	5867096
2020-04-22	2.76	2.77	2.72	2.76	2038375
2020-04-23	2.84	2.94	2.79	2.83	3389231
2020-04-24	2.81	2.81	2.73	2.76	3321965
2020-04-27	2.81	2.91	2.80	2.88	4381664
2020-04-28	3.10	3.14	3.05	3.12	4527703
2020-04-29	3.32	3.40	3.30	3.39	3532961
2020-04-30	3.17	3.25	3.14	3.20	3090079
2020-05-01	3.18	3.18	3.08	3.12	1111766
2020-05-04	3.05	3.08	3.01	3.04	1971913
2020-05-05	3.02	3.04	2.97	2.98	2689071
2020-05-06	2.95	2.95	2.88	2.91	1895603
2020-05-07	2.87	2.91	2.86	2.86	3027011
2020-05-08	2.93	2.95	2.90	2.94	1954796
2020-05-11	2.86	2.87	2.82	2.87	2474765
2020-05-12	2.89	2.91	2.81	2.82	3037893
2020-05-13	2.80	2.81	2.72	2.75	2404350
2020-05-14	2.70	2.82	2.66	2.81	4090495
2020-05-15	2.81	2.81	2.76	2.79	2100200
2020-05-18	2.90	3.02	2.87	3.02	3080915
2020-05-19	2.82	2.85	2.75	2.79	7774545
2020-05-20	2.76	2.84	2.75	2.80	4558415
2020-05-21	2.82	2.86	2.79	2.80	2930769
2020-05-22	2.86	2.87	2.77	2.82	3853866
2020-05-26	3.00	3.11	3.00	3.09	4173979
2020-05-27	3.23	3.25	3.15	3.22	4359127
2020-05-28	3.27	3.27	3.20	3.20	3600135
2020-05-29	3.13	3.15	3.07	3.11	3607000
2020-06-01	3.10	3.20	3.10	3.19	3162693
2020-06-02	3.34	3.40	3.32	3.34	4225340
2020-06-03	3.47	3.56	3.46	3.54	3997779
2020-06-04	3.59	3.69	3.55	3.63	3785777
2020-06-05	3.92	3.98	3.87	3.90	6582119
2020-06-08	4.06	4.08	3.90	3.98	4557991
2020-06-09	3.85	3.86	3.77	3.83	3235957
2020-06-10	3.82	3.84	3.68	3.68	5405270
2020-06-11	3.48	3.57	3.37	3.37	4826075
2020-06-12	3.53	3.57	3.44	3.51	4671729
2020-06-15	3.34	3.49	3.32	3.45	3855600
2020-06-16	3.57	3.60	3.42	3.49	4663257
2020-06-17	3.53	3.54	3.46	3.47	2618754
2020-06-18	3.41	3.46	3.38	3.41	2804093
2020-06-19	3.52	3.52	3.36	3.38	2380555
2020-06-22	3.38	3.43	3.36	3.42	2593228
2020-06-23	3.56	3.60	3.51	3.52	4565078
2020-06-24	3.44	3.45	3.34	3.35	3047261
2020-06-25	3.33	3.49	3.32	3.48	5041129
2020-06-26	3.42	3.43	3.30	3.30	3996276
2020-06-29	3.38	3.46	3.35	3.42	2847973
2020-06-30	3.33	3.41	3.32	3.40	4911746
2020-07-01	3.36	3.43	3.35	3.35	2815828
2020-07-02	3.57	3.63	3.53	3.53	3990740
2020-07-06	3.71	3.75	3.66	3.68	3589060
2020-07-07	3.64	3.64	3.53	3.54	3458129
2020-07-08	3.49	3.56	3.47	3.53	3275513
2020-07-09	3.52	3.53	3.41	3.42	3458083
2020-07-10	3.43	3.56	3.43	3.55	3812634
2020-07-13	3.61	3.63	3.52	3.53	4242738
2020-07-14	3.50	3.59	3.50	3.59	4138891
2020-07-15	3.67	3.71	3.63	3.67	1964601
2020-07-16	3.65	3.71	3.65	3.66	2426322
2020-07-17	3.64	3.65	3.61	3.63	1726434
2020-07-20	3.58	3.63	3.57	3.61	5322824
2020-07-21	3.64	3.67	3.58	3.58	6974688
2020-07-22	3.62	3.66	3.61	3.63	3803911
2020-07-23	3.59	3.63	3.56	3.59	2405412
2020-07-24	3.60	3.62	3.55	3.56	1931527
2020-07-27	3.48	3.53	3.47	3.49	6818748
2020-07-28	3.50	3.53	3.48	3.52	2407402
2020-07-29	3.37	3.45	3.33	3.45	2105790
2020-07-30	3.09	3.19	3.07	3.19	4037374
2020-07-31	3.15	3.15	3.04	3.07	5111858
2020-08-03	3.13	3.18	3.10	3.15	3420918
2020-08-04	3.18	3.26	3.18	3.26	4690873
2020-08-05	3.18	3.19	3.12	3.13	3193892
2020-08-06	3.06	3.10	3.04	3.09	3396047
2020-08-07	2.92	3.01	2.92	3.00	4662642
2020-08-10	2.99	3.04	2.99	3.03	3141476
2020-08-11	3.14	3.18	3.11	3.13	4625002
2020-08-12	3.19	3.19	3.08	3.08	2792539
2020-08-13	3.04	3.07	3.00	3.02	3321693
2020-08-14	2.94	2.99	2.93	2.97	3834820
2020-08-17	3.01	3.02	2.96	2.97	2202694
2020-08-18	2.99	3.00	2.91	2.93	5529946
2020-08-19	2.95	3.00	2.92	2.93	8689441
2020-08-20	2.89	2.89	2.86	2.88	3729728
2020-08-21	2.80	2.84	2.79	2.83	2700167
2020-08-24	2.86	2.90	2.82	2.88	2248531
2020-08-25	3.00	3.03	2.90	2.93	2980863
2020-08-26	2.96	2.99	2.95	2.95	2156001
2020-08-27	2.95	2.97	2.93	2.96	2642251
2020-08-28	3.05	3.08	3.01	3.06	3008079
2020-08-31	2.97	2.98	2.88	2.89	2788915
2020-09-01	2.89	2.92	2.86	2.88	3367735
2020-09-02	2.82	2.82	2.78	2.80	3874697
2020-09-03	2.89	2.94	2.83	2.84	8329403
2020-09-04	3.00	3.05	2.95	3.04	7286687
2020-09-08	2.94	2.94	2.89	2.91	3620939
2020-09-09	2.91	2.96	2.90	2.94	2363831
2020-09-10	2.97	3.00	2.90	2.91	4086198
2020-09-11	2.88	2.89	2.84	2.86	2590069
2020-09-14	2.91	2.94	2.88	2.91	3423836
2020-09-15	2.87	2.88	2.81	2.82	5763510
2020-09-16	2.76	2.85	2.75	2.82	2591362
2020-09-17	2.79	2.85	2.77	2.83	2864319
2020-09-18	2.75	2.77	2.70	2.73	6032887
2020-09-21	2.58	2.61	2.52	2.56	6153196
2020-09-22	2.58	2.60	2.50	2.53	4426996
2020-09-23	2.61	2.64	2.49	2.49	6053844
2020-09-24	2.61	2.68	2.58	2.66	6160233
2020-09-25	2.67	2.68	2.64	2.68	3609858
2020-09-28	2.70	2.77	2.70	2.76	3794665
2020-09-29	2.73	2.74	2.68	2.70	4060400
2020-09-30	2.75	2.80	2.73	2.74	3226582
2020-10-01	2.78	2.80	2.74	2.76	2241531
2020-10-02	2.69	2.79	2.69	2.78	1724518
2020-10-05	2.77	2.82	2.77	2.81	2712004
2020-10-06	2.91	2.92	2.82	2.83	5382681
2020-10-07	2.84	2.86	2.79	2.81	1832708
2020-10-08	2.86	2.86	2.82	2.84	1775667
2020-10-09	2.84	2.85	2.78	2.80	2190130
2020-10-12	2.76	2.77	2.73	2.76	1489372
2020-10-13	2.69	2.69	2.62	2.63	3214053
2020-10-14	2.68	2.68	2.62	2.62	1899190
2020-10-15	2.58	2.66	2.58	2.65	1726237
2020-10-16	2.67	2.75	2.65	2.72	4217092
2020-10-19	2.74	2.80	2.72	2.74	2345600
2020-10-20	2.85	2.91	2.85	2.87	3701663
2020-10-21	2.84	2.88	2.83	2.84	1568593
2020-10-22	2.83	2.89	2.81	2.89	3312918
2020-10-23	2.96	2.96	2.91	2.92	3802697
2020-10-26	2.89	2.90	2.84	2.88	3018059
2020-10-27	2.92	2.94	2.81	2.82	2533802
2020-10-28	2.78	2.81	2.73	2.74	3439550
2020-10-29	2.71	2.79	2.68	2.75	4026433
2020-10-30	2.83	2.89	2.81	2.89	4218025
2020-11-02	2.88	2.91	2.86	2.91	3469208
2020-11-03	3.00	3.08	2.99	3.07	3838521
2020-11-04	2.89	2.91	2.83	2.84	3335701
2020-11-05	2.97	3.02	2.95	3.01	3214337
2020-11-06	2.97	2.98	2.92	2.92	2405994
2020-11-09	3.42	3.47	3.32	3.43	7512098
2020-11-10	3.57	3.64	3.53	3.62	5147320
2020-11-11	3.65	3.69	3.62	3.64	3755659
2020-11-12	3.54	3.62	3.52	3.57	3357377
2020-11-13	3.68	3.76	3.67	3.74	2790043
2020-11-16	4.44	4.45	4.14	4.21	16989691
2020-11-17	4.03	4.14	3.99	4.11	7528023
2020-11-18	4.16	4.19	4.02	4.03	8250010
2020-11-19	4.15	4.25	4.14	4.24	4305632
2020-11-20	4.22	4.25	4.20	4.21	2207328
2020-11-23	4.28	4.30	4.22	4.27	3192579
2020-11-24	4.32	4.47	4.31	4.46	4563807
2020-11-25	4.43	4.49	4.38	4.45	3379195
2020-11-27	4.59	4.69	4.58	4.65	3748566
2020-11-30	4.68	4.71	4.58	4.58	6601569
2020-12-01	4.67	4.80	4.67	4.79	5932743
2020-12-02	4.80	4.97	4.78	4.97	12874958
2020-12-03	4.91	4.98	4.88	4.88	12828586
2020-12-04	5.01	5.22	5.01	5.21	14296190
2020-12-07	5.11	5.13	5.04	5.05	5178498
2020-12-08	5.03	5.07	4.99	5.00	5899244
2020-12-09	5.03	5.05	4.96	5.02	4974476
2020-12-10	4.86	4.94	4.84	4.91	3616915
2020-12-11	4.78	4.83	4.76	4.78	4227495
2020-12-14	4.93	4.95	4.83	4.84	2692886
2020-12-15	4.91	4.99	4.90	4.92	4017092
2020-12-16	4.92	4.93	4.85	4.88	2764945
2020-12-17	4.95	4.97	4.91	4.91	2339889
2020-12-18	4.91	4.94	4.88	4.90	4617573
2020-12-21	4.68	4.79	4.66	4.77	4472036
2020-12-22	4.81	4.85	4.76	4.77	2239612
2020-12-23	4.85	4.96	4.85	4.95	2971515
2020-12-24	4.94	4.97	4.92	4.96	1134635
2020-12-28	4.88	5.03	4.85	5.01	9475124
2020-12-29	5.03	5.04	4.94	4.95	2378655
2020-12-30	5.01	5.06	4.96	4.98	3254493
2020-12-31	4.95	4.96	4.91	4.94	1630355
2021-01-04	5.00	5.01	4.91	4.94	5275352
2021-01-05	4.96	5.05	4.95	5.02	1963109
2021-01-06	5.23	5.36	5.23	5.31	3688602
2021-01-07	5.31	5.35	5.28	5.30	3531274
2021-01-08	5.27	5.28	5.19	5.26	4418815
2021-01-11	5.13	5.24	5.12	5.23	4568114
2021-01-12	5.18	5.21	5.15	5.18	5291544
2021-01-13	5.14	5.16	5.09	5.12	2767456
2021-01-14	5.06	5.10	5.05	5.07	1780569
2021-01-15	5.00	5.03	4.86	4.95	2596726
2021-01-19	4.95	4.95	4.88	4.92	2413661
2021-01-20	4.90	4.95	4.86	4.94	1418414
2021-01-21	4.97	4.99	4.89	4.92	2126510
2021-01-22	4.92	4.95	4.84	4.88	3992287
2021-01-25	4.77	4.80	4.69	4.79	3379064
2021-01-26	4.81	4.86	4.79	4.81	2496675
2021-01-27	4.71	4.71	4.59	4.60	3435501
2021-01-28	4.76	4.81	4.74	4.79	2068033
2021-01-29	4.64	4.68	4.56	4.58	3489406
2021-02-01	4.60	4.60	4.53	4.54	2260731
2021-02-02	4.72	4.85	4.71	4.84	3044663
2021-02-03	4.80	4.89	4.77	4.88	3591952
2021-02-04	5.12	5.20	5.12	5.17	2905556
2021-02-05	5.29	5.31	5.24	5.29	3097148
2021-02-08	5.36	5.44	5.36	5.42	2582237
2021-02-09	5.29	5.31	5.26	5.28	2989107
2021-02-10	5.37	5.40	5.27	5.28	1649115
2021-02-11	5.26	5.31	5.25	5.31	1166340
2021-02-12	5.26	5.34	5.26	5.32	1490904
2021-02-16	5.42	5.46	5.37	5.44	1766768
2021-02-17	5.34	5.38	5.30	5.38	1966337
2021-02-18	5.39	5.42	5.35	5.38	2188055
2021-02-19	5.43	5.50	5.43	5.45	1568419
2021-02-22	5.37	5.46	5.37	5.41	2275275
2021-02-23	5.59	5.61	5.50	5.57	3254853
2021-02-24	5.57	5.66	5.56	5.66	1793030
2021-02-25	5.82	5.86	5.63	5.65	6346853
2021-02-26	5.60	5.60	5.51	5.57	3998150
2021-03-01	5.54	5.57	5.51	5.55	2144163
2021-03-02	5.51	5.55	5.48	5.53	1923890
2021-03-03	5.58	5.68	5.56	5.60	2598143
2021-03-04	5.61	5.66	5.50	5.56	2883706
2021-03-05	5.72	5.73	5.59	5.72	3122818
2021-03-08	5.71	5.74	5.67	5.73	3436106
2021-03-09	5.56	5.65	5.49	5.62	2888179
2021-03-10	5.61	5.65	5.53	5.63	4172399
2021-03-11	5.56	5.65	5.53	5.63	4703039
2021-03-12	5.71	5.76	5.67	5.76	1698997
2021-03-15	5.68	5.71	5.55	5.65	2268029
2021-03-16	5.63	5.63	5.53	5.60	2064098
2021-03-17	5.71	5.75	5.65	5.73	4070444
2021-03-18	5.72	5.84	5.67	5.68	5419957
2021-03-19	5.59	5.62	5.54	5.58	2707298
2021-03-22	5.21	5.21	5.14	5.16	3796825
2021-03-23	5.16	5.19	5.08	5.10	3336214
2021-03-24	5.14	5.22	5.13	5.15	2431991
2021-03-25	5.08	5.17	5.04	5.15	2760639
2021-03-26	5.24	5.28	5.21	5.25	1798152
2021-03-29	5.22	5.26	5.14	5.17	2518782
2021-03-30	5.25	5.30	5.24	5.28	1886276
2021-03-31	5.26	5.26	5.19	5.22	2000498
2021-04-01	5.24	5.26	5.21	5.25	1612262
2021-04-05	5.30	5.34	5.29	5.33	949308
2021-04-06	5.39	5.41	5.34	5.36	1358587
2021-04-07	5.37	5.41	5.35	5.41	1349699
2021-04-08	5.32	5.43	5.29	5.42	1153818
2021-04-09	5.30	5.33	5.26	5.30	2514606
2021-04-12	5.31	5.35	5.30	5.33	1065937
2021-04-13	5.28	5.31	5.24	5.29	919645
2021-04-14	5.30	5.37	5.30	5.35	973271
2021-04-15	5.31	5.32	5.19	5.23	1912166
2021-04-16	5.21	5.27	5.20	5.27	1853147
2021-04-19	5.41	5.47	5.40	5.42	2310076
2021-04-20	5.31	5.31	5.18	5.20	1894968
2021-04-21	5.09	5.23	5.08	5.21	1670858
2021-04-22	5.28	5.31	5.24	5.26	1945563
2021-04-23	5.25	5.28	5.22	5.26	1219435
2021-04-26	5.36	5.43	5.36	5.33	1448674
2021-04-27	5.40	5.47	5.37	5.46	1177423
2021-04-28	5.43	5.47	5.42	5.46	1171263
2021-04-29	5.60	5.62	5.50	5.55	2095489
2021-04-30	5.67	5.69	5.59	5.60	2050365
2021-05-03	5.66	5.68	5.60	5.64	2051382
2021-05-04	5.68	5.71	5.58	5.66	2147589
2021-05-05	5.75	5.76	5.71	5.76	805222
2021-05-06	5.78	5.84	5.72	5.84	1487825
2021-05-07	5.78	5.91	5.77	5.91	1383264
2021-05-10	6.01	6.05	5.91	5.92	2117286
2021-05-11	5.93	6.03	5.92	5.96	2915212
2021-05-12	5.95	5.98	5.84	5.86	1614333
2021-05-13	5.88	5.97	5.87	5.96	2874888
2021-05-14	6.04	6.16	6.03	6.16	1567785
2021-05-17	6.07	6.11	6.04	6.10	4288714
2021-05-18	6.23	6.27	6.19	6.22	7235274
2021-05-19	6.07	6.11	6.00	6.08	5233321
2021-05-20	6.05	6.09	6.01	6.09	19383771
2021-05-21	6.19	6.22	6.15	6.21	1622825
2021-05-24	6.16	6.21	6.14	6.18	1678926
2021-05-25	6.24	6.26	6.16	6.17	1640734
2021-05-26	6.12	6.20	6.10	6.18	1527134
2021-05-27	6.26	6.32	6.23	6.31	2207046
2021-05-28	6.20	6.25	6.16	6.23	2139874
2021-06-01	6.35	6.39	6.33	6.37	2018539
2021-06-02	6.35	6.39	6.31	6.36	1371136
2021-06-03	6.38	6.41	6.36	6.40	1361994
2021-06-04	6.39	6.39	6.30	6.34	2968112
2021-06-07	6.43	6.47	6.40	6.44	2144267
2021-06-08	6.39	6.47	6.37	6.42	1430474
2021-06-09	6.35	6.41	6.31	6.37	2238579
2021-06-10	6.43	6.43	6.35	6.36	1512304
2021-06-11	6.32	6.38	6.29	6.37	1376877
2021-06-14	6.37	6.46	6.35	6.42	2262678
2021-06-15	6.47	6.53	6.45	6.51	7360216
2021-06-16	6.43	6.48	6.36	6.42	1867925
2021-06-17	6.51	6.53	6.34	6.36	2124662
2021-06-18	6.18	6.20	6.12	6.17	2092171
2021-06-21	6.16	6.28	6.15	6.27	1712304
2021-06-22	6.24	6.30	6.21	6.30	854437
2021-06-23	6.31	6.36	6.28	6.29	1451418
2021-06-24	6.34	6.44	6.32	6.44	2046122
2021-06-25	6.44	6.51	6.42	6.49	2172680
2021-06-28	6.39	6.39	6.28	6.33	1717493
2021-06-29	6.31	6.34	6.24	6.25	2300989
2021-06-30	6.19	6.24	6.16	6.21	1510218
2021-07-01	6.35	6.40	6.32	6.40	1342294
2021-07-02	6.35	6.35	6.24	6.26	935458
2021-07-06	6.38	6.39	6.20	6.21	1768857
2021-07-07	6.11	6.17	6.05	6.14	1453243
2021-07-08	6.00	6.01	5.88	5.93	2507737
2021-07-09	6.07	6.22	6.05	6.22	1720324
2021-07-12	6.11	6.23	6.09	6.23	946365
2021-07-13	6.10	6.11	6.03	6.07	1322872
2021-07-14	6.15	6.18	6.07	6.12	944892
2021-07-15	6.07	6.14	6.05	6.11	1019949
2021-07-16	6.05	6.06	5.92	5.93	1222981
2021-07-19	5.79	5.80	5.70	5.72	4175074
2021-07-20	5.74	5.92	5.73	5.89	1573839
2021-07-21	6.02	6.17	6.02	6.17	3467897
2021-07-22	6.23	6.23	6.10	6.12	1310732
2021-07-23	6.27	6.30	6.23	6.25	1407645
2021-07-26	6.33	6.44	6.33	6.40	1169148
2021-07-27	6.36	6.44	6.33	6.41	1213475
2021-07-28	6.35	6.37	6.27	6.35	2876017
2021-07-29	6.44	6.46	6.38	6.42	828427
2021-07-30	6.38	6.43	6.36	6.37	1729242
2021-08-02	6.49	6.53	6.39	6.41	1453572
2021-08-03	6.55	6.62	6.48	6.62	1380669
2021-08-04	6.61	6.67	6.60	6.64	1334385
2021-08-05	6.61	6.68	6.60	6.64	964622
2021-08-06	6.72	6.77	6.70	6.77	872490
2021-08-09	6.71	6.76	6.68	6.72	830788
2021-08-10	6.73	6.82	6.71	6.80	843209
2021-08-11	6.86	6.94	6.84	6.93	1014198
2021-08-12	6.91	6.92	6.87	6.90	902943
2021-08-13	6.88	6.90	6.85	6.87	895287
2021-08-16	6.86	6.86	6.80	6.85	849057
2021-08-17	6.68	6.71	6.54	6.61	1375057
2021-08-18	6.66	6.77	6.65	6.69	1106963
2021-08-19	6.57	6.60	6.49	6.53	1268460
2021-08-20	6.46	6.52	6.43	6.52	995694
2021-08-23	6.53	6.56	6.50	6.53	1614795
2021-08-24	6.41	6.49	6.40	6.46	867241
2021-08-25	6.64	6.73	6.60	6.70	1305469
2021-08-26	6.63	6.65	6.54	6.56	859438
2021-08-27	6.49	6.60	6.49	6.56	2154041
2021-08-30	6.56	6.56	6.48	6.49	741522
2021-08-31	6.47	6.56	6.45	6.54	2592876
2021-09-01	6.63	6.69	6.62	6.65	1687550
2021-09-02	6.61	6.65	6.57	6.59	831359
2021-09-03	6.63	6.66	6.57	6.61	724689
2021-09-07	6.57	6.63	6.55	6.55	815168
2021-09-08	6.55	6.60	6.48	6.49	1123121
2021-09-09	6.47	6.53	6.45	6.48	959499
2021-09-10	6.51	6.53	6.44	6.44	839029
2021-09-13	6.54	6.62	6.52	6.59	2136011
2021-09-14	6.69	6.71	6.54	6.56	996565
2021-09-15	6.58	6.64	6.56	6.64	836910
2021-09-16	6.73	6.78	6.67	6.77	1086451
2021-09-17	6.80	6.85	6.64	6.65	2660527
2021-09-20	6.20	6.27	6.05	6.12	3715565
2021-09-21	6.21	6.26	6.12	6.16	1623192
2021-09-22	6.31	6.37	6.29	6.30	1001898
2021-09-23	6.40	6.53	6.40	6.51	836399
2021-09-24	6.57	6.63	6.57	6.62	1173915
2021-09-27	6.68	6.75	6.68	6.71	1432379
2021-09-28	6.71	6.75	6.61	6.63	3140966
2021-09-29	6.55	6.65	6.51	6.62	1357166
2021-09-30	6.64	6.68	6.58	6.59	1922286
2021-10-01	6.52	6.59	6.46	6.55	1939706
2021-10-04	6.57	6.65	6.52	6.55	1922615
2021-10-05	6.79	6.96	6.77	6.88	2414648
2021-10-06	6.84	6.91	6.79	6.88	1858923
2021-10-07	6.95	6.99	6.88	6.80	1516982
2021-10-08	6.82	6.87	6.81	6.82	776684
2021-10-11	6.82	6.84	6.73	6.73	912778
2021-10-12	6.78	6.79	6.73	6.77	870295
2021-10-13	6.69	6.69	6.54	6.59	1042216
2021-10-14	6.56	6.58	6.49	6.53	1223095
2021-10-15	6.70	6.75	6.65	6.71	1076073
2021-10-18	6.67	6.77	6.65	6.74	1080962
2021-10-19	6.70	6.75	6.69	6.72	1169191
2021-10-20	6.69	6.82	6.68	6.81	702308
2021-10-21	6.64	6.66	6.57	6.60	1336181
2021-10-22	6.61	6.66	6.58	6.61	1403059
2021-10-25	6.61	6.63	6.57	6.59	1208810
2021-10-26	6.58	6.61	6.53	6.56	959870
2021-10-27	6.51	6.53	6.46	6.48	972773
2021-10-28	6.48	6.60	6.47	6.59	1140809
2021-10-29	6.98	7.08	6.94	6.97	2359455
2021-11-01	7.22	7.26	7.19	7.23	1759815
2021-11-02	7.13	7.13	7.07	7.09	1108105
2021-11-03	7.02	7.20	7.01	7.16	758873
2021-11-04	7.04	7.04	6.89	6.94	1100810
2021-11-05	6.97	7.00	6.88	6.93	849785
2021-11-08	6.95	6.98	6.92	6.95	550840
2021-11-09	6.89	6.92	6.84	6.85	720588
2021-11-10	6.92	6.95	6.85	6.86	631736
2021-11-11	6.91	6.96	6.90	6.94	849438
2021-11-12	6.95	6.99	6.92	6.95	618176
2021-11-15	6.67	6.70	6.63	6.65	1374690
2021-11-16	6.59	6.62	6.54	6.54	1451923
2021-11-17	6.53	6.56	6.50	6.52	941471
2021-11-18	6.14	6.25	6.09	6.22	2356093
2021-11-19	6.13	6.15	6.07	6.11	4458417
2021-11-22	6.04	6.14	6.02	6.10	2796184
2021-11-23	6.04	6.06	5.95	5.99	2186766
2021-11-24	5.87	5.92	5.79	5.83	1693972
2021-11-26	5.59	5.61	5.48	5.53	2097719
2021-11-29	5.53	5.54	5.41	5.42	2780858
2021-11-30	5.42	5.45	5.28	5.30	3050558
2021-12-01	5.45	5.47	5.27	5.27	3663151
2021-12-02	5.35	5.46	5.35	5.42	1678498
2021-12-03	5.49	5.49	5.36	5.38	2094353
2021-12-06	5.52	5.65	5.49	5.61	2135091
2021-12-07	5.70	5.74	5.69	5.73	7871310
2021-12-08	5.89	5.92	5.82	5.84	5143548
2021-12-09	5.82	5.85	5.67	5.70	3562363
2021-12-10	5.73	5.81	5.71	5.78	2402714
2021-12-13	5.76	5.78	5.68	5.68	2217031
2021-12-14	5.74	5.83	5.68	5.71	2811893
2021-12-15	5.76	5.77	5.65	5.74	2831712
2021-12-16	5.79	5.81	5.67	5.70	2337921
2021-12-17	5.51	5.60	5.48	5.52	3813735
2021-12-20	5.55	5.63	5.50	5.61	4193827
2021-12-21	5.64	5.67	5.63	5.65	2690392
2021-12-22	5.68	5.75	5.67	5.73	1756417
2021-12-23	5.79	5.84	5.78	5.82	1786187
2021-12-27	5.86	5.91	5.83	5.89	1893938
2021-12-28	5.87	5.91	5.85	5.86	1095696
2021-12-29	5.89	5.95	5.88	5.91	1699210
2021-12-30	5.92	5.93	5.88	5.89	825835
2021-12-31	5.86	5.90	5.85	5.87	849459
2022-01-03	5.90	5.95	5.89	5.95	3082234
2022-01-04	6.11	6.12	6.06	6.07	2367118
2022-01-05	6.13	6.13	5.96	5.97	1413017
2022-01-06	6.13	6.21	6.08	6.21	1927760
2022-01-07	6.21	6.36	6.21	6.36	1515487
2022-01-10	6.33	6.36	6.27	6.33	1868272
2022-01-11	6.35	6.42	6.30	6.42	2431385
2022-01-12	6.46	6.54	6.44	6.54	1518533
2022-01-13	6.55	6.61	6.53	6.54	1640200
2022-01-14	6.55	6.64	6.53	6.63	1348305
2022-01-18	6.57	6.63	6.53	6.56	2571527
2022-01-19	6.54	6.56	6.40	6.41	4046216
2022-01-20	6.41	6.49	6.35	6.37	2644117
2022-01-21	6.36	6.39	6.30	6.31	2317324
2022-01-24	6.20	6.27	6.03	6.27	2591775
2022-01-25	6.18	6.32	6.10	6.27	2539276
2022-01-26	6.36	6.42	6.24	6.29	2822779
2022-01-27	6.38	6.42	6.24	6.31	1956193
2022-01-28	6.29	6.38	6.25	6.37	2109351
2022-01-31	6.29	6.39	6.27	6.38	2067647
2022-02-01	6.43	6.52	6.42	6.51	1507688
2022-02-02	6.61	6.65	6.56	6.63	1711824
2022-02-03	6.53	6.59	6.43	6.47	2191465
2022-02-04	6.48	6.65	6.47	6.58	1990831
2022-02-07	6.57	6.63	6.55	6.57	2272133
2022-02-08	6.70	6.80	6.69	6.79	2511902
2022-02-09	6.79	6.88	6.79	6.85	2841106
2022-02-10	6.86	6.97	6.86	6.91	2717268
2022-02-11	6.76	6.80	6.53	6.58	7695339
2022-02-14	6.55	6.57	6.39	6.43	3602609
2022-02-15	6.58	6.69	6.58	6.65	2160220
2022-02-16	6.53	6.64	6.53	6.61	1791078
2022-02-17	6.57	6.58	6.44	6.48	1587724
2022-02-18	6.49	6.53	6.42	6.46	1806432
2022-02-22	6.41	6.51	6.32	6.38	3359570
2022-02-23	6.48	6.50	6.30	6.33	2860601
2022-02-24	5.87	6.08	5.84	6.06	4384370
2022-02-25	6.08	6.16	6.07	6.14	3136843
2022-02-28	5.84	5.98	5.83	5.88	2599854
2022-03-01	5.81	5.83	5.54	5.61	4242639
2022-03-02	5.81	5.83	5.73	5.81	3723430
2022-03-03	5.72	5.74	5.59	5.64	3569726
2022-03-04	5.35	5.38	5.22	5.29	5277263
2022-03-07	5.04	5.06	4.76	4.80	6317504
2022-03-08	5.17	5.34	4.98	5.16	7490073
2022-03-09	5.44	5.62	5.41	5.53	6267552
2022-03-10	5.53	5.63	5.46	5.51	4641439
2022-03-11	5.57	5.61	5.38	5.39	3344109
2022-03-14	5.56	5.64	5.51	5.56	3392638
2022-03-15	5.62	5.69	5.56	5.65	3824598
2022-03-16	5.80	6.00	5.77	5.91	5415903
2022-03-17	5.79	5.93	5.77	5.90	2887621
2022-03-18	5.74	5.86	5.73	5.85	2444980
2022-03-21	5.85	5.87	5.78	5.84	3012555
2022-03-22	5.89	5.95	5.87	5.88	2861859
2022-03-23	5.75	5.78	5.66	5.66	1729808
2022-03-24	5.65	5.72	5.63	5.66	2825340
2022-03-25	5.61	5.69	5.59	5.68	2136964
2022-03-28	5.72	5.75	5.63	5.75	2660064
2022-03-29	6.08	6.12	5.98	6.05	3519093
2022-03-30	6.02	6.03	5.91	5.94	2863565
2022-03-31	5.82	5.83	5.68	5.69	3010420
2022-04-01	5.82	5.85	5.70	5.76	8192905
2022-04-04	5.76	5.83	5.72	5.83	6675118
2022-04-05	5.67	5.72	5.63	5.39	3092120
2022-04-06	5.29	5.31	5.22	5.27	3312099
2022-04-07	5.37	5.40	5.24	5.33	3168673
2022-04-08	5.32	5.34	5.29	5.29	2284185
2022-04-11	5.39	5.45	5.32	5.33	2731147
2022-04-12	5.40	5.43	5.30	5.34	2071716
2022-04-13	5.30	5.39	5.29	5.38	1588985
2022-04-14	5.38	5.46	5.36	5.41	2822380
2022-04-18	5.39	5.47	5.35	5.45	1236429
2022-04-19	5.47	5.53	5.47	5.50	1189671
2022-04-20	5.60	5.61	5.45	5.50	1566610
2022-04-21	5.61	5.63	5.46	5.47	1495727
2022-04-22	5.47	5.48	5.34	5.34	2016991
2022-04-25	5.27	5.29	5.14	5.29	2417317
2022-04-26	5.05	5.09	4.95	4.95	3205198
2022-04-27	4.89	4.99	4.87	4.95	2673672
2022-04-28	4.98	5.05	4.91	5.03	3009365
2022-04-29	5.27	5.33	5.19	5.19	2345105
2022-05-02	5.17	5.18	5.02	5.10	2312597
2022-05-03	5.16	5.18	5.12	5.17	2244879
2022-05-04	5.07	5.21	4.99	5.20	1940348
2022-05-05	5.03	5.04	4.79	4.82	2803108
2022-05-06	4.89	4.90	4.81	4.86	3762935
2022-05-09	4.86	4.89	4.81	4.81	2704454
2022-05-10	4.99	5.00	4.82	4.91	2983432
2022-05-11	4.93	5.04	4.84	4.84	2609503
2022-05-12	4.83	4.93	4.78	4.86	2460264
2022-05-13	4.96	5.08	4.95	5.04	2378807
2022-05-16	5.05	5.10	4.98	5.05	1707617
2022-05-17	5.14	5.18	5.11	5.18	3405682
2022-05-18	5.12	5.14	5.00	5.02	1915695
2022-05-19	4.94	5.06	4.94	5.02	2369389
2022-05-20	5.05	5.06	4.93	5.01	2359543
2022-05-23	5.10	5.20	5.10	5.18	1816658
2022-05-24	5.22	5.26	5.16	5.23	2156374
2022-05-25	5.16	5.27	5.15	5.24	1746589
2022-05-26	5.29	5.37	5.29	5.34	1062016
2022-05-27	5.35	5.44	5.33	5.41	2671126
2022-05-31	5.43	5.49	5.40	5.47	2225218
2022-06-01	5.43	5.45	5.31	5.35	1596904
2022-06-02	5.34	5.40	5.31	5.40	1453780
2022-06-03	5.37	5.37	5.29	5.32	901189
2022-06-06	5.43	5.48	5.41	5.42	1854954
2022-06-07	5.38	5.43	5.36	5.42	1497888
2022-06-08	5.32	5.35	5.25	5.26	13236017
2022-06-09	5.11	5.11	4.94	4.94	5886690
2022-06-10	4.62	4.63	4.50	4.52	8045150
2022-06-13	4.35	4.38	4.29	4.32	3452111
2022-06-14	4.40	4.43	4.28	4.34	3980592
2022-06-15	4.41	4.49	4.37	4.47	3292654
2022-06-16	4.35	4.43	4.33	4.37	3187216
2022-06-17	4.47	4.51	4.42	4.45	2912784
2022-06-21	4.55	4.56	4.49	4.50	2296436
2022-06-22	4.56	4.66	4.55	4.57	2132500
2022-06-23	4.46	4.46	4.39	4.45	1963046
2022-06-24	4.49	4.58	4.49	4.57	1424683
2022-06-27	4.63	4.68	4.58	4.64	2503461
2022-06-28	4.65	4.70	4.55	4.57	2666027
2022-06-29	4.56	4.59	4.50	4.57	4752505
2022-06-30	4.45	4.56	4.40	4.52	3460851
2022-07-01	4.46	4.54	4.40	4.54	3022030
2022-07-05	4.31	4.39	4.29	4.39	2613862
2022-07-06	4.29	4.33	4.24	4.31	3028737
2022-07-07	4.42	4.46	4.40	4.42	1697008
2022-07-08	4.43	4.46	4.38	4.44	1500946
2022-07-11	4.36	4.37	4.29	4.29	2303377
2022-07-12	4.04	4.14	4.04	4.07	3666705
2022-07-13	4.07	4.14	4.03	4.10	6406513
2022-07-14	3.98	4.02	3.93	3.98	5038314
2022-07-15	4.04	4.13	4.01	4.12	3133513
2022-07-18	4.12	4.18	4.10	4.13	3885145
2022-07-19	4.28	4.38	4.28	4.37	3353281
2022-07-20	4.23	4.26	4.14	4.18	3841342
2022-07-21	4.21	4.28	4.21	4.28	2560077
2022-07-22	4.22	4.25	4.16	4.20	1630919
2022-07-25	4.25	4.31	4.24	4.30	3183145
2022-07-26	4.14	4.17	4.11	4.14	3976631
2022-07-27	4.18	4.29	4.17	4.29	1800871
2022-07-28	4.19	4.28	4.17	4.28	1999688
2022-07-29	4.44	4.54	4.42	4.54	2229010
2022-08-01	4.48	4.52	4.44	4.47	2722143
2022-08-02	4.54	4.54	4.45	4.45	2815782
2022-08-03	4.57	4.63	4.55	4.61	2001812
2022-08-04	4.65	4.69	4.62	4.64	4088868
2022-08-05	4.65	4.71	4.65	4.71	3492981
2022-08-08	4.70	4.75	4.70	4.72	5408822
2022-08-09	4.77	4.80	4.75	4.77	2110879
2022-08-10	4.81	4.86	4.80	4.84	4014703
2022-08-11	4.87	4.90	4.84	4.85	2429994
2022-08-12	4.88	4.93	4.85	4.93	7638248
2022-08-15	4.83	4.90	4.82	4.90	2583770
2022-08-16	4.88	4.97	4.87	4.94	3395670
2022-08-17	4.88	4.94	4.87	4.90	1367680
2022-08-18	4.93	4.95	4.87	4.90	2179683
2022-08-19	4.69	4.71	4.67	4.68	1799326
2022-08-22	4.55	4.55	4.48	4.54	3852627
2022-08-23	4.57	4.59	4.53	4.53	4043016
2022-08-24	4.48	4.54	4.46	4.51	1557046
2022-08-25	4.46	4.55	4.45	4.53	2190970
2022-08-26	4.56	4.56	4.39	4.39	2326617
2022-08-29	4.45	4.46	4.37	4.42	2933140
2022-08-30	4.50	4.52	4.42	4.46	2384606
2022-08-31	4.47	4.52	4.43	4.44	1789041
2022-09-01	4.44	4.44	4.34	4.42	2092933
2022-09-02	4.47	4.54	4.36	4.40	3379275
2022-09-06	4.41	4.45	4.36	4.39	1580771
2022-09-07	4.34	4.49	4.32	4.47	2750735
2022-09-08	4.45	4.61	4.44	4.60	2489338
2022-09-09	4.82	4.86	4.81	4.84	1926050
2022-09-12	4.97	5.01	4.96	4.97	2048383
2022-09-13	4.84	4.93	4.81	4.83	2368936
2022-09-14	4.83	4.88	4.81	4.87	1567986
2022-09-15	4.89	5.00	4.88	4.93	1632997
2022-09-16	4.87	4.93	4.85	4.93	1464221
2022-09-19	4.85	4.95	4.84	4.94	983166
2022-09-20	4.88	4.91	4.81	4.86	2753696
2022-09-21	4.87	4.89	4.76	4.77	1811982
2022-09-22	4.86	4.88	4.77	4.80	1622647
2022-09-23	4.65	4.65	4.54	4.59	2076769
2022-09-26	4.55	4.61	4.50	4.52	2259373
2022-09-27	4.44	4.48	4.38	4.41	2694336
2022-09-28	4.41	4.54	4.40	4.52	2818309
2022-09-29	4.42	4.45	4.36	4.45	2166365
2022-09-30	4.43	4.53	4.43	4.45	2399702
2022-10-03	4.50	4.61	4.47	4.60	1985309
2022-10-04	4.82	4.90	4.82	4.89	2060038
2022-10-05	4.73	4.77	4.69	4.74	1349635
2022-10-06	4.68	4.71	4.65	4.56	2011363
2022-10-07	4.52	4.54	4.47	4.51	1975935
2022-10-10	4.48	4.52	4.42	4.46	2110107
2022-10-11	4.42	4.48	4.37	4.37	1993564
2022-10-12	4.42	4.45	4.40	4.43	1241789
2022-10-13	4.43	4.67	4.40	4.66	2526974
2022-10-14	4.68	4.71	4.57	4.58	2270908
2022-10-17	4.74	4.80	4.73	4.77	2479778
2022-10-18	4.93	4.93	4.83	4.88	1505633
2022-10-19	4.83	4.86	4.79	4.83	989137
2022-10-20	4.92	4.98	4.87	4.92	2859777
2022-10-21	4.81	4.98	4.79	4.97	2083543
2022-10-24	5.07	5.16	5.07	5.14	1810233
2022-10-25	5.13	5.22	5.12	5.21	1339883
2022-10-26	5.21	5.26	5.18	5.23	1475807
2022-10-27	5.19	5.27	5.18	5.20	1253581
2022-10-28	5.12	5.24	5.10	5.23	1293914
2022-10-31	5.10	5.16	5.10	5.15	1519186
2022-11-01	5.23	5.25	5.17	5.22	2210730
2022-11-02	5.26	5.32	5.16	5.17	1489994
2022-11-03	5.04	5.14	5.03	5.13	4258516
2022-11-04	5.25	5.33	5.20	5.33	2364970
2022-11-07	5.33	5.35	5.30	5.35	1214609
2022-11-08	5.33	5.37	5.30	5.35	3140443
2022-11-09	5.30	5.36	5.25	5.25	972106
2022-11-10	5.32	5.42	5.28	5.42	1524709
2022-11-11	5.45	5.51	5.42	5.50	1303546
2022-11-14	5.50	5.58	5.49	5.52	1471140
2022-11-15	5.60	5.62	5.45	5.53	2721451
2022-11-16	5.58	5.59	5.51	5.53	1196646
2022-11-17	5.46	5.54	5.46	5.54	1315883
2022-11-18	5.60	5.62	5.57	5.61	994836
2022-11-21	5.55	5.60	5.55	5.58	1175519
2022-11-22	5.61	5.70	5.60	5.70	981059
2022-11-23	5.70	5.74	5.68	5.71	1041079
2022-11-25	5.78	5.85	5.78	5.84	962568
2022-11-28	5.77	5.80	5.69	5.69	1518260
2022-11-29	5.77	5.84	5.74	5.79	2375077
2022-11-30	5.79	5.86	5.71	5.86	2552139
2022-12-01	5.90	5.90	5.79	5.82	1512174
2022-12-02	5.82	5.89	5.82	5.89	875484
2022-12-05	5.85	5.89	5.75	5.76	1432380
2022-12-06	5.80	5.83	5.72	5.76	1542267
2022-12-07	5.78	5.81	5.74	5.76	1186001
2022-12-08	5.80	5.80	5.74	5.76	1351232
2022-12-09	5.76	5.82	5.76	5.78	1260906
2022-12-12	5.76	5.79	5.72	5.79	1675462
2022-12-13	5.92	5.93	5.83	5.86	2705670
2022-12-14	5.84	5.93	5.83	5.87	2911918
2022-12-15	5.73	5.73	5.60	5.62	2592290
2022-12-16	5.68	5.73	5.66	5.70	2638981
2022-12-19	5.68	5.72	5.67	5.70	1413088
2022-12-20	5.85	5.92	5.84	5.89	1371311
2022-12-21	5.98	6.03	5.96	6.03	1354101
2022-12-22	5.99	6.00	5.91	5.98	1018028
2022-12-23	5.92	6.01	5.92	6.01	961473
2022-12-27	5.99	6.00	5.96	6.00	1192416
2022-12-28	6.01	6.03	5.98	5.99	1037816
2022-12-29	6.05	6.07	6.03	6.05	1248009
2022-12-30	6.03	6.06	5.99	6.01	926555
2023-01-03	6.16	6.21	6.15	6.17	1452871
2023-01-04	6.40	6.48	6.36	6.47	1891735
2023-01-05	6.44	6.50	6.43	6.49	1169110
2023-01-06	6.49	6.60	6.47	6.60	1309420
2023-01-09	6.67	6.73	6.66	6.68	1593833
2023-01-10	6.75	6.79	6.73	6.79	1069568
2023-01-11	6.74	6.76	6.70	6.72	1072374
2023-01-12	6.81	6.86	6.76	6.85	1091648
2023-01-13	6.80	6.90	6.79	6.89	1684633
2023-01-17	6.95	6.96	6.88	6.93	1286732
2023-01-18	7.00	7.02	6.87	6.88	1165959
2023-01-19	6.73	6.82	6.72	6.81	1183642
2023-01-20	6.85	6.91	6.83	6.91	722652
2023-01-23	6.96	7.00	6.94	6.98	1000955
2023-01-24	6.90	6.97	6.88	6.93	1333328
2023-01-25	6.79	6.88	6.79	6.87	1968500
2023-01-26	7.00	7.01	6.94	7.00	1105908
2023-01-27	6.96	6.99	6.93	6.97	765605
2023-01-30	6.97	7.01	6.93	6.95	1039359
2023-01-31	6.96	7.06	6.95	7.06	1278783
2023-02-01	7.34	7.45	7.29	7.39	1714638
2023-02-02	7.45	7.47	7.29	7.38	1987464
2023-02-03	7.43	7.49	7.37	7.40	1828905
2023-02-06	7.28	7.30	7.22	7.26	1177467
2023-02-07	7.19	7.29	7.18	7.28	1271183
2023-02-08	7.22	7.26	7.21	7.24	1098178
2023-02-09	7.33	7.34	7.26	7.26	1408026
2023-02-10	7.19	7.22	7.15	7.20	1129939
2023-02-13	7.26	7.33	7.25	7.31	664732
2023-02-14	7.35	7.46	7.34	7.40	1128137
2023-02-15	7.30	7.39	7.29	7.39	1112201
2023-02-16	7.40	7.49	7.39	7.46	915115
2023-02-17	7.40	7.47	7.39	7.45	1555599
2023-02-21	7.36	7.44	7.35	7.39	1018192
2023-02-22	7.34	7.39	7.31	7.34	832849
2023-02-23	7.44	7.46	7.40	7.44	1376355
2023-02-24	7.40	7.44	7.38	7.42	1502797
2023-02-27	7.59	7.62	7.57	7.60	1113743
2023-02-28	7.87	7.89	7.74	7.76	1823976
2023-03-01	7.68	7.74	7.67	7.71	1577802
2023-03-02	7.62	7.71	7.61	7.70	1071679
2023-03-03	7.74	7.87	7.72	7.87	740236
2023-03-06	7.90	7.93	7.88	7.92	917539
2023-03-07	7.82	7.82	7.66	7.69	1522722
2023-03-08	7.69	7.75	7.67	7.71	1060518
2023-03-09	7.70	7.73	7.57	7.57	1879112
2023-03-10	7.44	7.49	7.26	7.32	2697149
2023-03-13	6.97	7.02	6.87	6.87	5877956
2023-03-14	7.08	7.17	7.01	7.05	2387418
2023-03-15	6.25	6.53	6.24	6.53	3187714
2023-03-16	6.41	6.73	6.38	6.73	2218274
2023-03-17	6.50	6.50	6.32	6.39	2205129
2023-03-20	6.51	6.74	6.50	6.61	5996170
2023-03-21	7.01	7.10	6.99	7.05	2825894
2023-03-22	7.17	7.19	6.94	6.94	2473781
2023-03-23	7.02	7.04	6.73	6.78	2174434
2023-03-24	6.60	6.66	6.50	6.65	2444086
2023-03-27	6.69	6.83	6.69	6.79	3200610
2023-03-28	6.76	6.87	6.76	6.83	1200656
2023-03-29	6.99	7.10	6.95	7.08	3230676
2023-03-30	7.22	7.22	7.11	7.14	1333611
2023-03-31	7.12	7.14	7.04	6.72	1665354
2023-04-03	6.86	6.91	6.79	6.84	1397477
2023-04-04	7.05	7.07	6.92	6.97	1894187
2023-04-05	7.02	7.06	6.99	7.04	1448616
2023-04-06	7.09	7.17	7.08	7.12	1529627
2023-04-10	7.04	7.11	7.01	7.10	897243
2023-04-11	7.07	7.09	7.04	7.09	1100796
2023-04-12	7.25	7.29	7.19	7.23	1458193
2023-04-13	7.26	7.31	7.26	7.30	1022310
2023-04-14	7.40	7.45	7.39	7.43	1054431
2023-04-17	7.29	7.37	7.25	7.37	1156522
2023-04-18	7.53	7.55	7.46	7.46	1510372
2023-04-19	7.48	7.57	7.46	7.57	1410345
2023-04-20	7.42	7.48	7.40	7.44	1295422
2023-04-21	7.36	7.43	7.33	7.39	1724130
2023-04-24	7.45	7.50	7.45	7.49	987619
2023-04-25	7.30	7.31	7.13	7.17	5278668
2023-04-26	7.29	7.35	7.26	7.28	2336272
2023-04-27	7.48	7.65	7.46	7.65	5233541
2023-04-28	7.26	7.35	7.25	7.34	1483244
2023-05-01	7.38	7.43	7.29	7.29	1889299
2023-05-02	7.23	7.24	6.99	7.08	2346216
2023-05-03	6.88	7.05	6.86	6.94	3541589
2023-05-04	6.82	6.87	6.73	6.84	1410817
2023-05-05	6.84	7.00	6.84	6.97	1682538
2023-05-08	7.04	7.05	7.00	7.02	1326350
2023-05-09	6.89	6.95	6.86	6.93	988288
2023-05-10	7.00	7.00	6.86	6.92	806125
2023-05-11	7.04	7.15	7.01	7.12	1298273
2023-05-12	7.23	7.25	7.13	7.14	7504943
2023-05-15	6.85	6.91	6.82	6.90	2009136
2023-05-16	6.84	6.88	6.78	6.78	2290071
2023-05-17	6.88	7.00	6.85	6.97	2249501
2023-05-18	7.00	7.04	6.96	7.04	1583986
2023-05-19	7.04	7.08	7.00	7.02	1118553
2023-05-22	7.07	7.09	7.01	7.06	973893
2023-05-23	7.00	7.03	6.93	6.95	683180
2023-05-24	6.85	6.86	6.81	6.84	837222
2023-05-25	6.87	6.93	6.85	6.89	1009072
2023-05-26	6.89	7.00	6.89	6.99	671075
2023-05-30	6.84	6.87	6.78	6.85	1263099
2023-05-31	6.65	6.65	6.47	6.52	2369246
2023-06-01	6.68	6.76	6.66	6.74	2946146
2023-06-02	6.94	7.01	6.93	7.00	2298791
2023-06-05	6.98	6.97	6.88	7.00	1131968
2023-06-06	6.86	7.02	6.86	7.02	1021085
2023-06-07	6.95	7.03	6.93	6.98	1236753
2023-06-08	7.14	7.14	7.09	7.14	897761
2023-06-09	7.02	7.07	7.00	7.07	2197529
2023-06-12	7.07	7.12	7.06	7.09	752586
2023-06-13	7.04	7.09	7.04	7.07	1351116
2023-06-14	7.36	7.41	7.24	7.29	1402114
2023-06-15	7.35	7.42	7.35	7.39	1011209
2023-06-16	7.44	7.49	7.40	7.45	1079221
2023-06-20	7.41	7.41	7.35	7.36	700413
2023-06-21	7.39	7.45	7.36	7.41	716114
2023-06-22	7.39	7.42	7.35	7.36	1055243
2023-06-23	7.23	7.26	7.21	7.21	692289
2023-06-26	7.34	7.38	7.33	7.33	956343
2023-06-27	7.36	7.47	7.34	7.45	1048633
2023-06-28	7.44	7.51	7.43	7.49	597907
2023-06-29	7.53	7.60	7.53	7.58	623876
2023-06-30	7.73	7.75	7.66	7.68	974930
2023-07-03	7.75	7.77	7.72	7.74	488979
2023-07-05	7.61	7.61	7.54	7.56	940753
2023-07-06	7.51	7.51	7.38	7.45	990251
2023-07-07	7.48	7.63	7.48	7.59	725244
2023-07-10	7.60	7.64	7.55	7.58	537125
2023-07-11	7.67	7.69	7.62	7.68	745257
2023-07-12	7.79	7.94	7.79	7.89	1110801
2023-07-13	7.98	8.03	7.93	7.97	1107906
2023-07-14	8.03	8.03	7.92	7.93	589308
2023-07-17	7.94	8.04	7.94	8.04	933848
2023-07-18	7.98	8.09	7.98	8.06	624820
2023-07-19	7.95	7.99	7.91	7.98	610845
2023-07-20	8.05	8.08	8.01	8.02	587985
2023-07-21	7.95	7.95	7.89	7.91	707969
2023-07-24	7.85	7.90	7.84	7.86	444693
2023-07-25	7.87	7.90	7.84	7.86	644276
2023-07-26	7.82	7.93	7.82	7.89	560425
2023-07-27	7.93	7.96	7.82	7.85	1146556
2023-07-28	8.09	8.14	8.05	8.05	973119
2023-07-31	7.95	7.99	7.94	7.94	1271416
2023-08-01	7.75	7.76	7.65	7.68	1866586
2023-08-02	7.55	7.55	7.48	7.50	782126
2023-08-03	7.49	7.57	7.46	7.55	1054176
2023-08-04	7.61	7.67	7.59	7.61	1308212
2023-08-07	7.67	7.71	7.65	7.70	746557
2023-08-08	7.46	7.59	7.41	7.59	1155265
2023-08-09	7.58	7.65	7.55	7.62	1784961
2023-08-10	7.84	7.97	7.83	7.88	1828637
2023-08-11	7.90	7.92	7.86	7.88	3225700
2023-08-14	7.86	7.90	7.83	7.84	791238
2023-08-15	7.80	7.80	7.73	7.74	691793
2023-08-16	7.72	7.76	7.68	7.70	1845343
2023-08-17	7.75	7.75	7.64	7.67	1200625
2023-08-18	7.62	7.69	7.60	7.69	1184193
2023-08-21	7.72	7.77	7.69	7.75	809668
2023-08-22	7.82	7.82	7.68	7.69	759938
2023-08-23	7.64	7.73	7.64	7.70	1357246
2023-08-24	7.74	7.82	7.74	7.74	611484
2023-08-25	7.82	7.82	7.70	7.77	618549
2023-08-28	7.88	7.94	7.88	7.92	613284
2023-08-29	7.96	8.05	7.94	8.05	846363
2023-08-30	8.12	8.18	8.08	8.08	654470
2023-08-31	8.02	8.03	7.88	7.94	1197236
2023-09-01	8.01	8.01	7.81	7.81	2058788
2023-09-05	7.76	7.78	7.66	7.67	1145616
2023-09-06	7.57	7.60	7.50	7.52	1419033
2023-09-07	7.49	7.51	7.43	7.43	566760
2023-09-08	7.44	7.51	7.42	7.48	540147
2023-09-11	7.61	7.65	7.59	7.60	848232
2023-09-12	7.60	7.66	7.59	7.64	865791
2023-09-13	7.70	7.71	7.60	7.62	598992
2023-09-14	7.72	7.76	7.72	7.73	594965
2023-09-15	7.68	7.71	7.66	7.67	837015
2023-09-18	7.69	7.69	7.59	7.63	762460
2023-09-19	7.75	7.82	7.73	7.80	600092
2023-09-20	8.00	8.05	7.93	7.93	1048915
2023-09-21	7.92	8.00	7.91	7.93	1018303
2023-09-22	7.99	8.00	7.91	7.93	636413
2023-09-25	7.84	7.85	7.78	7.84	759123
2023-09-26	7.77	7.84	7.72	7.72	781200
2023-09-27	7.86	7.86	7.77	7.82	1512091
2023-09-28	8.00	8.12	8.00	8.06	3330986
2023-09-29	8.17	8.19	8.03	8.05	922553
2023-10-02	8.16	8.18	8.00	8.02	1077759
2023-10-03	8.10	8.11	8.02	8.03	1542047
2023-10-04	8.04	8.05	7.96	8.04	1181597
2023-10-05	8.11	8.15	8.03	7.94	1326700
2023-10-06	7.87	8.04	7.81	8.00	1041710
2023-10-09	7.81	7.88	7.80	7.87	726276
2023-10-10	8.13	8.18	8.06	8.09	932744
2023-10-11	8.21	8.28	8.21	8.24	1295661
2023-10-12	8.23	8.23	8.13	8.16	792872
2023-10-13	8.10	8.14	8.00	8.01	944301
2023-10-16	8.12	8.13	8.06	8.12	799467
2023-10-17	8.07	8.22	8.07	8.20	1566340
2023-10-18	8.13	8.14	8.01	8.01	729040
2023-10-19	8.03	8.12	8.01	8.03	2113231
2023-10-20	8.02	8.03	7.94	7.95	1443682
2023-10-23	7.93	8.02	7.90	7.93	729233
2023-10-24	7.82	7.85	7.77	7.79	751261
2023-10-25	7.86	7.87	7.76	7.78	1883744
2023-10-26	7.83	7.85	7.78	7.82	796861
2023-10-27	7.92	7.92	7.77	7.79	797182
2023-10-30	7.91	7.97	7.90	7.91	1255127
2023-10-31	7.79	7.84	7.77	7.83	1417555
2023-11-01	8.00	8.05	7.95	7.99	1025395
2023-11-02	8.03	8.14	8.03	8.13	1080297
2023-11-03	8.19	8.29	8.19	8.26	1007053
2023-11-06	8.30	8.31	8.23	8.25	1455292
2023-11-07	8.18	8.25	8.18	8.21	565301
2023-11-08	8.33	8.39	8.31	8.33	881201
2023-11-09	8.45	8.52	8.39	8.41	926954
2023-11-10	8.45	8.48	8.40	8.48	832894
2023-11-13	8.49	8.54	8.47	8.53	656189
2023-11-14	8.76	8.91	8.76	8.89	1305051
2023-11-15	8.91	8.96	8.82	8.84	3073392
2023-11-16	8.86	8.89	8.80	8.87	2946359
2023-11-17	8.97	9.02	8.95	9.01	1885729
2023-11-20	9.03	9.05	8.99	9.03	1296415
2023-11-21	9.04	9.05	8.99	9.02	816410
2023-11-22	9.06	9.07	9.02	9.07	648977
2023-11-24	9.19	9.22	9.12	9.12	773951
2023-11-27	9.14	9.17	9.12	9.17	677530
2023-11-28	9.37	9.40	9.32	9.34	1350114
2023-11-29	9.50	9.52	9.45	9.45	2838826
2023-11-30	9.26	9.31	9.21	9.29	2202712
2023-12-01	9.29	9.33	9.24	9.28	1319628
2023-12-04	9.35	9.41	9.33	9.39	1799861
2023-12-05	9.33	9.35	9.25	9.26	836468
2023-12-06	9.31	9.33	9.19	9.20	706836
2023-12-07	9.05	9.14	9.02	9.13	899196
2023-12-08	9.08	9.16	9.07	9.14	683517
2023-12-11	9.09	9.12	9.06	9.11	813227
2023-12-12	9.05	9.10	9.03	9.08	678670
2023-12-13	9.08	9.24	9.04	9.21	826252
2023-12-14	9.14	9.22	9.09	9.18	785850
2023-12-15	8.98	9.04	8.95	8.95	1074502
2023-12-18	8.97	8.99	8.95	8.96	830505
2023-12-19	9.01	9.09	9.00	9.08	787895
2023-12-20	8.92	8.97	8.81	8.82	1007925
2023-12-21	9.03	9.04	8.97	9.02	980638
2023-12-22	9.09	9.10	9.00	9.03	1026439
2023-12-26	9.02	9.12	9.02	9.12	413825
2023-12-27	9.11	9.14	9.09	9.14	713963
2023-12-28	9.06	9.08	9.02	9.02	597140
2023-12-29	9.09	9.13	9.06	9.11	773997
2024-01-02	9.15	9.21	9.15	9.20	804195
2024-01-03	9.07	9.09	9.02	9.05	570730
2024-01-04	9.19	9.26	9.16	9.18	1056892
2024-01-05	9.27	9.37	9.26	9.29	572324
2024-01-08	9.42	9.43	9.36	9.42	558200
2024-01-09	9.12	9.20	9.06	9.16	1880165
2024-01-10	9.17	9.22	9.15	9.18	582997
2024-01-11	9.17	9.19	9.02	9.07	702033
2024-01-12	9.08	9.13	9.02	9.07	644804
2024-01-16	8.79	8.85	8.74	8.79	1095331
2024-01-17	8.70	8.77	8.70	8.76	723537
2024-01-18	8.80	8.81	8.72	8.79	536709
2024-01-19	8.66	8.75	8.63	8.75	626143
2024-01-22	8.82	8.87	8.82	8.85	588116
2024-01-23	8.77	8.82	8.75	8.80	1316347
2024-01-24	8.93	8.95	8.89	8.90	601985
2024-01-25	8.82	8.83	8.71	8.76	1424047
2024-01-26	8.75	8.78	8.72	8.78	598482
2024-01-29	8.68	8.85	8.65	8.85	1104791
2024-01-30	9.21	9.36	9.21	9.33	1287548
2024-01-31	9.45	9.48	9.33	9.33	1679214
2024-02-01	9.49	9.50	9.35	9.50	1634096
2024-02-02	9.62	9.69	9.61	9.65	1977645
2024-02-05	9.60	9.64	9.55	9.64	1983465
2024-02-06	9.80	9.80	9.71	9.71	2022801
2024-02-07	9.68	9.70	9.59	9.70	2257773
2024-02-08	9.79	9.82	9.78	9.81	1842448
2024-02-09	9.81	9.92	9.78	9.92	1347522
2024-02-12	9.93	10.01	9.90	10.00	2118225
2024-02-13	9.91	9.96	9.84	9.86	3265084
2024-02-14	9.86	9.90	9.82	9.88	530672
2024-02-15	9.65	9.78	9.65	9.71	1819956
2024-02-16	9.69	9.73	9.63	9.67	730936
2024-02-20	9.74	9.91	9.74	9.91	1709246
2024-02-21	10.00	10.06	9.98	10.00	2466907
2024-02-22	10.11	10.16	10.05	10.09	1908679
2024-02-23	10.14	10.25	10.13	10.23	1433889
2024-02-26	10.21	10.25	10.19	10.23	531668
2024-02-27	10.11	10.17	10.10	10.14	661532
2024-02-28	10.10	10.12	10.02	10.02	1019894
2024-02-29	9.97	9.97	9.88	9.95	931272
2024-03-01	10.17	10.17	10.06	10.10	876755
2024-03-04	10.18	10.23	10.16	10.19	741865
2024-03-05	10.26	10.30	10.24	10.24	1039974
2024-03-06	10.53	10.60	10.48	10.55	3811009
2024-03-07	10.66	10.85	10.64	10.85	8557687
2024-03-08	10.90	10.93	10.76	10.80	1866516
2024-03-11	10.84	10.89	10.81	10.86	802357
2024-03-12	10.99	11.21	10.96	11.18	1330192
2024-03-13	11.30	11.33	11.22	11.25	752280
2024-03-14	11.15	11.19	11.00	11.05	1694265
2024-03-15	11.29	11.42	11.29	11.39	896630
2024-03-18	11.40	11.41	11.25	11.29	708860
2024-03-19	11.35	11.42	11.32	11.39	1542338
2024-03-20	11.30	11.56	11.28	11.53	920127
2024-03-21	11.74	11.78	11.68	11.69	2978503
2024-03-22	11.79	11.83	11.73	11.79	954730
2024-03-25	11.70	11.80	11.64	11.66	1453615
2024-03-26	11.66	11.77	11.66	11.72	727296
2024-03-27	11.79	11.85	11.76	11.85	677787
2024-03-28	11.96	12.00	11.81	11.84	1235207
2024-04-01	11.90	11.93	11.69	11.74	650410
2024-04-02	11.78	11.82	11.72	11.81	1198819
2024-04-03	11.86	11.99	11.86	11.92	1115483
2024-04-04	12.16	12.20	11.92	11.95	1617347
2024-04-05	11.82	11.88	11.77	11.37	1917050
2024-04-08	11.53	11.58	11.50	11.53	1009726
2024-04-09	11.56	11.57	11.32	11.40	1063848
2024-04-10	11.10	11.23	11.02	11.13	1619632
2024-04-11	10.86	10.86	10.69	10.81	2015933
2024-04-12	10.58	10.69	10.53	10.55	1753181
2024-04-15	10.82	10.88	10.67	10.67	1942725
2024-04-16	10.58	10.60	10.50	10.50	894222
2024-04-17	10.84	10.93	10.78	10.83	900481
2024-04-18	10.95	11.14	10.90	10.96	1618807
2024-04-19	10.85	10.91	10.73	10.79	3433680
2024-04-22	11.00	11.15	11.00	11.07	1458636
2024-04-23	11.28	11.40	11.27	11.40	943820
2024-04-24	11.17	11.27	11.15	11.27	1430541
2024-04-25	11.15	11.28	11.09	11.25	1005917
2024-04-26	11.54	11.81	11.54	11.58	5679649
2024-04-29	11.60	11.75	11.46	11.75	8503538
2024-04-30	10.87	11.09	10.71	10.71	2837954
2024-05-01	10.62	10.78	10.30	10.46	1962841
2024-05-02	10.53	10.53	10.37	10.42	4935236
2024-05-03	10.56	10.64	10.40	10.59	3617295
2024-05-06	10.57	10.94	10.55	10.92	2721845
2024-05-07	10.87	10.98	10.86	10.94	1377938
2024-05-08	11.00	11.05	10.99	11.05	1056682
2024-05-09	10.35	10.43	10.18	10.22	1949667
2024-05-10	10.47	10.49	10.38	10.40	1109651
2024-05-13	10.45	10.51	10.44	10.46	455335
2024-05-14	10.49	10.72	10.49	10.69	862204
2024-05-15	10.97	11.20	10.95	11.18	6972432
2024-05-16	10.91	10.92	10.79	10.80	1242706
2024-05-17	10.85	10.99	10.68	10.91	1173165
2024-05-20	10.81	10.83	10.72	10.75	1089868
2024-05-21	10.76	10.87	10.75	10.87	651505
2024-05-22	10.86	10.91	10.82	10.83	2986288
2024-05-23	10.94	10.94	10.73	10.76	1312293
2024-05-24	10.77	10.86	10.77	10.85	852033
2024-05-28	10.77	10.88	10.72	10.83	873096
2024-05-29	10.60	10.63	10.56	10.60	1332168
2024-05-30	10.76	10.86	10.75	10.83	1373474
2024-05-31	10.84	10.91	10.76	10.91	1042948
2024-06-03	10.81	10.86	10.57	10.67	2422889
2024-06-04	10.26	10.35	10.23	10.30	1620729
2024-06-05	10.36	10.46	10.32	10.46	989500
2024-06-06	10.56	10.70	10.54	10.65	1487429
2024-06-07	10.73	10.75	10.62	10.63	1128214
2024-06-10	10.48	10.51	10.45	10.50	676087
2024-06-11	10.34	10.34	10.23	10.28	1509236
2024-06-12	10.12	10.19	10.08	10.13	1070322
2024-06-13	10.03	10.03	9.77	9.82	1243424
2024-06-14	9.52	9.70	9.48	9.64	2024212
2024-06-17	9.73	9.85	9.67	9.82	858627
2024-06-18	9.82	9.92	9.80	9.89	1181006
2024-06-20	9.93	10.10	9.93	10.03	1092602
2024-06-21	9.77	9.84	9.70	9.74	1957915
2024-06-24	10.02	10.11	10.00	10.06	1950689
2024-06-25	9.93	9.97	9.85	9.95	886710
2024-06-26	9.74	9.83	9.72	9.82	589928
2024-06-27	9.85	9.91	9.84	9.87	1305724
2024-06-28	9.92	10.05	9.91	10.03	739084
2024-07-01	10.15	10.22	10.09	10.15	1571680
2024-07-02	10.02	10.13	10.01	10.12	658199
2024-07-03	10.30	10.36	10.27	10.36	710304
2024-07-05	10.30	10.42	10.25	10.42	556071
2024-07-08	10.45	10.46	10.31	10.33	591238
2024-07-09	10.20	10.32	10.18	10.26	1008891
2024-07-10	10.36	10.50	10.36	10.49	527531
2024-07-11	10.50	10.56	10.47	10.53	454820
2024-07-12	10.59	10.66	10.59	10.64	714551
2024-07-15	10.69	10.72	10.62	10.64	606175
2024-07-16	10.51	10.60	10.46	10.60	528427
2024-07-17	10.68	10.75	10.66	10.71	620086
2024-07-18	10.86	10.90	10.74	10.75	780362
2024-07-19	10.71	10.82	10.68	10.80	606638
2024-07-22	10.93	11.08	10.88	11.03	1893380
2024-07-23	11.04	11.17	11.00	11.11	826692
2024-07-24	10.97	11.04	10.86	10.88	1086915
2024-07-25	10.85	10.96	10.74	10.90	1110475
2024-07-26	10.85	10.97	10.84	10.97	1195733
2024-07-29	10.91	10.92	10.76	10.86	2302253
2024-07-30	10.98	11.06	10.94	10.94	1326482
2024-07-31	10.56	10.62	10.48	10.54	5343525
2024-08-01	10.24	10.28	9.83	9.90	1403084
2024-08-02	9.82	9.84	9.66	9.68	1419964
2024-08-05	9.43	9.62	9.39	9.58	2012639
2024-08-06	9.33	9.64	9.31	9.58	7335787
2024-08-07	9.74	9.79	9.53	9.55	2482884
2024-08-08	9.68	9.73	9.62	9.70	1143016
2024-08-09	9.67	9.78	9.65	9.76	1307488
2024-08-12	9.75	9.79	9.68	9.74	787002
2024-08-13	9.78	9.93	9.77	9.91	757016
2024-08-14	9.90	9.92	9.86	9.89	704043
2024-08-15	10.03	10.11	10.02	10.06	811886
2024-08-16	10.11	10.21	10.11	10.21	746199
2024-08-19	10.41	10.48	10.40	10.47	4056535
2024-08-20	10.34	10.41	10.32	10.39	974719
2024-08-21	10.49	10.50	10.40	10.46	1019391
2024-08-22	10.43	10.45	10.37	10.38	717880
2024-08-23	10.42	10.60	10.41	10.59	787612
2024-08-26	10.50	10.57	10.46	10.53	546842
2024-08-27	10.58	10.62	10.57	10.62	478353
2024-08-28	10.45	10.59	10.44	10.56	774967
2024-08-29	10.59	10.60	10.52	10.56	655139
2024-08-30	10.58	10.66	10.56	10.65	936265
2024-09-03	10.39	10.39	10.17	10.18	1064091
2024-09-04	10.05	10.10	9.97	9.98	1130428
2024-09-05	10.19	10.21	10.08	10.13	1318882
2024-09-06	10.11	10.14	9.83	9.87	1431168
2024-09-09	9.99	10.05	9.95	9.99	1624618
2024-09-10	10.01	10.01	9.78	9.86	1640572
2024-09-11	9.90	9.94	9.69	9.93	1369771
2024-09-12	9.96	10.09	9.89	10.09	1428115
2024-09-13	10.17	10.31	10.16	10.30	3367293
2024-09-16	10.36	10.44	10.33	10.43	1507570
2024-09-17	10.50	10.54	10.42	10.47	1055712
2024-09-18	10.57	10.69	10.51	10.54	1412472
2024-09-19	10.77	10.94	10.70	10.94	1749002
2024-09-20	10.98	10.99	10.85	10.86	1208933
2024-09-23	10.88	10.92	10.83	10.84	1543655
2024-09-24	10.77	10.88	10.76	10.88	1222075
2024-09-25	10.89	10.90	10.74	10.77	1209585
2024-09-26	11.10	11.20	11.03	11.14	1491908
2024-09-27	11.15	11.17	11.04	11.07	930886
2024-09-30	10.92	10.94	10.76	10.84	1021404
2024-10-01	10.54	10.56	10.24	10.28	1724451
2024-10-02	10.23	10.25	10.16	10.20	2505590
2024-10-03	10.28	10.36	10.24	10.32	828576
2024-10-04	10.52	10.56	10.44	10.53	1053581
2024-10-07	10.69	10.70	10.56	10.62	1626737
2024-10-08	10.50	10.56	10.46	10.21	1084043
2024-10-09	10.10	10.17	10.09	10.15	642338
2024-10-10	10.12	10.13	9.99	10.06	1299781
2024-10-11	10.11	10.19	10.09	10.18	868092
2024-10-14	10.19	10.25	10.18	10.23	526400
2024-10-15	10.20	10.32	10.13	10.14	2258776
2024-10-16	10.18	10.20	10.05	10.06	959184
2024-10-17	9.91	9.94	9.84	9.87	1498153
2024-10-18	10.09	10.12	10.04	10.08	818943
2024-10-21	9.93	9.96	9.79	9.83	779478
2024-10-22	9.85	9.94	9.82	9.92	2074643
2024-10-23	9.85	9.90	9.78	9.81	1560567
2024-10-24	9.87	9.89	9.74	9.82	1059416
2024-10-25	9.81	9.83	9.70	9.70	855769
2024-10-28	9.69	9.85	9.68	9.85	1245961
2024-10-29	9.79	9.84	9.73	9.75	1313101
2024-10-30	9.71	9.91	9.69	9.85	1257849
2024-10-31	9.94	9.97	9.82	9.93	990330
2024-11-01	10.09	10.23	10.09	10.09	1468416
2024-11-04	10.45	10.48	10.33	10.33	1467085
2024-11-05	10.39	10.50	10.36	10.46	791415
2024-11-06	9.63	9.69	9.54	9.65	4122512
2024-11-07	10.08	10.17	9.97	10.02	3804663
2024-11-08	9.88	9.90	9.70	9.77	1960011
2024-11-11	9.78	9.81	9.70	9.72	1719941
2024-11-12	9.64	9.65	9.41	9.44	2346673
2024-11-13	9.41	9.43	9.28	9.34	1537094
2024-11-14	9.54	9.63	9.53	9.54	1546233
2024-11-15	9.83	9.90	9.76	9.82	2634789
2024-11-18	9.83	10.00	9.81	9.96	2676980
2024-11-19	9.73	9.88	9.71	9.87	994008
2024-11-20	9.81	9.82	9.67	9.74	849691
2024-11-21	9.69	9.74	9.62	9.69	1465872
2024-11-22	9.43	9.59	9.43	9.54	1555543
2024-11-25	9.79	9.80	9.64	9.67	1782312
2024-11-26	9.45	9.47	9.34	9.36	1701412
2024-11-27	9.25	9.31	9.23	9.25	1096818
2024-11-29	9.31	9.46	9.31	9.45	760309
2024-12-02	9.35	9.46	9.28	9.43	1064817
2024-12-03	9.54	9.63	9.53	9.59	933603
2024-12-04	9.67	9.74	9.64	9.70	1585697
2024-12-05	10.12	10.18	10.10	10.10	1797594
2024-12-06	10.17	10.19	10.01	10.03	1675124
2024-12-09	10.15	10.20	10.02	10.03	967913
2024-12-10	10.10	10.11	10.01	10.01	1037469
2024-12-11	10.02	10.05	9.92	9.96	1264802
2024-12-12	10.06	10.19	10.01	10.07	1584223
2024-12-13	10.21	10.21	10.13	10.19	2714907
2024-12-16	10.23	10.31	10.17	10.18	3386365
2024-12-17	10.03	10.06	9.93	9.93	1397627
2024-12-18	10.00	10.10	9.67	9.67	1762381
2024-12-19	9.79	9.82	9.65	9.66	1866589
2024-12-20	9.52	9.75	9.51	9.68	1442617
2024-12-23	9.60	9.72	9.57	9.71	1285330
2024-12-24	9.69	9.76	9.65	9.73	582908
2024-12-26	9.73	9.82	9.73	9.77	819340
2024-12-27	9.77	9.80	9.67	9.69	2484449
2024-12-30	9.72	9.77	9.65	9.76	1573172
2024-12-31	9.74	9.80	9.66	9.72	999478
2025-01-02	9.45	9.54	9.44	9.49	1692475
2025-01-03	9.55	9.63	9.48	9.62	1059347
2025-01-06	9.88	10.13	9.85	10.01	1289508
2025-01-07	10.30	10.30	10.12	10.18	1364528
2025-01-08	10.16	10.21	10.10	10.17	1102188
2025-01-10	10.27	10.30	10.03	10.11	2159651
2025-01-13	10.34	10.65	10.33	10.59	6508316
2025-01-14	10.62	10.77	10.57	10.74	1670145
2025-01-15	10.81	10.83	10.68	10.78	1900143
2025-01-16	10.69	10.74	10.61	10.69	1275582
2025-01-17	10.67	10.80	10.60	10.69	2395195
2025-01-21	10.80	10.98	10.75	10.96	2579949
2025-01-22	10.81	10.87	10.73	10.77	2178906
2025-01-23	10.95	11.17	10.94	11.16	2388622
2025-01-24	11.22	11.31	11.20	11.21	1343991
2025-01-27	11.37	11.42	11.29	11.42	3186069
2025-01-28	11.45	11.49	11.34	11.48	2248792
2025-01-29	11.48	11.60	11.43	11.53	1401061
2025-01-30	11.78	11.85	11.65	11.75	4959082
2025-01-31	11.54	11.57	11.32	11.34	2941703
2025-02-03	10.88	11.22	10.77	11.06	3440599
2025-02-04	11.31	11.47	11.31	11.39	1845771
2025-02-05	11.55	11.55	11.47	11.53	1150133
2025-02-06	11.88	12.13	11.88	12.06	2820177
2025-02-07	12.14	12.14	11.96	12.01	2537815
2025-02-10	11.84	11.91	11.81	11.88	1685058
2025-02-11	12.01	12.22	11.99	12.22	1162499
2025-02-12	12.31	12.50	12.30	12.43	1981898
2025-02-13	12.38	12.49	12.31	12.46	1390661
2025-02-14	12.65	12.73	12.60	12.63	1459408
2025-02-18	12.89	13.05	12.85	12.86	4056358
2025-02-19	12.75	12.76	12.54	12.64	1446724
2025-02-20	12.80	12.82	12.68	12.75	1368763
2025-02-21	12.79	12.86	12.68	12.69	1976739
2025-02-24	12.97	13.07	12.80	12.92	2025579
2025-02-25	13.39	13.39	13.16	13.24	2215604
2025-02-26	13.40	13.59	13.36	13.42	1956881
2025-02-27	13.32	13.41	13.23	13.29	1309297
2025-02-28	13.30	13.39	13.12	13.23	2936924
2025-03-03	13.62	13.71	13.35	13.39	2534423
2025-03-04	12.84	13.34	12.73	13.17	2918099
2025-03-05	13.77	13.96	13.73	13.93	2939519
2025-03-06	14.08	14.26	13.86	13.86	8433166
2025-03-07	14.15	14.28	14.11	14.15	7071869
2025-03-10	13.89	13.98	13.59	13.72	8259938
2025-03-11	13.74	13.84	13.53	13.74	2484546
2025-03-12	14.00	14.06	13.86	13.96	2386343
2025-03-13	13.90	13.94	13.72	13.80	7634689
2025-03-14	14.20	14.38	14.18	14.34	2516245
2025-03-17	14.46	14.53	14.40	14.52	2197196
2025-03-18	14.63	14.84	14.58	14.83	4815379
2025-03-19	14.50	14.61	14.45	14.49	5005010
2025-03-20	14.06	14.19	14.01	14.17	2526868
2025-03-21	14.06	14.20	14.04	14.14	2862039
2025-03-24	14.15	14.23	14.10	14.16	2209445
2025-03-25	14.38	14.51	14.30	14.49	1472586
2025-03-26	14.37	14.41	14.15	14.22	1849372
2025-03-27	14.12	14.28	14.09	14.14	1652672
2025-03-28	13.80	13.84	13.67	13.73	2495684
2025-03-31	13.44	13.63	13.42	13.62	3554606
2025-04-01	13.69	13.85	13.58	13.72	1864083
2025-04-02	13.63	13.84	13.60	13.84	1614854
2025-04-03	13.81	14.05	13.65	13.66	2747821
2025-04-04	12.60	12.63	12.06	12.22	3421332
2025-04-07	11.73	12.31	11.59	11.93	4168773
2025-04-08	12.45	12.45	11.75	11.46	2881800
2025-04-09	11.76	12.77	11.69	12.61	4071303
2025-04-10	12.83	12.84	12.26	12.54	3999026
2025-04-11	12.64	13.10	12.59	13.03	2449607
2025-04-14	13.08	13.33	13.04	13.25	3444481
2025-04-15	13.41	13.50	13.36	13.40	2095753
2025-04-16	13.36	13.62	13.33	13.43	1896058
2025-04-17	13.38	13.58	13.32	13.48	1591020
2025-04-21	13.72	13.78	13.24	13.39	800994
2025-04-22	13.58	13.79	13.55	13.79	1763053
2025-04-23	13.93	14.10	13.91	13.97	1607596
2025-04-24	13.86	14.08	13.83	14.08	1416022
2025-04-25	14.07	14.25	14.07	14.23	1499707
2025-04-28	14.33	14.43	14.29	14.37	1615732
2025-04-29	14.00	14.15	13.93	14.04	1367139
2025-04-30	13.56	13.72	13.47	13.70	2139129
2025-05-01	13.86	13.93	13.73	13.77	975324
2025-05-02	13.82	13.92	13.71	13.87	1304175
2025-05-05	14.05	14.16	14.02	14.04	1209083
2025-05-06	14.07	14.25	14.07	14.15	1218523
2025-05-07	14.16	14.32	14.12	14.22	1595888
2025-05-08	14.38	14.48	14.34	14.43	1643494
2025-05-09	14.47	14.49	14.38	14.47	1051336
2025-05-12	14.39	14.53	14.35	14.48	1535851
2025-05-13	14.69	14.81	14.69	14.76	1457570
2025-05-14	14.93	15.04	14.89	15.01	1222886
2025-05-15	14.96	14.98	14.87	14.96	871009
2025-05-16	14.99	15.06	14.88	15.02	1138797
2025-05-19	15.08	15.25	15.07	15.21	1229476
2025-05-20	15.49	15.60	15.46	15.57	1416942
2025-05-21	15.65	15.66	15.33	15.33	1020422
2025-05-22	15.38	15.46	15.33	15.40	1035348
2025-05-23	14.96	15.17	14.94	15.13	2041961
2025-05-27	15.31	15.42	15.29	15.42	1261341
2025-05-28	15.08	15.12	14.92	14.97	1600146
2025-05-29	15.10	15.13	15.00	15.10	1540331
2025-05-30	15.05	15.09	14.93	15.04	1926416
2025-06-02	15.02	15.23	14.97	15.19	1738216
2025-06-03	14.84	15.03	14.82	15.00	1254312
2025-06-04	14.86	15.01	14.83	14.94	1816911
2025-06-05	14.93	15.14	14.90	15.07	1689699
2025-06-06	15.14	15.22	15.07	15.15	1275911
2025-06-09	15.10	15.21	15.08	15.10	1136887
2025-06-10	15.20	15.20	15.03	15.08	14240701
2025-06-11	15.14	15.30	15.04	15.20	1558361
2025-06-12	15.25	15.38	15.25	15.31	1048642
2025-06-13	14.84	15.16	14.82	15.08	4355382
2025-06-16	15.26	15.67	15.19	15.54	6306872
2025-06-17	15.01	15.15	14.84	14.86	5449420
2025-06-18	14.88	15.11	14.85	15.07	1387190
2025-06-20	14.95	14.96	14.85	14.93	1934896
2025-06-23	14.66	14.90	14.63	14.90	1024910
2025-06-24	15.15	15.60	15.13	15.32	1036106
2025-06-25	14.85	14.88	14.77	14.88	1787613
2025-06-26	14.99	15.02	14.92	14.97	1270026
2025-06-27	15.18	15.32	15.11	15.27	1519053
2025-06-30	15.21	15.41	15.21	15.37	1067481
2025-07-01	15.17	15.27	15.08	15.22	1387240
2025-07-02	15.31	15.43	15.18	15.40	1241051
2025-07-03	15.62	15.66	15.56	15.63	1532790
2025-07-07	15.34	15.45	15.29	15.40	4913141
2025-07-08	15.66	15.76	15.54	15.74	6168971
2025-07-09	15.98	16.00	15.84	15.94	3892103
2025-07-10	15.79	15.80	15.53	15.56	1364501
2025-07-11	15.16	15.19	15.03	15.04	1432945
2025-07-14	15.16	15.21	15.11	15.16	2233312
2025-07-15	14.95	14.96	14.72	14.74	2576061
2025-07-16	14.81	14.92	14.67	14.90	4306483
2025-07-17	14.73	14.86	14.71	14.85	1354653
2025-07-18	14.89	14.91	14.74	14.77	1230541
2025-07-21	14.71	14.88	14.68	14.73	3796422
2025-07-22	14.76	14.88	14.63	14.86	4480221
2025-07-23	14.94	15.44	14.90	15.40	1975437
2025-07-24	15.25	15.35	15.22	15.23	1801805
2025-07-25	15.26	15.45	15.21	15.42	1631594
2025-07-28	15.42	15.42	15.24	15.31	1069440
2025-07-29	15.52	15.66	15.46	15.64	1252840
2025-07-30	15.37	15.63	15.36	15.54	1564417
2025-07-31	16.77	16.79	16.61	16.73	2620670
2025-08-01	16.65	16.70	16.44	16.66	1649340
2025-08-04	17.00	17.16	16.99	17.06	1458184
2025-08-05	17.17	17.33	17.11	17.28	1474551
2025-08-06	17.59	17.76	17.59	17.74	1744424
2025-08-07	17.97	18.12	17.86	18.12	1435503
2025-08-08	18.47	18.64	18.41	18.59	2061273

Explore More About BBVA

Coins representing dividend payouts and trends

BBVA Dividend History

Discover Banco Bilbao Vizcaya'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

BBVA Stock Split History

Discover Banco Bilbao Vizcaya'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

BBVA Historical Prices

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

Web Analytics