BRFS Historical Prices

Summary

Key Stock Metrics

2.99

(February 27, 2025)

52-Week Low

4.87

(December 11, 2024)

52-Week High

27.31

(November 21, 2014)

All-Time High

3.61

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-10	11.59	11.70	11.45	11.66	524600
2009-12-11	11.73	12.10	11.72	12.05	1510864
2009-12-14	12.14	12.27	11.64	12.10	1310916
2009-12-15	12.11	12.31	12.05	12.13	1088784
2009-12-16	12.35	12.50	12.22	12.49	1770416
2009-12-17	12.02	12.13	11.87	11.99	1842584
2009-12-18	11.97	12.39	11.92	12.36	2555440
2009-12-21	12.28	12.51	12.28	12.38	1507704
2009-12-22	12.49	12.61	12.37	12.58	1173284
2009-12-23	12.61	12.75	12.41	12.64	2195428
2009-12-24	12.70	13.09	12.56	13.01	331636
2009-12-28	13.07	13.11	12.85	12.99	1013816
2009-12-29	13.09	13.13	12.77	12.83	694596
2009-12-30	12.94	13.25	12.90	13.20	952388
2009-12-31	13.34	13.34	12.91	13.09	341736
2010-01-04	13.29	13.75	13.22	13.60	1040180
2010-01-05	13.53	13.71	13.42	13.66	1608228
2010-01-06	13.66	13.93	13.56	13.70	1966696
2010-01-07	13.59	13.78	13.41	13.53	1148292
2010-01-08	13.58	14.09	13.56	13.77	909228
2010-01-11	13.74	13.74	13.50	13.58	757016
2010-01-12	13.43	13.56	13.32	13.52	714832
2010-01-13	13.50	13.64	13.30	13.50	996504
2010-01-14	13.36	13.49	13.19	13.31	1004476
2010-01-15	13.23	13.40	13.09	13.32	736660
2010-01-19	13.29	13.53	13.24	13.38	677984
2010-01-20	13.13	13.53	12.97	13.43	2760664
2010-01-21	13.54	13.54	12.83	13.05	1739772
2010-01-22	12.75	13.15	12.75	12.89	1164504
2010-01-25	12.93	13.03	12.58	12.69	707196
2010-01-26	12.49	12.50	12.24	12.41	1003084
2010-01-27	12.50	12.69	12.27	12.66	1534856
2010-01-28	12.64	12.65	12.13	12.30	1305032
2010-01-29	12.46	12.46	11.94	12.02	1065680
2010-02-01	12.15	12.30	12.08	12.22	545208
2010-02-02	12.35	12.47	12.20	12.37	600956
2010-02-03	12.50	12.74	12.39	12.56	816020
2010-02-04	12.35	12.35	11.86	11.94	741564
2010-02-05	11.99	12.09	11.48	11.85	1200360
2010-02-08	11.86	12.18	11.69	11.79	1145252
2010-02-09	12.16	12.47	12.04	12.13	2044176
2010-02-10	12.14	12.24	11.88	12.08	1970268
2010-02-11	12.01	12.37	11.90	12.33	1319612
2010-02-12	11.96	12.07	11.85	12.04	835492
2010-02-16	11.98	12.38	11.98	12.27	422600
2010-02-17	12.20	12.73	12.18	12.64	1201068
2010-02-18	12.61	12.91	12.60	12.78	1286892
2010-02-19	12.72	12.93	12.63	12.83	946800
2010-02-22	12.80	12.84	12.47	12.56	1045904
2010-02-23	12.49	12.58	12.14	12.31	878324
2010-02-24	12.40	12.56	12.29	12.39	873644
2010-02-25	12.08	12.46	12.02	12.43	919004
2010-02-26	12.36	12.36	12.16	12.33	1450376
2010-03-01	12.27	12.52	12.11	12.52	1108104
2010-03-02	12.56	12.60	12.37	12.43	809004
2010-03-03	12.56	12.98	12.46	12.67	1960724
2010-03-04	12.76	12.81	12.48	12.55	638308
2010-03-05	12.74	12.82	12.56	12.73	788264
2010-03-08	12.75	12.75	12.43	12.47	764556
2010-03-09	12.40	12.75	12.40	12.60	905040
2010-03-10	12.64	12.86	12.61	12.70	625828
2010-03-11	12.59	12.65	12.55	12.64	294904
2010-03-12	12.65	12.69	12.54	12.57	354344
2010-03-15	12.51	12.59	12.42	12.49	292060
2010-03-16	12.48	12.58	12.36	12.52	526328
2010-03-17	12.65	12.75	12.60	12.64	680692
2010-03-18	12.64	12.64	12.41	12.52	764664
2010-03-19	12.51	12.55	12.28	12.33	1080152
2010-03-22	12.26	12.47	12.15	12.45	926044
2010-03-23	12.58	12.85	12.46	12.76	1098260
2010-03-24	12.55	12.69	12.44	12.47	2185248
2010-03-25	12.53	12.54	12.29	12.35	1073092
2010-03-26	12.34	12.43	12.26	12.36	716284
2010-03-29	12.53	12.98	12.52	12.95	981712
2010-03-30	13.07	13.45	13.04	13.33	1491224
2010-03-31	13.42	13.84	13.37	13.74	1879784
2010-04-01	13.78	13.89	13.57	13.66	1597432
2010-04-05	13.80	13.80	13.41	13.47	992728
2010-04-06	13.57	13.69	13.44	13.57	884864
2010-04-07	13.59	13.80	13.39	13.79	1772820
2010-04-08	13.91	13.94	13.63	13.77	1231962
2010-04-09	13.85	13.99	13.50	13.72	1292295
2010-04-12	13.77	13.85	13.60	13.81	869847
2010-04-13	13.85	13.85	13.52	13.75	502944
2010-04-14	13.88	13.90	13.59	13.73	520273
2010-04-15	13.90	13.97	13.64	13.70	833319
2010-04-16	13.72	13.81	13.36	13.66	983497
2010-04-19	13.59	13.78	13.57	13.70	965684
2010-04-20	13.73	13.83	13.65	13.78	817704
2010-04-21	13.86	13.94	13.40	13.60	557059
2010-04-22	13.55	13.55	13.29	13.54	1193060
2010-04-23	13.40	13.68	13.40	13.53	579490
2010-04-26	13.73	13.80	13.53	13.58	776434
2010-04-27	13.50	13.55	12.83	12.87	1253311
2010-04-28	12.94	13.08	12.75	12.82	1164073
2010-04-29	13.12	13.37	13.02	13.21	785236
2010-04-30	13.16	13.45	13.05	13.35	836623
2010-05-03	13.34	13.41	13.16	13.28	751646
2010-05-04	13.14	13.17	12.52	12.62	1438789
2010-05-05	12.37	12.64	12.04	12.28	1861815
2010-05-06	12.07	12.32	11.25	11.62	2001434
2010-05-07	11.62	12.09	11.35	11.78	2550930
2010-05-10	12.65	12.84	12.32	12.70	1280762
2010-05-11	12.47	12.98	12.46	12.66	1545790
2010-05-12	12.70	12.84	12.43	12.55	614913
2010-05-13	13.11	13.29	12.75	13.05	951477
2010-05-14	12.72	12.96	12.57	12.78	667081
2010-05-17	12.78	12.85	12.42	12.76	843998
2010-05-18	13.10	13.38	12.76	12.84	1183286
2010-05-19	12.82	13.01	12.33	12.54	1480598
2010-05-20	12.07	12.20	11.61	12.02	1870205
2010-05-21	11.73	12.46	11.73	12.38	1279585
2010-05-24	12.42	12.83	12.27	12.35	898220
2010-05-25	11.86	12.17	11.66	12.16	1128164
2010-05-26	12.31	12.85	12.31	12.76	2911281
2010-05-27	12.75	13.09	12.72	13.07	1378332
2010-05-28	12.79	13.09	12.68	12.97	1221764
2010-06-01	12.85	13.05	12.62	12.68	1215664
2010-06-02	12.85	13.28	12.70	13.15	974265
2010-06-03	13.59	13.59	12.81	13.06	483794
2010-06-04	12.74	12.77	12.26	12.49	924045
2010-06-07	12.70	13.00	12.67	12.76	1006841
2010-06-08	12.77	13.44	12.75	13.27	1742343
2010-06-09	13.37	13.55	13.09	13.17	1832692
2010-06-10	13.58	13.88	13.52	13.83	1343566
2010-06-11	13.50	13.87	13.36	13.64	1001371
2010-06-14	13.87	14.04	13.68	13.82	1685889
2010-06-15	13.91	14.53	13.91	14.44	1029557
2010-06-16	14.19	14.53	14.12	14.40	1285431
2010-06-17	14.53	14.72	14.14	14.30	1255371
2010-06-18	14.31	14.65	14.21	14.51	1102970
2010-06-21	14.89	14.89	14.49	14.60	1416482
2010-06-22	14.59	14.90	14.38	14.39	1205498
2010-06-23	14.40	14.48	14.15	14.41	867774
2010-06-24	14.36	14.48	14.03	14.33	1481856
2010-06-25	14.35	14.68	14.22	14.59	709430
2010-06-28	14.70	14.89	14.58	14.71	607033
2010-06-29	14.50	14.56	13.99	14.13	1610928
2010-06-30	13.49	13.66	13.20	13.26	1841920
2010-07-01	13.27	13.48	13.11	13.42	2273911
2010-07-02	13.52	13.63	13.32	13.42	1400977
2010-07-06	13.39	13.72	13.32	13.39	1720583
2010-07-07	13.56	13.71	13.35	13.51	1247880
2010-07-08	13.49	13.52	13.26	13.46	1211996
2010-07-09	13.53	13.86	13.52	13.69	939530
2010-07-12	13.61	13.64	13.35	13.49	706015
2010-07-13	13.70	13.90	13.60	13.75	893875
2010-07-14	13.56	13.97	13.56	13.95	782591
2010-07-15	13.90	14.25	13.82	14.23	1615917
2010-07-16	14.07	14.13	13.78	13.88	1168737
2010-07-19	14.04	14.22	13.91	14.07	800595
2010-07-20	13.98	14.32	13.98	14.26	1474154
2010-07-21	14.21	14.40	14.10	14.27	1128745
2010-07-22	14.38	14.70	14.24	14.32	1761514
2010-07-23	13.91	14.03	13.86	13.98	1286585
2010-07-26	13.89	13.93	13.71	13.79	1350737
2010-07-27	13.86	14.02	13.67	13.71	2680366
2010-07-28	13.80	13.85	13.57	13.58	1315898
2010-07-29	13.72	13.79	13.33	13.46	1439024
2010-07-30	13.46	14.19	13.36	14.12	1304332
2010-08-02	14.31	14.54	14.26	14.51	844564
2010-08-03	14.31	14.49	13.99	14.07	1051164
2010-08-04	14.09	14.20	13.24	14.09	1157994
2010-08-05	13.95	14.09	13.72	13.83	1074068
2010-08-06	13.76	13.87	13.47	13.50	1087779
2010-08-09	13.63	13.65	13.46	13.49	1142827
2010-08-10	13.40	13.73	13.30	13.66	1107732
2010-08-11	13.68	13.71	13.14	13.17	895950
2010-08-12	13.12	13.23	13.05	13.10	809735
2010-08-13	13.20	13.42	13.09	13.29	1520856
2010-08-16	13.52	13.58	13.24	13.35	2987841
2010-08-17	13.64	13.71	13.42	13.55	917643
2010-08-18	13.57	13.65	13.44	13.62	1931655
2010-08-19	13.58	13.73	13.40	13.53	1353523
2010-08-20	13.37	13.46	13.23	13.32	929293
2010-08-23	13.50	13.50	13.08	13.13	1312535
2010-08-24	12.94	13.16	12.82	12.92	722323
2010-08-25	12.81	13.22	12.75	13.17	1236368
2010-08-26	13.08	13.20	12.94	12.94	1212713
2010-08-27	13.11	13.32	12.91	13.29	1212952
2010-08-30	13.14	13.18	12.92	12.95	754630
2010-08-31	13.01	13.52	12.95	13.49	1533122
2010-09-01	13.60	13.92	13.58	13.80	927632
2010-09-02	13.85	13.95	13.66	13.78	1511956
2010-09-03	13.98	14.04	13.56	13.65	1050249
2010-09-07	13.63	13.63	13.41	13.44	510326
2010-09-08	13.54	13.80	13.52	13.61	586929
2010-09-09	13.81	13.88	13.67	13.82	760783
2010-09-10	13.99	14.27	13.96	14.16	664165
2010-09-13	14.41	14.60	14.34	14.59	1461424
2010-09-14	14.39	14.54	14.27	14.32	553339
2010-09-15	14.28	14.51	14.20	14.38	772710
2010-09-16	14.43	14.61	14.37	14.57	727498
2010-09-17	14.68	14.73	14.39	14.44	1476518
2010-09-20	14.38	14.66	14.30	14.45	532627
2010-09-21	14.51	14.54	14.32	14.51	1504902
2010-09-22	14.61	14.85	14.32	14.59	1125103
2010-09-23	14.59	14.99	14.50	14.84	802643
2010-09-24	14.94	15.00	14.55	14.74	936972
2010-09-27	14.72	14.89	14.53	14.74	955596
2010-09-28	14.92	15.02	14.70	14.99	715682
2010-09-29	14.99	15.08	14.77	15.00	922670
2010-09-30	15.11	15.57	14.94	15.53	2028652
2010-10-01	15.56	15.76	15.47	15.76	1721125
2010-10-04	15.79	15.94	15.61	15.76	1307131
2010-10-05	15.92	16.20	15.89	16.06	798564
2010-10-06	15.92	16.06	15.64	15.83	1276913
2010-10-07	15.79	15.81	15.08	15.23	1770945
2010-10-08	15.23	15.30	14.97	15.07	2312904
2010-10-11	15.12	15.34	15.11	15.26	670102
2010-10-12	15.24	15.25	14.90	15.05	1109255
2010-10-13	15.31	15.38	15.19	15.22	2792171
2010-10-14	15.31	15.35	15.14	15.28	1937495
2010-10-15	15.40	15.48	15.07	15.14	729481
2010-10-18	15.05	15.18	14.97	15.13	1333915
2010-10-19	14.75	14.81	14.48	14.54	1075272
2010-10-20	14.63	14.73	14.47	14.54	1373822
2010-10-21	14.65	14.73	14.43	14.67	791199
2010-10-22	14.75	14.75	14.22	14.30	1330261
2010-10-25	14.30	14.51	14.21	14.38	802946
2010-10-26	14.25	14.64	14.25	14.57	1145706
2010-10-27	14.39	14.76	14.30	14.49	800368
2010-10-28	14.68	14.68	14.29	14.40	640005
2010-10-29	14.56	14.67	14.50	14.63	1475643
2010-11-01	14.65	14.77	14.40	14.46	1688762
2010-11-02	14.55	14.72	14.51	14.64	299789
2010-11-03	14.75	15.00	14.68	14.95	1765178
2010-11-04	14.96	15.27	14.93	15.09	1099443
2010-11-05	15.05	15.11	14.92	15.08	918083
2010-11-08	14.91	15.13	14.81	15.12	936181
2010-11-09	15.10	15.21	14.98	15.06	884962
2010-11-10	15.27	15.31	15.06	15.09	865781
2010-11-11	15.00	15.04	14.89	14.95	470146
2010-11-12	14.90	14.98	14.62	14.65	1108688
2010-11-15	15.39	15.39	14.66	14.79	672287
2010-11-16	14.64	14.70	14.38	14.61	1389644
2010-11-17	14.56	14.65	14.46	14.58	647664
2010-11-18	14.70	14.76	14.63	14.76	1204923
2010-11-19	14.62	14.68	14.39	14.64	1070449
2010-11-22	14.52	14.64	14.35	14.54	915045
2010-11-23	14.35	14.42	13.98	14.02	1889408
2010-11-24	14.52	14.84	14.37	14.79	1365413
2010-11-26	14.43	14.60	14.36	14.48	631682
2010-11-29	14.47	14.80	14.40	14.78	891138
2010-11-30	14.71	15.33	14.66	15.24	2209735
2010-12-01	15.38	15.44	14.93	15.30	1189034
2010-12-02	15.47	16.17	15.46	16.01	1457426
2010-12-03	15.82	16.10	15.75	16.09	773608
2010-12-06	15.93	15.93	15.74	15.82	749087
2010-12-07	15.99	16.00	15.64	15.71	710657
2010-12-08	15.68	15.76	15.34	15.38	876819
2010-12-09	15.37	15.45	15.13	15.45	675466
2010-12-10	15.38	15.68	15.16	15.64	1010121
2010-12-13	15.50	15.63	15.43	15.60	837669
2010-12-14	15.50	15.64	15.38	15.55	938441
2010-12-15	15.80	16.03	15.30	15.42	1282834
2010-12-16	15.37	15.92	15.35	15.88	960004
2010-12-17	16.17	16.48	16.10	16.26	1668861
2010-12-20	16.46	16.55	15.97	16.31	858545
2010-12-21	16.48	16.58	16.30	16.36	1016686
2010-12-22	16.32	16.44	16.14	16.35	671265
2010-12-23	16.32	16.58	16.30	16.54	564034
2010-12-27	16.52	16.57	16.37	16.51	560013
2010-12-28	16.44	16.63	16.32	16.55	529785
2010-12-29	16.47	16.99	16.40	16.95	1887231
2010-12-30	16.88	17.05	16.73	16.92	1251496
2010-12-31	16.94	16.99	16.78	16.88	556848
2011-01-03	17.06	17.13	16.63	17.00	1678360
2011-01-04	16.78	17.06	16.71	17.06	1421048
2011-01-05	16.52	17.10	16.51	17.04	2447016
2011-01-06	16.97	17.21	16.89	17.07	2638772
2011-01-07	17.19	17.38	16.95	17.13	1276833
2011-01-10	17.05	17.17	16.94	17.09	1001668
2011-01-11	17.26	17.55	17.18	17.53	1227538
2011-01-12	17.53	17.67	17.41	17.54	1999665
2011-01-13	17.42	17.52	17.25	17.34	888427
2011-01-14	17.07	17.12	16.85	16.96	1073260
2011-01-18	17.24	17.86	17.21	17.67	1541748
2011-01-19	17.78	17.90	17.51	17.59	1299206
2011-01-20	17.67	17.75	17.42	17.56	1588139
2011-01-21	17.65	17.66	16.96	17.03	973763
2011-01-24	17.18	17.40	17.13	17.34	556490
2011-01-25	17.37	17.38	17.04	17.28	583346
2011-01-26	17.37	17.69	17.21	17.48	1326619
2011-01-27	17.51	17.60	16.86	16.93	1407842
2011-01-28	17.02	17.02	16.35	16.51	1505962
2011-01-31	16.52	16.77	16.48	16.65	2115826
2011-02-01	16.78	17.17	16.77	17.04	1948816
2011-02-02	17.06	17.15	16.68	16.88	1191533
2011-02-03	16.84	16.92	16.63	16.80	630264
2011-02-04	16.58	16.83	16.50	16.79	1407235
2011-02-07	16.58	17.08	16.54	16.69	1185534
2011-02-08	16.85	17.00	16.61	16.73	1001758
2011-02-09	16.52	16.57	16.36	16.45	1406853
2011-02-10	16.30	16.32	16.16	16.25	1617191
2011-02-11	16.33	16.85	16.19	16.69	1787717
2011-02-14	16.45	16.95	16.39	16.69	1585315
2011-02-15	16.64	16.94	16.64	16.89	1338627
2011-02-16	16.76	17.35	16.72	17.23	1202734
2011-02-17	17.69	17.75	17.43	17.46	1281734
2011-02-18	17.95	18.29	17.87	18.19	2036063
2011-02-22	18.03	18.37	17.83	17.92	2204652
2011-02-23	17.81	17.98	17.39	17.55	3120372
2011-02-24	17.37	17.98	17.33	17.77	1682566
2011-02-25	17.69	17.93	17.44	17.66	1199030
2011-02-28	17.80	17.88	17.60	17.81	1302212
2011-03-01	17.95	17.99	17.48	17.59	1114767
2011-03-02	17.66	17.78	17.60	17.70	992392
2011-03-03	17.87	17.89	17.66	17.87	1036836
2011-03-04	17.91	17.91	17.66	17.80	911687
2011-03-07	17.83	17.89	17.51	17.69	537539
2011-03-08	17.75	17.97	17.61	17.85	692856
2011-03-09	17.73	17.92	17.63	17.74	1363133
2011-03-10	17.66	17.73	17.41	17.61	852576
2011-03-11	17.47	17.82	17.44	17.66	1492417
2011-03-14	17.48	17.80	17.45	17.77	1153512
2011-03-15	17.43	18.00	17.42	17.64	1795158
2011-03-16	17.71	17.73	16.95	17.11	1544079
2011-03-17	17.29	17.39	17.11	17.22	1144536
2011-03-18	17.53	17.60	17.22	17.50	1667098
2011-03-21	17.76	17.89	17.56	17.80	1170984
2011-03-22	18.03	18.09	17.77	17.85	1458132
2011-03-23	17.76	18.17	17.69	18.13	1014662
2011-03-24	18.54	18.79	18.37	18.63	2503288
2011-03-25	18.99	19.18	18.61	18.79	2403300
2011-03-28	18.84	18.84	18.46	18.59	1738619
2011-03-29	18.68	18.83	18.50	18.65	1436196
2011-03-30	18.81	19.08	18.74	18.99	1563277
2011-03-31	19.06	19.40	19.00	19.09	1312708
2011-04-01	19.35	19.70	19.31	19.62	1076352
2011-04-04	19.73	19.92	19.47	19.56	1560395
2011-04-05	19.56	19.83	19.44	19.77	1282094
2011-04-06	19.89	19.90	19.19	19.30	1178389
2011-04-07	19.44	19.54	19.22	19.32	1508457
2011-04-08	19.55	19.60	19.21	19.33	828595
2011-04-11	19.36	19.54	19.24	19.26	869871
2011-04-12	19.21	19.28	19.04	19.15	1246893
2011-04-13	19.34	19.45	19.18	19.42	1126193
2011-04-14	19.53	20.05	19.50	19.93	1550409
2011-04-15	19.98	20.03	19.44	19.82	1170089
2011-04-18	19.76	19.80	19.39	19.73	987535
2011-04-19	19.83	19.96	19.70	19.89	1602479
2011-04-20	20.03	20.41	19.99	20.41	1098342
2011-04-21	20.46	20.60	20.15	20.36	653817
2011-04-25	20.17	20.54	20.10	20.45	1216714
2011-04-26	20.56	20.79	20.51	20.63	1196524
2011-04-27	20.70	20.70	20.18	20.48	1192771
2011-04-28	20.21	20.54	19.93	20.48	1279684
2011-04-29	20.51	20.76	20.22	20.71	1782297
2011-05-02	20.76	20.79	19.82	19.87	2476322
2011-05-03	19.66	19.91	19.58	19.78	2054147
2011-05-04	19.90	20.04	19.06	19.12	2345519
2011-05-05	18.98	19.58	18.93	19.00	2628841
2011-05-06	19.40	19.72	19.18	19.55	2425266
2011-05-09	19.65	20.07	19.53	20.05	1683254
2011-05-10	18.95	19.31	18.76	18.82	3709375
2011-05-11	18.63	18.74	18.21	18.36	2601899
2011-05-12	18.24	19.11	18.15	18.87	1657963
2011-05-13	19.17	19.18	18.52	18.77	1589834
2011-05-16	19.00	19.05	18.56	18.59	2522886
2011-05-17	18.34	18.61	18.13	18.49	2574351
2011-05-18	18.48	18.53	18.10	18.31	2765700
2011-05-19	18.27	18.50	18.10	18.25	2297246
2011-05-20	18.30	18.53	18.17	18.34	1579644
2011-05-23	17.85	18.13	17.81	17.93	1419716
2011-05-24	18.02	18.25	17.94	18.25	1837603
2011-05-25	18.14	18.45	18.06	18.37	1522103
2011-05-26	18.30	18.57	18.30	18.55	1384962
2011-05-27	18.66	18.79	18.56	18.69	1160430
2011-05-31	18.71	18.94	18.57	18.94	4598047
2011-06-01	18.75	18.80	18.38	18.59	2249216
2011-06-02	18.33	18.45	18.15	18.38	2251858
2011-06-03	18.29	18.67	18.12	18.21	2772006
2011-06-06	18.15	18.15	17.69	17.79	1978140
2011-06-07	17.93	18.32	17.86	17.91	2827189
2011-06-08	17.91	17.98	16.53	16.84	7546289
2011-06-09	15.69	16.41	15.61	16.29	7523940
2011-06-10	16.58	16.64	16.05	16.08	5140885
2011-06-13	16.24	16.26	15.33	15.52	4520156
2011-06-14	15.47	15.96	15.37	15.81	3907680
2011-06-15	16.24	16.24	15.63	15.73	2903747
2011-06-16	15.58	15.78	15.33	15.65	1815287
2011-06-17	15.86	15.96	15.68	15.93	2667261
2011-06-20	15.79	16.17	15.70	16.08	2486651
2011-06-21	16.22	16.66	16.13	16.59	3201994
2011-06-22	16.61	16.78	16.52	16.65	4693234
2011-06-23	16.47	16.47	16.09	16.29	1822045
2011-06-24	16.56	16.67	16.34	16.40	1506283
2011-06-27	16.51	16.73	16.43	16.65	2308426
2011-06-28	16.55	16.94	16.55	16.92	2600837
2011-06-29	17.00	17.29	16.84	17.19	2453842
2011-06-30	17.20	17.41	17.08	17.33	2321162
2011-07-01	17.36	17.81	17.17	17.59	2717912
2011-07-05	17.58	17.63	17.22	17.40	2695741
2011-07-06	17.34	17.43	16.56	16.76	3254018
2011-07-07	16.73	17.00	16.65	16.70	2648384
2011-07-08	16.48	16.54	16.19	16.53	2545623
2011-07-11	16.25	16.54	16.06	16.27	2171297
2011-07-12	16.50	17.07	16.44	16.83	2757830
2011-07-13	18.40	18.77	15.79	18.50	4218510
2011-07-14	19.16	19.25	18.84	19.11	6587474
2011-07-15	19.14	19.15	18.55	19.00	3365450
2011-07-18	18.55	18.74	18.41	18.73	1612389
2011-07-19	18.75	18.83	18.32	18.43	1802117
2011-07-20	18.45	19.10	18.45	18.89	1557357
2011-07-21	18.99	19.40	18.94	19.30	1729565
2011-07-22	19.32	19.35	19.12	19.29	1606566
2011-07-25	19.34	19.69	19.22	19.39	1634585
2011-07-26	19.57	19.73	19.32	19.60	1472663
2011-07-27	19.32	19.37	19.00	19.13	1559202
2011-07-28	19.15	19.35	19.03	19.32	1339346
2011-07-29	19.22	19.42	19.10	19.31	1405149
2011-08-01	19.46	19.50	18.95	19.15	1547799
2011-08-02	19.11	19.25	18.67	18.70	1704581
2011-08-03	18.80	18.85	18.10	18.72	2513810
2011-08-04	18.51	18.63	17.61	17.68	3080542
2011-08-05	17.85	18.15	17.02	18.08	2960487
2011-08-08	17.48	17.53	16.27	16.67	3966349
2011-08-09	17.01	18.11	16.70	18.07	3640989
2011-08-10	17.50	19.00	16.96	17.40	4442769
2011-08-11	17.79	18.48	17.61	18.15	2703547
2011-08-12	18.73	18.79	18.37	18.56	2211721
2011-08-15	18.79	19.10	18.79	19.05	1501515
2011-08-16	18.85	19.20	18.63	19.07	2322756
2011-08-17	19.16	19.47	19.03	19.46	1372663
2011-08-18	18.71	18.71	18.27	18.45	3202674
2011-08-19	18.33	18.63	18.15	18.23	2135599
2011-08-22	18.69	18.73	18.22	18.56	1321715
2011-08-23	18.55	19.03	18.25	19.00	1763358
2011-08-24	18.82	19.04	18.72	18.96	811481
2011-08-25	18.91	18.96	18.51	18.75	909051
2011-08-26	18.73	19.09	18.42	18.98	1058194
2011-08-29	19.30	19.44	19.07	19.37	839091
2011-08-30	19.09	19.59	18.98	19.49	1163667
2011-08-31	19.58	20.05	19.32	19.80	2773901
2011-09-01	20.12	20.87	19.65	19.90	2901986
2011-09-02	19.62	19.66	19.12	19.48	2089400
2011-09-06	19.01	19.34	18.64	19.30	1864304
2011-09-07	19.56	20.13	19.46	20.03	1103047
2011-09-08	19.87	20.08	19.47	19.64	1652042
2011-09-09	19.07	19.21	18.80	18.93	1515360
2011-09-12	18.65	18.88	18.17	18.62	2393772
2011-09-13	18.92	19.13	18.70	19.06	1687645
2011-09-14	19.00	19.15	18.53	18.97	2271631
2011-09-15	19.24	19.50	19.08	19.31	3210319
2011-09-16	19.34	19.44	18.97	19.02	3645568
2011-09-19	18.65	18.96	18.35	18.81	1801510
2011-09-20	18.64	18.93	18.29	18.36	1509930
2011-09-21	18.26	18.28	17.56	17.58	1995385
2011-09-22	16.75	16.98	16.07	16.30	3928225
2011-09-23	16.32	17.10	16.23	17.09	2636790
2011-09-26	17.28	17.45	16.51	17.44	2523087
2011-09-27	17.90	17.90	17.43	17.56	2238989
2011-09-28	17.61	17.84	17.33	17.37	1944352
2011-09-29	17.68	17.96	17.43	17.72	2215478
2011-09-30	17.47	17.66	17.34	17.53	4373351
2011-10-03	17.44	17.48	16.84	16.85	3947747
2011-10-04	16.81	17.17	16.31	17.17	3230922
2011-10-05	17.04	17.36	16.84	17.27	2148731
2011-10-06	17.65	18.35	17.59	18.34	2066593
2011-10-07	18.62	18.66	18.18	18.31	2390883
2011-10-10	18.77	18.79	18.36	18.53	1411605
2011-10-11	18.36	18.94	18.27	18.82	1799283
2011-10-12	18.95	19.65	18.87	19.41	1736671
2011-10-13	19.22	19.62	19.04	19.59	1712148
2011-10-14	19.84	19.93	19.47	19.73	1934646
2011-10-17	19.27	19.51	19.18	19.29	1182877
2011-10-18	19.39	20.14	19.23	20.05	1949840
2011-10-19	19.76	20.23	19.72	19.89	2145235
2011-10-20	19.72	19.85	19.04	19.37	1931061
2011-10-21	19.50	19.71	19.31	19.59	1933141
2011-10-24	19.71	20.26	19.66	20.22	1604257
2011-10-25	20.10	20.10	19.53	19.73	1327468
2011-10-26	20.16	20.27	19.68	19.98	1221169
2011-10-27	20.75	21.15	20.28	20.78	2820751
2011-10-28	21.25	21.68	21.18	21.42	2077660
2011-10-31	21.40	21.59	21.05	21.05	1832795
2011-11-01	20.22	20.77	20.12	20.45	2375427
2011-11-02	20.90	21.34	20.72	21.20	2076197
2011-11-03	21.05	21.24	20.47	20.64	2284110
2011-11-04	20.56	20.65	20.14	20.39	1723469
2011-11-07	20.77	20.92	20.62	20.89	1284840
2011-11-08	20.96	21.15	20.75	21.12	2072391
2011-11-09	20.43	20.80	20.04	20.11	2254629
2011-11-10	20.53	20.56	19.83	19.92	1387729
2011-11-11	20.08	20.64	19.97	20.29	1155133
2011-11-14	19.82	19.95	19.66	19.80	1314662
2011-11-15	20.07	20.13	19.65	19.99	1015222
2011-11-16	19.65	19.84	19.33	19.35	1635842
2011-11-17	19.49	19.54	18.96	19.07	1975127
2011-11-18	19.35	19.36	18.75	19.18	1751598
2011-11-21	18.97	19.26	18.60	19.06	1785796
2011-11-22	18.96	19.09	18.68	18.88	1077908
2011-11-23	18.59	18.75	18.33	18.34	1175243
2011-11-25	18.39	18.86	18.33	18.83	1089580
2011-11-28	19.22	19.36	19.05	19.22	1202561
2011-11-29	19.29	19.44	18.85	18.95	1313495
2011-11-30	20.23	20.28	19.46	20.15	3146965
2011-12-01	20.24	20.48	20.11	20.33	1079967
2011-12-02	20.70	20.75	20.17	20.32	763208
2011-12-05	20.66	20.83	20.61	20.77	1481983
2011-12-06	20.68	21.23	20.60	21.06	1255145
2011-12-07	20.93	21.37	20.92	21.31	1593110
2011-12-08	21.03	21.03	20.39	20.44	1961937
2011-12-09	20.52	21.04	20.52	20.97	1631046
2011-12-12	20.66	20.66	20.04	20.14	1076817
2011-12-13	20.42	20.51	20.00	20.11	2249096
2011-12-14	20.03	20.06	19.25	19.26	2502144
2011-12-15	19.84	19.87	19.61	19.73	2062727
2011-12-16	20.08	20.33	19.27	19.59	4068863
2011-12-19	19.52	19.58	19.25	19.29	1448029
2011-12-20	19.70	19.84	19.45	19.52	1461747
2011-12-21	19.54	19.84	19.15	19.75	2607863
2011-12-22	19.68	19.76	19.47	19.70	1128025
2011-12-23	19.79	20.00	19.72	19.93	733049
2011-12-27	19.88	19.95	19.71	19.84	395386
2011-12-28	19.75	19.81	19.35	19.45	639390
2011-12-29	19.28	19.71	19.13	19.62	1044916
2011-12-30	19.55	19.73	19.44	19.55	536870
2012-01-03	19.80	19.92	19.66	19.85	1903912
2012-01-04	19.83	20.07	19.80	20.02	1025288
2012-01-05	19.98	20.09	19.79	20.00	1248477
2012-01-06	20.03	20.06	19.70	19.81	696434
2012-01-09	19.74	19.75	19.48	19.63	2261730
2012-01-10	19.89	20.01	19.22	19.26	2026069
2012-01-11	19.13	19.22	18.78	18.97	2810899
2012-01-12	19.50	19.69	19.44	19.56	2028152
2012-01-13	19.50	19.75	19.43	19.69	889512
2012-01-17	20.05	20.10	19.57	19.61	1050887
2012-01-18	19.48	20.28	19.43	20.18	1944003
2012-01-19	20.21	20.36	20.10	20.19	1187303
2012-01-20	20.20	20.32	19.98	20.29	1045902
2012-01-23	20.22	20.31	20.05	20.18	1101939
2012-01-24	20.10	20.15	19.86	20.07	1255622
2012-01-25	20.08	20.67	20.02	20.66	1328240
2012-01-26	20.36	20.43	20.11	20.17	1611504
2012-01-27	20.21	20.30	20.11	20.13	1395020
2012-01-30	19.70	19.85	19.58	19.79	1938909
2012-01-31	19.96	20.08	19.69	20.03	3857455
2012-02-01	20.28	20.79	20.26	20.55	2245355
2012-02-02	20.68	20.68	20.28	20.35	2613130
2012-02-03	20.52	20.55	20.13	20.16	2167544
2012-02-06	20.21	20.41	19.90	19.94	1520354
2012-02-07	20.01	20.09	19.63	19.66	1771966
2012-02-08	19.59	19.63	19.26	19.40	2265653
2012-02-09	19.31	19.56	19.00	19.55	3295559
2012-02-10	19.72	19.85	19.61	19.83	2422740
2012-02-13	20.04	20.06	19.81	19.93	1470201
2012-02-14	19.69	19.85	19.42	19.55	1439812
2012-02-15	20.10	20.11	19.83	19.91	2157786
2012-02-16	19.83	20.55	19.82	20.50	3320048
2012-02-17	20.79	21.24	20.70	21.16	1932536
2012-02-21	21.27	21.36	20.61	20.85	1321535
2012-02-22	20.85	20.97	20.46	20.92	1579993
2012-02-23	20.83	20.83	20.32	20.43	870371
2012-02-24	20.61	20.73	20.43	20.61	1110057
2012-02-27	20.59	20.98	20.50	20.89	1270215
2012-02-28	21.04	21.17	20.93	21.15	1296160
2012-02-29	20.87	21.13	20.41	20.91	2460781
2012-03-01	21.04	21.21	20.95	21.19	998540
2012-03-02	21.00	21.14	20.39	20.54	1864752
2012-03-05	20.39	20.40	20.18	20.36	1124527
2012-03-06	19.99	19.99	19.63	19.82	1408770
2012-03-07	19.83	20.20	19.77	20.19	1294154
2012-03-08	20.30	20.74	20.21	20.60	1403176
2012-03-09	20.41	20.83	20.37	20.58	1914374
2012-03-12	20.46	20.74	20.26	20.66	1978691
2012-03-13	20.68	21.28	20.59	21.23	1596293
2012-03-14	21.01	21.35	20.90	21.25	2454124
2012-03-15	21.27	21.46	21.20	21.46	2823649
2012-03-16	21.47	21.70	21.20	21.40	2952479
2012-03-19	21.19	21.33	21.00	21.17	1513817
2012-03-20	20.96	21.02	20.69	20.78	1215862
2012-03-21	20.48	20.58	20.22	20.52	1930248
2012-03-22	20.33	20.37	20.14	20.30	1850228
2012-03-23	19.65	20.21	19.55	19.99	3071594
2012-03-26	20.24	20.72	20.20	20.65	2327318
2012-03-27	20.57	20.84	20.57	20.62	1158437
2012-03-28	20.54	20.70	20.34	20.57	2098681
2012-03-29	20.46	20.68	20.31	20.62	1632221
2012-03-30	20.51	20.56	19.97	20.01	3923255
2012-04-02	20.15	20.15	19.53	19.98	3722394
2012-04-03	20.08	20.12	19.79	19.92	2084819
2012-04-04	19.76	19.78	19.52	19.67	1401095
2012-04-05	19.57	19.58	19.37	19.45	1026673
2012-04-09	19.31	19.42	19.24	19.35	854955
2012-04-10	19.24	19.33	18.96	18.99	2103036
2012-04-11	19.26	19.27	18.79	18.95	1918279
2012-04-12	19.10	19.43	18.89	19.02	2448455
2012-04-13	18.94	18.98	18.44	18.62	2073334
2012-04-16	18.74	18.75	18.54	18.62	1823058
2012-04-17	18.81	18.95	18.66	18.87	1503752
2012-04-18	18.86	18.86	18.20	18.37	1246875
2012-04-19	18.29	18.64	18.23	18.63	1396579
2012-04-20	18.87	19.02	18.73	18.82	2100006
2012-04-23	18.24	18.57	18.21	18.49	1603343
2012-04-24	18.41	19.13	18.38	19.00	2687986
2012-04-25	19.13	19.26	18.91	19.09	1874279
2012-04-26	18.83	19.21	18.81	19.11	1857016
2012-04-27	19.19	19.24	18.96	19.12	1615289
2012-04-30	18.52	18.64	18.26	18.43	2305502
2012-05-01	18.35	18.61	18.18	18.30	867035
2012-05-02	18.09	18.12	17.81	17.88	2680667
2012-05-03	17.77	17.93	17.66	17.88	2141205
2012-05-04	17.86	17.93	17.71	17.80	1434952
2012-05-07	17.79	17.87	17.60	17.78	1966359
2012-05-08	17.62	17.67	17.20	17.31	1565970
2012-05-09	17.07	17.23	16.81	17.08	1582049
2012-05-10	17.30	17.58	17.27	17.40	1778153
2012-05-11	17.39	17.60	17.34	17.35	1307247
2012-05-14	16.92	17.09	16.75	16.79	1866023
2012-05-15	16.76	16.98	16.44	16.46	1492980
2012-05-16	16.60	16.67	16.39	16.55	1438053
2012-05-17	16.61	16.69	16.36	16.40	1943734
2012-05-18	16.50	16.50	15.94	16.12	2003562
2012-05-21	15.92	16.26	15.92	16.13	1515516
2012-05-22	16.19	16.19	15.76	15.86	2697144
2012-05-23	15.79	15.93	15.47	15.86	1976837
2012-05-24	15.97	16.05	15.51	15.83	2134736
2012-05-25	15.86	16.18	15.79	16.09	1423030
2012-05-29	16.65	16.65	15.97	16.08	1285046
2012-05-30	15.72	15.87	15.48	15.51	2275030
2012-05-31	15.53	15.69	15.35	15.57	2832700
2012-06-01	15.34	15.43	14.83	14.92	3336689
2012-06-04	15.15	15.66	15.04	15.52	2650655
2012-06-05	15.70	15.80	15.50	15.52	1668973
2012-06-06	15.58	16.04	15.55	15.97	1772878
2012-06-07	16.24	16.33	15.88	15.93	1251957
2012-06-08	15.84	16.38	15.78	16.16	2061706
2012-06-11	16.23	16.27	15.75	15.79	1349436
2012-06-12	15.87	15.93	15.75	15.87	1369943
2012-06-13	15.78	16.21	15.70	15.87	1942114
2012-06-14	15.98	16.32	15.91	16.29	2340494
2012-06-15	16.36	16.42	16.07	16.34	5737576
2012-06-18	15.94	16.24	15.82	16.13	1425302
2012-06-19	16.25	16.70	16.18	16.51	2975687
2012-06-20	16.45	16.57	16.30	16.43	1605072
2012-06-21	16.27	16.50	15.45	15.47	2542682
2012-06-22	15.51	15.56	15.16	15.19	2153476
2012-06-25	15.09	15.25	14.96	15.17	1411334
2012-06-26	15.06	15.17	14.88	14.92	1699893
2012-06-27	14.99	15.16	14.89	14.95	1606346
2012-06-28	14.90	14.94	14.65	14.92	1391000
2012-06-29	15.19	15.36	15.05	15.19	2733710
2012-07-02	15.30	15.30	15.13	15.16	1606358
2012-07-03	15.11	15.23	14.92	15.20	1630239
2012-07-05	14.90	14.98	14.56	14.88	2012454
2012-07-06	14.75	14.77	14.48	14.56	848196
2012-07-09	14.50	14.60	14.36	14.49	788741
2012-07-10	14.62	14.65	14.12	14.20	1211183
2012-07-11	14.00	14.11	13.78	13.96	1879468
2012-07-12	13.82	13.89	13.61	13.78	1390311
2012-07-13	13.87	14.09	13.74	13.89	1141041
2012-07-16	13.99	14.00	13.77	13.78	1283524
2012-07-17	13.90	14.32	13.80	14.09	2033267
2012-07-18	14.17	14.28	14.09	14.19	1599221
2012-07-19	14.25	14.90	14.25	14.62	2250873
2012-07-20	14.55	14.63	14.37	14.49	2214398
2012-07-23	14.03	14.14	13.91	14.07	1822510
2012-07-24	14.09	14.10	13.74	13.84	1643365
2012-07-25	14.02	14.07	13.69	13.70	1147237
2012-07-26	13.93	13.96	13.69	13.89	1813564
2012-07-27	13.96	14.54	13.91	14.31	2266853
2012-07-30	14.20	14.56	14.07	14.55	7378449
2012-07-31	14.51	14.61	14.27	14.38	4824435
2012-08-01	14.44	14.46	14.09	14.21	2653958
2012-08-02	13.94	14.07	13.77	13.80	2503262
2012-08-03	14.27	14.56	14.13	14.43	1636664
2012-08-06	14.48	14.86	14.41	14.72	1485700
2012-08-07	14.77	14.94	14.61	14.70	1425372
2012-08-08	14.67	15.08	14.64	15.03	2309922
2012-08-09	15.06	15.19	14.72	14.81	1395280
2012-08-10	14.73	14.89	14.58	14.86	1214412
2012-08-13	14.68	14.82	14.40	14.53	2276353
2012-08-14	14.66	14.87	14.52	14.72	2230105
2012-08-15	14.64	14.97	14.57	14.91	1750182
2012-08-16	14.97	15.40	14.89	15.34	2627023
2012-08-17	15.28	15.37	15.09	15.26	2127190
2012-08-20	15.40	15.43	15.23	15.35	1948757
2012-08-21	15.69	16.09	15.57	16.09	4686197
2012-08-22	16.05	16.23	15.85	16.12	3234039
2012-08-23	16.37	16.57	16.07	16.53	3823684
2012-08-24	16.29	16.54	16.25	16.51	3098566
2012-08-27	16.28	16.43	16.26	16.30	1813874
2012-08-28	16.43	16.60	16.32	16.43	2173421
2012-08-29	16.34	16.37	15.98	16.14	2834777
2012-08-30	16.01	16.08	15.72	15.83	1637566
2012-08-31	16.05	16.16	15.87	16.11	2143881
2012-09-04	16.25	16.25	16.03	16.16	2487832
2012-09-05	16.25	16.26	16.11	16.17	1195493
2012-09-06	16.10	16.19	15.96	16.19	3755834
2012-09-07	16.26	16.46	16.11	16.13	1787409
2012-09-10	16.30	16.50	16.13	16.18	2520341
2012-09-11	16.29	16.40	16.20	16.35	2401325
2012-09-12	16.47	16.85	16.47	16.82	2743791
2012-09-13	16.88	17.38	16.67	17.30	3821164
2012-09-14	17.43	18.10	17.42	18.01	4725616
2012-09-17	17.80	17.87	17.49	17.64	2598103
2012-09-18	17.60	17.73	17.53	17.65	2719621
2012-09-19	17.75	17.84	17.65	17.73	2540918
2012-09-20	17.68	17.68	17.45	17.49	1897613
2012-09-21	17.53	17.58	17.35	17.37	4407154
2012-09-24	17.50	17.73	17.27	17.59	2045262
2012-09-25	17.69	17.71	17.40	17.50	2391931
2012-09-26	17.46	17.81	17.25	17.63	2860610
2012-09-27	17.64	17.76	17.44	17.65	1575704
2012-09-28	16.97	17.32	16.83	17.30	2704336
2012-10-01	17.40	17.78	17.27	17.62	2084340
2012-10-02	17.65	17.76	17.57	17.64	1125760
2012-10-03	17.70	17.73	17.51	17.65	1220324
2012-10-04	17.79	17.87	17.64	17.84	1562874
2012-10-05	18.10	18.40	17.99	18.04	2123408
2012-10-08	17.99	18.20	17.91	18.07	1338669
2012-10-09	18.01	18.09	17.80	17.91	1255871
2012-10-10	18.01	18.12	17.89	18.07	1287855
2012-10-11	18.14	18.18	18.05	18.12	1394651
2012-10-12	18.08	18.39	18.08	18.13	1007084
2012-10-15	18.12	18.28	18.07	18.25	1624286
2012-10-16	18.32	18.43	18.24	18.37	1590101
2012-10-17	18.27	18.32	18.12	18.22	1931401
2012-10-18	18.32	18.38	18.09	18.35	2167102
2012-10-19	18.41	18.42	18.14	18.19	810210
2012-10-22	18.38	18.68	18.35	18.67	2176921
2012-10-23	18.49	18.59	18.40	18.55	1268718
2012-10-24	18.63	18.78	18.51	18.57	1457431
2012-10-25	18.95	18.95	18.63	18.70	1044076
2012-10-26	18.62	18.64	18.42	18.56	1181186
2012-10-31	18.28	18.41	18.13	18.32	979264
2012-11-01	18.18	18.50	18.16	18.44	1858509
2012-11-02	18.55	18.81	18.45	18.48	1617428
2012-11-05	18.45	18.60	18.33	18.45	873332
2012-11-06	18.49	18.62	18.45	18.58	1379091
2012-11-07	18.55	18.58	18.37	18.45	1142375
2012-11-08	18.42	18.47	18.07	18.24	2031512
2012-11-09	17.80	18.04	17.78	17.95	1074787
2012-11-12	17.85	17.92	17.75	17.86	902748
2012-11-13	18.15	18.45	17.94	18.30	2073801
2012-11-14	18.25	18.31	17.93	17.96	1550630
2012-11-15	17.76	18.02	17.65	17.85	925382
2012-11-16	17.96	18.01	17.66	17.80	1977645
2012-11-19	18.19	18.55	18.10	18.55	1213672
2012-11-20	18.50	18.82	18.48	18.75	948401
2012-11-21	18.67	18.83	18.54	18.82	1914566
2012-11-23	18.69	18.90	18.61	18.82	797700
2012-11-26	19.01	19.25	18.96	19.07	1519547
2012-11-27	19.11	19.22	18.74	18.81	2105281
2012-11-28	18.70	18.86	18.61	18.84	1490921
2012-11-29	18.38	18.53	18.20	18.48	1137954
2012-11-30	18.21	18.43	18.09	18.35	1352235
2012-12-03	18.48	18.59	18.22	18.22	1800702
2012-12-04	18.47	18.57	18.40	18.54	1085653
2012-12-05	18.54	18.76	18.47	18.68	1902264
2012-12-06	18.68	19.00	18.68	18.96	1343689
2012-12-07	18.82	18.87	18.53	18.82	1919535
2012-12-10	18.60	18.81	18.49	18.78	2216123
2012-12-11	18.60	19.42	18.58	19.34	3380803
2012-12-12	19.34	19.77	19.17	19.51	1792992
2012-12-13	19.60	19.67	19.35	19.42	2208895
2012-12-14	19.44	19.69	19.40	19.50	2104420
2012-12-17	19.55	19.67	19.53	19.65	2214393
2012-12-18	19.70	20.02	19.56	19.85	1473654
2012-12-19	20.00	20.33	19.96	20.19	1820500
2012-12-20	20.29	20.55	20.28	20.50	2223479
2012-12-21	20.31	20.63	20.26	20.31	2689744
2012-12-24	20.39	20.48	20.19	20.33	302424
2012-12-26	20.77	21.02	20.67	20.73	1955734
2012-12-27	20.86	20.97	20.66	20.83	1396544
2012-12-28	20.97	21.01	20.63	20.64	1947867
2012-12-31	20.59	21.12	20.46	21.11	819483
2013-01-02	20.68	21.31	20.61	21.31	2151463
2013-01-03	21.15	21.45	21.06	21.32	1102709
2013-01-04	21.24	21.73	21.12	21.59	1887098
2013-01-07	21.38	21.87	21.34	21.76	1698567
2013-01-08	21.83	21.83	21.49	21.62	1286202
2013-01-09	22.26	22.52	21.99	22.12	2858500
2013-01-10	22.23	22.29	21.87	22.09	1714446
2013-01-11	22.43	22.43	21.97	22.14	1598601
2013-01-14	22.23	22.41	22.03	22.14	1521875
2013-01-15	21.70	21.78	21.47	21.73	2176633
2013-01-16	21.49	21.65	21.37	21.62	1562868
2013-01-17	22.10	22.49	22.00	22.27	1343961
2013-01-18	22.40	22.42	22.07	22.27	1195450
2013-01-22	22.02	22.15	21.88	22.14	1366673
2013-01-23	22.28	22.63	22.27	22.60	1074962
2013-01-24	22.54	22.71	22.39	22.61	1332120
2013-01-25	22.61	22.81	22.50	22.75	661835
2013-01-28	22.55	22.60	22.32	22.54	1014186
2013-01-29	22.69	22.75	22.56	22.64	691172
2013-01-30	22.08	22.31	21.94	22.27	1319285
2013-01-31	22.19	22.36	22.02	22.20	1460608
2013-02-01	21.72	21.73	21.40	21.55	2236939
2013-02-04	21.56	21.64	21.44	21.54	1210791
2013-02-05	21.62	21.80	21.58	21.75	1930260
2013-02-06	21.46	21.57	21.26	21.41	917407
2013-02-07	21.59	21.71	21.21	21.31	1332626
2013-02-08	21.23	21.33	20.81	20.85	1697759
2013-02-11	20.89	21.10	20.81	21.09	767628
2013-02-12	21.11	21.24	20.94	21.23	807673
2013-02-13	20.90	21.31	20.90	21.25	2039766
2013-02-14	21.23	21.35	21.11	21.26	873480
2013-02-15	21.03	21.18	20.94	21.08	989575
2013-02-19	21.39	21.85	21.38	21.64	1694164
2013-02-20	21.80	21.84	21.29	21.38	1493407
2013-02-21	21.40	21.47	20.77	20.99	1208922
2013-02-22	22.00	22.14	21.70	22.04	1361268
2013-02-25	21.87	21.99	21.23	21.25	1435094
2013-02-26	21.44	21.68	21.43	21.52	1126047
2013-02-27	21.54	21.93	21.54	21.83	1635003
2013-02-28	21.81	21.90	21.59	21.59	1015081
2013-03-01	21.48	21.68	21.36	21.60	1215301
2013-03-04	21.56	22.05	21.53	21.99	1383917
2013-03-05	22.53	22.66	22.18	22.54	1395847
2013-03-06	22.54	22.54	22.09	22.24	1191291
2013-03-07	22.45	23.10	22.42	22.78	1494338
2013-03-08	22.80	23.24	22.78	23.11	2189458
2013-03-11	22.81	22.82	21.90	21.94	4889076
2013-03-12	21.62	22.39	21.61	22.14	2717587
2013-03-13	22.29	22.42	21.77	21.79	2628850
2013-03-14	21.92	22.30	21.84	21.93	2272850
2013-03-15	21.39	22.03	21.29	21.77	15639126
2013-03-18	21.75	21.75	21.43	21.46	2851589
2013-03-19	21.64	21.72	21.31	21.51	1942970
2013-03-20	21.64	21.71	21.47	21.64	1255885
2013-03-21	21.50	21.63	21.41	21.42	1363165
2013-03-22	21.39	21.47	21.28	21.46	919857
2013-03-25	21.47	21.79	21.31	21.37	1117971
2013-03-26	21.48	21.78	21.46	21.65	1483740
2013-03-27	21.75	22.17	21.61	22.11	1461193
2013-03-28	22.20	22.21	21.81	22.11	1432386
2013-04-01	22.10	22.78	21.92	22.32	1907520
2013-04-02	22.60	22.75	22.30	22.43	1268789
2013-04-03	22.39	22.54	21.90	22.17	1474077
2013-04-04	22.22	22.34	22.08	22.21	1241735
2013-04-05	22.17	22.24	21.74	22.18	2067987
2013-04-08	22.40	22.84	22.17	22.83	1735993
2013-04-09	23.02	23.06	22.58	22.66	2184258
2013-04-10	23.02	23.33	22.90	22.99	1668591
2013-04-11	23.27	23.72	23.17	23.60	1936452
2013-04-12	23.66	23.76	23.09	23.42	1751935
2013-04-15	23.07	23.48	22.72	22.85	1582256
2013-04-16	22.83	23.24	22.82	23.16	1170900
2013-04-17	23.08	23.17	22.69	22.88	1692879
2013-04-18	22.83	23.90	22.73	23.71	2708527
2013-04-19	23.86	24.24	23.80	24.04	1543497
2013-04-22	23.83	24.07	23.54	24.01	1190356
2013-04-23	24.00	24.21	23.76	24.00	1069760
2013-04-24	23.98	24.24	23.80	23.98	1011649
2013-04-25	23.82	24.39	23.82	24.33	1684151
2013-04-26	24.24	24.37	23.76	23.92	1247470
2013-04-29	23.96	24.02	23.72	23.89	971539
2013-04-30	24.67	24.83	24.29	24.83	2302593
2013-05-01	24.83	24.85	24.45	24.66	1470898
2013-05-02	24.78	24.89	24.40	24.46	1220997
2013-05-03	24.57	24.61	24.20	24.25	1537033
2013-05-06	24.24	24.53	24.15	24.52	1132281
2013-05-07	24.56	24.74	24.20	24.36	1787636
2013-05-08	24.25	24.47	24.25	24.34	1350478
2013-05-09	24.52	24.74	24.34	24.47	891631
2013-05-10	24.40	24.82	24.40	24.60	975262
2013-05-13	24.55	24.69	24.34	24.54	510640
2013-05-14	24.46	24.89	24.45	24.76	837192
2013-05-15	24.72	24.80	24.49	24.51	1179826
2013-05-16	24.51	24.67	24.36	24.49	751008
2013-05-17	24.54	24.56	24.15	24.30	772735
2013-05-20	24.49	24.53	24.19	24.28	626224
2013-05-21	24.28	24.38	24.14	24.34	718696
2013-05-22	24.28	24.37	23.64	23.80	1787481
2013-05-23	23.54	23.86	23.34	23.86	1610249
2013-05-24	23.88	24.04	23.70	23.96	1784029
2013-05-28	24.10	24.22	23.76	23.89	1367974
2013-05-29	23.80	24.14	23.50	23.55	1367253
2013-05-30	23.65	24.12	23.57	23.86	1433528
2013-05-31	23.45	23.61	22.92	23.33	2691226
2013-06-03	23.30	23.45	23.00	23.36	1609032
2013-06-04	23.35	23.46	22.93	23.13	1076717
2013-06-05	23.13	23.21	22.66	22.80	1102271
2013-06-06	22.98	23.03	22.65	22.96	1289200
2013-06-07	22.74	23.34	22.71	23.12	1517160
2013-06-10	22.53	22.73	22.32	22.49	1677941
2013-06-11	21.86	22.23	21.75	22.02	1831613
2013-06-12	22.05	22.10	21.65	21.74	1254412
2013-06-13	21.70	21.90	21.61	21.68	1663564
2013-06-14	21.79	21.94	21.46	21.49	1807690
2013-06-17	21.61	21.83	21.25	21.40	1480837
2013-06-18	21.41	21.61	21.28	21.39	715065
2013-06-19	21.34	21.45	20.65	20.71	1723178
2013-06-20	19.95	20.51	19.70	20.49	3554229
2013-06-21	20.77	21.03	20.36	20.82	3092569
2013-06-24	20.60	21.19	20.36	20.94	2770593
2013-06-25	21.11	21.23	20.68	21.12	1859949
2013-06-26	21.40	21.76	21.25	21.72	1625678
2013-06-27	22.16	22.46	22.02	22.06	2533131
2013-06-28	21.69	21.81	21.43	21.71	2363745
2013-07-01	21.70	21.94	21.53	21.75	971870
2013-07-02	21.62	21.79	21.12	21.21	1429301
2013-07-03	20.88	21.42	20.86	21.31	908070
2013-07-05	21.01	21.05	20.74	21.00	2028052
2013-07-08	21.22	21.33	20.95	20.99	1169539
2013-07-09	21.11	21.27	20.99	21.11	833439
2013-07-10	20.97	21.53	20.95	21.13	1431389
2013-07-11	21.46	21.55	21.13	21.53	1332199
2013-07-12	21.56	21.62	21.04	21.32	1240258
2013-07-15	21.32	21.69	21.29	21.57	1430797
2013-07-16	21.49	21.50	21.13	21.37	769121
2013-07-17	21.50	21.66	21.39	21.60	1162803
2013-07-18	21.54	21.75	21.52	21.61	1085544
2013-07-19	21.51	21.60	21.41	21.55	725694
2013-07-22	21.58	21.86	21.45	21.73	1329081
2013-07-23	21.74	22.07	21.73	21.84	1203557
2013-07-24	21.78	21.84	21.15	21.37	1270941
2013-07-25	21.23	21.81	21.23	21.78	1117700
2013-07-26	21.65	21.66	21.25	21.39	1084251
2013-07-29	21.41	21.76	21.39	21.56	1386348
2013-07-30	21.57	21.62	21.31	21.60	748478
2013-07-31	21.44	21.61	21.17	21.43	1349286
2013-08-01	21.55	21.76	21.34	21.73	1334670
2013-08-02	21.68	22.34	21.66	22.16	1195191
2013-08-05	21.98	22.02	21.63	21.68	1019631
2013-08-06	21.67	21.67	21.20	21.28	1505875
2013-08-07	21.16	21.23	20.98	21.00	977576
2013-08-08	21.33	21.89	21.14	21.81	1572731
2013-08-09	21.92	22.42	21.90	22.27	1522063
2013-08-12	22.75	23.03	22.29	22.44	1887073
2013-08-13	22.28	22.68	22.25	22.68	1231456
2013-08-14	23.00	23.54	22.95	23.24	1919296
2013-08-15	23.20	24.09	23.12	23.92	1918701
2013-08-16	24.04	24.05	23.43	23.54	1780774
2013-08-19	23.33	23.61	23.12	23.51	1474024
2013-08-20	23.45	23.61	23.26	23.32	990878
2013-08-21	22.95	23.13	22.19	22.25	1808626
2013-08-22	22.14	22.45	22.03	22.20	1050881
2013-08-23	22.70	22.96	22.52	22.93	641928
2013-08-26	22.88	22.93	22.59	22.68	593254
2013-08-27	22.40	22.57	22.25	22.45	1317762
2013-08-28	22.47	22.84	22.25	22.74	1461713
2013-08-29	22.69	23.12	22.57	22.77	1053256
2013-08-30	23.06	23.21	22.46	23.21	1836973
2013-09-03	23.37	23.42	22.89	23.08	1223867
2013-09-04	22.91	23.82	22.89	23.81	1660692
2013-09-05	23.85	24.16	23.72	24.11	1248781
2013-09-06	24.50	24.94	24.42	24.71	1206053
2013-09-09	24.85	25.90	24.81	25.90	1588146
2013-09-10	25.92	25.99	25.25	25.54	1922522
2013-09-11	25.52	25.97	25.36	25.94	843111
2013-09-12	25.98	25.98	25.11	25.13	1122988
2013-09-13	25.19	25.30	25.04	25.19	1024366
2013-09-16	25.85	25.85	25.07	25.17	1933552
2013-09-17	25.05	25.28	24.92	25.09	1423498
2013-09-18	25.20	26.32	25.18	26.27	1987488
2013-09-19	26.32	26.35	25.67	26.22	1249286
2013-09-20	26.33	26.33	25.43	25.44	1864976
2013-09-23	25.34	25.72	25.31	25.60	689812
2013-09-24	25.71	25.73	25.36	25.54	753532
2013-09-25	25.56	25.63	24.96	24.99	1123585
2013-09-26	25.18	25.34	24.87	24.98	1503079
2013-09-27	24.80	24.89	24.51	24.60	1390702
2013-09-30	24.73	24.80	24.43	24.53	1111286
2013-10-01	24.64	24.87	24.52	24.84	780524
2013-10-02	24.83	25.13	24.82	25.11	1122624
2013-10-03	24.87	24.97	24.21	24.45	1435839
2013-10-04	24.28	24.87	24.25	24.85	897986
2013-10-07	24.55	24.95	24.51	24.88	738379
2013-10-08	24.93	25.02	24.63	24.67	1040440
2013-10-09	24.80	24.91	24.45	24.68	861400
2013-10-10	24.86	25.40	24.78	25.32	2118442
2013-10-11	25.18	25.69	25.11	25.69	954368
2013-10-14	25.36	25.66	25.32	25.59	873081
2013-10-15	25.56	25.59	25.03	25.17	1104113
2013-10-16	25.26	25.57	24.97	25.20	1377483
2013-10-17	25.37	25.68	25.22	25.43	923658
2013-10-18	25.36	25.42	25.10	25.25	752693
2013-10-21	25.46	25.64	25.27	25.60	809393
2013-10-22	25.75	26.14	25.71	25.93	778128
2013-10-23	25.91	25.92	25.37	25.43	918298
2013-10-24	25.33	25.35	25.01	25.23	873526
2013-10-25	25.43	25.47	25.16	25.38	899466
2013-10-28	24.79	24.84	24.24	24.50	1977127
2013-10-29	23.98	24.08	23.59	23.84	2501075
2013-10-30	23.45	24.15	23.43	24.03	1697676
2013-10-31	24.11	24.14	23.40	23.43	1658329
2013-11-01	23.22	23.42	22.93	23.16	1094196
2013-11-04	23.39	23.47	23.08	23.14	700737
2013-11-05	23.06	23.15	22.80	22.83	1144113
2013-11-06	23.58	23.58	23.12	23.15	1553991
2013-11-07	23.62	23.62	22.81	22.85	1297357
2013-11-08	22.77	23.15	22.56	23.04	1689752
2013-11-11	22.95	22.97	22.59	22.62	679674
2013-11-12	22.69	22.85	22.58	22.80	976714
2013-11-13	22.61	22.80	22.46	22.59	1266125
2013-11-14	22.61	22.86	22.49	22.78	780918
2013-11-15	22.77	23.03	22.68	22.84	573061
2013-11-18	22.99	23.28	22.83	22.86	1371399
2013-11-19	23.19	23.23	22.84	22.97	1238367
2013-11-20	23.00	23.26	22.64	22.68	699890
2013-11-21	22.45	22.59	22.34	22.54	1001580
2013-11-22	22.77	22.86	22.52	22.70	525312
2013-11-25	22.57	22.61	22.14	22.17	1031322
2013-11-26	22.13	22.45	21.97	22.40	1288183
2013-11-27	22.22	22.23	21.79	21.91	1091185
2013-11-29	21.77	22.21	21.77	22.20	800992
2013-12-02	21.78	21.98	21.50	21.52	1279165
2013-12-03	21.53	21.56	21.12	21.42	935132
2013-12-04	21.00	21.10	20.72	20.87	1212876
2013-12-05	20.89	21.07	20.85	20.94	769435
2013-12-06	21.07	21.29	21.06	21.14	605949
2013-12-09	21.52	22.05	21.43	21.86	1271157
2013-12-10	21.72	21.84	21.59	21.60	790972
2013-12-11	21.47	21.59	21.31	21.42	918159
2013-12-12	21.21	21.38	21.04	21.28	868439
2013-12-13	21.39	21.41	21.04	21.06	684392
2013-12-16	21.22	21.32	20.99	21.05	473419
2013-12-17	21.12	21.22	21.02	21.16	936141
2013-12-18	20.97	21.50	20.64	21.25	1084715
2013-12-19	20.90	21.17	20.73	20.91	883825
2013-12-20	20.80	20.84	20.33	20.37	1488298
2013-12-23	20.53	20.66	20.48	20.56	2560997
2013-12-24	20.53	20.64	20.40	20.53	232073
2013-12-26	20.59	20.63	20.38	20.43	1051512
2013-12-27	20.49	20.79	20.45	20.79	1311473
2013-12-30	20.77	20.93	20.71	20.92	987133
2013-12-31	21.07	21.20	20.71	20.87	429622
2014-01-02	20.46	20.50	20.13	20.22	1078859
2014-01-03	20.27	20.35	19.86	19.91	1957751
2014-01-06	20.03	20.05	19.73	19.74	970347
2014-01-07	20.27	20.31	19.96	20.02	1080500
2014-01-08	19.36	19.47	19.02	19.06	1866484
2014-01-09	18.82	18.90	18.52	18.86	1805988
2014-01-10	18.92	19.20	18.62	18.84	1773185
2014-01-13	18.97	19.06	18.78	18.91	1486736
2014-01-14	18.89	19.32	18.83	19.10	1196712
2014-01-15	19.04	19.23	18.91	18.91	1564615
2014-01-16	18.58	18.69	18.34	18.50	1909045
2014-01-17	18.40	18.49	18.32	18.43	1483821
2014-01-21	17.99	18.16	17.79	17.96	1597100
2014-01-22	18.07	18.36	18.07	18.30	2289380
2014-01-23	18.58	18.69	18.15	18.22	4287727
2014-01-24	17.95	18.14	17.83	17.87	2734437
2014-01-27	18.06	18.14	17.84	17.84	2770194
2014-01-28	17.98	18.05	17.74	17.80	2787367
2014-01-29	17.67	18.13	17.58	17.83	3366459
2014-01-30	18.25	18.32	17.86	17.95	1670876
2014-01-31	17.46	17.87	17.34	17.68	2187553
2014-02-03	17.42	17.53	16.81	16.81	2445397
2014-02-04	17.05	17.47	16.99	17.30	1674300
2014-02-05	17.32	17.46	17.03	17.08	2046822
2014-02-06	17.01	17.69	17.01	17.57	2248560
2014-02-07	17.51	17.63	17.30	17.59	1983596
2014-02-10	17.21	17.32	17.03	17.05	1718386
2014-02-11	16.62	17.12	16.62	17.12	1925169
2014-02-12	17.13	17.15	16.69	16.75	1648808
2014-02-13	16.59	16.99	16.59	16.95	2560058
2014-02-14	16.85	17.16	16.84	16.98	1081287
2014-02-18	17.04	17.10	16.68	16.71	1482890
2014-02-19	16.49	17.12	16.48	17.04	2187449
2014-02-20	17.27	17.33	16.98	17.20	1794902
2014-02-21	17.29	17.47	17.07	17.11	1912038
2014-02-24	17.09	17.28	17.04	17.10	2390385
2014-02-25	17.17	17.21	17.07	17.09	1363521
2014-02-26	17.08	17.22	16.96	17.16	1827811
2014-02-27	17.27	17.66	17.16	17.61	1758207
2014-02-28	17.63	18.52	17.55	18.26	3607341
2014-03-03	18.00	18.06	17.68	17.98	1863693
2014-03-04	18.22	18.45	18.10	18.36	1521247
2014-03-05	18.40	19.44	18.24	19.34	3598389
2014-03-06	19.33	19.38	18.97	19.01	1698333
2014-03-07	18.92	19.11	18.62	18.71	1595437
2014-03-10	18.68	18.68	18.45	18.62	1635846
2014-03-11	18.78	18.87	18.40	18.52	917431
2014-03-12	18.35	18.58	18.30	18.55	1012529
2014-03-13	18.71	18.72	18.22	18.36	2153332
2014-03-14	18.31	18.78	18.27	18.66	1361437
2014-03-17	18.68	18.82	18.60	18.69	845757
2014-03-18	18.62	19.02	18.62	18.97	1917440
2014-03-19	18.87	19.00	18.61	18.65	1443268
2014-03-20	18.60	18.95	18.47	18.82	1239772
2014-03-21	18.70	19.14	18.70	18.87	2377572
2014-03-24	18.99	19.02	18.81	18.97	1174176
2014-03-25	18.98	19.16	18.91	19.16	1530424
2014-03-26	19.26	19.54	19.21	19.30	1246957
2014-03-27	19.69	20.50	19.64	20.48	2126037
2014-03-28	20.39	20.88	19.98	20.03	1683417
2014-03-31	19.94	20.12	19.78	19.98	1661088
2014-04-01	20.05	20.24	19.94	20.04	1661886
2014-04-02	20.00	20.45	20.00	20.42	1180018
2014-04-03	20.45	20.46	20.11	20.23	1292897
2014-04-04	20.65	20.92	20.46	20.51	1433586
2014-04-07	20.64	21.07	20.53	20.95	1749709
2014-04-08	21.22	21.50	20.88	21.28	3332464
2014-04-09	21.10	21.80	21.01	21.61	2263025
2014-04-10	21.65	21.87	21.47	21.60	2276991
2014-04-11	21.31	22.12	21.29	21.95	2307547
2014-04-14	21.90	22.24	21.71	22.22	2879555
2014-04-15	21.89	21.91	21.11	21.56	2353244
2014-04-16	21.54	21.92	21.53	21.86	1671503
2014-04-17	21.81	22.08	21.67	22.01	1030930
2014-04-21	21.95	22.25	21.81	22.08	980833
2014-04-22	22.05	22.25	21.86	21.97	1195949
2014-04-23	21.78	21.95	21.56	21.93	1135884
2014-04-24	21.91	21.99	21.52	21.99	1280416
2014-04-25	21.72	21.84	21.48	21.78	1473891
2014-04-28	21.70	22.04	21.56	21.98	1595620
2014-04-29	22.31	22.86	22.26	22.41	2159391
2014-04-30	22.41	22.62	22.19	22.60	1573101
2014-05-01	22.63	22.77	22.44	22.68	942008
2014-05-02	22.59	22.95	22.29	22.95	1545070
2014-05-05	22.69	23.19	22.62	22.89	1290250
2014-05-06	22.99	23.30	22.92	23.25	976593
2014-05-07	23.18	23.42	23.00	23.41	1023078
2014-05-08	23.29	23.52	23.20	23.25	898448
2014-05-09	23.32	23.48	23.07	23.45	1220308
2014-05-12	23.45	23.68	23.44	23.68	1170023
2014-05-13	23.53	23.75	23.43	23.52	1429377
2014-05-14	23.54	23.77	23.46	23.62	1141237
2014-05-15	23.47	23.52	23.25	23.41	891662
2014-05-16	23.60	23.68	23.40	23.56	989505
2014-05-19	23.41	23.43	22.96	23.05	1545418
2014-05-20	22.98	23.16	22.31	22.57	2017601
2014-05-21	22.60	22.71	22.44	22.48	991508
2014-05-22	22.73	22.92	22.55	22.83	1123141
2014-05-23	22.65	22.71	22.41	22.45	951053
2014-05-27	22.59	22.65	22.13	22.19	1289023
2014-05-28	22.23	22.39	22.10	22.30	1631008
2014-05-29	22.37	22.48	22.01	22.03	1430872
2014-05-30	21.68	21.85	21.47	21.58	1412265
2014-06-02	21.57	21.66	21.43	21.56	2243748
2014-06-03	21.72	22.27	21.67	22.20	2580314
2014-06-04	22.24	22.25	21.94	22.08	1157225
2014-06-05	22.36	22.48	22.15	22.17	1086131
2014-06-06	22.94	22.95	22.61	22.78	1185654
2014-06-09	22.89	23.54	22.78	23.44	1154834
2014-06-10	23.48	23.65	23.34	23.58	1252302
2014-06-11	23.99	23.99	23.46	23.53	952849
2014-06-12	23.42	23.66	23.30	23.37	986881
2014-06-13	23.57	23.60	23.34	23.49	706486
2014-06-16	23.53	23.72	23.45	23.63	1602875
2014-06-17	23.48	23.57	23.28	23.47	1046397
2014-06-18	23.50	23.65	23.25	23.63	1321980
2014-06-19	23.68	23.72	23.39	23.53	1150564
2014-06-20	23.63	23.72	23.39	23.69	1539565
2014-06-23	23.48	23.78	23.48	23.61	1003824
2014-06-24	23.46	24.09	23.44	23.82	1756576
2014-06-25	24.29	24.43	23.92	24.02	2979602
2014-06-26	23.82	23.87	23.55	23.86	1275026
2014-06-27	23.87	24.25	23.86	24.20	1046506
2014-06-30	23.99	24.33	23.85	24.31	1447278
2014-07-01	24.16	24.41	24.00	24.06	925346
2014-07-02	23.99	24.12	23.85	23.94	651121
2014-07-03	23.67	24.25	23.65	24.23	539537
2014-07-07	24.63	24.63	24.24	24.38	768901
2014-07-08	24.37	24.62	24.34	24.40	812709
2014-07-09	24.53	24.90	24.49	24.76	1151052
2014-07-10	24.68	24.73	24.44	24.70	1264542
2014-07-11	24.66	24.92	24.60	24.83	845885
2014-07-14	24.89	25.21	24.64	25.17	950455
2014-07-15	24.95	25.15	24.91	24.93	729955
2014-07-16	25.14	25.26	24.90	25.07	1030397
2014-07-17	24.93	25.17	24.67	24.75	939992
2014-07-18	25.56	25.82	25.38	25.55	850295
2014-07-21	25.55	26.03	25.47	26.00	754135
2014-07-22	26.22	26.42	26.09	26.38	954409
2014-07-23	26.11	26.13	25.63	25.72	860735
2014-07-24	25.82	26.03	25.59	25.99	1509013
2014-07-25	25.61	25.86	25.61	25.76	906440
2014-07-28	25.84	25.89	25.61	25.89	679334
2014-07-29	25.74	25.89	25.57	25.58	586263
2014-07-30	25.58	25.60	25.03	25.28	656236
2014-07-31	24.59	24.89	24.27	24.50	1384706
2014-08-01	24.93	25.53	24.91	25.22	1252506
2014-08-04	25.57	25.65	25.19	25.57	956455
2014-08-05	25.26	25.76	25.26	25.48	1529642
2014-08-06	25.29	25.34	24.99	25.27	781079
2014-08-07	25.55	25.61	24.98	25.08	725105
2014-08-08	24.91	25.01	24.57	24.93	847216
2014-08-11	25.16	25.70	25.15	25.64	831965
2014-08-12	25.54	25.81	25.48	25.65	716111
2014-08-13	25.92	25.97	25.01	25.46	1220545
2014-08-14	25.56	25.89	25.50	25.66	525889
2014-08-15	25.06	25.49	24.85	25.29	2039989
2014-08-18	25.66	25.68	25.49	25.60	1835858
2014-08-19	25.44	25.47	25.26	25.38	1744891
2014-08-20	25.46	25.52	25.22	25.37	1029049
2014-08-21	25.61	25.61	25.27	25.46	919751
2014-08-22	25.36	25.53	24.99	25.18	672497
2014-08-25	25.36	25.82	25.23	25.76	637468
2014-08-26	26.02	26.51	25.75	26.38	1026929
2014-08-27	26.34	26.74	26.17	26.65	754129
2014-08-28	26.52	26.68	26.25	26.46	703589
2014-08-29	26.59	26.76	26.18	26.66	1124652
2014-09-02	25.97	26.60	25.90	26.57	816533
2014-09-03	26.86	27.21	26.67	26.94	1182185
2014-09-04	26.74	26.87	26.44	26.53	698883
2014-09-05	26.63	26.68	26.16	26.57	881464
2014-09-08	26.61	26.62	25.54	25.68	2623230
2014-09-09	25.34	25.75	25.06	25.18	1230872
2014-09-10	25.00	25.44	24.84	25.35	1070941
2014-09-11	25.39	25.66	25.25	25.34	787427
2014-09-12	24.57	24.67	24.09	24.38	1731740
2014-09-15	24.43	24.65	24.18	24.48	1105900
2014-09-16	24.96	25.47	24.67	24.94	1139250
2014-09-17	24.87	24.88	24.28	24.33	1207668
2014-09-18	24.29	24.79	24.11	24.47	1464242
2014-09-19	24.75	24.75	23.79	24.10	1485069
2014-09-22	23.59	23.81	23.36	23.75	1421996
2014-09-23	23.72	24.10	23.45	23.83	1110462
2014-09-24	23.67	23.77	23.46	23.69	1491091
2014-09-25	23.51	23.65	23.15	23.28	896253
2014-09-26	23.82	24.41	23.64	24.12	1085573
2014-09-29	23.16	23.82	23.16	23.55	1566446
2014-09-30	23.43	23.88	23.31	23.79	1479516
2014-10-01	23.59	23.92	23.34	23.52	1452792
2014-10-02	23.53	24.09	23.31	23.81	1562554
2014-10-03	23.65	24.34	23.55	24.11	1479195
2014-10-06	25.62	25.64	24.66	24.91	1751518
2014-10-07	25.50	25.64	25.10	25.17	1743160
2014-10-08	25.71	25.90	24.89	25.47	2156393
2014-10-09	25.86	26.20	25.72	25.85	2852320
2014-10-10	25.68	25.81	25.09	25.10	1114737
2014-10-13	25.76	26.38	25.41	25.70	1409432
2014-10-14	25.58	25.81	25.43	25.65	1206996
2014-10-15	25.02	25.22	24.13	24.97	1806274
2014-10-16	23.92	24.53	23.80	23.95	2145444
2014-10-17	24.25	24.79	24.01	24.63	1486435
2014-10-20	24.32	24.46	24.00	24.16	1198316
2014-10-21	23.24	24.00	22.99	23.18	1886529
2014-10-22	23.57	23.84	23.26	23.56	1545364
2014-10-23	22.89	23.12	22.56	22.83	2256084
2014-10-24	22.91	23.93	22.86	23.35	2418035
2014-10-27	22.07	23.09	22.06	22.78	2789341
2014-10-28	23.18	24.02	23.15	23.87	2058867
2014-10-29	24.63	24.74	24.05	24.32	1919172
2014-10-30	24.84	25.47	24.80	25.44	2398463
2014-10-31	25.49	26.05	25.31	26.05	1826797
2014-11-03	25.49	25.74	25.07	25.26	2271895
2014-11-04	25.42	26.13	25.30	25.86	1204907
2014-11-05	25.80	25.97	25.58	25.78	1306942
2014-11-06	25.16	25.56	24.98	25.24	1356963
2014-11-07	25.42	25.62	25.18	25.41	1323868
2014-11-10	25.66	25.69	25.13	25.19	883553
2014-11-11	25.07	25.18	24.86	25.13	1103896
2014-11-12	25.33	25.69	25.10	25.15	658052
2014-11-13	25.20	25.28	25.03	25.08	153094
2014-11-14	24.28	25.06	24.26	25.03	1122982
2014-11-17	25.14	25.17	24.72	24.88	1008723
2014-11-18	25.02	25.37	24.86	25.30	1164727
2014-11-19	25.73	26.42	25.65	26.40	1884059
2014-11-20	26.27	26.75	25.93	26.42	1644663
2014-11-21	26.45	27.31	26.23	27.19	2397584
2014-11-24	26.58	26.80	26.15	26.34	1203823
2014-11-25	26.94	26.97	26.10	26.13	1090996
2014-11-26	26.30	26.67	26.27	26.54	1013325
2014-11-28	25.95	26.18	25.77	26.01	803283
2014-12-01	25.43	25.73	25.23	25.60	1768157
2014-12-02	25.29	25.33	24.66	24.77	2333662
2014-12-03	25.26	25.54	25.06	25.22	1666039
2014-12-04	24.62	24.70	24.22	24.45	1193365
2014-12-05	24.32	24.39	23.92	24.02	1422425
2014-12-08	24.47	24.51	23.56	23.65	1408983
2014-12-09	24.08	24.10	23.37	23.45	1815890
2014-12-10	23.52	23.52	22.95	22.99	1238044
2014-12-11	22.89	22.89	22.45	22.54	1367213
2014-12-12	22.61	22.64	21.98	22.00	1236899
2014-12-15	21.96	22.01	20.89	21.22	2176910
2014-12-16	20.87	21.59	20.59	21.30	2225620
2014-12-17	22.23	23.35	22.16	22.72	2221399
2014-12-18	23.08	23.25	22.70	22.81	1849841
2014-12-19	23.73	24.18	23.53	23.65	2655927
2014-12-22	23.66	23.99	23.54	23.66	1859980
2014-12-23	23.65	23.70	23.08	23.47	947733
2014-12-24	23.53	23.55	23.22	23.46	459501
2014-12-26	23.47	23.69	23.34	23.40	464277
2014-12-29	23.32	23.79	23.32	23.55	561152
2014-12-30	23.87	23.94	23.61	23.75	715590
2014-12-31	23.74	23.74	23.14	23.35	651968
2015-01-02	23.47	23.53	22.68	22.94	1130133
2015-01-05	22.77	22.79	22.34	22.39	1205049
2015-01-06	22.94	22.97	22.45	22.58	1142012
2015-01-07	23.30	23.85	23.22	23.76	1451016
2015-01-08	23.46	23.86	23.38	23.52	1317332
2015-01-09	23.43	23.59	23.14	23.38	1201167
2015-01-12	23.01	23.47	22.95	23.31	736635
2015-01-13	23.29	23.64	22.84	23.05	909448
2015-01-14	23.54	23.92	23.27	23.64	1071363
2015-01-15	23.83	24.01	23.49	23.54	1245816
2015-01-16	23.89	24.33	23.85	24.33	1464204
2015-01-20	23.92	24.02	23.07	23.45	1509549
2015-01-21	23.48	23.99	23.42	23.93	895818
2015-01-22	24.44	24.48	23.88	24.32	817846
2015-01-23	23.86	24.05	23.68	23.84	636905
2015-01-26	23.92	23.98	23.67	23.79	960892
2015-01-27	23.61	24.32	23.61	24.17	866763
2015-01-28	24.17	24.63	23.98	24.09	980111
2015-01-29	24.19	24.42	23.94	24.14	831238
2015-01-30	23.80	23.98	23.58	23.72	1061941
2015-02-02	23.78	23.97	23.47	23.72	1256804
2015-02-03	23.99	24.10	23.77	24.04	1219272
2015-02-04	23.60	23.85	23.59	23.70	1514843
2015-02-05	23.57	23.89	23.54	23.72	1429860
2015-02-06	23.33	23.36	23.01	23.12	1588900
2015-02-09	23.09	23.42	23.03	23.34	1249436
2015-02-10	22.92	23.09	22.91	23.05	862938
2015-02-11	22.59	22.61	22.02	22.27	1045408
2015-02-12	22.40	22.80	22.35	22.76	956178
2015-02-13	22.50	22.68	22.43	22.59	841759
2015-02-17	22.50	22.85	22.39	22.76	815336
2015-02-18	22.89	23.06	22.69	23.04	1126401
2015-02-19	22.67	23.18	22.58	23.01	957967
2015-02-20	22.55	22.95	22.27	22.90	1282703
2015-02-23	22.99	23.06	22.70	22.97	670803
2015-02-24	22.95	23.51	22.74	23.48	639316
2015-02-25	23.02	23.18	22.86	23.12	651271
2015-02-26	23.06	23.24	22.91	23.10	1099717
2015-02-27	22.79	23.03	22.43	22.70	2535067
2015-03-02	22.34	22.42	22.03	22.14	1008851
2015-03-03	22.14	22.28	21.99	22.05	1132638
2015-03-04	21.38	21.42	20.81	21.13	1510507
2015-03-05	21.10	21.22	20.98	21.11	812156
2015-03-06	20.73	20.80	20.55	20.66	1213990
2015-03-09	20.46	20.54	20.17	20.17	1028974
2015-03-10	20.24	20.35	20.03	20.09	1336259
2015-03-11	19.80	19.90	19.45	19.80	1777485
2015-03-12	20.21	20.28	19.83	19.87	848335
2015-03-13	19.13	19.29	18.80	19.18	1534961
2015-03-16	19.48	19.61	19.22	19.24	981023
2015-03-17	18.99	19.49	18.90	19.43	1188813
2015-03-18	19.44	20.05	19.23	19.85	1439018
2015-03-19	19.57	19.66	19.23	19.38	1215177
2015-03-20	19.90	20.17	19.80	19.81	1375246
2015-03-23	19.98	20.15	19.91	19.95	1346286
2015-03-24	20.35	20.39	19.97	20.01	1541208
2015-03-25	20.32	20.47	19.86	19.87	1199419
2015-03-26	19.82	19.86	19.40	19.71	1351865
2015-03-27	19.45	19.83	19.44	19.55	1297594
2015-03-30	19.04	19.58	19.04	19.51	1385079
2015-03-31	19.69	19.85	19.52	19.78	1285186
2015-04-01	20.20	20.47	19.85	19.97	1641677
2015-04-02	20.24	20.46	20.21	20.35	1119492
2015-04-06	20.63	21.01	20.59	20.67	1472796
2015-04-07	20.71	20.77	20.58	20.60	813352
2015-04-08	21.16	21.29	20.91	21.22	1959845
2015-04-09	21.49	21.63	21.14	21.21	1492063
2015-04-10	21.00	21.06	20.59	20.80	1173337
2015-04-13	20.39	20.67	20.22	20.27	1086342
2015-04-14	20.35	20.54	20.23	20.50	1402012
2015-04-15	20.58	20.83	20.52	20.71	973093
2015-04-16	20.59	21.03	20.47	20.87	805445
2015-04-17	20.45	20.62	20.20	20.39	1005835
2015-04-20	20.29	20.52	20.25	20.34	1002558
2015-04-21	20.41	20.56	20.35	20.41	825011
2015-04-22	20.41	20.54	20.26	20.47	1110259
2015-04-23	20.30	21.02	20.30	20.87	788916
2015-04-24	20.97	21.03	20.48	20.68	1368947
2015-04-27	20.76	20.92	20.63	20.65	742384
2015-04-28	20.72	20.82	20.31	20.35	1099767
2015-04-29	21.61	22.15	21.55	22.11	3263846
2015-04-30	21.81	21.91	21.40	21.47	1775807
2015-05-01	21.64	21.64	21.21	21.45	716323
2015-05-04	21.48	21.52	20.98	21.05	1576251
2015-05-05	20.99	21.33	20.97	21.05	1618393
2015-05-06	21.15	21.22	20.88	20.97	1123544
2015-05-07	21.14	21.14	20.80	21.06	1062639
2015-05-08	21.35	21.71	21.14	21.67	1363452
2015-05-11	21.70	21.77	21.26	21.27	627939
2015-05-12	21.35	21.48	21.22	21.35	886980
2015-05-13	21.35	21.40	20.93	20.99	753693
2015-05-14	21.40	21.69	21.36	21.66	1063738
2015-05-15	21.56	21.95	21.30	21.78	905223
2015-05-18	21.78	21.79	21.43	21.55	641841
2015-05-19	21.39	21.62	21.28	21.60	921371
2015-05-20	21.55	21.83	21.42	21.67	697080
2015-05-21	21.44	21.47	21.07	21.22	1172732
2015-05-22	21.23	21.29	20.64	20.66	1266875
2015-05-26	20.69	20.69	20.18	20.19	1295923
2015-05-27	19.98	20.61	19.92	20.57	1119223
2015-05-28	20.19	20.38	20.07	20.37	977431
2015-05-29	20.25	20.42	20.04	20.21	1588185
2015-06-01	20.38	20.45	20.06	20.16	1127025
2015-06-02	20.44	21.03	20.40	20.90	1364544
2015-06-03	20.85	20.89	20.52	20.75	1918930
2015-06-04	20.64	20.79	20.52	20.57	887919
2015-06-05	20.63	21.12	20.42	21.05	2142356
2015-06-08	21.25	21.35	21.13	21.23	1235943
2015-06-09	21.36	21.52	21.32	21.48	1035038
2015-06-10	21.95	22.15	21.92	22.01	1758070
2015-06-11	21.82	21.96	21.51	21.89	1421447
2015-06-12	21.77	21.77	21.45	21.71	707678
2015-06-15	21.53	21.86	21.45	21.58	824232
2015-06-16	21.64	22.16	21.61	22.04	871948
2015-06-17	21.73	22.09	21.60	22.06	1298691
2015-06-18	22.19	22.35	22.11	22.12	1519131
2015-06-19	21.96	21.98	21.73	21.78	1074584
2015-06-22	22.20	22.30	22.02	22.20	1173787
2015-06-23	22.18	22.21	21.94	22.20	728638
2015-06-24	22.06	22.22	21.90	21.99	643642
2015-06-25	21.85	21.97	21.52	21.54	1059558
2015-06-26	21.61	21.75	21.44	21.53	2125954
2015-06-29	21.29	21.32	20.94	20.95	1314113
2015-06-30	21.00	21.09	20.84	20.91	1561162
2015-07-01	20.88	20.91	20.16	20.26	1756996
2015-07-02	20.45	20.99	20.31	20.95	1873076
2015-07-06	20.58	20.85	20.53	20.74	1344694
2015-07-07	21.10	21.66	21.09	21.65	1975875
2015-07-08	21.52	21.60	21.32	21.41	1404288
2015-07-09	21.64	21.85	21.45	21.45	868666
2015-07-10	21.66	21.98	21.49	21.89	1624787
2015-07-13	21.99	22.22	21.89	22.09	921206
2015-07-14	22.16	22.20	21.94	21.94	751375
2015-07-15	21.76	21.91	21.61	21.85	1023354
2015-07-16	22.03	22.12	21.80	21.82	626458
2015-07-17	21.87	21.87	21.41	21.57	742638
2015-07-20	21.32	21.50	21.21	21.48	875472
2015-07-21	21.58	21.72	21.55	21.65	735811
2015-07-22	21.38	21.42	21.01	21.15	878524
2015-07-23	20.64	20.86	20.31	20.47	1517357
2015-07-24	20.22	20.35	19.88	20.06	1197719
2015-07-27	19.84	20.04	19.78	19.90	1181553
2015-07-28	20.14	20.23	19.69	20.18	1709703
2015-07-29	20.30	20.61	20.13	20.57	2276163
2015-07-30	20.51	20.51	20.21	20.36	1529087
2015-07-31	20.80	21.34	20.78	20.91	2905454
2015-08-03	20.78	21.00	20.54	20.67	1709515
2015-08-04	20.52	20.73	20.47	20.69	1434290
2015-08-05	20.64	20.74	20.47	20.59	1052181
2015-08-06	20.46	20.51	20.14	20.19	1489287
2015-08-07	19.86	20.23	19.80	20.10	1294768
2015-08-10	20.17	20.57	20.09	20.57	1052564
2015-08-11	20.20	20.47	20.07	20.45	1511064
2015-08-12	20.40	20.50	20.12	20.31	2509152
2015-08-13	20.16	20.37	20.04	20.28	1450109
2015-08-14	20.32	20.53	20.30	20.31	942035
2015-08-17	20.18	20.55	20.16	20.22	1226110
2015-08-18	20.09	20.54	20.01	20.46	2093332
2015-08-19	20.23	20.25	19.82	20.01	1534798
2015-08-20	19.96	20.21	19.89	20.17	1140847
2015-08-21	19.71	19.73	19.17	19.18	1886334
2015-08-24	18.07	18.93	16.37	18.55	1819368
2015-08-25	19.08	19.10	18.36	18.36	1322096
2015-08-26	18.42	18.91	18.10	18.87	2684539
2015-08-27	19.21	19.63	18.95	19.35	2479024
2015-08-28	19.18	19.42	19.09	19.31	2338174
2015-08-31	18.54	19.08	18.39	19.05	3118061
2015-09-01	18.70	18.98	18.49	18.59	2375390
2015-09-02	18.56	18.62	18.31	18.60	2281997
2015-09-03	18.55	19.18	18.48	19.01	2585346
2015-09-04	18.94	18.96	18.34	18.42	1828716
2015-09-08	18.87	19.04	18.62	18.70	1521052
2015-09-09	18.89	19.05	18.44	18.45	1554104
2015-09-10	18.05	18.23	17.89	18.01	2672123
2015-09-11	18.02	18.09	17.89	17.99	1213508
2015-09-14	18.05	18.35	17.91	18.30	2274798
2015-09-15	18.19	18.31	18.08	18.23	1633442
2015-09-16	18.30	18.45	18.23	18.27	2698444
2015-09-17	17.92	18.63	17.92	18.34	1632005
2015-09-18	18.07	18.11	17.38	17.39	1998635
2015-09-21	17.39	17.45	17.17	17.18	1769201
2015-09-22	16.89	17.04	16.72	16.96	1664558
2015-09-23	16.90	16.96	16.56	16.57	2234294
2015-09-24	16.07	17.17	16.04	17.13	4320841
2015-09-25	17.34	17.68	17.29	17.41	3429458
2015-09-28	17.38	17.44	16.93	16.94	2918134
2015-09-29	16.85	17.34	16.72	17.17	2262926
2015-09-30	17.78	17.95	17.61	17.79	3110575
2015-10-01	17.74	17.75	17.27	17.49	2817867
2015-10-02	17.37	18.09	17.26	18.08	2222399
2015-10-05	17.88	18.24	17.87	18.19	2683875
2015-10-06	18.24	18.33	17.71	17.81	2038610
2015-10-07	17.48	17.70	16.87	17.05	2919074
2015-10-08	17.35	17.61	17.25	17.30	3162882
2015-10-09	17.43	17.86	17.41	17.64	2910139
2015-10-12	17.65	17.76	17.43	17.45	1456107
2015-10-13	17.39	17.61	16.87	16.88	2812930
2015-10-14	16.97	17.11	16.68	16.79	2305482
2015-10-15	16.89	17.24	16.84	17.24	2497407
2015-10-16	17.29	17.53	17.11	17.43	2306502
2015-10-19	17.20	17.34	16.98	17.16	1746403
2015-10-20	17.25	17.32	16.95	17.22	1446766
2015-10-21	17.08	17.36	17.06	17.27	1749549
2015-10-22	17.57	17.83	17.49	17.81	1689974
2015-10-23	17.88	18.07	17.68	17.75	1671479
2015-10-26	17.96	18.06	17.46	17.61	1594429
2015-10-27	17.55	17.71	17.43	17.50	1291813
2015-10-28	17.65	17.85	17.29	17.56	1590689
2015-10-29	16.95	17.31	16.90	17.28	1890076
2015-10-30	15.56	15.60	15.13	15.33	5419294
2015-11-02	15.48	15.55	15.12	15.34	2385935
2015-11-03	15.13	15.51	15.13	15.48	2832249
2015-11-04	15.10	15.30	14.59	14.72	2416983
2015-11-05	14.87	15.39	14.72	15.20	3293808
2015-11-06	15.08	15.15	14.54	14.84	3013272
2015-11-09	14.52	14.74	14.52	14.65	2724736
2015-11-10	14.34	14.46	13.97	14.44	2911897
2015-11-11	14.78	14.91	14.68	14.86	2464291
2015-11-12	14.52	14.67	14.28	14.29	1821735
2015-11-13	14.63	14.72	14.35	14.38	2091335
2015-11-16	14.47	14.63	14.32	14.60	1185951
2015-11-17	15.02	15.10	14.58	14.66	2115074
2015-11-18	14.81	14.90	14.49	14.79	2124143
2015-11-19	15.03	15.21	14.98	15.05	2422519
2015-11-20	15.13	15.45	15.05	15.11	1653672
2015-11-23	15.33	15.35	14.98	15.00	1520482
2015-11-24	15.07	15.11	14.78	15.03	1445884
2015-11-25	14.95	15.33	14.94	15.27	2301541
2015-11-27	15.05	15.06	14.60	14.60	935087
2015-11-30	14.18	14.52	14.15	14.24	3033637
2015-12-01	14.29	14.65	14.24	14.52	1979137
2015-12-02	14.37	14.67	14.14	14.62	1980721
2015-12-03	15.15	15.23	14.83	14.90	2741404
2015-12-04	14.89	15.30	14.82	15.13	1673126
2015-12-07	15.30	15.45	15.15	15.19	2443363
2015-12-08	14.81	15.27	14.80	15.22	2413677
2015-12-09	15.46	15.62	15.36	15.47	2066123
2015-12-10	15.09	15.30	14.86	14.89	1789727
2015-12-11	14.84	14.90	14.49	14.64	1868748
2015-12-14	14.66	14.86	14.51	14.65	2338906
2015-12-15	14.64	14.80	14.32	14.42	1656981
2015-12-16	14.05	14.81	14.00	14.79	2279726
2015-12-17	14.91	14.97	14.45	14.52	2293342
2015-12-18	14.57	14.77	14.36	14.39	3306644
2015-12-21	14.53	14.58	14.24	14.45	1968708
2015-12-22	14.61	14.83	14.47	14.77	2007034
2015-12-23	14.91	15.00	14.83	15.00	1007755
2015-12-24	14.98	15.05	14.92	14.93	377153
2015-12-28	14.89	15.31	14.86	15.20	2184031
2015-12-29	15.20	15.26	14.72	14.72	1246807
2015-12-30	14.13	14.24	13.90	13.91	1974767
2015-12-31	13.90	13.93	13.81	13.82	1059625
2016-01-04	13.47	13.60	13.40	13.52	2191944
2016-01-05	13.63	13.78	13.59	13.71	1283244
2016-01-06	13.35	13.60	13.28	13.42	1148336
2016-01-07	13.06	13.22	12.80	12.80	1660930
2016-01-08	13.04	13.18	12.85	13.01	1197488
2016-01-11	13.34	13.34	12.68	12.77	2450348
2016-01-12	12.43	12.70	12.29	12.58	1966337
2016-01-13	12.46	12.64	12.34	12.36	1599120
2016-01-14	12.21	12.43	12.14	12.37	1375448
2016-01-15	11.90	11.99	11.64	11.80	1863415
2016-01-19	11.58	11.68	11.52	11.62	1591729
2016-01-20	11.57	11.58	11.17	11.49	1997451
2016-01-21	11.08	11.43	11.05	11.24	1921756
2016-01-22	11.38	11.53	11.30	11.52	1378734
2016-01-25	11.50	11.60	11.37	11.38	883640
2016-01-26	11.32	11.37	11.18	11.36	1413338
2016-01-27	11.24	11.49	11.19	11.36	1889706
2016-01-28	11.45	11.47	11.24	11.35	1469936
2016-01-29	11.72	12.13	11.68	12.13	1902328
2016-02-01	11.99	12.27	11.95	12.26	1299904
2016-02-02	12.10	12.12	11.92	11.92	1481458
2016-02-03	12.19	12.68	12.11	12.61	1860091
2016-02-04	12.98	13.13	12.72	12.89	2197139
2016-02-05	13.10	13.16	12.90	13.02	1813620
2016-02-08	12.91	13.00	12.73	12.94	1669393
2016-02-09	12.69	12.83	12.48	12.62	1183950
2016-02-10	12.83	13.04	12.70	12.77	1372648
2016-02-11	12.44	12.54	12.25	12.41	1631644
2016-02-12	12.49	12.73	12.48	12.72	1312889
2016-02-16	12.73	12.86	12.57	12.85	1534795
2016-02-17	12.96	13.29	12.89	13.21	1835061
2016-02-18	13.12	13.30	13.04	13.21	1686113
2016-02-19	13.10	13.42	13.06	13.36	1598883
2016-02-22	13.98	14.15	13.92	14.07	2185507
2016-02-23	13.98	14.16	13.91	13.95	2427743
2016-02-24	13.53	13.80	13.42	13.79	2238684
2016-02-25	13.86	13.89	13.56	13.67	1356063
2016-02-26	12.84	12.91	12.44	12.44	3089284
2016-02-29	12.96	13.04	12.77	12.77	2784187
2016-03-01	12.97	13.56	12.95	13.48	1613676
2016-03-02	13.32	13.58	13.29	13.44	1404711
2016-03-03	13.49	13.97	13.46	13.93	1584010
2016-03-04	14.06	14.21	13.65	13.86	2325710
2016-03-07	14.01	14.09	13.92	14.00	1318798
2016-03-08	13.81	14.13	13.71	13.91	1347265
2016-03-09	14.05	14.43	14.01	14.43	1962262
2016-03-10	14.42	14.91	14.32	14.76	2648424
2016-03-11	14.65	14.94	14.58	14.65	1373184
2016-03-14	14.46	14.60	14.32	14.39	1482500
2016-03-15	14.04	14.25	13.76	13.85	1355561
2016-03-16	13.77	14.15	13.40	14.12	1306618
2016-03-17	14.65	15.20	14.44	14.86	2834910
2016-03-18	15.09	15.13	14.83	14.92	2231588
2016-03-21	14.98	15.24	14.98	15.19	1531346
2016-03-22	15.17	15.55	15.14	15.33	1521805
2016-03-23	15.03	15.04	14.28	14.30	2443453
2016-03-24	14.13	14.22	14.00	14.15	1240276
2016-03-28	14.52	14.73	14.35	14.69	842759
2016-03-29	14.57	14.79	14.39	14.74	717959
2016-03-30	14.79	14.89	14.48	14.51	1201869
2016-03-31	14.54	14.65	14.19	14.22	1365711
2016-04-01	13.99	14.50	13.96	14.46	989275
2016-04-04	14.21	14.26	13.75	13.80	1082792
2016-04-05	13.67	13.79	13.54	13.69	1261637
2016-04-06	13.55	13.78	13.55	13.72	926314
2016-04-07	13.55	13.74	13.43	13.56	1266931
2016-04-08	14.00	14.03	13.60	13.76	1017619
2016-04-11	14.00	14.07	13.75	13.80	976887
2016-04-12	13.81	13.86	13.47	13.81	1244587
2016-04-13	13.86	13.93	13.57	13.78	2102345
2016-04-14	13.76	13.91	13.70	13.81	2341777
2016-04-15	13.66	13.94	13.64	13.92	1382624
2016-04-18	13.65	13.89	13.62	13.71	874684
2016-04-19	13.80	13.90	13.66	13.85	1653015
2016-04-20	13.67	13.73	13.56	13.58	1311699
2016-04-21	13.63	13.63	13.29	13.31	1986888
2016-04-22	13.27	13.47	13.27	13.37	2909186
2016-04-25	13.56	13.60	13.31	13.42	1628441
2016-04-26	13.66	13.89	13.57	13.86	2393801
2016-04-27	13.93	13.96	13.71	13.87	1205263
2016-04-28	13.85	14.05	13.85	14.01	1336616
2016-04-29	14.00	14.67	13.98	14.22	1930591
2016-05-02	13.97	14.05	13.80	13.80	1908530
2016-05-03	13.57	13.62	13.09	13.09	1245939
2016-05-04	13.12	13.28	12.92	13.15	1921269
2016-05-05	13.31	13.34	13.14	13.16	1268889
2016-05-06	13.19	13.34	13.14	13.30	935513
2016-05-09	13.18	13.25	12.66	13.03	1792152
2016-05-10	13.90	14.15	13.78	14.05	3068916
2016-05-11	14.18	14.18	13.68	13.70	2012853
2016-05-12	13.69	13.72	13.50	13.65	2061427
2016-05-13	13.52	13.55	13.26	13.46	2408694
2016-05-16	13.46	13.61	13.42	13.50	5555689
2016-05-17	13.32	13.43	13.26	13.28	2948436
2016-05-18	13.09	13.29	12.93	12.99	3133342
2016-05-19	12.81	12.97	12.72	12.85	1483888
2016-05-20	13.08	13.16	12.97	13.06	1935693
2016-05-23	12.82	12.84	12.45	12.47	1686005
2016-05-24	12.60	12.81	12.60	12.66	1950814
2016-05-25	12.79	12.96	12.71	12.79	3031995
2016-05-26	12.86	12.98	12.83	12.92	1104818
2016-05-27	12.88	12.89	12.65	12.69	1049313
2016-05-31	12.77	12.79	12.36	12.50	2567084
2016-06-01	12.53	12.86	12.45	12.85	1984458
2016-06-02	12.84	13.40	12.76	13.40	2407994
2016-06-03	13.61	13.76	13.49	13.75	1654615
2016-06-06	13.74	13.81	13.62	13.70	937149
2016-06-07	13.55	13.84	13.55	13.82	1873585
2016-06-08	14.14	14.44	14.05	14.39	1663201
2016-06-09	14.39	14.41	14.09	14.15	1960279
2016-06-10	13.98	14.01	13.79	13.79	2670788
2016-06-13	13.43	13.61	13.32	13.38	2005020
2016-06-14	13.35	13.40	12.87	12.94	2521238
2016-06-15	12.93	13.11	12.80	12.98	1445909
2016-06-16	12.88	12.94	12.64	12.93	1632520
2016-06-17	13.07	13.19	12.96	13.10	1820800
2016-06-20	13.38	13.49	13.31	13.38	863576
2016-06-21	13.52	13.62	13.21	13.50	954285
2016-06-22	13.42	13.50	13.01	13.05	1264962
2016-06-23	13.27	13.53	13.07	13.53	969528
2016-06-24	12.90	13.11	12.68	12.83	2267949
2016-06-27	12.76	12.82	12.55	12.75	1799998
2016-06-28	13.11	13.22	12.95	13.06	1290513
2016-06-29	13.33	13.81	13.33	13.77	1588410
2016-06-30	13.73	14.04	13.65	13.93	1715435
2016-07-01	14.17	14.64	14.13	14.57	2540055
2016-07-05	14.73	14.75	14.38	14.46	2172768
2016-07-06	14.39	14.56	14.17	14.55	2011531
2016-07-07	14.55	14.75	14.50	14.52	1844389
2016-07-08	14.88	15.05	14.73	15.04	1251534
2016-07-11	15.10	15.30	15.08	15.26	1411489
2016-07-12	15.54	15.65	15.45	15.31	1500469
2016-07-13	15.22	15.49	15.12	15.38	1684381
2016-07-14	15.55	15.82	15.51	15.64	2208280
2016-07-15	15.58	15.62	15.41	15.45	2161373
2016-07-18	15.28	15.61	15.28	15.57	949086
2016-07-19	15.36	15.57	15.36	15.54	1085248
2016-07-20	15.57	15.77	15.45	15.58	1053001
2016-07-21	15.53	15.53	15.28	15.41	2397211
2016-07-22	15.79	15.89	15.60	15.82	1302530
2016-07-25	15.44	15.78	15.44	15.65	994484
2016-07-26	15.60	15.80	15.60	15.64	945917
2016-07-27	15.51	15.67	15.40	15.50	1782373
2016-07-28	15.46	15.47	15.22	15.43	1124158
2016-07-29	16.18	16.76	16.13	16.68	2653086
2016-08-01	16.61	16.68	16.19	16.20	1792740
2016-08-02	16.21	16.29	15.91	16.07	1579484
2016-08-03	15.90	16.01	15.74	16.00	1198967
2016-08-04	16.10	16.35	15.97	16.31	1707109
2016-08-05	16.48	16.58	16.29	16.52	1859749
2016-08-08	16.53	16.93	16.53	16.85	2254413
2016-08-09	16.83	17.37	16.79	17.06	2741874
2016-08-10	17.01	17.09	16.64	16.77	1535360
2016-08-11	16.77	16.95	16.58	16.92	1409447
2016-08-12	16.91	17.05	16.78	16.93	1900608
2016-08-15	16.91	17.26	16.87	17.19	1246908
2016-08-16	17.11	17.36	17.06	17.19	2527934
2016-08-17	16.85	16.94	16.47	16.81	2923970
2016-08-18	16.82	16.90	16.63	16.69	1720896
2016-08-19	16.55	16.80	16.55	16.77	1384555
2016-08-22	16.67	16.80	16.54	16.63	1780401
2016-08-23	16.64	16.76	16.57	16.63	1980733
2016-08-24	16.47	16.89	16.46	16.76	2114520
2016-08-25	16.75	17.11	16.73	16.79	1654954
2016-08-26	16.80	17.17	16.36	16.47	2730997
2016-08-29	16.47	16.73	16.39	16.72	1251159
2016-08-30	16.54	16.67	16.49	16.67	1442397
2016-08-31	16.69	16.78	16.53	16.73	4118358
2016-09-01	16.44	16.59	16.34	16.47	2589549
2016-09-02	16.54	16.89	16.53	16.84	2393921
2016-09-06	16.89	17.30	16.88	17.28	2165954
2016-09-07	17.25	17.32	17.12	17.27	1321227
2016-09-08	17.43	17.54	17.18	17.47	1780783
2016-09-09	16.96	17.06	16.64	16.64	1970012
2016-09-12	16.46	16.67	16.31	16.61	1330538
2016-09-13	16.27	16.41	15.87	16.01	1487820
2016-09-14	15.91	16.09	15.88	15.97	1518646
2016-09-15	16.02	16.16	15.86	16.12	955409
2016-09-16	15.62	16.08	15.57	16.02	1847091
2016-09-19	16.49	16.74	16.33	16.35	1347590
2016-09-20	16.49	16.53	16.34	16.45	1106533
2016-09-21	16.62	16.99	16.48	16.95	1578428
2016-09-22	17.25	17.36	16.92	17.02	1538559
2016-09-23	17.06	17.09	16.87	16.89	884196
2016-09-26	16.87	16.89	16.62	16.74	1363700
2016-09-27	16.78	17.12	16.70	17.06	1148389
2016-09-28	17.01	17.21	16.82	17.16	1035990
2016-09-29	17.09	17.17	16.69	16.76	1481948
2016-09-30	16.93	17.16	16.80	17.06	1766265
2016-10-03	17.03	17.56	16.96	17.56	1585674
2016-10-04	17.38	17.43	17.02	17.17	1856134
2016-10-05	17.44	17.74	17.36	17.70	1415115
2016-10-06	17.56	17.92	17.50	17.81	1673661
2016-10-07	18.00	18.08	17.79	17.89	2831875
2016-10-10	18.00	18.12	17.93	18.11	1432481
2016-10-11	18.00	18.01	17.74	17.86	2838654
2016-10-12	17.85	17.85	17.61	17.71	1048722
2016-10-13	17.37	17.53	17.12	17.38	1934417
2016-10-14	17.48	17.53	17.19	17.21	1040779
2016-10-17	17.21	17.28	16.99	17.05	1009757
2016-10-18	17.10	17.16	17.02	17.04	1892827
2016-10-19	17.08	17.10	16.84	16.84	990097
2016-10-20	16.78	17.16	16.71	17.08	1251476
2016-10-21	16.90	17.00	16.86	16.98	828142
2016-10-24	17.18	17.19	16.99	17.04	1095715
2016-10-25	16.90	17.08	16.83	16.91	1211456
2016-10-26	16.65	16.86	16.60	16.75	1696037
2016-10-27	16.96	17.04	16.56	16.57	1338638
2016-10-28	16.84	17.21	16.83	16.92	1869421
2016-10-31	16.86	16.93	16.69	16.72	1163476
2016-11-01	16.58	16.64	16.05	16.19	1601840
2016-11-02	16.11	16.18	15.85	15.97	1493018
2016-11-03	16.17	16.41	16.06	16.08	1638696
2016-11-04	15.98	16.25	15.81	15.86	1528999
2016-11-07	16.29	16.56	16.27	16.51	1206624
2016-11-08	16.58	17.14	16.55	16.92	1708748
2016-11-09	16.37	16.72	16.32	16.50	1633377
2016-11-10	15.44	15.61	14.80	15.00	2672079
2016-11-11	14.37	14.76	13.92	14.53	2507129
2016-11-14	14.37	14.71	14.21	14.65	1850312
2016-11-15	14.79	15.30	14.79	15.06	1486377
2016-11-16	15.03	15.32	14.95	15.26	1688268
2016-11-17	15.48	15.67	15.48	15.54	1494248
2016-11-18	15.68	15.76	15.53	15.69	1320434
2016-11-21	15.75	15.91	15.68	15.76	1080012
2016-11-22	15.97	16.01	15.62	15.76	792256
2016-11-23	15.49	15.68	15.40	15.67	645721
2016-11-25	15.48	15.65	15.44	15.50	607814
2016-11-28	15.53	15.92	15.42	15.72	682807
2016-11-29	15.59	15.70	15.43	15.45	530305
2016-11-30	15.65	15.68	15.23	15.23	1267628
2016-12-01	14.65	14.75	14.04	14.08	1799749
2016-12-02	14.11	14.33	14.04	14.06	1045533
2016-12-05	14.23	14.44	14.11	14.21	839579
2016-12-06	14.19	14.74	14.11	14.66	1119698
2016-12-07	14.94	15.14	14.70	14.96	1298107
2016-12-08	14.52	14.59	14.38	14.58	775093
2016-12-09	14.66	14.97	14.55	14.76	1117086
2016-12-12	14.73	14.83	14.61	14.78	646540
2016-12-13	14.80	15.01	14.76	14.89	1073841
2016-12-14	15.24	15.49	14.77	14.79	1982508
2016-12-15	14.68	14.76	14.46	14.74	1349720
2016-12-16	14.65	14.65	14.00	14.01	2261321
2016-12-19	14.01	14.03	13.77	13.82	1376795
2016-12-20	13.91	13.95	13.76	13.87	1065763
2016-12-21	14.19	14.19	13.91	13.93	783201
2016-12-22	14.10	14.16	13.82	14.01	1474938
2016-12-23	14.21	14.31	14.15	14.20	697203
2016-12-27	14.41	14.47	14.29	14.39	629139
2016-12-28	14.47	14.61	14.36	14.53	1013113
2016-12-29	14.58	14.85	14.55	14.75	782533
2016-12-30	14.82	14.85	14.68	14.76	885951
2017-01-03	14.99	15.18	14.95	15.14	1333484
2017-01-04	15.13	15.21	14.98	15.16	818669
2017-01-05	15.16	15.30	15.07	15.13	1101277
2017-01-06	14.68	14.69	14.28	14.32	2373974
2017-01-09	14.35	14.47	14.10	14.26	2004165
2017-01-10	14.51	14.56	14.30	14.38	1696394
2017-01-11	14.21	14.59	14.13	14.59	1360805
2017-01-12	14.62	14.91	14.61	14.82	1038033
2017-01-13	14.50	14.55	14.15	14.21	1018218
2017-01-17	14.34	14.47	14.25	14.46	994975
2017-01-18	14.26	14.32	13.95	14.00	1851517
2017-01-19	14.19	14.21	14.00	14.20	1017518
2017-01-20	14.36	14.56	14.34	14.53	1380984
2017-01-23	14.68	14.89	14.51	14.89	1129656
2017-01-24	14.74	14.89	14.68	14.81	1480651
2017-01-25	14.91	15.19	14.91	15.14	1610749
2017-01-26	14.74	14.77	14.40	14.42	1339124
2017-01-27	14.42	14.49	14.31	14.41	1018742
2017-01-30	14.32	14.40	14.05	14.11	1287964
2017-01-31	14.08	14.21	13.93	14.13	1425974
2017-02-01	13.89	14.04	13.81	14.00	1823891
2017-02-02	14.42	14.54	14.21	14.28	1896254
2017-02-03	14.53	14.54	14.22	14.30	2026484
2017-02-06	14.25	14.26	13.85	13.92	1390236
2017-02-07	14.05	14.15	13.90	13.92	914905
2017-02-08	13.87	13.99	13.81	13.89	815935
2017-02-09	13.80	13.85	13.57	13.58	1649317
2017-02-10	13.77	13.95	13.74	13.88	1833110
2017-02-13	13.72	13.80	13.59	13.75	1644405
2017-02-14	13.95	14.12	13.78	14.06	1445182
2017-02-15	14.18	14.40	14.12	14.39	1413252
2017-02-16	14.43	14.43	14.16	14.17	881158
2017-02-17	14.07	14.11	13.79	13.80	1273760
2017-02-21	13.47	13.48	13.29	13.40	2914378
2017-02-22	13.21	13.30	13.11	13.24	1720522
2017-02-23	13.49	13.50	13.25	13.28	2111667
2017-02-24	12.93	13.28	12.92	13.06	2323587
2017-02-27	13.10	13.19	13.07	13.14	1061227
2017-02-28	13.12	13.12	12.93	12.99	981906
2017-03-01	13.07	13.23	12.91	12.96	1713524
2017-03-02	12.75	12.78	12.44	12.45	2880038
2017-03-03	12.58	12.89	12.47	12.88	2215208
2017-03-06	13.36	13.36	12.98	12.99	2721208
2017-03-07	13.16	13.16	12.78	12.80	2281979
2017-03-08	12.69	12.72	12.55	12.68	2518714
2017-03-09	12.79	12.86	12.62	12.73	1667854
2017-03-10	12.76	12.80	12.48	12.62	1494635
2017-03-13	12.60	12.62	12.45	12.52	1506091
2017-03-14	12.44	12.44	11.99	12.07	2379665
2017-03-15	12.12	12.68	11.98	12.40	5200657
2017-03-16	12.74	12.91	12.62	12.80	4630498
2017-03-17	12.26	12.35	11.77	11.81	9887094
2017-03-20	10.63	11.94	10.60	11.79	4914385
2017-03-21	11.84	11.86	11.50	11.52	2347558
2017-03-22	11.55	11.55	11.19	11.39	2826881
2017-03-23	11.30	11.55	11.19	11.38	2712636
2017-03-24	11.43	11.46	11.24	11.41	1593422
2017-03-27	11.91	11.92	11.69	11.79	2104122
2017-03-28	11.94	12.30	11.91	12.21	4819116
2017-03-29	12.23	12.41	12.21	12.36	2720203
2017-03-30	12.30	12.31	12.08	12.19	2163751
2017-03-31	12.06	12.33	12.05	12.25	2093380
2017-04-03	12.32	12.43	12.24	12.40	1730907
2017-04-04	12.40	12.47	12.17	12.41	1970635
2017-04-05	12.40	12.57	12.32	12.34	1307432
2017-04-06	12.21	12.26	11.99	12.06	2093780
2017-04-07	12.08	12.11	11.89	11.99	2341163
2017-04-10	12.01	12.05	11.84	11.92	2218814
2017-04-11	11.98	12.38	11.74	12.28	3239772
2017-04-12	12.30	12.55	12.29	12.54	4836678
2017-04-13	12.51	12.80	12.48	12.52	1934718
2017-04-17	12.79	12.85	12.58	12.79	1924549
2017-04-18	12.75	13.16	12.71	12.98	2359498
2017-04-19	12.99	13.01	12.74	12.78	1826644
2017-04-20	12.90	12.99	12.74	12.81	1442684
2017-04-21	12.85	12.86	12.71	12.71	1360022
2017-04-24	13.03	13.14	12.86	12.95	2344890
2017-04-25	12.52	12.62	12.48	12.55	1461016
2017-04-26	12.41	12.49	12.24	12.37	1582133
2017-04-27	12.38	12.38	12.05	12.29	1415696
2017-04-28	12.11	12.44	12.03	12.44	1841074
2017-05-01	12.48	12.55	12.40	12.50	845598
2017-05-02	12.66	13.19	12.66	13.19	3222997
2017-05-03	13.17	13.40	13.12	13.26	2050125
2017-05-04	13.13	13.18	12.85	12.95	2081984
2017-05-05	13.15	13.22	12.95	13.20	1488036
2017-05-08	13.15	13.30	13.07	13.28	1628635
2017-05-09	13.28	13.71	13.24	13.60	4105549
2017-05-10	13.92	14.39	13.88	14.14	5555730
2017-05-11	14.04	14.22	13.94	14.00	2306205
2017-05-12	14.39	14.52	14.19	14.44	4112781
2017-05-15	14.36	14.40	14.14	14.18	1669552
2017-05-16	13.90	13.99	13.74	13.77	2072081
2017-05-17	13.57	13.62	13.20	13.29	1926964
2017-05-18	12.37	13.07	11.50	11.91	6790684
2017-05-19	12.24	12.54	12.16	12.32	3106010
2017-05-22	12.13	13.25	12.10	13.07	6424488
2017-05-23	13.05	13.38	12.94	13.36	2820741
2017-05-24	13.49	13.77	13.34	13.64	2559144
2017-05-25	13.81	13.97	13.74	13.92	2047930
2017-05-26	14.16	14.31	14.06	14.19	4385574
2017-05-30	13.81	14.08	13.76	13.87	2426697
2017-05-31	13.58	13.73	13.34	13.36	5104733
2017-06-01	13.46	13.49	13.12	13.18	2059220
2017-06-02	13.26	13.27	12.97	13.01	1613646
2017-06-05	12.91	13.06	12.70	13.06	2093748
2017-06-06	13.14	13.35	13.00	13.19	2039999
2017-06-07	13.20	13.26	12.89	13.15	2207881
2017-06-08	12.94	12.98	12.82	12.92	1089399
2017-06-09	12.91	12.92	12.61	12.69	1313693
2017-06-12	12.65	12.78	12.48	12.52	1363254
2017-06-13	12.35	12.58	12.25	12.48	1976829
2017-06-14	12.60	12.67	12.30	12.42	2211177
2017-06-15	12.37	12.51	12.16	12.51	1603596
2017-06-16	12.39	12.43	12.13	12.32	2754521
2017-06-19	12.27	12.49	12.19	12.48	1348004
2017-06-20	12.47	12.54	12.22	12.25	987581
2017-06-21	12.30	12.39	12.22	12.34	2158514
2017-06-22	12.19	12.24	12.02	12.02	1883723
2017-06-23	12.01	12.07	11.96	12.00	1957871
2017-06-26	12.10	12.18	12.01	12.16	1441518
2017-06-27	12.04	12.04	11.76	11.82	1714459
2017-06-28	11.83	11.86	11.66	11.76	1315005
2017-06-29	11.75	11.84	11.59	11.64	1611679
2017-06-30	11.60	11.87	11.57	11.79	1565249
2017-07-03	11.95	11.99	11.81	11.83	427794
2017-07-05	11.76	11.95	11.59	11.87	1349891
2017-07-06	11.74	11.76	11.43	11.47	1724619
2017-07-07	11.60	11.61	11.24	11.35	2735597
2017-07-10	11.43	11.48	11.35	11.44	1778069
2017-07-11	11.44	11.52	11.36	11.44	1726356
2017-07-12	11.74	11.89	11.65	11.88	1796570
2017-07-13	11.92	12.01	11.90	11.98	1883836
2017-07-14	12.04	12.16	12.04	12.12	1304068
2017-07-17	12.09	12.14	12.01	12.03	1423783
2017-07-18	12.15	12.15	11.86	11.87	1876704
2017-07-19	11.93	11.95	11.75	11.79	1587823
2017-07-20	11.96	11.96	11.82	11.88	1617324
2017-07-21	11.94	11.97	11.63	11.65	1776709
2017-07-24	11.65	11.65	11.48	11.55	2048417
2017-07-25	11.63	11.71	11.48	11.69	1625829
2017-07-26	11.66	11.91	11.63	11.88	3576459
2017-07-27	11.92	11.93	11.71	11.73	1217761
2017-07-28	11.71	11.82	11.55	11.80	1943919
2017-07-31	11.87	11.87	11.68	11.79	1573007
2017-08-01	11.76	12.22	11.75	12.17	3090586
2017-08-02	12.12	12.39	12.04	12.34	2060322
2017-08-03	12.57	12.76	12.50	12.64	2892203
2017-08-04	12.73	12.76	12.31	12.38	1598815
2017-08-07	12.34	12.60	12.30	12.54	1037394
2017-08-08	12.48	12.54	12.21	12.42	2857253
2017-08-09	12.25	12.46	12.24	12.39	1405232
2017-08-10	12.31	12.36	12.22	12.24	1404136
2017-08-11	12.57	12.98	12.52	12.84	2612654
2017-08-14	12.82	13.25	12.76	13.15	2674401
2017-08-15	13.17	13.34	13.10	13.23	1498878
2017-08-16	13.25	13.29	12.93	13.06	2210624
2017-08-17	12.88	12.94	12.57	12.57	2693399
2017-08-18	12.78	12.94	12.54	12.92	2625512
2017-08-21	12.98	13.06	12.83	12.87	3648892
2017-08-22	13.14	13.29	13.08	13.11	2256553
2017-08-23	13.11	13.29	13.03	13.25	1591290
2017-08-24	13.24	13.51	13.17	13.48	1798001
2017-08-25	13.47	13.51	13.18	13.31	1334186
2017-08-28	13.40	13.40	13.20	13.29	1074920
2017-08-29	13.27	13.46	13.17	13.44	1338295
2017-08-30	13.37	13.38	13.11	13.18	1563428
2017-08-31	13.33	13.54	13.16	13.44	2428214
2017-09-01	13.93	13.96	13.72	13.77	2433891
2017-09-05	14.26	14.33	14.00	14.17	2361296
2017-09-06	14.30	14.44	14.24	14.41	1373983
2017-09-07	14.46	14.53	14.27	14.35	1740116
2017-09-08	14.34	14.34	13.97	14.09	1899506
2017-09-11	14.34	14.35	14.15	14.24	1597573
2017-09-12	14.20	14.34	14.04	14.14	1838880
2017-09-13	14.13	14.41	14.08	14.37	2518082
2017-09-14	14.57	14.60	14.42	14.53	1492250
2017-09-15	14.58	14.82	14.50	14.79	1858835
2017-09-18	14.77	14.87	14.66	14.78	1232228
2017-09-19	14.76	14.77	14.56	14.71	1238055
2017-09-20	14.75	14.94	14.69	14.92	1454451
2017-09-21	14.84	14.90	14.74	14.88	1393192
2017-09-22	14.88	15.06	14.84	14.96	1292684
2017-09-25	14.88	14.88	14.31	14.42	1374722
2017-09-26	14.45	14.54	14.28	14.41	947383
2017-09-27	14.40	14.41	14.10	14.30	1006321
2017-09-28	14.17	14.35	14.17	14.29	1135343
2017-09-29	14.41	14.51	14.30	14.41	973638
2017-10-02	14.29	14.49	14.26	14.38	1053994
2017-10-03	14.40	14.85	14.35	14.85	1625916
2017-10-04	14.92	15.39	14.91	15.26	1587822
2017-10-05	15.50	15.50	14.98	15.06	2420634
2017-10-06	14.81	14.81	14.49	14.58	3785336
2017-10-09	14.54	14.55	14.29	14.37	33040959
2017-10-10	14.67	14.85	14.60	14.71	964969
2017-10-11	14.84	14.84	14.52	14.73	1592051
2017-10-12	14.76	14.83	14.67	14.72	1331977
2017-10-13	14.88	14.89	14.68	14.77	1161366
2017-10-16	14.51	14.53	14.24	14.27	1741976
2017-10-17	14.06	14.09	13.82	14.08	1176534
2017-10-18	14.05	14.36	14.00	14.31	1237659
2017-10-19	14.10	14.13	13.81	13.98	1234017
2017-10-20	14.00	14.03	13.82	13.84	2357835
2017-10-23	13.79	13.87	13.57	13.60	2053730
2017-10-24	13.63	13.70	13.46	13.64	2005310
2017-10-25	13.82	13.88	13.39	13.75	1402046
2017-10-26	13.69	13.84	13.41	13.42	840313
2017-10-27	13.52	13.87	13.48	13.85	1448616
2017-10-30	13.61	13.65	13.15	13.37	2500019
2017-10-31	13.37	13.49	13.21	13.47	837070
2017-11-01	13.49	13.65	13.37	13.38	1234331
2017-11-02	13.32	13.32	13.06	13.27	1134039
2017-11-03	13.26	13.27	12.62	12.90	1928148
2017-11-06	13.01	13.14	12.91	13.05	1017243
2017-11-07	12.94	12.96	12.52	12.84	1404547
2017-11-08	13.00	13.29	12.81	13.25	1380793
2017-11-09	13.02	13.29	12.84	13.17	1025479
2017-11-10	12.64	12.79	12.41	12.60	2372327
2017-11-13	12.27	12.79	12.26	12.69	2636646
2017-11-14	12.89	13.10	12.63	12.69	3401915
2017-11-15	12.62	12.75	12.50	12.71	1078445
2017-11-16	12.76	12.94	12.74	12.81	1726908
2017-11-17	12.86	13.08	12.85	13.01	2186760
2017-11-20	12.95	13.21	12.93	13.12	891562
2017-11-21	13.13	13.17	12.92	12.93	1124171
2017-11-22	12.75	12.86	12.61	12.77	1759141
2017-11-24	12.65	12.72	12.59	12.63	1003427
2017-11-27	12.24	12.40	12.20	12.33	3189368
2017-11-28	12.36	12.57	12.24	12.46	1593412
2017-11-29	12.38	12.38	12.10	12.15	1880315
2017-11-30	12.01	12.06	11.70	11.79	3526082
2017-12-01	11.85	12.03	11.74	11.83	2657585
2017-12-04	11.79	11.95	11.72	11.85	2871046
2017-12-05	11.86	11.98	11.50	11.62	3203493
2017-12-06	11.60	11.63	11.22	11.44	2934407
2017-12-07	10.71	11.05	10.64	10.90	5492908
2017-12-08	11.00	11.18	10.81	11.16	2307136
2017-12-11	11.14	11.25	11.07	11.18	1355332
2017-12-12	10.97	11.42	10.91	11.34	1858282
2017-12-13	11.62	11.73	11.11	11.19	2524410
2017-12-14	10.92	11.06	10.77	10.86	1613859
2017-12-15	10.93	10.97	10.80	10.86	1780015
2017-12-18	10.93	11.01	10.87	10.90	1456324
2017-12-19	10.76	10.88	10.72	10.79	1679626
2017-12-20	10.89	10.92	10.80	10.81	1217642
2017-12-21	10.85	11.06	10.84	10.93	2539085
2017-12-22	10.99	10.99	10.84	10.86	818021
2017-12-26	11.05	11.18	11.01	11.12	860124
2017-12-27	11.25	11.27	11.09	11.11	1492842
2017-12-28	11.26	11.32	11.07	11.11	1212327
2017-12-29	11.11	11.37	11.11	11.26	1326152
2018-01-02	11.37	11.50	11.30	11.43	1587869
2018-01-03	11.53	11.57	11.40	11.43	1270663
2018-01-04	11.54	11.69	11.44	11.55	1513185
2018-01-05	11.88	12.11	11.77	12.10	2944918
2018-01-08	12.17	12.24	12.03	12.22	2682406
2018-01-09	12.25	12.32	12.19	12.25	2031644
2018-01-10	12.06	12.15	11.97	12.05	1630789
2018-01-11	12.07	12.23	12.02	12.22	933635
2018-01-12	12.08	12.33	12.05	12.30	1341030
2018-01-16	12.35	12.39	12.27	12.28	1538849
2018-01-17	12.25	12.27	12.04	12.11	1507296
2018-01-18	11.83	11.96	11.76	11.77	1342068
2018-01-19	11.81	11.86	11.70	11.79	1469835
2018-01-22	11.57	11.63	11.46	11.53	1978476
2018-01-23	11.13	11.24	10.99	11.06	3851269
2018-01-24	11.36	11.60	11.28	11.53	2863386
2018-01-25	11.55	11.93	11.55	11.68	1606185
2018-01-26	11.61	11.84	11.58	11.79	1217427
2018-01-29	11.61	11.73	11.45	11.62	945521
2018-01-30	11.47	11.53	11.40	11.48	1133494
2018-01-31	11.56	11.58	11.05	11.13	2911636
2018-02-01	11.33	11.47	11.24	11.38	1854045
2018-02-02	11.08	11.11	10.79	10.81	2176403
2018-02-05	10.64	10.65	10.08	10.12	4545705
2018-02-06	10.23	10.47	10.17	10.29	6554986
2018-02-07	10.02	10.19	9.88	9.90	3737041
2018-02-08	9.82	9.85	9.28	9.29	4601655
2018-02-09	9.40	9.41	8.91	9.21	5010209
2018-02-12	9.17	9.39	9.14	9.18	1778923
2018-02-13	9.10	9.28	9.10	9.21	1372274
2018-02-14	9.12	9.67	9.12	9.62	2092696
2018-02-15	9.59	9.60	9.38	9.42	2682480
2018-02-16	9.21	9.32	9.12	9.15	1763387
2018-02-20	9.03	9.25	8.99	9.12	2130411
2018-02-21	9.15	9.38	9.15	9.21	1562424
2018-02-22	9.48	9.49	9.38	9.49	2547628
2018-02-23	8.89	8.95	8.64	8.73	8359294
2018-02-26	8.84	8.89	8.74	8.85	3112714
2018-02-27	8.87	8.90	8.74	8.78	1926635
2018-02-28	9.05	9.21	9.03	9.19	3856417
2018-03-01	9.31	9.41	9.04	9.24	3007370
2018-03-02	9.12	9.44	9.06	9.42	1823739
2018-03-05	8.18	8.19	7.57	7.59	16073067
2018-03-06	7.55	7.60	7.45	7.52	8567572
2018-03-07	7.55	7.77	7.51	7.73	7456383
2018-03-08	7.70	7.73	7.57	7.61	3813122
2018-03-09	7.76	8.11	7.75	8.11	4136352
2018-03-12	8.22	8.25	8.13	8.24	1973414
2018-03-13	8.26	8.33	8.19	8.22	2164325
2018-03-14	8.25	8.30	8.05	8.09	2199010
2018-03-15	7.89	7.93	7.64	7.66	3099688
2018-03-16	7.33	7.67	7.26	7.64	5289589
2018-03-19	7.49	7.66	7.47	7.59	1761508
2018-03-20	7.60	7.66	7.37	7.40	2088992
2018-03-21	7.39	7.46	7.27	7.45	2630902
2018-03-22	7.33	7.59	7.31	7.36	2913980
2018-03-23	7.42	7.47	7.21	7.22	3653772
2018-03-26	7.29	7.29	6.95	7.00	2157519
2018-03-27	6.94	7.02	6.82	6.94	2335982
2018-03-28	6.89	6.89	6.69	6.70	2338338
2018-03-29	6.72	6.94	6.67	6.92	2866756
2018-04-02	6.98	7.06	6.89	6.91	2030366
2018-04-03	6.98	7.01	6.79	6.94	1994677
2018-04-04	6.84	6.95	6.79	6.93	1557414
2018-04-05	6.99	7.05	6.58	6.60	4136437
2018-04-06	6.44	6.66	6.35	6.64	4211093
2018-04-09	6.63	6.68	6.25	6.27	3674072
2018-04-10	6.26	6.40	6.20	6.34	5256852
2018-04-11	6.35	6.74	6.34	6.67	4949499
2018-04-12	6.72	6.77	6.62	6.69	1851236
2018-04-13	6.55	6.56	6.32	6.35	2658618
2018-04-16	6.32	6.32	6.15	6.20	2563482
2018-04-17	6.00	6.27	5.95	6.19	3999310
2018-04-18	6.32	6.86	6.31	6.83	4380073
2018-04-19	7.26	7.49	6.88	7.16	10508876
2018-04-20	7.25	7.44	7.12	7.42	3991834
2018-04-23	7.51	7.52	7.29	7.35	3886899
2018-04-24	7.43	7.55	7.37	7.46	3068990
2018-04-25	7.33	7.45	7.16	7.42	2354677
2018-04-26	7.48	7.57	7.36	7.50	1761220
2018-04-27	7.60	7.64	7.46	7.49	2049307
2018-04-30	7.39	7.40	7.10	7.13	3026958
2018-05-01	7.30	7.30	7.03	7.23	2163121
2018-05-02	7.06	7.10	6.87	6.96	3863543
2018-05-03	7.00	7.18	6.92	6.96	2962361
2018-05-04	6.77	7.00	6.77	6.92	1918594
2018-05-07	6.87	7.09	6.80	6.84	1822963
2018-05-08	6.75	6.80	6.65	6.73	2772737
2018-05-09	6.57	6.85	6.51	6.83	3221585
2018-05-10	6.96	7.12	6.75	6.85	2042191
2018-05-11	6.75	6.88	6.49	6.73	3534500
2018-05-14	6.72	6.92	6.61	6.83	2546513
2018-05-15	6.66	6.71	6.56	6.59	1671371
2018-05-16	6.63	6.63	6.35	6.36	1494455
2018-05-17	6.16	6.18	5.88	6.00	5730242
2018-05-18	5.71	5.85	5.70	5.83	6494390
2018-05-21	6.01	6.04	5.76	5.92	2058293
2018-05-22	6.07	6.16	5.96	6.12	2433633
2018-05-23	6.02	6.04	5.93	5.97	2273782
2018-05-24	5.89	6.33	5.89	6.28	4351883
2018-05-25	6.22	6.25	6.03	6.10	2362889
2018-05-29	5.88	5.96	5.68	5.72	2749075
2018-05-30	5.72	5.86	5.55	5.77	3659421
2018-05-31	5.82	5.85	5.65	5.78	1756108
2018-06-01	5.74	6.67	5.66	6.26	8064437
2018-06-04	6.44	6.57	6.35	6.55	2775677
2018-06-05	6.55	6.79	6.40	6.49	7641010
2018-06-06	6.50	6.52	6.18	6.28	2820319
2018-06-07	6.04	6.26	5.61	5.96	4323962
2018-06-08	5.98	6.11	5.79	5.87	3054868
2018-06-11	5.85	5.98	5.79	5.82	1658488
2018-06-12	5.65	5.88	5.61	5.66	4593870
2018-06-13	5.58	5.62	5.25	5.32	4183072
2018-06-14	5.76	5.92	5.52	5.55	2807722
2018-06-15	5.52	5.54	5.29	5.44	3810022
2018-06-18	5.33	5.39	5.25	5.35	1577391
2018-06-19	5.32	5.53	5.25	5.38	2078135
2018-06-20	5.45	5.47	5.21	5.21	2299455
2018-06-21	5.29	5.32	5.10	5.12	1963588
2018-06-22	5.21	5.33	5.15	5.21	2039047
2018-06-25	5.22	5.24	4.96	5.01	4280892
2018-06-26	5.03	5.05	4.90	4.91	2774228
2018-06-27	4.84	4.85	4.70	4.71	2751623
2018-06-28	4.75	4.77	4.67	4.68	1515277
2018-06-29	4.70	4.74	4.65	4.68	4538436
2018-07-02	5.13	5.44	5.10	5.23	6305744
2018-07-03	5.35	5.42	5.29	5.41	1893270
2018-07-05	5.43	5.56	5.35	5.51	3481976
2018-07-06	5.47	6.02	5.47	5.98	4731675
2018-07-09	6.26	6.39	6.05	6.24	5341286
2018-07-10	6.08	6.20	6.02	6.11	3314234
2018-07-11	6.02	6.14	5.89	5.90	4082800
2018-07-12	6.05	6.10	5.93	5.99	2283355
2018-07-13	5.93	6.00	5.87	5.98	1664313
2018-07-16	5.98	6.00	5.83	5.92	2084014
2018-07-17	5.95	6.14	5.92	6.10	2004122
2018-07-18	6.12	6.19	6.04	6.10	2236366
2018-07-19	5.94	6.14	5.88	6.09	1651042
2018-07-20	6.29	6.35	6.24	6.26	3286387
2018-07-23	6.30	6.40	6.26	6.26	2421627
2018-07-24	6.32	6.44	6.30	6.37	1953066
2018-07-25	6.41	6.45	6.31	6.43	3084141
2018-07-26	6.39	6.45	6.18	6.20	1683478
2018-07-27	6.29	6.31	6.12	6.19	1372779
2018-07-30	6.24	6.24	6.09	6.18	1099563
2018-07-31	6.08	6.16	6.03	6.07	1640368
2018-08-01	6.05	6.25	6.05	6.07	1926859
2018-08-02	6.01	6.13	6.00	6.05	1060961
2018-08-03	6.06	6.34	6.02	6.31	2266901
2018-08-06	6.41	6.41	6.29	6.29	1129022
2018-08-07	6.36	6.38	6.08	6.13	1898671
2018-08-08	6.14	6.18	6.02	6.05	1743955
2018-08-09	5.89	5.89	5.70	5.84	2818105
2018-08-10	5.41	5.45	5.26	5.41	6529057
2018-08-13	5.06	5.28	5.05	5.24	4025145
2018-08-14	5.26	5.32	5.13	5.28	4660736
2018-08-15	5.15	5.21	5.07	5.16	2062177
2018-08-16	5.16	5.37	5.09	5.27	15146914
2018-08-17	5.20	5.22	5.11	5.18	1377687
2018-08-20	5.12	5.14	5.05	5.10	1239537
2018-08-21	5.05	5.06	4.90	4.90	1853615
2018-08-22	4.83	4.96	4.79	4.95	1599743
2018-08-23	4.91	5.00	4.75	4.77	2006974
2018-08-24	4.83	4.84	4.71	4.80	1329200
2018-08-27	4.84	4.96	4.84	4.92	1541834
2018-08-28	4.87	4.87	4.78	4.83	1116827
2018-08-29	4.85	4.99	4.85	4.95	1159386
2018-08-30	4.88	4.90	4.75	4.82	1566781
2018-08-31	4.80	5.04	4.77	4.99	1520862
2018-09-04	5.00	5.12	4.98	5.09	3036368
2018-09-05	5.06	5.22	5.02	5.16	2552158
2018-09-06	5.16	5.30	5.13	5.29	1652200
2018-09-07	5.35	5.45	5.23	5.33	1839533
2018-09-10	5.34	5.37	5.26	5.33	1745700
2018-09-11	5.23	5.27	5.13	5.24	1204699
2018-09-12	5.31	5.37	5.06	5.07	4574830
2018-09-13	5.00	5.08	4.91	4.97	3125530
2018-09-14	5.00	5.02	4.87	4.97	2337005
2018-09-17	5.25	5.36	5.21	5.32	3421645
2018-09-18	5.38	5.42	5.31	5.38	3446268
2018-09-19	5.33	5.40	5.28	5.33	1455292
2018-09-20	5.37	5.38	5.19	5.33	1498283
2018-09-21	5.36	5.48	5.32	5.47	4526614
2018-09-24	5.42	5.43	5.23	5.25	8877760
2018-09-25	5.10	5.26	5.05	5.23	1840962
2018-09-26	5.31	5.59	5.30	5.55	3228309
2018-09-27	5.53	5.70	5.51	5.59	1678510
2018-09-28	5.47	5.54	5.43	5.48	1596281
2018-10-01	5.46	5.55	5.42	5.48	1494088
2018-10-02	5.59	5.77	5.54	5.67	4509111
2018-10-03	5.89	5.98	5.73	5.80	3763964
2018-10-04	5.69	5.71	5.52	5.65	2538341
2018-10-05	5.69	5.90	5.65	5.82	2067236
2018-10-08	6.25	6.27	5.84	5.96	5293315
2018-10-09	5.94	6.02	5.85	5.87	5723837
2018-10-10	5.73	5.74	5.46	5.47	2950178
2018-10-11	5.54	5.55	5.34	5.44	3154169
2018-10-12	5.53	5.69	5.45	5.59	2541824
2018-10-15	5.50	5.55	5.39	5.42	2146698
2018-10-16	5.50	5.55	5.46	5.50	2122954
2018-10-17	5.49	5.64	5.48	5.57	3466451
2018-10-18	5.58	5.58	5.44	5.46	2844148
2018-10-19	5.50	5.60	5.48	5.49	4564763
2018-10-22	5.56	5.65	5.53	5.62	1886629
2018-10-23	5.47	5.59	5.42	5.56	1316618
2018-10-24	5.61	5.64	5.37	5.38	2233963
2018-10-25	5.46	5.56	5.43	5.46	2892846
2018-10-26	5.50	5.65	5.46	5.58	1490866
2018-10-29	5.83	5.87	5.43	5.48	3407991
2018-10-30	5.51	5.82	5.48	5.74	2312177
2018-10-31	5.80	6.09	5.76	5.92	6771390
2018-11-01	5.97	6.12	5.93	6.04	4014962
2018-11-02	6.10	6.18	6.03	6.07	1333026
2018-11-05	6.09	6.14	5.92	6.04	2472949
2018-11-06	5.95	6.01	5.85	5.89	1378003
2018-11-07	5.96	6.00	5.88	5.99	1480713
2018-11-08	5.82	5.90	5.54	5.62	3409463
2018-11-09	5.58	5.61	5.43	5.52	3092659
2018-11-12	5.51	5.52	5.24	5.27	3809644
2018-11-13	5.17	5.19	4.99	5.15	7509389
2018-11-14	5.17	5.28	5.00	5.18	4381054
2018-11-15	5.20	5.34	5.18	5.28	1759241
2018-11-16	5.27	5.42	5.24	5.36	1626608
2018-11-19	5.31	5.36	5.29	5.33	1382162
2018-11-20	5.23	5.28	5.08	5.12	1430491
2018-11-21	5.37	5.57	5.35	5.45	2922979
2018-11-23	5.67	5.74	5.61	5.68	1962394
2018-11-26	5.64	5.70	5.50	5.52	2941697
2018-11-27	5.59	5.72	5.55	5.66	2502955
2018-11-28	5.70	5.82	5.62	5.76	2593384
2018-11-29	5.77	5.82	5.72	5.79	2384331
2018-11-30	5.81	5.88	5.67	5.70	2390383
2018-12-03	5.97	6.00	5.84	5.85	2960108
2018-12-04	5.91	5.92	5.73	5.78	1969947
2018-12-06	5.80	5.97	5.71	5.91	2541826
2018-12-07	5.91	5.94	5.79	5.84	2019570
2018-12-10	5.70	5.71	5.52	5.57	2404372
2018-12-11	5.58	5.61	5.43	5.53	2364897
2018-12-12	5.63	5.80	5.61	5.72	2681972
2018-12-13	5.80	5.88	5.73	5.81	1557476
2018-12-14	5.78	5.99	5.76	5.84	3581271
2018-12-17	5.93	5.97	5.82	5.82	2158756
2018-12-18	5.93	6.02	5.90	5.95	1808120
2018-12-19	6.02	6.10	5.75	5.81	1676782
2018-12-20	5.87	5.93	5.73	5.87	1643078
2018-12-21	5.82	5.83	5.58	5.63	2071202
2018-12-24	5.55	5.69	5.55	5.57	711419
2018-12-26	5.51	5.65	5.51	5.65	1886021
2018-12-27	5.55	5.66	5.52	5.66	1067442
2018-12-28	5.67	5.69	5.63	5.64	1212968
2018-12-31	5.66	5.70	5.59	5.68	692693
2019-01-02	5.72	5.96	5.71	5.89	2308932
2019-01-03	5.75	5.79	5.68	5.75	2212398
2019-01-04	5.65	5.86	5.60	5.77	2988619
2019-01-07	5.81	5.89	5.74	5.80	1578285
2019-01-08	5.95	6.27	5.94	6.25	5459203
2019-01-09	6.32	6.47	6.30	6.39	4957917
2019-01-10	6.29	6.61	6.27	6.55	4829453
2019-01-11	6.21	6.36	6.19	6.29	4965214
2019-01-14	6.17	6.24	6.13	6.16	3274472
2019-01-15	6.16	6.16	6.00	6.06	2115917
2019-01-16	6.06	6.07	5.96	5.98	2958318
2019-01-17	6.15	6.39	6.12	6.36	3212283
2019-01-18	6.41	6.49	6.37	6.40	3035300
2019-01-22	6.33	6.36	6.13	6.17	2306545
2019-01-23	6.28	6.36	6.24	6.33	3032163
2019-01-24	6.35	6.46	6.35	6.45	3545428
2019-01-25	6.59	6.80	6.53	6.57	3214871
2019-01-28	6.43	6.55	6.38	6.52	1731908
2019-01-29	6.62	6.68	6.42	6.44	1976856
2019-01-30	6.48	6.52	6.30	6.46	4183128
2019-01-31	6.62	6.66	6.44	6.50	3339966
2019-02-01	6.51	6.63	6.45	6.59	2426153
2019-02-04	6.54	6.63	6.48	6.51	2076856
2019-02-05	6.70	7.00	6.70	6.99	8540302
2019-02-06	6.66	6.75	6.54	6.61	6240436
2019-02-07	6.22	6.37	6.14	6.33	7443198
2019-02-08	6.26	6.39	6.15	6.31	4388442
2019-02-11	6.24	6.27	6.14	6.22	3278302
2019-02-12	6.28	6.35	6.26	6.33	1506823
2019-02-13	6.12	6.18	6.00	6.01	4060660
2019-02-14	5.95	6.21	5.82	6.16	4013732
2019-02-15	6.27	6.29	6.13	6.19	1752973
2019-02-19	6.03	6.07	6.01	6.02	2237183
2019-02-20	6.03	6.16	6.00	6.10	3255955
2019-02-21	6.02	6.03	5.90	5.92	1557417
2019-02-22	5.97	6.00	5.91	6.00	2533942
2019-02-25	6.05	6.05	5.92	5.97	2406521
2019-02-26	5.92	5.95	5.85	5.88	1838384
2019-02-27	5.82	5.90	5.80	5.87	2029069
2019-02-28	5.79	5.83	5.44	5.48	8182708
2019-03-01	5.47	5.54	5.40	5.46	4612160
2019-03-04	5.46	5.46	5.28	5.42	3585124
2019-03-05	5.41	5.44	5.23	5.31	5501726
2019-03-06	5.33	5.36	5.17	5.17	5267862
2019-03-07	5.22	5.22	5.03	5.05	6437248
2019-03-08	5.06	5.23	5.02	5.18	6140600
2019-03-11	5.23	5.34	5.22	5.32	3914052
2019-03-12	5.39	5.41	5.27	5.28	2926882
2019-03-13	5.34	5.40	5.28	5.36	2190515
2019-03-14	5.40	5.45	5.35	5.39	3806514
2019-03-15	5.60	5.93	5.60	5.90	10250171
2019-03-18	5.89	6.14	5.77	6.12	6110798
2019-03-19	6.13	6.24	6.10	6.14	3968747
2019-03-20	6.07	6.23	6.00	6.18	4439223
2019-03-21	6.13	6.14	5.84	6.05	4237702
2019-03-22	5.74	5.91	5.67	5.75	5697427
2019-03-25	5.69	5.74	5.60	5.73	3734557
2019-03-26	5.78	5.88	5.65	5.84	3798658
2019-03-27	5.67	5.71	5.51	5.59	2964062
2019-03-28	5.63	5.85	5.63	5.82	3033562
2019-03-29	5.88	5.96	5.76	5.82	2980076
2019-04-01	5.96	6.06	5.95	6.00	2409378
2019-04-02	6.03	6.06	5.94	5.96	1838307
2019-04-03	6.02	6.10	5.93	5.99	3580395
2019-04-04	5.95	6.16	5.94	6.15	3281292
2019-04-05	6.17	6.28	6.16	6.17	3616135
2019-04-08	6.21	6.31	6.13	6.30	2829722
2019-04-09	6.23	6.38	6.20	6.35	4675628
2019-04-10	6.41	6.60	6.39	6.55	6345755
2019-04-11	6.54	6.58	6.43	6.57	2860130
2019-04-12	6.51	6.66	6.39	6.60	3686881
2019-04-15	6.69	6.85	6.60	6.75	4477539
2019-04-16	6.88	7.22	6.86	7.13	7041500
2019-04-17	7.13	7.30	7.05	7.15	5987612
2019-04-18	7.24	7.32	6.89	7.01	11152471
2019-04-22	7.17	7.18	6.99	7.10	3416378
2019-04-23	7.39	7.64	7.32	7.60	9161425
2019-04-24	7.68	7.69	7.41	7.45	5991719
2019-04-25	7.55	7.71	7.43	7.67	10494844
2019-04-26	7.73	7.74	7.53	7.69	5992598
2019-04-29	7.73	7.84	7.69	7.72	3585035
2019-04-30	7.70	7.86	7.60	7.83	4318790
2019-05-01	7.86	7.89	7.62	7.65	2654366
2019-05-02	7.73	7.74	7.57	7.68	3243402
2019-05-03	7.82	7.82	7.61	7.71	5126011
2019-05-06	7.77	7.85	7.66	7.80	5693648
2019-05-07	7.65	7.77	7.50	7.76	3598593
2019-05-08	7.93	7.94	7.67	7.69	4319813
2019-05-09	7.63	7.80	7.48	7.71	5537482
2019-05-10	7.50	7.62	7.45	7.58	3724757
2019-05-13	7.45	7.51	7.35	7.46	1927713
2019-05-14	7.51	7.86	7.50	7.83	3726840
2019-05-15	7.59	7.83	7.52	7.82	4060178
2019-05-16	7.76	8.12	7.72	7.92	7728664
2019-05-17	7.87	7.98	7.71	7.72	3229680
2019-05-20	7.73	7.86	7.69	7.75	3220120
2019-05-21	7.78	7.87	7.41	7.42	5121217
2019-05-22	7.59	7.60	7.36	7.51	5405672
2019-05-23	7.65	7.95	7.54	7.64	7037593
2019-05-24	7.83	7.92	7.76	7.88	3141187
2019-05-28	7.82	7.87	7.49	7.51	6014357
2019-05-29	7.36	7.36	7.14	7.18	10528806
2019-05-30	7.20	7.40	7.20	7.26	6794672
2019-05-31	7.27	7.28	6.91	7.04	7960064
2019-06-03	6.88	7.08	6.86	7.02	4758557
2019-06-04	7.11	7.25	7.07	7.18	4264074
2019-06-05	7.22	7.22	6.91	6.94	3812454
2019-06-06	7.01	7.04	6.88	7.02	3789274
2019-06-07	6.98	7.01	6.75	6.75	3844343
2019-06-10	6.79	7.03	6.79	7.00	2791754
2019-06-11	6.96	7.03	6.91	6.99	5908359
2019-06-12	6.91	6.96	6.88	6.92	3889842
2019-06-13	7.22	7.42	7.21	7.34	7829202
2019-06-14	7.34	7.42	7.30	7.41	10421811
2019-06-17	7.44	7.46	7.23	7.27	7196348
2019-06-18	7.39	7.41	7.26	7.27	3156446
2019-06-19	7.20	7.40	7.11	7.32	5158685
2019-06-20	7.43	7.52	7.31	7.37	2937885
2019-06-21	7.42	7.44	7.31	7.41	4231803
2019-06-24	7.40	7.63	7.39	7.51	4173360
2019-06-25	7.52	7.53	7.40	7.44	3264808
2019-06-26	7.44	7.47	7.31	7.37	2730611
2019-06-27	7.28	7.55	7.23	7.51	3166807
2019-06-28	7.70	7.74	7.51	7.60	5302719
2019-07-01	7.93	8.31	7.90	8.30	10741922
2019-07-02	8.18	8.55	8.08	8.50	9040520
2019-07-03	8.60	8.66	8.47	8.56	3061139
2019-07-05	8.80	8.95	8.70	8.91	4698330
2019-07-08	8.96	8.96	8.82	8.92	5887835
2019-07-09	8.87	8.92	8.77	8.87	3171705
2019-07-10	9.20	9.28	9.07	9.22	7696923
2019-07-11	9.29	9.37	8.97	9.00	5303839
2019-07-12	9.19	9.20	8.88	8.92	3857304
2019-07-15	8.93	9.01	8.76	8.83	2276176
2019-07-16	8.84	8.86	8.59	8.65	2769815
2019-07-17	8.64	8.72	8.59	8.69	2381498
2019-07-18	8.77	8.80	8.64	8.76	3062130
2019-07-19	8.75	8.92	8.64	8.84	3780390
2019-07-22	9.25	9.36	9.13	9.16	3428908
2019-07-23	9.19	9.19	8.88	8.90	2559442
2019-07-24	8.93	9.04	8.88	8.98	2612319
2019-07-25	8.98	8.99	8.69	8.79	2587994
2019-07-26	8.86	9.04	8.74	8.97	3431695
2019-07-29	8.73	8.87	8.53	8.86	4099647
2019-07-30	8.73	8.95	8.67	8.81	1751323
2019-07-31	8.81	8.83	8.54	8.69	3476739
2019-08-01	8.72	9.07	8.69	8.80	2908084
2019-08-02	8.73	8.79	8.55	8.68	2777721
2019-08-05	8.57	8.60	8.35	8.45	2305177
2019-08-06	8.51	8.76	8.51	8.67	2336241
2019-08-07	8.43	8.65	8.37	8.65	1889529
2019-08-08	8.82	9.24	8.78	9.20	4344755
2019-08-09	9.86	9.96	9.62	9.65	4896207
2019-08-12	9.59	9.72	9.38	9.71	3288632
2019-08-13	9.65	9.89	9.62	9.77	5409180
2019-08-14	9.64	9.74	9.34	9.35	3186782
2019-08-15	9.52	9.56	9.28	9.48	2583282
2019-08-16	9.71	9.77	9.54	9.62	2779545
2019-08-19	9.62	9.65	9.31	9.37	2020115
2019-08-20	9.28	9.48	9.22	9.30	1882557
2019-08-21	9.30	9.50	9.09	9.47	3792812
2019-08-22	9.59	9.91	9.58	9.64	4955399
2019-08-23	9.47	9.54	9.14	9.31	2938595
2019-08-26	9.34	9.35	9.04	9.11	1473767
2019-08-27	9.10	9.20	8.95	9.12	2232359
2019-08-28	9.15	9.34	9.15	9.32	3042509
2019-08-29	9.38	9.39	9.16	9.29	2525341
2019-08-30	9.21	9.25	9.04	9.20	2445908
2019-09-03	9.11	9.20	8.93	9.02	1449517
2019-09-04	9.24	9.29	9.15	9.21	1514031
2019-09-05	9.29	9.36	9.22	9.25	3025757
2019-09-06	9.37	9.42	9.09	9.13	1452333
2019-09-09	9.35	9.45	8.90	8.98	4487762
2019-09-10	8.97	9.29	8.76	9.15	4328326
2019-09-11	9.30	9.49	9.29	9.42	3404585
2019-09-12	9.50	9.56	9.28	9.31	1833935
2019-09-13	9.26	9.40	9.14	9.20	2321144
2019-09-16	9.12	9.39	9.07	9.19	3091402
2019-09-17	9.16	9.30	9.14	9.30	2176065
2019-09-18	9.32	9.48	9.18	9.33	1839642
2019-09-19	9.31	9.37	9.05	9.05	1856477
2019-09-20	9.06	9.22	8.99	9.20	2701162
2019-09-23	9.12	9.29	9.11	9.24	2689425
2019-09-24	9.42	9.67	9.42	9.52	3962837
2019-09-25	9.67	9.78	9.61	9.69	3122952
2019-09-26	9.67	9.70	9.33	9.49	3897373
2019-09-27	9.39	9.45	9.19	9.27	1440691
2019-09-30	9.21	9.22	9.05	9.16	1891362
2019-10-01	9.01	9.13	8.94	9.06	1911851
2019-10-02	8.98	9.02	8.89	8.97	1812868
2019-10-03	9.08	9.14	8.87	8.92	1482105
2019-10-04	8.91	9.22	8.89	9.21	1194856
2019-10-07	9.19	9.21	8.87	8.87	1348670
2019-10-08	9.09	9.24	9.02	9.04	4445941
2019-10-09	8.96	9.00	8.83	8.89	1190174
2019-10-10	8.81	9.01	8.81	8.90	2452714
2019-10-11	8.85	9.09	8.84	9.02	3441806
2019-10-14	8.95	9.11	8.76	8.80	1505045
2019-10-15	8.78	8.81	8.58	8.59	2789720
2019-10-16	8.59	8.73	8.55	8.70	1830606
2019-10-17	8.84	8.87	8.54	8.57	2249169
2019-10-18	8.57	8.75	8.43	8.72	2757260
2019-10-21	8.77	9.05	8.73	9.03	2141842
2019-10-22	9.33	9.40	9.15	9.17	2262687
2019-10-23	9.09	9.20	9.00	9.06	1339967
2019-10-24	9.21	9.23	9.00	9.15	1503915
2019-10-25	9.13	9.20	9.00	9.09	1893657
2019-10-28	9.12	9.17	8.86	8.88	2661195
2019-10-29	8.93	9.06	8.87	8.90	3074722
2019-10-30	8.86	8.88	8.69	8.86	4614636
2019-10-31	8.84	8.85	8.63	8.76	2317913
2019-11-01	8.82	8.86	8.72	8.79	1559912
2019-11-04	8.93	9.08	8.89	9.01	3571016
2019-11-05	9.03	9.15	9.00	9.15	3936757
2019-11-06	8.75	8.82	8.63	8.66	2631611
2019-11-07	8.68	8.73	8.56	8.72	2602913
2019-11-08	8.45	8.65	8.17	8.21	2654664
2019-11-11	8.19	8.59	8.17	8.34	11007320
2019-11-12	8.24	8.25	7.91	7.94	5161014
2019-11-13	7.88	7.97	7.78	7.83	3367839
2019-11-14	7.76	7.87	7.72	7.81	1869671
2019-11-15	7.84	7.94	7.83	7.87	884023
2019-11-18	7.91	7.94	7.80	7.88	2419416
2019-11-19	8.04	8.04	7.88	7.95	2055242
2019-11-20	7.90	7.98	7.85	7.91	1005532
2019-11-21	7.95	8.02	7.84	7.97	1752039
2019-11-22	8.13	8.15	7.94	8.09	1905699
2019-11-25	8.33	8.55	8.30	8.49	2444673
2019-11-26	8.57	8.62	8.48	8.58	2926785
2019-11-27	8.49	8.61	8.42	8.55	1799941
2019-11-29	8.70	8.70	8.54	8.56	1035189
2019-12-02	8.66	8.71	8.56	8.57	1865736
2019-12-03	8.53	8.56	8.45	8.48	2235840
2019-12-04	8.58	8.71	8.52	8.67	4482196
2019-12-05	8.60	8.68	8.57	8.65	1282531
2019-12-06	8.73	8.94	8.67	8.87	1811142
2019-12-09	8.82	8.95	8.81	8.85	9695364
2019-12-10	8.88	8.90	8.76	8.82	1128124
2019-12-11	8.82	8.85	8.66	8.70	1439444
2019-12-12	8.69	8.80	8.66	8.67	1880479
2019-12-13	8.58	8.58	8.22	8.22	3174070
2019-12-16	8.48	8.55	8.41	8.53	3523906
2019-12-17	8.33	8.36	8.14	8.20	4674411
2019-12-18	8.30	8.48	8.29	8.42	2710381
2019-12-19	8.38	8.47	8.28	8.43	1500132
2019-12-20	8.47	8.50	8.40	8.49	1475480
2019-12-23	8.49	8.54	8.39	8.43	1221089
2019-12-24	8.40	8.62	8.40	8.52	404347
2019-12-26	8.50	8.65	8.50	8.64	940064
2019-12-27	8.65	8.69	8.57	8.64	693196
2019-12-30	8.70	8.79	8.68	8.70	1062883
2019-12-31	8.65	8.71	8.62	8.70	2310447
2020-01-02	8.79	8.90	8.77	8.86	1359746
2020-01-03	8.76	8.84	8.75	8.79	1008994
2020-01-06	8.74	8.81	8.64	8.66	1448693
2020-01-07	8.67	8.71	8.54	8.60	1617568
2020-01-08	8.60	9.01	8.56	8.94	1912367
2020-01-09	8.98	9.06	8.93	8.96	2777190
2020-01-10	9.01	9.04	8.80	8.80	841236
2020-01-13	8.80	8.85	8.74	8.82	900846
2020-01-14	8.81	8.84	8.68	8.78	1727401
2020-01-15	8.78	8.81	8.62	8.65	1194678
2020-01-16	8.67	8.68	8.41	8.54	2484959
2020-01-17	8.57	8.59	8.46	8.52	1369058
2020-01-21	8.59	8.60	8.34	8.35	1990148
2020-01-22	8.22	8.49	8.22	8.43	1366144
2020-01-23	8.31	8.39	8.23	8.29	1144625
2020-01-24	8.25	8.27	7.99	8.02	2454393
2020-01-27	7.68	7.77	7.44	7.47	3900576
2020-01-28	7.58	7.59	7.41	7.49	2643591
2020-01-29	7.35	7.44	7.24	7.32	2999841
2020-01-30	7.12	7.22	7.00	7.17	3614311
2020-01-31	7.17	7.18	7.04	7.11	2269600
2020-02-03	7.51	7.57	7.40	7.43	2903980
2020-02-04	7.52	7.69	7.48	7.50	1726978
2020-02-05	7.64	7.67	7.47	7.53	3294982
2020-02-06	7.63	7.64	7.41	7.41	2083158
2020-02-07	7.25	7.35	7.13	7.29	2810966
2020-02-10	7.10	7.20	7.05	7.13	2596180
2020-02-11	7.22	7.28	7.08	7.14	2137352
2020-02-12	7.24	7.32	7.15	7.18	1673536
2020-02-13	7.13	7.23	7.08	7.19	1163815
2020-02-14	7.19	7.23	7.11	7.17	1224960
2020-02-18	6.99	7.08	6.98	7.02	2682641
2020-02-19	7.00	7.18	6.98	7.15	2110194
2020-02-20	7.08	7.12	6.91	6.99	1848938
2020-02-21	6.89	7.00	6.86	6.92	1784841
2020-02-24	6.74	6.80	6.64	6.70	1503781
2020-02-25	6.68	6.70	6.51	6.57	1174916
2020-02-26	6.58	6.63	6.32	6.39	3374564
2020-02-27	6.22	6.44	6.15	6.18	4491660
2020-02-28	5.88	6.05	5.76	6.02	5046839
2020-03-02	6.07	6.32	6.03	6.28	3282312
2020-03-03	6.02	6.14	5.81	5.83	5099775
2020-03-04	5.91	5.95	5.72	5.86	5019144
2020-03-05	5.61	5.71	5.38	5.53	11415692
2020-03-06	5.19	5.35	4.94	5.05	6909801
2020-03-09	4.43	5.05	4.17	4.24	6356471
2020-03-10	4.41	4.50	4.24	4.50	4998302
2020-03-11	4.32	4.35	3.86	3.95	7691420
2020-03-12	3.32	3.54	3.13	3.27	6825188
2020-03-13	3.85	3.85	3.13	3.47	8435831
2020-03-16	3.02	3.09	2.68	2.69	4827288
2020-03-17	2.80	3.12	2.59	3.01	9769478
2020-03-18	2.58	2.69	2.27	2.57	5682593
2020-03-19	2.47	3.12	2.34	2.89	5323390
2020-03-20	3.10	3.15	2.76	2.76	8932758
2020-03-23	2.70	2.89	2.63	2.85	8586433
2020-03-24	3.06	3.12	2.89	3.00	5733424
2020-03-25	2.95	3.31	2.87	3.16	7884398
2020-03-26	3.37	3.43	3.05	3.19	6543148
2020-03-27	2.97	3.02	2.90	2.97	4924287
2020-03-30	2.95	2.99	2.80	2.83	4624247
2020-03-31	2.83	3.03	2.79	2.90	5407591
2020-04-01	2.73	3.05	2.72	2.96	5288642
2020-04-02	3.03	3.15	3.00	3.09	4565999
2020-04-03	3.12	3.15	2.81	2.86	4920454
2020-04-06	3.08	3.37	3.06	3.31	5824260
2020-04-07	3.78	3.81	3.30	3.36	5557545
2020-04-08	3.32	3.44	3.26	3.35	4656436
2020-04-09	3.46	3.72	3.44	3.56	3584084
2020-04-13	3.49	3.49	3.34	3.46	2910153
2020-04-14	3.52	3.67	3.47	3.63	3591450
2020-04-15	3.54	3.71	3.48	3.62	3114778
2020-04-16	3.60	3.72	3.57	3.67	3240885
2020-04-17	3.76	3.78	3.55	3.62	3263463
2020-04-20	3.54	3.63	3.48	3.59	2360389
2020-04-21	3.50	3.55	3.38	3.46	1500689
2020-04-22	3.58	3.67	3.54	3.60	2288511
2020-04-23	3.67	3.71	3.43	3.53	2383705
2020-04-24	3.38	3.41	3.08	3.30	5427219
2020-04-27	3.41	3.62	3.33	3.61	3445791
2020-04-28	3.75	3.78	3.61	3.69	4146875
2020-04-29	3.68	3.88	3.67	3.83	4309784
2020-04-30	3.66	3.67	3.54	3.58	4224542
2020-05-01	3.51	3.61	3.38	3.44	1565616
2020-05-04	3.40	3.42	3.27	3.33	2565062
2020-05-05	3.47	3.52	3.28	3.31	2113547
2020-05-06	3.31	3.33	3.18	3.22	3031124
2020-05-07	3.25	3.35	3.14	3.17	3757606
2020-05-08	3.21	3.32	3.16	3.32	4662332
2020-05-11	3.51	3.74	3.49	3.56	5367870
2020-05-12	3.60	3.69	3.49	3.50	4143369
2020-05-13	3.55	3.87	3.49	3.87	5717672
2020-05-14	3.82	3.97	3.68	3.97	6215521
2020-05-15	3.94	4.01	3.77	3.89	3104493
2020-05-18	4.02	4.08	3.83	3.85	4788280
2020-05-19	3.88	4.01	3.82	3.83	3548142
2020-05-20	3.90	4.00	3.86	3.97	3462301
2020-05-21	3.99	4.05	3.89	3.92	3309630
2020-05-22	3.96	4.00	3.88	3.91	3048946
2020-05-26	4.15	4.42	4.15	4.23	3711109
2020-05-27	4.42	4.44	4.30	4.41	2909282
2020-05-28	4.35	4.39	4.26	4.27	2596735
2020-05-29	4.30	4.36	4.14	4.28	4444889
2020-06-01	4.34	4.51	4.30	4.40	2903835
2020-06-02	4.45	4.58	4.43	4.52	3661304
2020-06-03	4.77	4.78	4.44	4.47	3674767
2020-06-04	4.53	4.62	4.51	4.59	2492788
2020-06-05	4.73	4.78	4.55	4.60	3454702
2020-06-08	4.65	4.84	4.62	4.81	4680912
2020-06-09	4.80	4.83	4.64	4.70	4773431
2020-06-10	4.73	4.76	4.57	4.57	3448428
2020-06-11	4.37	4.40	4.10	4.17	2944380
2020-06-12	4.29	4.39	4.17	4.28	3839956
2020-06-15	4.15	4.26	4.09	4.17	3870786
2020-06-16	4.30	4.38	4.17	4.26	3679789
2020-06-17	4.31	4.43	4.28	4.30	1825064
2020-06-18	4.20	4.30	4.15	4.20	1787546
2020-06-19	4.23	4.32	4.20	4.26	3294846
2020-06-22	4.26	4.30	4.18	4.22	1469178
2020-06-23	4.31	4.41	4.28	4.33	1403174
2020-06-24	4.19	4.22	4.04	4.12	2193870
2020-06-25	4.12	4.18	4.08	4.16	1320023
2020-06-26	4.11	4.15	3.94	3.96	2369837
2020-06-29	4.02	4.04	3.76	3.88	3740896
2020-06-30	3.86	4.00	3.83	3.97	3127164
2020-07-01	3.95	4.04	3.87	3.91	2662006
2020-07-02	3.90	3.93	3.79	3.81	2795386
2020-07-06	3.90	4.01	3.90	3.99	3358215
2020-07-07	4.03	4.06	3.83	3.84	2167482
2020-07-08	3.93	4.00	3.91	3.94	2085042
2020-07-09	3.97	4.04	3.88	3.88	2310550
2020-07-10	3.85	3.90	3.83	3.88	2138055
2020-07-13	3.87	3.91	3.76	3.76	2804863
2020-07-14	3.71	3.83	3.66	3.80	2213926
2020-07-15	3.85	3.87	3.76	3.80	1815747
2020-07-16	3.82	3.86	3.75	3.81	2034192
2020-07-17	3.80	3.94	3.79	3.85	2173412
2020-07-20	3.91	4.03	3.89	3.99	2952184
2020-07-21	4.07	4.08	4.01	4.04	1865487
2020-07-22	4.02	4.12	4.00	4.04	2081967
2020-07-23	4.02	4.06	3.91	3.93	2081008
2020-07-24	3.91	4.00	3.84	3.93	1362420
2020-07-27	3.89	3.95	3.85	3.92	1617228
2020-07-28	3.92	4.22	3.90	4.15	2691950
2020-07-29	4.23	4.35	4.21	4.25	2298773
2020-07-30	4.23	4.26	4.10	4.14	2399667
2020-07-31	4.08	4.09	3.97	3.98	1761149
2020-08-03	3.87	3.97	3.85	3.89	1584073
2020-08-04	3.87	3.94	3.77	3.87	1967549
2020-08-05	3.89	3.94	3.83	3.92	1572780
2020-08-06	4.00	4.17	4.00	4.09	3001137
2020-08-07	4.02	4.24	3.98	4.14	3199432
2020-08-10	4.20	4.22	3.97	4.01	2427729
2020-08-11	4.11	4.27	4.07	4.17	2026888
2020-08-12	4.16	4.20	4.00	4.17	2053844
2020-08-13	4.02	4.11	3.88	3.90	3531317
2020-08-14	3.90	3.93	3.80	3.82	2151418
2020-08-17	3.81	3.91	3.81	3.82	2236108
2020-08-18	3.90	3.93	3.83	3.87	1688708
2020-08-19	3.89	3.92	3.76	3.76	2297572
2020-08-20	3.73	3.75	3.61	3.72	3002634
2020-08-21	3.69	3.69	3.61	3.68	1296702
2020-08-24	3.70	3.74	3.60	3.67	1902233
2020-08-25	3.62	3.64	3.56	3.64	2848997
2020-08-26	3.60	3.60	3.41	3.49	6083367
2020-08-27	3.60	3.63	3.50	3.55	3043558
2020-08-28	3.62	3.74	3.61	3.71	3529121
2020-08-31	3.66	3.71	3.59	3.60	3092073
2020-09-01	3.64	3.74	3.63	3.72	8797458
2020-09-02	3.73	3.86	3.71	3.85	7946213
2020-09-03	3.86	3.93	3.75	3.79	5990981
2020-09-04	3.78	3.82	3.68	3.78	2095841
2020-09-08	3.67	3.82	3.63	3.69	3298269
2020-09-09	3.77	3.86	3.73	3.77	3205910
2020-09-10	3.80	4.01	3.78	3.87	4437033
2020-09-11	3.88	3.91	3.77	3.79	1985308
2020-09-14	3.85	3.98	3.82	3.93	2682421
2020-09-15	3.99	4.15	3.93	4.11	4322905
2020-09-16	4.08	4.16	4.07	4.07	1462024
2020-09-17	4.08	4.19	4.03	4.12	3522391
2020-09-18	4.07	4.17	3.88	3.88	2419653
2020-09-21	3.80	3.83	3.71	3.79	1685361
2020-09-22	3.81	3.87	3.74	3.77	1244165
2020-09-23	3.70	3.71	3.53	3.53	2545228
2020-09-24	3.52	3.66	3.48	3.61	3117142
2020-09-25	3.53	3.57	3.47	3.52	1719525
2020-09-28	3.55	3.57	3.29	3.35	4546528
2020-09-29	3.30	3.41	3.22	3.23	2384693
2020-09-30	3.26	3.30	3.21	3.28	2927721
2020-10-01	3.23	3.29	3.18	3.27	2994472
2020-10-02	3.26	3.33	3.19	3.21	1941063
2020-10-05	3.20	3.26	3.18	3.25	1590413
2020-10-06	3.30	3.33	3.19	3.22	3518352
2020-10-07	3.20	3.23	3.13	3.16	1760202
2020-10-08	3.14	3.25	3.13	3.25	2115011
2020-10-09	3.20	3.25	3.16	3.17	2883507
2020-10-12	3.21	3.23	3.17	3.19	955056
2020-10-13	3.19	3.28	3.13	3.25	2005725
2020-10-14	3.31	3.42	3.29	3.31	2519742
2020-10-15	3.30	3.37	3.29	3.32	1826192
2020-10-16	3.32	3.39	3.31	3.31	2578318
2020-10-19	3.32	3.35	3.23	3.23	1858918
2020-10-20	3.31	3.33	3.25	3.33	1828046
2020-10-21	3.30	3.33	3.25	3.26	1422360
2020-10-22	3.26	3.39	3.25	3.37	1832683
2020-10-23	3.34	3.34	3.24	3.27	1447770
2020-10-26	3.19	3.25	3.16	3.25	8218410
2020-10-27	3.12	3.17	3.06	3.06	7544958
2020-10-28	2.97	3.04	2.96	2.98	6356904
2020-10-29	2.90	2.98	2.85	2.97	5117085
2020-10-30	2.98	3.04	2.94	2.96	9700346
2020-11-02	2.97	3.04	2.96	3.03	1599017
2020-11-03	2.99	3.06	2.97	3.06	6731190
2020-11-04	3.05	3.11	3.01	3.06	1996538
2020-11-05	3.11	3.25	3.09	3.24	1690572
2020-11-06	3.22	3.35	3.19	3.35	2197268
2020-11-09	3.49	3.52	3.41	3.47	3516643
2020-11-10	3.71	3.73	3.54	3.66	3005027
2020-11-11	3.64	3.67	3.56	3.59	2291329
2020-11-12	3.62	3.70	3.52	3.53	2479668
2020-11-13	3.57	3.70	3.54	3.70	2316344
2020-11-16	3.69	3.74	3.62	3.71	2928080
2020-11-17	3.71	3.95	3.71	3.92	3986951
2020-11-18	4.06	4.11	3.99	4.00	2751250
2020-11-19	3.96	4.00	3.90	3.94	2640843
2020-11-20	3.90	3.95	3.88	3.88	4187043
2020-11-23	4.05	4.10	3.99	4.09	3031209
2020-11-24	4.10	4.20	4.07	4.18	2353475
2020-11-25	4.20	4.29	4.19	4.20	1629780
2020-11-27	4.15	4.17	4.11	4.13	780687
2020-11-30	4.13	4.19	4.09	4.11	3324472
2020-12-01	4.21	4.21	4.11	4.17	3360669
2020-12-02	4.17	4.22	4.10	4.15	4551672
2020-12-03	4.12	4.27	4.11	4.21	5487687
2020-12-04	4.24	4.25	4.15	4.16	3617204
2020-12-07	4.11	4.33	4.10	4.18	2491995
2020-12-08	4.59	4.74	4.50	4.52	4622916
2020-12-09	4.50	4.52	4.40	4.40	2444794
2020-12-10	4.37	4.50	4.36	4.41	2932449
2020-12-11	4.31	4.42	4.28	4.38	1550032
2020-12-14	4.33	4.35	4.27	4.30	3160106
2020-12-15	4.25	4.33	4.22	4.32	1879332
2020-12-16	4.33	4.40	4.28	4.38	1759579
2020-12-17	4.38	4.39	4.29	4.32	2243446
2020-12-18	4.42	4.45	4.34	4.37	2179566
2020-12-21	4.28	4.38	4.21	4.31	3666204
2020-12-22	4.37	4.39	4.29	4.30	1478690
2020-12-23	4.32	4.36	4.27	4.34	1425323
2020-12-24	4.31	4.32	4.23	4.32	666590
2020-12-28	4.30	4.33	4.26	4.33	3814562
2020-12-29	4.36	4.40	4.32	4.35	1880584
2020-12-30	4.33	4.36	4.27	4.27	1579709
2020-12-31	4.24	4.26	4.15	4.20	1588916
2021-01-04	4.29	4.32	4.06	4.08	5315235
2021-01-05	4.01	4.10	3.99	4.07	2882107
2021-01-06	4.02	4.11	3.98	4.04	5221917
2021-01-07	4.03	4.11	3.99	4.09	8373163
2021-01-08	4.15	4.15	4.03	4.07	1645604
2021-01-11	3.94	3.98	3.92	3.96	7593067
2021-01-12	3.98	4.11	3.98	4.03	5389028
2021-01-13	4.04	4.08	3.96	4.02	3740691
2021-01-14	4.06	4.16	4.02	4.11	2635153
2021-01-15	4.00	4.04	3.94	3.99	8077726
2021-01-19	3.90	3.90	3.83	3.84	4620370
2021-01-20	3.87	3.89	3.81	3.87	2541200
2021-01-21	3.83	3.85	3.72	3.78	2981016
2021-01-22	3.73	3.82	3.71	3.82	5440340
2021-01-25	3.81	3.83	3.70	3.73	1559235
2021-01-26	3.80	3.91	3.80	3.85	4183736
2021-01-27	3.88	3.99	3.83	3.91	4868366
2021-01-28	3.92	4.05	3.92	4.00	3217119
2021-01-29	4.00	4.08	3.91	3.93	2964733
2021-02-01	3.91	3.94	3.84	3.91	2254861
2021-02-02	4.02	4.14	4.02	4.12	3233766
2021-02-03	4.24	4.30	4.16	4.23	2461035
2021-02-04	4.19	4.20	4.13	4.14	1531061
2021-02-05	4.20	4.25	4.18	4.18	1832712
2021-02-08	4.26	4.43	4.26	4.36	2595298
2021-02-09	4.30	4.41	4.28	4.37	2736004
2021-02-10	4.35	4.36	4.27	4.33	1684458
2021-02-11	4.37	4.40	4.23	4.29	1062111
2021-02-12	4.29	4.38	4.27	4.37	1582288
2021-02-16	4.39	4.42	4.32	4.36	1171890
2021-02-17	4.34	4.41	4.24	4.34	3241710
2021-02-18	4.27	4.31	4.16	4.17	3054566
2021-02-19	4.21	4.26	4.19	4.21	3727518
2021-02-22	4.00	4.09	3.97	3.97	4141686
2021-02-23	4.17	4.29	4.13	4.25	3455807
2021-02-24	4.25	4.45	4.24	4.42	3116060
2021-02-25	4.45	4.55	4.20	4.29	4076122
2021-02-26	4.21	4.21	3.90	3.90	3769424
2021-03-01	3.89	3.97	3.77	3.89	6426673
2021-03-02	3.76	3.92	3.68	3.88	8465379
2021-03-03	3.81	3.91	3.67	3.89	6833231
2021-03-04	4.03	4.18	3.97	4.04	5478953
2021-03-05	4.19	4.31	4.16	4.19	7102209
2021-03-08	4.16	4.23	4.02	4.07	5025257
2021-03-09	4.14	4.29	4.12	4.24	4351299
2021-03-10	4.28	4.32	4.12	4.31	4537786
2021-03-11	4.36	4.55	4.35	4.51	3547719
2021-03-12	4.40	4.59	4.39	4.54	2331550
2021-03-15	4.42	4.55	4.38	4.45	2631838
2021-03-16	4.49	4.49	4.36	4.42	2483731
2021-03-17	4.37	4.54	4.31	4.51	2764782
2021-03-18	4.44	4.58	4.43	4.49	2741652
2021-03-19	4.53	4.75	4.53	4.67	3214666
2021-03-22	4.70	4.70	4.55	4.65	2316435
2021-03-23	4.63	4.69	4.42	4.48	4079002
2021-03-24	4.44	4.55	4.26	4.31	3459162
2021-03-25	4.23	4.37	4.23	4.34	2669778
2021-03-26	4.34	4.37	4.22	4.29	2303700
2021-03-29	4.23	4.34	4.21	4.33	2040525
2021-03-30	4.37	4.46	4.32	4.43	2822193
2021-03-31	4.42	4.51	4.38	4.49	3094782
2021-04-01	4.41	4.43	4.32	4.33	3108432
2021-04-05	4.45	4.49	4.37	4.43	2415977
2021-04-06	4.40	4.43	4.35	4.40	1966370
2021-04-07	4.45	4.46	4.31	4.34	1717639
2021-04-08	4.37	4.45	4.35	4.42	2043845
2021-04-09	4.35	4.38	4.25	4.28	1646662
2021-04-12	4.30	4.35	4.28	4.30	1443491
2021-04-13	4.26	4.36	4.25	4.31	2107877
2021-04-14	4.32	4.37	4.27	4.30	1612560
2021-04-15	4.35	4.38	4.29	4.35	2222919
2021-04-16	4.32	4.32	4.23	4.26	1919023
2021-04-19	4.21	4.45	4.20	4.35	3318399
2021-04-20	4.34	4.43	4.31	4.32	1777757
2021-04-21	4.35	4.39	4.30	4.33	1137150
2021-04-22	4.34	4.35	4.28	4.28	3841009
2021-04-23	4.43	4.43	4.31	4.33	1948178
2021-04-26	4.35	4.37	4.28	4.31	2603775
2021-04-27	4.24	4.27	4.04	4.10	5798191
2021-04-28	4.10	4.12	4.01	4.04	2600047
2021-04-29	4.05	4.07	4.00	4.01	2381943
2021-04-30	3.98	3.98	3.86	3.88	2783611
2021-05-03	3.79	3.87	3.77	3.84	6369003
2021-05-04	3.83	3.86	3.77	3.79	3705582
2021-05-05	3.82	3.94	3.75	3.93	1783468
2021-05-06	4.04	4.11	3.97	4.01	3679889
2021-05-07	3.99	4.04	3.94	4.04	1722138
2021-05-10	4.07	4.15	4.01	4.14	2609429
2021-05-11	4.05	4.12	4.03	4.09	3280168
2021-05-12	4.04	4.08	3.97	3.97	5090579
2021-05-13	3.93	3.97	3.81	3.87	6217233
2021-05-14	3.92	4.00	3.90	3.99	2762636
2021-05-17	3.90	4.02	3.87	3.99	5784254
2021-05-18	3.95	4.05	3.89	4.05	7302084
2021-05-19	4.05	4.28	4.05	4.20	14249527
2021-05-20	4.17	4.39	4.08	4.36	8129395
2021-05-21	4.55	5.17	4.54	5.05	26189057
2021-05-24	4.84	5.02	4.75	4.94	8987298
2021-05-25	5.03	5.05	4.82	4.85	6300555
2021-05-26	4.85	4.88	4.73	4.81	4583464
2021-05-27	4.90	5.00	4.85	4.91	8292825
2021-05-28	4.88	4.94	4.82	4.93	5319712
2021-06-01	5.00	5.54	4.98	5.43	13794843
2021-06-02	5.39	5.91	5.39	5.75	12186475
2021-06-03	5.74	5.90	5.68	5.71	2794970
2021-06-04	5.58	5.73	5.46	5.72	7530155
2021-06-07	5.70	5.82	5.57	5.61	5187322
2021-06-08	5.62	5.63	5.40	5.49	2991069
2021-06-09	5.46	5.54	5.37	5.41	2210863
2021-06-10	5.40	5.52	5.37	5.48	4315412
2021-06-11	5.74	5.76	5.50	5.72	6044486
2021-06-14	5.74	5.88	5.70	5.74	3380204
2021-06-15	5.68	6.08	5.57	5.94	9749787
2021-06-16	5.82	5.86	5.70	5.77	5586987
2021-06-17	5.84	5.87	5.68	5.72	2794276
2021-06-18	5.77	5.80	5.64	5.71	4509729
2021-06-21	5.69	5.75	5.61	5.71	1455540
2021-06-22	5.68	5.81	5.64	5.75	2185943
2021-06-23	5.77	5.85	5.68	5.70	1502026
2021-06-24	5.78	5.85	5.74	5.81	1757434
2021-06-25	5.79	5.84	5.66	5.73	3410062
2021-06-28	5.67	5.74	5.58	5.69	5490053
2021-06-29	5.59	5.59	5.43	5.48	4630897
2021-06-30	5.39	5.47	5.35	5.47	4275128
2021-07-01	5.43	5.43	5.26	5.30	3286026
2021-07-02	5.44	5.46	5.27	5.29	2221144
2021-07-06	5.13	5.15	4.98	5.03	2239755
2021-07-07	5.03	5.05	4.99	5.02	3828670
2021-07-08	4.92	5.04	4.87	4.99	4965482
2021-07-09	4.98	5.04	4.91	5.03	1101678
2021-07-12	4.97	5.07	4.93	5.05	2380460
2021-07-13	5.06	5.12	5.02	5.07	1601420
2021-07-14	5.17	5.21	5.09	5.10	1901315
2021-07-15	5.06	5.10	5.05	5.06	5032726
2021-07-16	5.10	5.16	5.00	5.02	1709756
2021-07-19	4.93	4.95	4.84	4.88	2920493
2021-07-20	4.88	5.05	4.84	4.97	1899838
2021-07-21	4.98	5.00	4.90	5.00	1338330
2021-07-22	4.99	5.03	4.94	4.99	1745787
2021-07-23	5.00	5.00	4.85	4.86	1930487
2021-07-26	4.89	5.05	4.89	5.01	1478771
2021-07-27	5.00	5.01	4.86	4.92	1569073
2021-07-28	5.04	5.17	5.02	5.12	1944535
2021-07-29	5.14	5.16	5.07	5.07	1246993
2021-07-30	5.07	5.09	4.88	4.88	1408904
2021-08-02	4.94	5.03	4.88	4.90	1698387
2021-08-03	4.76	4.86	4.66	4.81	2572390
2021-08-04	4.80	4.82	4.63	4.74	2126513
2021-08-05	4.84	4.89	4.63	4.65	2182168
2021-08-06	4.70	4.70	4.57	4.64	4339142
2021-08-09	4.69	4.75	4.59	4.67	2057028
2021-08-10	4.69	4.69	4.62	4.65	1542451
2021-08-11	4.62	4.66	4.54	4.60	1280664
2021-08-12	4.59	4.59	4.45	4.45	2708344
2021-08-13	4.39	4.56	4.39	4.49	3438634
2021-08-16	4.38	4.40	4.30	4.31	3913869
2021-08-17	4.29	4.36	4.25	4.31	3168942
2021-08-18	4.28	4.37	4.22	4.22	4217637
2021-08-19	4.18	4.34	4.15	4.31	5848837
2021-08-20	4.24	4.41	4.21	4.38	3070360
2021-08-23	4.30	4.42	4.28	4.42	2871814
2021-08-24	4.40	4.58	4.40	4.55	4174389
2021-08-25	4.47	4.54	4.46	4.52	3199968
2021-08-26	4.48	4.54	4.45	4.47	2179438
2021-08-27	4.45	4.59	4.44	4.55	2388108
2021-08-30	4.50	4.52	4.46	4.50	2292444
2021-08-31	4.53	4.74	4.51	4.53	3584874
2021-09-01	4.50	4.71	4.50	4.64	4565720
2021-09-02	4.57	4.62	4.54	4.57	4595957
2021-09-03	4.56	4.60	4.51	4.57	2530932
2021-09-07	4.58	4.70	4.55	4.65	1689383
2021-09-08	4.56	4.58	4.40	4.40	6549896
2021-09-09	4.44	4.57	4.35	4.48	6527978
2021-09-10	4.55	4.67	4.54	4.61	2791116
2021-09-13	4.70	4.79	4.69	4.72	1975757
2021-09-14	4.66	4.70	4.52	4.55	3072840
2021-09-15	4.49	4.57	4.47	4.56	2587528
2021-09-16	4.54	4.54	4.48	4.49	2051881
2021-09-17	4.41	4.44	4.39	4.40	6671535
2021-09-20	4.31	4.34	4.24	4.31	5197795
2021-09-21	4.39	4.46	4.36	4.38	2872636
2021-09-22	4.40	4.48	4.35	4.39	2879757
2021-09-23	4.43	4.55	4.41	4.52	2231775
2021-09-24	4.54	4.66	4.53	4.66	3690238
2021-09-27	4.79	4.98	4.79	4.91	4916184
2021-09-28	4.91	4.96	4.84	4.93	3659036
2021-09-29	5.02	5.11	4.95	5.03	5948334
2021-09-30	5.02	5.07	4.94	5.02	4289476
2021-10-01	5.04	5.19	5.03	5.12	4055695
2021-10-04	5.06	5.07	4.92	4.95	2417428
2021-10-05	4.99	5.02	4.91	4.99	2265464
2021-10-06	4.88	4.91	4.78	4.91	2455455
2021-10-07	4.86	4.87	4.76	4.81	2036277
2021-10-08	4.79	4.86	4.76	4.81	1967114
2021-10-11	4.82	4.93	4.80	4.80	2086781
2021-10-12	4.84	4.86	4.76	4.78	1315615
2021-10-13	4.82	4.89	4.72	4.84	2375633
2021-10-14	4.80	4.81	4.60	4.67	2833203
2021-10-15	4.68	4.81	4.67	4.80	4298784
2021-10-18	4.65	4.65	4.51	4.57	4380534
2021-10-19	4.48	4.50	4.31	4.32	4826101
2021-10-20	4.32	4.36	4.27	4.30	6151996
2021-10-21	4.18	4.19	3.96	4.03	6113722
2021-10-22	3.93	3.99	3.79	3.93	7201208
2021-10-25	3.89	3.96	3.85	3.93	3060553
2021-10-26	3.87	3.90	3.76	3.77	2992843
2021-10-27	3.93	4.04	3.84	3.87	3771761
2021-10-28	3.96	4.11	3.95	4.09	4140771
2021-10-29	4.13	4.30	4.08	4.13	4610057
2021-11-01	4.06	4.12	4.03	4.07	1403476
2021-11-02	4.04	4.05	3.95	3.98	1649829
2021-11-03	4.01	4.35	4.01	4.30	4635466
2021-11-04	4.28	4.29	4.14	4.14	2364526
2021-11-05	4.26	4.35	4.23	4.32	2385895
2021-11-08	4.24	4.28	4.19	4.20	1791303
2021-11-09	4.28	4.38	4.26	4.31	2175841
2021-11-10	4.30	4.32	4.21	4.24	3463366
2021-11-11	4.25	4.35	4.22	4.26	1651860
2021-11-12	4.25	4.33	4.23	4.25	1529560
2021-11-15	4.26	4.29	4.21	4.21	927915
2021-11-16	4.19	4.25	4.13	4.14	1713925
2021-11-17	4.13	4.19	4.05	4.10	1715492
2021-11-18	4.09	4.11	4.03	4.06	1763699
2021-11-19	4.17	4.21	4.04	4.05	1900393
2021-11-22	4.03	4.03	3.80	3.80	2737412
2021-11-23	3.75	3.89	3.69	3.85	2887037
2021-11-24	3.77	3.92	3.74	3.85	1593245
2021-11-26	3.75	3.76	3.67	3.68	1366054
2021-11-29	3.67	3.70	3.59	3.62	2135995
2021-11-30	3.55	3.58	3.40	3.51	6122245
2021-12-01	3.49	3.51	3.35	3.38	6845578
2021-12-02	3.44	3.57	3.44	3.50	3029891
2021-12-03	3.53	3.56	3.43	3.47	2760888
2021-12-06	3.65	3.72	3.63	3.67	1987572
2021-12-07	3.68	3.73	3.66	3.67	1722443
2021-12-08	3.69	3.74	3.62	3.66	2866136
2021-12-09	3.63	3.63	3.50	3.52	1813756
2021-12-10	3.57	3.63	3.55	3.61	2015741
2021-12-13	3.58	3.61	3.46	3.46	2153793
2021-12-14	3.56	3.62	3.54	3.56	1487377
2021-12-15	3.61	3.63	3.55	3.61	2052954
2021-12-16	3.59	3.66	3.52	3.59	2387104
2021-12-17	3.78	3.88	3.72	3.81	3275452
2021-12-20	3.77	3.85	3.70	3.71	2028921
2021-12-21	3.78	3.91	3.76	3.85	1918841
2021-12-22	3.97	3.98	3.87	3.91	1922737
2021-12-23	4.00	4.07	3.97	4.01	2078941
2021-12-27	3.98	4.00	3.93	3.96	1185824
2021-12-28	3.95	4.06	3.94	4.02	1033449
2021-12-29	3.98	3.99	3.92	3.92	896476
2021-12-30	4.00	4.08	3.98	4.07	1566103
2021-12-31	4.07	4.12	4.04	4.09	1159523
2022-01-03	4.04	4.13	3.98	4.11	2098844
2022-01-04	3.89	3.99	3.88	3.93	2999880
2022-01-05	4.11	4.22	3.96	3.96	4611730
2022-01-06	3.97	4.26	3.97	4.19	6468037
2022-01-07	4.28	4.41	4.18	4.24	3942494
2022-01-10	4.26	4.27	4.09	4.15	2163470
2022-01-11	4.03	4.19	3.99	4.19	2243420
2022-01-12	4.21	4.36	4.20	4.35	2686534
2022-01-13	4.43	4.49	4.34	4.34	3516893
2022-01-14	4.36	4.44	4.35	4.38	2355884
2022-01-18	4.31	4.39	4.15	4.20	4132208
2022-01-19	4.30	4.43	4.25	4.42	3743398
2022-01-20	4.42	4.47	4.29	4.31	2583390
2022-01-21	4.23	4.29	4.19	4.24	2256468
2022-01-24	4.14	4.22	3.99	4.19	2595115
2022-01-25	4.14	4.29	4.11	4.26	1527801
2022-01-26	4.22	4.31	4.17	4.18	2434720
2022-01-27	4.28	4.37	4.21	4.24	3445620
2022-01-28	4.20	4.25	4.14	4.22	1577377
2022-01-31	4.10	4.24	4.08	4.19	2808084
2022-02-01	4.14	4.22	4.10	4.13	3931756
2022-02-02	3.79	3.81	3.68	3.74	13660915
2022-02-03	3.75	3.78	3.71	3.72	5104479
2022-02-04	3.60	3.60	3.47	3.50	9623159
2022-02-07	3.44	3.51	3.42	3.46	6741621
2022-02-08	3.47	3.51	3.44	3.48	2382610
2022-02-09	3.47	3.58	3.46	3.55	3261404
2022-02-10	3.66	3.73	3.60	3.63	3885618
2022-02-11	3.65	3.73	3.55	3.56	3552746
2022-02-14	3.62	3.63	3.56	3.60	2329318
2022-02-15	3.64	3.70	3.63	3.66	2766685
2022-02-16	3.65	3.72	3.65	3.70	3588682
2022-02-17	3.65	3.68	3.62	3.67	3203919
2022-02-18	3.67	3.73	3.65	3.65	2602146
2022-02-22	3.60	3.81	3.59	3.74	6945195
2022-02-23	3.81	3.82	3.68	3.71	4048963
2022-02-24	3.40	3.42	3.25	3.40	6159854
2022-02-25	3.33	3.35	3.23	3.27	3902699
2022-02-28	3.23	3.24	3.10	3.17	3423292
2022-03-01	3.17	3.22	3.08	3.13	3096171
2022-03-02	3.16	3.28	3.07	3.24	3250844
2022-03-03	3.22	3.25	3.15	3.20	3192373
2022-03-04	3.01	3.07	2.98	3.05	5349133
2022-03-07	2.99	3.01	2.83	2.83	3478428
2022-03-08	2.88	3.09	2.86	3.04	5948465
2022-03-09	3.26	3.35	3.26	3.30	3382124
2022-03-10	3.17	3.20	3.09	3.18	4235050
2022-03-11	3.16	3.17	3.00	3.04	3395249
2022-03-14	3.07	3.09	2.97	2.98	1594552
2022-03-15	2.96	3.03	2.95	3.03	2078627
2022-03-16	3.01	3.21	3.00	3.20	2992855
2022-03-17	3.22	3.34	3.19	3.32	2461491
2022-03-18	3.32	3.47	3.30	3.38	4167766
2022-03-21	3.37	3.43	3.33	3.37	2530537
2022-03-22	3.42	3.57	3.42	3.50	5628985
2022-03-23	3.48	3.54	3.43	3.45	2089790
2022-03-24	3.46	3.56	3.42	3.53	1986108
2022-03-25	3.55	3.61	3.50	3.61	1421990
2022-03-28	3.63	3.69	3.61	3.65	2146479
2022-03-29	3.77	3.88	3.73	3.88	5224667
2022-03-30	3.77	3.89	3.76	3.85	6655058
2022-03-31	3.90	3.98	3.86	3.97	4781242
2022-04-01	4.00	4.13	3.97	4.13	8879533
2022-04-04	4.09	4.09	3.99	4.05	3228910
2022-04-05	4.01	4.08	3.86	3.89	3323103
2022-04-06	3.82	3.87	3.76	3.82	3977690
2022-04-07	3.83	3.88	3.78	3.80	3948569
2022-04-08	3.77	3.80	3.68	3.72	2222542
2022-04-11	3.56	3.60	3.46	3.47	3264693
2022-04-12	3.53	3.55	3.40	3.43	3316883
2022-04-13	3.38	3.40	3.28	3.37	2613888
2022-04-14	3.32	3.36	3.25	3.28	2283578
2022-04-18	3.24	3.35	3.22	3.30	2485282
2022-04-19	3.28	3.40	3.26	3.28	2138529
2022-04-20	3.26	3.37	3.22	3.25	1974250
2022-04-21	3.26	3.26	3.14	3.19	1991894
2022-04-22	3.18	3.18	3.03	3.05	3151216
2022-04-25	2.91	2.94	2.82	2.91	3624887
2022-04-26	2.85	2.88	2.72	2.72	5754613
2022-04-27	2.78	2.85	2.73	2.81	5380042
2022-04-28	2.87	2.90	2.72	2.86	3536490
2022-04-29	2.93	2.99	2.80	2.80	3570885
2022-05-02	2.71	2.73	2.57	2.64	4008509
2022-05-03	2.71	2.73	2.65	2.72	3257830
2022-05-04	2.69	2.81	2.60	2.81	3715742
2022-05-05	2.44	2.67	2.39	2.57	3987414
2022-05-06	2.47	2.53	2.39	2.39	4022979
2022-05-09	2.34	2.43	2.30	2.39	6290834
2022-05-10	2.51	2.56	2.44	2.46	3734963
2022-05-11	2.45	2.51	2.40	2.42	2797892
2022-05-12	2.38	2.47	2.37	2.44	2778308
2022-05-13	2.56	2.81	2.56	2.75	6240895
2022-05-16	2.77	2.84	2.68	2.76	3333096
2022-05-17	2.82	2.93	2.80	2.89	2687978
2022-05-18	2.92	2.95	2.73	2.73	3114950
2022-05-19	2.76	2.78	2.69	2.75	3458121
2022-05-20	2.71	2.79	2.68	2.76	2721093
2022-05-23	2.81	2.96	2.77	2.95	3514822
2022-05-24	2.91	2.97	2.86	2.96	4233703
2022-05-25	2.90	2.95	2.87	2.93	3017230
2022-05-26	2.88	3.05	2.88	3.03	2287667
2022-05-27	3.08	3.23	3.08	3.20	4286665
2022-05-31	3.18	3.26	3.17	3.22	4504555
2022-06-01	3.19	3.21	3.13	3.18	4388879
2022-06-02	3.18	3.24	3.11	3.18	2248188
2022-06-03	3.14	3.17	3.12	3.14	1582736
2022-06-06	3.17	3.18	3.10	3.12	2037820
2022-06-07	3.02	3.09	2.98	3.07	1680316
2022-06-08	3.06	3.14	2.98	2.99	3437443
2022-06-09	3.00	3.10	2.98	2.98	3514520
2022-06-10	2.92	2.99	2.87	2.94	3446243
2022-06-13	2.83	2.87	2.64	2.66	6727959
2022-06-14	2.65	2.68	2.51	2.53	3669014
2022-06-15	2.54	2.60	2.47	2.56	7748484
2022-06-16	2.53	2.53	2.37	2.38	2849136
2022-06-17	2.37	2.47	2.33	2.41	9455613
2022-06-21	2.39	2.43	2.35	2.35	7246637
2022-06-22	2.39	2.54	2.38	2.50	12418368
2022-06-23	2.58	2.68	2.55	2.64	6215556
2022-06-24	2.66	2.73	2.58	2.73	2974360
2022-06-27	2.80	2.85	2.77	2.77	2880268
2022-06-28	2.80	2.89	2.69	2.69	3056958
2022-06-29	2.69	2.72	2.60	2.66	2655987
2022-06-30	2.62	2.64	2.55	2.56	3306870
2022-07-01	2.51	2.66	2.50	2.63	3391686
2022-07-05	2.73	2.91	2.70	2.90	7668669
2022-07-06	2.90	2.94	2.76	2.83	2720008
2022-07-07	2.91	2.93	2.82	2.89	2709920
2022-07-08	2.91	2.96	2.87	2.93	2768761
2022-07-11	2.88	2.93	2.82	2.82	1886441
2022-07-12	2.81	2.90	2.79	2.87	2179009
2022-07-13	2.83	3.04	2.81	2.97	3184741
2022-07-14	2.92	2.98	2.89	2.94	2903926
2022-07-15	2.90	2.91	2.83	2.86	2141261
2022-07-18	2.82	2.86	2.64	2.66	3630490
2022-07-19	2.72	2.81	2.67	2.74	2880772
2022-07-20	2.72	2.76	2.65	2.70	2192017
2022-07-21	2.69	2.77	2.66	2.75	2647052
2022-07-22	2.83	2.94	2.80	2.88	4439612
2022-07-25	2.90	3.02	2.87	2.98	4762457
2022-07-26	2.95	3.08	2.95	2.98	3564397
2022-07-27	2.98	3.09	2.93	3.06	2254063
2022-07-28	3.08	3.13	3.00	3.12	2891640
2022-07-29	3.08	3.09	2.99	3.03	2411819
2022-08-01	3.10	3.20	3.04	3.17	3963722
2022-08-02	3.13	3.16	3.06	3.07	3583545
2022-08-03	3.07	3.21	3.03	3.18	5696242
2022-08-04	3.20	3.23	3.13	3.18	2540463
2022-08-05	3.13	3.23	3.12	3.20	2601514
2022-08-08	3.25	3.41	3.24	3.32	3505490
2022-08-09	3.32	3.33	3.14	3.19	2892005
2022-08-10	3.31	3.37	3.28	3.35	3629586
2022-08-11	3.17	3.21	2.86	2.88	7229177
2022-08-12	2.97	3.05	2.96	3.03	4972967
2022-08-15	3.02	3.21	3.00	3.20	4729088
2022-08-16	3.23	3.42	3.22	3.38	6280502
2022-08-17	3.29	3.40	3.24	3.24	3399131
2022-08-18	3.20	3.21	3.10	3.18	2414147
2022-08-19	3.13	3.15	3.04	3.12	2843893
2022-08-22	3.14	3.15	3.06	3.12	2904370
2022-08-23	3.09	3.20	3.06	3.16	1970553
2022-08-24	3.23	3.31	3.20	3.21	3670459
2022-08-25	3.18	3.29	3.16	3.19	1806629
2022-08-26	3.16	3.21	3.09	3.20	3271500
2022-08-29	3.15	3.28	3.15	3.21	2618843
2022-08-30	3.33	3.36	3.10	3.10	4553370
2022-08-31	3.03	3.11	2.99	2.99	2709934
2022-09-01	2.96	3.00	2.89	2.99	2153709
2022-09-02	3.02	3.09	2.99	3.04	2655572
2022-09-06	3.11	3.11	3.04	3.09	1994956
2022-09-07	3.08	3.24	3.08	3.18	1549747
2022-09-08	3.12	3.15	3.04	3.11	3080844
2022-09-09	3.11	3.16	3.07	3.10	2199072
2022-09-12	3.13	3.19	3.13	3.16	2105347
2022-09-13	3.05	3.08	2.90	2.92	2675058
2022-09-14	2.91	2.99	2.87	2.95	2928012
2022-09-15	2.90	2.97	2.82	2.82	2101526
2022-09-16	2.78	2.80	2.73	2.77	2528300
2022-09-19	2.72	2.86	2.71	2.82	1321173
2022-09-20	2.82	2.84	2.70	2.74	3724007
2022-09-21	2.79	2.80	2.69	2.70	2492933
2022-09-22	2.69	2.73	2.63	2.72	3267099
2022-09-23	2.64	2.65	2.52	2.56	3785422
2022-09-26	2.54	2.56	2.38	2.44	5666329
2022-09-27	2.54	2.57	2.47	2.50	3925751
2022-09-28	2.49	2.50	2.43	2.48	2318320
2022-09-29	2.41	2.43	2.34	2.40	3391252
2022-09-30	2.37	2.40	2.33	2.34	4068732
2022-10-03	2.45	2.66	2.42	2.63	9235569
2022-10-04	2.70	2.75	2.62	2.67	5099571
2022-10-05	2.63	2.69	2.55	2.61	4956346
2022-10-06	2.61	2.69	2.60	2.66	3450240
2022-10-07	2.67	2.68	2.58	2.62	3356865
2022-10-10	2.73	2.80	2.73	2.76	3665048
2022-10-11	2.77	2.79	2.68	2.70	3419016
2022-10-12	2.71	2.72	2.64	2.68	1915294
2022-10-13	2.63	2.76	2.59	2.70	2959371
2022-10-14	2.68	2.71	2.58	2.60	3923177
2022-10-17	2.64	2.71	2.61	2.65	2478858
2022-10-18	2.71	2.79	2.71	2.78	3887419
2022-10-19	2.77	2.85	2.74	2.83	2738964
2022-10-20	2.91	2.93	2.80	2.84	1440951
2022-10-21	2.80	2.92	2.78	2.90	2169746
2022-10-24	2.76	2.79	2.58	2.59	4277773
2022-10-25	2.39	2.41	2.30	2.31	6945728
2022-10-26	2.30	2.33	2.20	2.20	5996307
2022-10-27	2.26	2.37	2.25	2.33	6931092
2022-10-28	2.30	2.33	2.25	2.32	2803972
2022-10-31	2.27	2.42	2.25	2.40	4171991
2022-11-01	2.39	2.48	2.37	2.44	3019820
2022-11-02	2.42	2.45	2.37	2.39	3047138
2022-11-03	2.38	2.47	2.36	2.47	3899053
2022-11-04	2.55	2.59	2.51	2.53	3588527
2022-11-07	2.52	2.52	2.37	2.38	4231056
2022-11-08	2.36	2.41	2.33	2.35	2669119
2022-11-09	2.37	2.42	2.30	2.31	2796906
2022-11-10	2.13	2.20	2.02	2.04	4183854
2022-11-11	2.11	2.20	2.08	2.15	4356805
2022-11-14	2.12	2.19	2.09	2.14	4167214
2022-11-15	2.20	2.20	2.12	2.14	1773383
2022-11-16	2.17	2.21	2.07	2.08	6777510
2022-11-17	1.94	1.97	1.91	1.97	6622043
2022-11-18	2.03	2.08	1.93	1.94	5370154
2022-11-21	1.96	2.04	1.91	2.04	4487879
2022-11-22	2.01	2.02	1.90	1.92	5531351
2022-11-23	1.89	1.94	1.87	1.94	2942974
2022-11-25	1.98	2.02	1.93	1.95	2881099
2022-11-28	1.91	1.93	1.89	1.91	2884434
2022-11-29	1.94	1.97	1.92	1.93	2943214
2022-11-30	1.90	1.92	1.81	1.82	9787752
2022-12-01	1.71	1.79	1.68	1.68	10357361
2022-12-02	1.72	1.83	1.68	1.71	9019416
2022-12-05	1.66	1.66	1.56	1.56	3671296
2022-12-06	1.58	1.59	1.52	1.56	7335643
2022-12-07	1.62	1.64	1.57	1.63	3446243
2022-12-08	1.57	1.58	1.52	1.53	4478220
2022-12-09	1.52	1.53	1.46	1.47	3260529
2022-12-12	1.37	1.44	1.34	1.43	4356966
2022-12-13	1.45	1.47	1.36	1.36	2441570
2022-12-14	1.35	1.40	1.32	1.36	3031137
2022-12-15	1.35	1.41	1.32	1.34	2644525
2022-12-16	1.35	1.37	1.30	1.30	4732333
2022-12-19	1.30	1.34	1.27	1.33	3925443
2022-12-20	1.41	1.45	1.37	1.38	3078565
2022-12-21	1.35	1.43	1.35	1.41	1459547
2022-12-22	1.40	1.43	1.38	1.42	2584845
2022-12-23	1.48	1.51	1.46	1.48	1569163
2022-12-27	1.38	1.43	1.37	1.39	3238981
2022-12-28	1.42	1.52	1.42	1.51	4864957
2022-12-29	1.52	1.61	1.49	1.60	5151006
2022-12-30	1.60	1.60	1.54	1.58	1053727
2023-01-03	1.46	1.49	1.40	1.41	4380384
2023-01-04	1.46	1.48	1.40	1.44	2141395
2023-01-05	1.41	1.60	1.41	1.59	3226734
2023-01-06	1.64	1.68	1.59	1.67	2851523
2023-01-09	1.62	1.72	1.61	1.65	3326659
2023-01-10	1.66	1.83	1.66	1.77	6028086
2023-01-11	1.65	1.68	1.61	1.66	9024743
2023-01-12	1.65	1.79	1.60	1.72	8505391
2023-01-13	1.67	1.69	1.57	1.60	6978009
2023-01-17	1.54	1.59	1.53	1.57	7475258
2023-01-18	1.58	1.64	1.53	1.54	5445367
2023-01-19	1.52	1.54	1.45	1.51	9427047
2023-01-20	1.51	1.62	1.49	1.58	14100707
2023-01-23	1.54	1.57	1.50	1.54	4965593
2023-01-24	1.51	1.58	1.51	1.58	6038247
2023-01-25	1.57	1.66	1.55	1.63	11302660
2023-01-26	1.63	1.66	1.60	1.65	3222167
2023-01-27	1.60	1.62	1.54	1.54	2480193
2023-01-30	1.57	1.58	1.48	1.49	2393697
2023-01-31	1.51	1.60	1.49	1.59	5118570
2023-02-01	1.61	1.74	1.60	1.71	14307793
2023-02-02	1.72	1.72	1.58	1.59	9260779
2023-02-03	1.54	1.57	1.50	1.53	8413169
2023-02-06	1.46	1.48	1.37	1.43	10468497
2023-02-07	1.41	1.41	1.30	1.33	9108108
2023-02-08	1.28	1.37	1.26	1.34	8611253
2023-02-09	1.35	1.41	1.31	1.31	9870619
2023-02-10	1.32	1.33	1.24	1.25	7946060
2023-02-13	1.30	1.38	1.28	1.37	8919357
2023-02-14	1.37	1.38	1.26	1.27	7403270
2023-02-15	1.25	1.34	1.22	1.31	9044873
2023-02-16	1.24	1.35	1.24	1.32	11108508
2023-02-17	1.35	1.37	1.30	1.35	8848470
2023-02-21	1.36	1.36	1.23	1.24	7111477
2023-02-22	1.24	1.32	1.24	1.26	7002460
2023-02-23	1.28	1.31	1.25	1.30	8260069
2023-02-24	1.28	1.29	1.24	1.28	10113281
2023-02-27	1.28	1.44	1.23	1.26	16616389
2023-02-28	1.28	1.29	1.18	1.18	9348229
2023-03-01	1.32	1.39	1.24	1.28	15856878
2023-03-02	1.27	1.36	1.25	1.34	10119316
2023-03-03	1.34	1.37	1.31	1.33	6477198
2023-03-06	1.31	1.44	1.30	1.42	7689938
2023-03-07	1.39	1.42	1.33	1.35	4328226
2023-03-08	1.36	1.43	1.35	1.43	5306680
2023-03-09	1.42	1.46	1.36	1.38	6560618
2023-03-10	1.37	1.37	1.28	1.30	4343446
2023-03-13	1.29	1.32	1.26	1.28	3744394
2023-03-14	1.31	1.32	1.25	1.29	2573058
2023-03-15	1.27	1.30	1.23	1.30	3509511
2023-03-16	1.35	1.41	1.30	1.30	3916984
2023-03-17	1.32	1.38	1.32	1.37	4727616
2023-03-20	1.36	1.38	1.32	1.33	3617836
2023-03-21	1.33	1.33	1.28	1.28	2477356
2023-03-22	1.26	1.27	1.20	1.21	5799043
2023-03-23	1.21	1.21	1.06	1.09	16373397
2023-03-24	1.10	1.23	1.06	1.21	12858163
2023-03-27	1.22	1.22	1.17	1.21	4789327
2023-03-28	1.22	1.29	1.20	1.26	6970971
2023-03-29	1.27	1.29	1.22	1.25	4050110
2023-03-30	1.30	1.34	1.28	1.31	2897188
2023-03-31	1.31	1.33	1.24	1.28	4007838
2023-04-03	1.24	1.26	1.18	1.21	10375097
2023-04-04	1.21	1.27	1.19	1.27	4033734
2023-04-05	1.23	1.27	1.22	1.25	4052063
2023-04-06	1.27	1.28	1.24	1.24	1967366
2023-04-10	1.24	1.26	1.22	1.24	1051578
2023-04-11	1.28	1.41	1.28	1.38	3777294
2023-04-12	1.42	1.44	1.37	1.39	4038072
2023-04-13	1.30	1.38	1.30	1.31	4484154
2023-04-14	1.27	1.31	1.26	1.29	3614195
2023-04-17	1.27	1.31	1.26	1.29	2196026
2023-04-18	1.29	1.29	1.23	1.23	2309348
2023-04-19	1.20	1.24	1.20	1.21	957796
2023-04-20	1.21	1.23	1.19	1.19	1829309
2023-04-21	1.23	1.24	1.19	1.20	334735
2023-04-24	1.20	1.23	1.20	1.22	1520648
2023-04-25	1.20	1.21	1.15	1.19	4289326
2023-04-26	1.20	1.21	1.18	1.19	1434042
2023-04-27	1.19	1.21	1.16	1.19	1377924
2023-04-28	1.19	1.31	1.19	1.29	2585940
2023-05-01	1.29	1.31	1.24	1.26	708077
2023-05-02	1.29	1.29	1.23	1.24	1240909
2023-05-03	1.26	1.32	1.25	1.29	2094526
2023-05-04	1.30	1.34	1.27	1.31	1609248
2023-05-05	1.32	1.37	1.30	1.35	1727932
2023-05-08	1.37	1.45	1.37	1.42	3278318
2023-05-09	1.45	1.50	1.44	1.46	3447540
2023-05-10	1.48	1.48	1.42	1.45	1645796
2023-05-11	1.49	1.57	1.48	1.53	5408673
2023-05-12	1.50	1.56	1.46	1.53	6679606
2023-05-15	1.56	1.61	1.46	1.54	8683291
2023-05-16	1.46	1.49	1.36	1.38	6921060
2023-05-17	1.43	1.51	1.41	1.50	4560063
2023-05-18	1.49	1.66	1.48	1.64	11825826
2023-05-19	1.63	1.75	1.61	1.67	12070683
2023-05-22	1.68	1.79	1.65	1.67	9215310
2023-05-23	1.70	1.71	1.60	1.60	6444255
2023-05-24	1.55	1.57	1.50	1.51	4584233
2023-05-25	1.54	1.56	1.52	1.54	3000980
2023-05-26	1.54	1.59	1.52	1.56	2656826
2023-05-30	1.52	1.54	1.45	1.49	9740926
2023-05-31	1.65	1.67	1.55	1.64	19874034
2023-06-01	1.69	1.76	1.65	1.71	11161552
2023-06-02	1.75	1.80	1.69	1.79	8567622
2023-06-05	1.80	1.81	1.74	1.77	5934148
2023-06-06	1.77	1.85	1.76	1.79	7426749
2023-06-07	1.82	1.83	1.76	1.81	2611802
2023-06-08	1.79	1.82	1.76	1.82	745275
2023-06-09	1.82	1.86	1.80	1.84	4289964
2023-06-12	1.86	1.87	1.80	1.84	4940460
2023-06-13	1.85	1.91	1.82	1.84	5547567
2023-06-14	1.87	1.94	1.86	1.92	6480719
2023-06-15	1.92	2.00	1.91	1.96	5981589
2023-06-16	1.96	1.98	1.90	1.94	4845984
2023-06-20	1.97	2.06	1.94	2.03	6328724
2023-06-21	2.02	2.02	1.97	2.01	3022766
2023-06-22	1.98	1.99	1.94	1.96	2625912
2023-06-23	1.98	2.04	1.97	2.00	2533392
2023-06-26	1.98	1.98	1.89	1.90	3182500
2023-06-27	1.87	1.88	1.81	1.83	7209601
2023-06-28	1.82	1.84	1.73	1.75	7929655
2023-06-29	1.76	1.85	1.75	1.82	6874190
2023-06-30	1.86	1.94	1.85	1.90	5973122
2023-07-03	1.92	1.94	1.89	1.90	2154031
2023-07-05	1.88	2.07	1.87	2.03	7839583
2023-07-06	1.99	2.00	1.90	1.91	4021491
2023-07-07	1.96	2.07	1.96	2.06	6265340
2023-07-10	2.03	2.06	1.97	1.99	7266172
2023-07-11	1.92	1.99	1.91	1.98	3953070
2023-07-12	2.04	2.10	1.98	1.99	5472393
2023-07-13	2.00	2.04	1.95	1.96	4261170
2023-07-14	1.87	1.91	1.81	1.82	9091188
2023-07-17	1.76	1.90	1.74	1.81	11211836
2023-07-18	1.79	1.86	1.79	1.84	6099357
2023-07-19	1.85	1.92	1.85	1.91	5413014
2023-07-20	1.89	1.90	1.80	1.82	8031729
2023-07-21	1.85	1.89	1.84	1.86	7318920
2023-07-24	1.87	1.87	1.77	1.83	3348874
2023-07-25	1.83	1.86	1.78	1.80	4381554
2023-07-26	1.80	1.83	1.76	1.81	4919437
2023-07-27	1.85	1.85	1.82	1.85	3577949
2023-07-28	1.87	2.00	1.84	1.97	8221185
2023-07-31	1.99	2.08	1.97	2.05	6647680
2023-08-01	2.02	2.09	1.99	2.03	3875707
2023-08-02	2.05	2.08	2.03	2.06	5109148
2023-08-03	2.02	2.05	1.99	1.99	2727090
2023-08-04	2.06	2.19	2.06	2.12	6996874
2023-08-07	2.13	2.13	2.06	2.09	2434093
2023-08-08	2.05	2.07	2.02	2.06	1863924
2023-08-09	2.05	2.05	1.96	1.98	3316441
2023-08-10	2.03	2.08	2.02	2.05	2088355
2023-08-11	2.06	2.09	2.02	2.05	4164401
2023-08-14	2.01	2.05	1.97	1.99	3641605
2023-08-15	2.03	2.15	2.00	2.13	7537776
2023-08-16	2.11	2.16	2.06	2.06	11184205
2023-08-17	2.11	2.15	2.01	2.03	8087634
2023-08-18	2.01	2.09	2.00	2.08	7038814
2023-08-21	2.05	2.07	1.99	2.02	6128699
2023-08-22	2.03	2.08	2.03	2.04	3988190
2023-08-23	2.03	2.04	1.99	2.02	2823709
2023-08-24	2.00	2.04	1.98	1.99	2634543
2023-08-25	1.97	1.98	1.92	1.95	4697045
2023-08-28	1.96	2.02	1.94	2.00	2884709
2023-08-29	2.04	2.07	1.93	2.02	5527023
2023-08-30	1.99	2.01	1.93	1.95	3373143
2023-08-31	1.89	1.90	1.82	1.83	4085290
2023-09-01	1.87	1.93	1.84	1.87	2923185
2023-09-05	1.90	1.95	1.88	1.90	2419754
2023-09-06	1.89	1.91	1.82	1.85	7114070
2023-09-07	1.85	1.85	1.80	1.81	1271920
2023-09-08	1.81	1.82	1.75	1.82	7173349
2023-09-11	1.82	1.84	1.77	1.79	2835898
2023-09-12	1.76	1.85	1.75	1.83	4306647
2023-09-13	1.85	1.92	1.84	1.91	2123004
2023-09-14	1.93	1.94	1.88	1.91	1895342
2023-09-15	1.90	1.94	1.85	1.89	3879072
2023-09-18	1.89	1.96	1.84	1.96	4180798
2023-09-19	1.93	1.97	1.90	1.95	2836282
2023-09-20	1.96	2.00	1.95	1.96	1986621
2023-09-21	1.86	1.90	1.83	1.90	6448156
2023-09-22	1.89	1.98	1.88	1.94	4838512
2023-09-25	1.92	1.96	1.91	1.95	2061055
2023-09-26	1.97	2.01	1.94	1.97	6541972
2023-09-27	2.05	2.08	1.96	1.98	3384454
2023-09-28	1.99	2.02	1.96	2.00	2334080
2023-09-29	2.05	2.06	2.00	2.05	3610709
2023-10-02	2.03	2.06	2.00	2.04	3314212
2023-10-03	2.04	2.07	2.01	2.01	2559731
2023-10-04	2.03	2.05	1.98	2.03	2829428
2023-10-05	2.05	2.05	1.98	2.01	6454957
2023-10-06	1.99	2.05	1.98	2.04	3378705
2023-10-09	2.04	2.08	1.94	2.07	4888831
2023-10-10	2.10	2.20	2.10	2.19	5494297
2023-10-11	2.21	2.23	2.16	2.17	6579794
2023-10-12	2.17	2.17	2.09	2.12	1624271
2023-10-13	2.13	2.16	2.05	2.09	2603212
2023-10-16	2.12	2.15	2.06	2.15	3328667
2023-10-17	2.08	2.15	2.07	2.10	1958171
2023-10-18	2.06	2.06	1.98	2.05	6394109
2023-10-19	1.99	2.04	1.97	2.04	4182319
2023-10-20	2.04	2.12	2.03	2.12	4819038
2023-10-23	2.14	2.19	2.13	2.16	3012683
2023-10-24	2.18	2.20	2.15	2.20	2650697
2023-10-25	2.16	2.20	2.15	2.20	2683928
2023-10-26	2.18	2.19	2.08	2.15	5355536
2023-10-27	2.16	2.18	2.07	2.10	3135247
2023-10-30	2.06	2.07	1.95	1.97	5296650
2023-10-31	1.95	2.09	1.95	2.07	4891699
2023-11-01	2.13	2.22	2.10	2.19	5784277
2023-11-02	2.22	2.22	2.17	2.19	4306391
2023-11-03	2.26	2.29	2.21	2.24	31525285
2023-11-06	2.38	2.61	2.36	2.57	12964772
2023-11-07	2.54	2.58	2.51	2.52	9374348
2023-11-08	2.42	2.42	2.28	2.30	7368089
2023-11-09	2.37	2.40	2.28	2.30	3971218
2023-11-10	2.43	2.44	2.38	2.42	3922774
2023-11-13	2.38	2.47	2.38	2.44	7625886
2023-11-14	2.64	2.65	2.52	2.58	10726316
2023-11-15	2.57	2.59	2.45	2.55	4733738
2023-11-16	2.59	2.83	2.58	2.79	6828590
2023-11-17	2.82	2.87	2.75	2.80	7173827
2023-11-20	2.90	2.90	2.81	2.88	8054268
2023-11-21	2.89	2.91	2.82	2.83	5082165
2023-11-22	2.91	2.92	2.83	2.87	4444577
2023-11-24	2.83	2.86	2.81	2.83	1341319
2023-11-27	2.86	2.95	2.85	2.89	3778725
2023-11-28	2.90	3.05	2.90	3.01	5936874
2023-11-29	2.99	3.09	2.99	3.03	3735800
2023-11-30	3.00	3.00	2.90	2.92	3150299
2023-12-01	2.92	3.06	2.89	3.04	2847822
2023-12-04	3.01	3.07	2.98	3.01	2255347
2023-12-05	2.99	3.02	2.84	2.89	4698854
2023-12-06	2.80	2.85	2.78	2.79	4121865
2023-12-07	2.81	2.81	2.76	2.78	2137443
2023-12-08	2.74	2.81	2.72	2.78	2504219
2023-12-11	2.79	2.79	2.75	2.76	1027767
2023-12-12	2.74	2.74	2.70	2.73	1699917
2023-12-13	2.72	2.82	2.71	2.79	1989424
2023-12-14	2.77	2.82	2.77	2.80	4180576
2023-12-15	2.74	2.76	2.70	2.72	3138543
2023-12-18	2.75	2.81	2.72	2.79	1092442
2023-12-19	2.79	2.90	2.79	2.87	2202857
2023-12-20	2.90	2.93	2.83	2.84	1897975
2023-12-21	2.89	2.91	2.83	2.84	2712427
2023-12-22	2.76	2.84	2.76	2.83	1690399
2023-12-26	2.79	2.86	2.79	2.83	2126555
2023-12-27	2.84	2.88	2.84	2.84	1735676
2023-12-28	2.85	2.88	2.81	2.83	1648508
2023-12-29	2.82	2.83	2.75	2.78	1940894
2024-01-02	2.77	2.78	2.63	2.64	6259315
2024-01-03	2.58	2.63	2.54	2.55	4733249
2024-01-04	2.48	2.55	2.46	2.54	2543284
2024-01-05	2.58	2.64	2.56	2.59	1297407
2024-01-08	2.56	2.60	2.56	2.58	3017884
2024-01-09	2.54	2.61	2.54	2.55	2666782
2024-01-10	2.57	2.60	2.53	2.58	3570810
2024-01-11	2.54	2.58	2.52	2.55	2030312
2024-01-12	2.58	2.67	2.57	2.65	4632299
2024-01-16	2.68	2.70	2.59	2.62	6120372
2024-01-17	2.59	2.60	2.52	2.53	3840380
2024-01-18	2.54	2.55	2.45	2.49	1434354
2024-01-19	2.52	2.67	2.51	2.65	4161583
2024-01-22	2.73	2.75	2.65	2.72	4121287
2024-01-23	2.85	2.92	2.79	2.91	3874247
2024-01-24	2.91	2.92	2.84	2.85	3116611
2024-01-25	2.87	2.96	2.87	2.94	2348036
2024-01-26	2.98	3.02	2.94	2.96	5539532
2024-01-29	2.91	2.92	2.83	2.89	2932479
2024-01-30	2.83	2.85	2.73	2.76	2203268
2024-01-31	2.80	2.89	2.80	2.80	3547887
2024-02-01	2.81	2.94	2.73	2.93	4989490
2024-02-02	2.85	2.89	2.80	2.87	2430340
2024-02-05	2.88	2.93	2.82	2.89	1890823
2024-02-06	2.96	3.01	2.93	2.96	1993184
2024-02-07	2.94	3.00	2.93	2.95	2266570
2024-02-08	2.89	2.90	2.81	2.87	2262784
2024-02-09	2.86	2.92	2.84	2.88	2467655
2024-02-12	2.89	2.90	2.80	2.83	2349975
2024-02-13	2.80	2.82	2.72	2.78	1069644
2024-02-14	2.80	2.89	2.79	2.82	1589797
2024-02-15	2.88	2.95	2.84	2.87	1412676
2024-02-16	2.85	2.89	2.80	2.86	2104583
2024-02-20	2.81	2.85	2.78	2.80	2545321
2024-02-21	2.81	2.84	2.73	2.81	3253916
2024-02-22	2.80	2.84	2.77	2.77	1530462
2024-02-23	2.71	2.73	2.67	2.69	2493037
2024-02-26	2.80	2.85	2.78	2.80	5629836
2024-02-27	2.98	3.16	2.96	3.09	9560704
2024-02-28	3.16	3.20	3.05	3.05	5731727
2024-02-29	3.02	3.11	3.00	3.06	4061325
2024-03-01	3.03	3.04	2.96	3.01	3215776
2024-03-04	3.05	3.14	3.02	3.10	6235170
2024-03-05	3.19	3.29	3.19	3.21	3447228
2024-03-06	3.25	3.30	3.23	3.25	2857444
2024-03-07	3.25	3.34	3.21	3.32	2828571
2024-03-08	3.32	3.35	3.27	3.32	2730035
2024-03-11	3.33	3.39	3.30	3.34	2706019
2024-03-12	3.31	3.43	3.26	3.40	8867895
2024-03-13	3.41	3.45	3.37	3.40	4030366
2024-03-14	3.40	3.44	3.37	3.42	4062160
2024-03-15	3.40	3.41	3.30	3.31	4845350
2024-03-18	3.29	3.30	3.22	3.26	3065907
2024-03-19	3.24	3.38	3.24	3.33	3572553
2024-03-20	3.35	3.40	3.31	3.38	3913862
2024-03-21	3.39	3.41	3.32	3.37	2168780
2024-03-22	3.26	3.29	3.23	3.28	2342200
2024-03-25	3.28	3.36	3.28	3.29	2419120
2024-03-26	3.26	3.26	3.19	3.20	1723922
2024-03-27	3.18	3.21	3.16	3.17	1442637
2024-03-28	3.20	3.30	3.20	3.26	2679845
2024-04-01	3.25	3.25	3.15	3.15	1509943
2024-04-02	3.16	3.18	3.12	3.15	2468040
2024-04-03	3.12	3.21	3.07	3.19	2961061
2024-04-04	3.21	3.26	3.16	3.18	7286482
2024-04-05	3.20	3.26	3.18	3.23	7881929
2024-04-08	3.25	3.38	3.25	3.36	8150349
2024-04-09	3.39	3.52	3.39	3.46	3842142
2024-04-10	3.33	3.39	3.31	3.35	3146634
2024-04-11	3.33	3.36	3.22	3.33	3139133
2024-04-12	3.26	3.28	3.14	3.19	3741707
2024-04-15	3.35	3.52	3.31	3.47	5646347
2024-04-16	3.44	3.46	3.34	3.40	4076507
2024-04-17	3.41	3.41	3.24	3.26	3326072
2024-04-18	3.24	3.28	3.15	3.27	3107018
2024-04-19	3.26	3.35	3.25	3.28	2517524
2024-04-22	3.27	3.36	3.21	3.34	5264562
2024-04-23	3.28	3.47	3.28	3.43	4323523
2024-04-24	3.39	3.43	3.35	3.39	3597111
2024-04-25	3.33	3.41	3.31	3.37	2340295
2024-04-26	3.43	3.50	3.43	3.45	2050772
2024-04-29	3.45	3.46	3.38	3.40	2432620
2024-04-30	3.35	3.38	3.27	3.29	1949952
2024-05-01	3.30	3.40	3.25	3.33	1535419
2024-05-02	3.36	3.39	3.30	3.30	3681540
2024-05-03	3.32	3.42	3.31	3.33	6201115
2024-05-06	3.23	3.31	3.15	3.21	7076180
2024-05-07	3.27	3.38	3.26	3.36	5317026
2024-05-08	3.59	3.80	3.55	3.72	12907684
2024-05-09	3.61	3.72	3.57	3.70	3057600
2024-05-10	3.70	3.71	3.54	3.56	3236993
2024-05-13	3.49	3.57	3.47	3.53	2998272
2024-05-14	3.56	3.65	3.54	3.59	1737593
2024-05-15	3.63	3.67	3.58	3.65	3261106
2024-05-16	3.66	3.75	3.66	3.74	2753603
2024-05-17	3.77	3.83	3.77	3.78	3841116
2024-05-20	3.81	3.89	3.80	3.87	3333461
2024-05-21	3.87	3.88	3.78	3.84	1526554
2024-05-22	3.82	3.83	3.71	3.73	2357594
2024-05-23	3.76	3.78	3.69	3.73	1808201
2024-05-24	3.75	3.79	3.70	3.73	2306440
2024-05-28	3.82	3.85	3.73	3.75	2383946
2024-05-29	3.72	3.74	3.64	3.68	1757318
2024-05-30	3.72	3.74	3.66	3.69	751471
2024-05-31	3.70	3.70	3.56	3.63	3147214
2024-06-03	3.54	3.62	3.53	3.59	1220534
2024-06-04	3.49	3.53	3.42	3.46	2348721
2024-06-05	3.47	3.49	3.41	3.46	1634093
2024-06-06	3.49	3.54	3.44	3.53	2444193
2024-06-07	3.47	3.57	3.45	3.45	4128179
2024-06-10	3.42	3.48	3.39	3.45	1725725
2024-06-11	3.47	3.58	3.46	3.56	1599664
2024-06-12	3.56	3.56	3.45	3.48	2207274
2024-06-13	3.46	3.49	3.41	3.48	1321574
2024-06-14	3.46	3.52	3.45	3.47	1131673
2024-06-17	3.44	3.46	3.36	3.37	2113440
2024-06-18	3.45	3.55	3.45	3.54	2329782
2024-06-20	3.70	3.80	3.69	3.72	3606467
2024-06-21	3.77	3.83	3.74	3.83	3764000
2024-06-24	3.87	3.91	3.82	3.87	3674800
2024-06-25	3.85	3.89	3.80	3.84	4160939
2024-06-26	3.82	3.86	3.80	3.84	1723514
2024-06-27	3.90	4.03	3.90	4.02	3146400
2024-06-28	3.99	4.09	3.93	4.07	4319567
2024-07-01	4.07	4.13	4.04	4.07	2701594
2024-07-02	4.08	4.20	4.08	4.20	2249824
2024-07-03	4.22	4.24	4.06	4.13	1625970
2024-07-05	4.18	4.25	4.16	4.20	1053871
2024-07-08	4.13	4.19	4.10	4.14	1776580
2024-07-09	4.16	4.19	4.10	4.10	1600553
2024-07-10	4.09	4.15	4.07	4.08	1801652
2024-07-11	4.06	4.08	4.00	4.07	2003849
2024-07-12	4.09	4.19	4.09	4.14	1621036
2024-07-15	4.18	4.21	4.12	4.16	1395837
2024-07-16	4.17	4.20	4.13	4.17	1335070
2024-07-17	4.14	4.20	4.12	4.13	1811835
2024-07-18	3.85	3.88	3.73	3.73	4348723
2024-07-19	3.78	3.84	3.68	3.74	3794278
2024-07-22	3.84	3.89	3.78	3.78	1732397
2024-07-23	3.77	3.82	3.73	3.74	869249
2024-07-24	3.68	3.74	3.65	3.65	1049255
2024-07-25	3.65	3.73	3.62	3.70	2090710
2024-07-26	3.76	3.86	3.76	3.82	1863073
2024-07-29	3.88	3.90	3.79	3.79	1800010
2024-07-30	3.79	3.84	3.76	3.80	1946602
2024-07-31	3.79	3.86	3.73	3.76	3277299
2024-08-01	3.77	3.81	3.68	3.74	1330130
2024-08-02	3.72	3.78	3.68	3.69	1282787
2024-08-05	3.54	3.64	3.51	3.63	1888882
2024-08-06	3.68	3.74	3.66	3.71	3294513
2024-08-07	3.76	3.78	3.71	3.74	1436261
2024-08-08	3.77	3.91	3.75	3.89	1511794
2024-08-09	4.00	4.03	3.97	4.00	1654181
2024-08-12	4.07	4.08	3.99	4.01	1372610
2024-08-13	4.02	4.18	4.02	4.16	1935668
2024-08-14	4.22	4.34	4.20	4.32	4926848
2024-08-15	4.40	4.55	4.33	4.40	4845209
2024-08-16	4.47	4.51	4.42	4.48	3331189
2024-08-19	4.58	4.69	4.55	4.67	6085781
2024-08-20	4.65	4.71	4.62	4.65	2705548
2024-08-21	4.68	4.76	4.63	4.75	2566805
2024-08-22	4.68	4.71	4.58	4.60	2301904
2024-08-23	4.60	4.62	4.47	4.59	3805613
2024-08-26	4.56	4.64	4.53	4.63	2043791
2024-08-27	4.66	4.75	4.66	4.67	3137110
2024-08-28	4.66	4.71	4.59	4.67	3115389
2024-08-29	4.62	4.63	4.52	4.59	2080294
2024-08-30	4.49	4.62	4.49	4.61	2863701
2024-09-03	4.43	4.44	4.32	4.35	2727999
2024-09-04	4.38	4.54	4.38	4.52	2556505
2024-09-05	4.53	4.58	4.51	4.54	1909552
2024-09-06	4.59	4.61	4.50	4.54	2323203
2024-09-09	4.51	4.54	4.37	4.43	2600158
2024-09-10	4.34	4.42	4.33	4.38	2496086
2024-09-11	4.35	4.37	4.26	4.31	1877806
2024-09-12	4.24	4.38	4.23	4.37	1831210
2024-09-13	4.47	4.51	4.42	4.45	2162648
2024-09-16	4.54	4.64	4.52	4.55	2040612
2024-09-17	4.57	4.60	4.54	4.60	1693526
2024-09-18	4.54	4.56	4.42	4.46	2269711
2024-09-19	4.61	4.63	4.54	4.61	2543578
2024-09-20	4.68	4.69	4.56	4.56	2049404
2024-09-23	4.48	4.54	4.47	4.49	2439743
2024-09-24	4.51	4.57	4.48	4.54	2084061
2024-09-25	4.55	4.61	4.51	4.60	2363555
2024-09-26	4.61	4.62	4.53	4.54	2401916
2024-09-27	4.53	4.55	4.47	4.48	1942256
2024-09-30	4.47	4.47	4.30	4.37	2272326
2024-10-01	4.39	4.52	4.35	4.45	4360226
2024-10-02	4.55	4.56	4.39	4.41	3501397
2024-10-03	4.32	4.38	4.29	4.33	2272289
2024-10-04	4.30	4.31	4.26	4.30	1833480
2024-10-07	4.30	4.31	4.16	4.20	2323900
2024-10-08	4.16	4.25	4.15	4.23	3089132
2024-10-09	4.12	4.12	4.04	4.09	3010127
2024-10-10	4.06	4.18	4.05	4.17	3322958
2024-10-11	4.08	4.10	4.03	4.08	2340273
2024-10-14	4.08	4.18	4.07	4.16	2118507
2024-10-15	4.14	4.19	4.11	4.15	2147108
2024-10-16	4.11	4.21	4.08	4.15	2035777
2024-10-17	4.12	4.27	4.12	4.25	2950475
2024-10-18	4.31	4.35	4.28	4.29	1980959
2024-10-21	4.26	4.29	4.25	4.28	1523364
2024-10-22	4.27	4.30	4.21	4.29	2156347
2024-10-23	4.24	4.32	4.21	4.30	2090533
2024-10-24	4.29	4.35	4.28	4.32	1498315
2024-10-25	4.31	4.36	4.27	4.30	1333629
2024-10-28	4.40	4.52	4.38	4.49	3053330
2024-10-29	4.49	4.55	4.43	4.45	2285329
2024-10-30	4.47	4.48	4.42	4.47	2398113
2024-10-31	4.59	4.66	4.56	4.57	4870066
2024-11-01	4.51	4.53	4.40	4.41	2390347
2024-11-04	4.51	4.56	4.50	4.52	1987125
2024-11-05	4.46	4.51	4.44	4.51	1656661
2024-11-06	4.44	4.64	4.42	4.60	3582610
2024-11-07	4.53	4.53	4.26	4.35	3365133
2024-11-08	4.20	4.24	4.16	4.23	2184090
2024-11-11	4.18	4.23	4.16	4.21	1770160
2024-11-12	4.28	4.35	4.26	4.32	2248598
2024-11-13	4.36	4.38	4.23	4.29	2795987
2024-11-14	4.38	4.40	4.29	4.29	4767488
2024-11-15	4.28	4.38	4.28	4.31	828197
2024-11-18	4.16	4.18	4.08	4.13	3632723
2024-11-19	4.24	4.32	4.20	4.21	2689447
2024-11-20	4.21	4.32	4.20	4.25	2499721
2024-11-21	4.16	4.37	4.16	4.32	3389387
2024-11-22	4.32	4.40	4.31	4.34	1628664
2024-11-25	4.36	4.38	4.32	4.36	1274521
2024-11-26	4.23	4.28	4.19	4.11	1445840
2024-11-27	4.22	4.26	4.13	4.16	2672549
2024-11-29	4.12	4.20	4.05	4.13	2812784
2024-12-02	4.10	4.17	4.08	4.15	2958846
2024-12-03	4.30	4.38	4.29	4.37	4051102
2024-12-04	4.40	4.63	4.40	4.62	4068578
2024-12-05	4.60	4.72	4.59	4.69	2246240
2024-12-06	4.70	4.73	4.62	4.66	1978565
2024-12-09	4.71	4.73	4.66	4.71	1519563
2024-12-10	4.74	4.78	4.59	4.60	2451458
2024-12-11	4.65	4.87	4.65	4.77	2716617
2024-12-12	4.77	4.80	4.63	4.65	1536197
2024-12-13	4.68	4.69	4.60	4.62	1624240
2024-12-16	4.61	4.70	4.61	4.64	1113728
2024-12-17	4.60	4.73	4.55	4.67	2204744
2024-12-18	4.60	4.63	4.23	4.24	4173496
2024-12-19	4.26	4.33	4.24	4.28	3683041
2024-12-20	4.28	4.37	4.19	4.35	5323621
2024-12-23	4.24	4.26	4.19	4.23	1738821
2024-12-24	4.21	4.27	4.21	4.27	152329
2024-12-26	4.22	4.22	4.11	4.13	2256522
2024-12-27	4.01	4.06	3.97	4.05	2628221
2024-12-30	4.13	4.19	4.06	4.11	2931695
2024-12-31	4.10	4.12	4.04	4.07	459320
2025-01-02	4.05	4.09	4.00	4.07	1813862
2025-01-03	4.00	4.03	3.92	3.92	1352616
2025-01-06	3.95	3.97	3.90	3.91	1600120
2025-01-07	3.96	3.97	3.89	3.90	1406401
2025-01-08	3.87	3.87	3.81	3.84	840315
2025-01-10	3.82	3.90	3.77	3.85	2612196
2025-01-13	3.83	3.88	3.82	3.85	1706893
2025-01-14	3.87	3.96	3.87	3.94	1767302
2025-01-15	4.04	4.05	3.93	4.01	1916196
2025-01-16	3.97	3.98	3.72	3.73	2307922
2025-01-17	3.77	3.85	3.75	3.75	3000111
2025-01-21	3.58	3.65	3.54	3.61	4487370
2025-01-22	3.71	3.73	3.65	3.72	2502064
2025-01-23	3.75	3.77	3.62	3.67	2127578
2025-01-24	3.71	3.76	3.68	3.70	2316871
2025-01-27	3.74	3.79	3.73	3.79	1784627
2025-01-28	3.77	3.80	3.73	3.74	1693424
2025-01-29	3.75	3.77	3.70	3.76	1613860
2025-01-30	3.75	3.78	3.71	3.75	1685172
2025-01-31	3.80	3.85	3.75	3.75	1451404
2025-02-03	3.76	3.79	3.68	3.71	1590120
2025-02-04	3.62	3.64	3.56	3.60	2703825
2025-02-05	3.55	3.64	3.53	3.62	1507481
2025-02-06	3.68	3.71	3.65	3.70	1804586
2025-02-07	3.66	3.69	3.58	3.60	1699569
2025-02-10	3.67	3.75	3.66	3.72	1065216
2025-02-11	3.69	3.69	3.64	3.66	1118276
2025-02-12	3.55	3.57	3.51	3.53	2240949
2025-02-13	3.40	3.48	3.39	3.41	1623135
2025-02-14	3.39	3.54	3.38	3.52	2635400
2025-02-18	3.44	3.48	3.38	3.39	2802723
2025-02-19	3.38	3.42	3.33	3.37	1639468
2025-02-20	3.33	3.37	3.32	3.33	1818420
2025-02-21	3.33	3.37	3.29	3.35	1100804
2025-02-24	3.35	3.36	3.27	3.29	2034033
2025-02-25	3.34	3.38	3.32	3.34	1030282
2025-02-26	3.23	3.36	3.23	3.31	2559249
2025-02-27	3.09	3.19	2.99	3.14	5178845
2025-02-28	3.14	3.19	3.03	3.07	3348337
2025-03-03	3.09	3.17	3.08	3.09	837290
2025-03-04	3.11	3.30	3.02	3.09	1354829
2025-03-05	3.10	3.29	3.07	3.24	4410027
2025-03-06	3.31	3.39	3.20	3.22	2867749
2025-03-07	3.24	3.33	3.23	3.32	1298537
2025-03-10	3.26	3.32	3.18	3.22	1300559
2025-03-11	3.22	3.23	3.14	3.17	1539027
2025-03-12	3.22	3.27	3.20	3.27	1500036
2025-03-13	3.19	3.23	3.16	3.19	1002948
2025-03-14	3.22	3.25	3.15	3.18	1788369
2025-03-17	3.10	3.22	3.02	3.19	2518890
2025-03-18	3.31	3.45	3.30	3.45	2371676
2025-03-19	3.45	3.51	3.41	3.45	1757515
2025-03-20	3.46	3.55	3.46	3.47	2796318
2025-03-21	3.43	3.46	3.39	3.45	1213954
2025-03-24	3.40	3.40	3.31	3.34	1229860
2025-03-25	3.41	3.53	3.40	3.46	1801236
2025-03-26	3.42	3.43	3.37	3.41	1011955
2025-03-27	3.49	3.60	3.47	3.50	2275760
2025-03-28	3.45	3.45	3.39	3.41	1279256
2025-03-31	3.44	3.47	3.38	3.44	1237608
2025-04-01	3.43	3.55	3.42	3.54	1825815
2025-04-02	3.48	3.48	3.41	3.44	964972
2025-04-03	3.44	3.52	3.43	3.47	1082714
2025-04-04	3.38	3.45	3.26	3.28	3177413
2025-04-07	3.17	3.33	3.13	3.15	4703996
2025-04-08	3.24	3.25	3.09	3.11	2405458
2025-04-09	3.09	3.51	3.09	3.46	6180185
2025-04-10	3.42	3.53	3.36	3.41	2422816
2025-04-11	3.41	3.52	3.39	3.49	1686127
2025-04-14	3.50	3.53	3.43	3.46	3045828
2025-04-15	3.46	3.48	3.41	3.47	2164171
2025-04-16	3.47	3.59	3.46	3.50	2459807
2025-04-17	3.50	3.67	3.50	3.63	1758612
2025-04-21	3.62	3.63	3.49	3.54	888015
2025-04-22	3.69	3.79	3.69	3.77	3228850
2025-04-23	3.84	3.87	3.74	3.75	2877198
2025-04-24	3.83	3.88	3.77	3.83	2208150
2025-04-25	3.91	4.01	3.91	3.98	4081445
2025-04-28	4.01	4.07	3.94	3.97	3424682
2025-04-29	4.00	4.04	3.97	4.00	1609660
2025-04-30	3.94	3.97	3.92	3.96	1466561
2025-05-01	3.93	3.95	3.86	3.88	505902
2025-05-02	3.91	3.94	3.87	3.92	1512147
2025-05-05	3.91	3.91	3.68	3.73	1651215
2025-05-06	3.71	3.71	3.51	3.54	5811107
2025-05-07	3.50	3.51	3.45	3.49	1573995
2025-05-08	3.54	3.67	3.53	3.59	2195178
2025-05-09	3.55	3.57	3.37	3.38	2552311
2025-05-12	3.38	3.45	3.35	3.45	2941929
2025-05-13	3.50	3.61	3.49	3.58	2243784
2025-05-14	3.67	3.68	3.45	3.48	3034141
2025-05-15	3.53	3.74	3.48	3.59	11790782
2025-05-16	3.43	3.65	3.38	3.61	19839032
2025-05-19	3.57	3.63	3.50	3.57	6876165
2025-05-20	3.68	3.75	3.63	3.65	7581901
2025-05-21	3.73	3.79	3.67	3.69	6715776
2025-05-22	3.75	3.81	3.67	3.72	7979964
2025-05-23	3.69	3.72	3.61	3.70	6847168
2025-05-27	3.71	3.74	3.58	3.60	3786930
2025-05-28	3.53	3.56	3.49	3.51	2999445
2025-05-29	3.54	3.61	3.50	3.57	3049429
2025-05-30	3.55	3.55	3.49	3.51	1768951
2025-06-02	3.53	3.58	3.48	3.56	3342239
2025-06-03	3.60	3.63	3.58	3.59	2239180
2025-06-04	3.61	3.62	3.56	3.56	5359802
2025-06-05	3.60	3.64	3.57	3.62	3984734
2025-06-06	3.64	3.67	3.60	3.62	3302458
2025-06-09	3.63	3.74	3.62	3.71	3900450
2025-06-10	3.79	3.85	3.74	3.83	3355790
2025-06-11	3.80	3.84	3.77	3.81	3315865
2025-06-12	3.73	3.74	3.62	3.67	3617801
2025-06-13	3.60	3.74	3.57	3.71	5320230
2025-06-16	3.80	3.85	3.63	3.67	3666397
2025-06-17	3.68	3.70	3.53	3.65	8478445
2025-06-18	3.64	3.86	3.61	3.74	6723098
2025-06-20	3.69	3.71	3.56	3.60	10272543
2025-06-23	3.67	3.92	3.67	3.88	8129574
2025-06-24	3.88	3.89	3.74	3.74	3610341
2025-06-25	3.65	3.65	3.56	3.56	4381300
2025-06-26	3.60	3.63	3.57	3.61	2094733

Explore More About BRFS

Coins representing dividend payouts and trends

BRFS Dividend History

Discover BRF S.A.'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

BRFS Stock Split History

Discover BRF S.A.'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

BRFS Historical Prices

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

Web Analytics