BSBR Historical Prices

Summary

Key Stock Metrics

3.75

(December 18, 2024)

52-Week Low

5.77

(August 23, 2024)

52-Week High

15.00

(November 4, 2010)

All-Time High

4.96

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-30	0.00	0.00	0.00	0.00	200000
2009-10-07	12.74	13.45	12.26	12.46	143028570
2009-10-08	12.20	12.75	12.11	12.45	42838733
2009-10-09	12.53	12.72	12.45	12.56	17363116
2009-10-12	12.67	12.80	12.47	12.48	12990257
2009-10-13	12.60	12.64	12.32	12.64	9593679
2009-10-14	12.76	12.83	12.64	12.81	10381109
2009-10-15	12.68	13.22	12.62	13.15	16052246
2009-10-16	13.02	13.32	12.93	12.94	14860674
2009-10-19	13.18	13.29	13.03	13.06	11943427
2009-10-20	12.81	12.88	12.34	12.60	15441779
2009-10-21	12.68	13.02	12.34	12.44	26451439
2009-10-22	12.66	12.81	12.53	12.65	7038375
2009-10-23	12.91	12.91	12.55	12.69	8571380
2009-10-26	12.88	12.93	12.39	12.67	13050248
2009-10-27	12.72	12.72	12.40	12.45	8216306
2009-10-28	12.40	12.45	11.45	11.71	24036934
2009-10-29	11.93	12.00	11.74	11.85	10335100
2009-10-30	11.96	12.02	11.22	11.36	7717829
2009-11-02	11.47	11.59	11.01	11.25	5117997
2009-11-03	11.07	12.01	11.05	11.72	9888614
2009-11-04	11.86	12.08	11.63	11.73	10818054
2009-11-05	11.90	11.97	11.70	11.97	6273539
2009-11-06	11.87	11.97	11.76	11.79	3277371
2009-11-09	12.32	12.32	11.89	11.95	6026301
2009-11-10	11.82	11.99	11.69	11.97	1704038
2009-11-11	12.36	12.43	12.14	12.29	7174428
2009-11-12	12.28	12.32	11.95	12.03	6819795
2009-11-13	11.98	12.35	11.90	12.11	3175861
2009-11-16	12.33	12.52	12.27	12.42	3561101
2009-11-17	12.52	12.57	12.39	12.57	1479052
2009-11-18	12.86	12.92	12.74	12.85	7313508
2009-11-19	12.83	12.84	12.28	12.47	6697448
2009-11-20	12.45	12.51	12.26	12.39	2402595
2009-11-23	12.69	12.79	12.59	12.70	4785352
2009-11-24	12.65	12.88	12.43	12.83	4163381
2009-11-25	12.82	12.90	12.72	12.78	6912609
2009-11-27	12.14	12.88	12.02	12.79	4620422
2009-11-30	12.78	13.16	12.70	13.07	12423863
2009-12-01	13.21	13.84	13.20	13.80	14406356
2009-12-02	13.61	13.96	13.52	13.91	8148443
2009-12-03	13.82	13.84	13.34	13.42	6769023
2009-12-04	13.67	13.87	12.93	13.06	7655159
2009-12-07	13.09	13.22	12.97	13.04	4013901
2009-12-08	12.88	13.22	12.67	13.13	2591055
2009-12-09	13.08	13.39	12.99	13.31	3864658
2009-12-10	13.26	13.32	13.07	13.11	2579312
2009-12-11	13.20	13.24	12.91	13.13	6288058
2009-12-14	13.18	13.23	12.72	12.85	6011917
2009-12-15	12.70	12.77	12.29	12.47	9039451
2009-12-16	12.61	12.68	12.50	12.59	4497896
2009-12-17	12.39	12.54	12.25	12.32	3885088
2009-12-18	12.33	12.86	12.32	12.86	8707092
2009-12-21	12.67	13.11	12.26	13.11	7896211
2009-12-22	13.04	13.10	12.97	13.05	4877975
2009-12-23	12.94	13.03	12.88	13.02	2689201
2009-12-24	13.02	13.16	12.85	13.13	928819
2009-12-28	13.19	13.31	12.89	12.95	1118608
2009-12-29	13.11	13.12	12.91	13.04	1727797
2009-12-30	13.08	13.40	13.02	13.35	1812390
2009-12-31	13.68	13.68	13.18	13.35	1176229
2010-01-04	13.47	13.79	13.35	13.44	7536394
2010-01-05	13.40	13.47	13.16	13.46	6850893
2010-01-06	13.30	13.43	13.27	13.37	4325059
2010-01-07	13.26	13.31	13.08	13.12	3167406
2010-01-08	13.18	13.28	13.09	13.24	3533387
2010-01-11	13.40	13.41	13.13	13.27	2238707
2010-01-12	13.14	13.31	13.07	13.18	1711804
2010-01-13	13.30	13.33	12.99	13.08	3894195
2010-01-14	12.98	13.06	12.74	12.79	7218470
2010-01-15	12.89	12.89	12.47	12.50	4830119
2010-01-19	12.51	12.69	12.45	12.57	4475620
2010-01-20	12.43	12.45	12.12	12.34	5712329
2010-01-21	12.26	12.27	11.64	11.80	5196219
2010-01-22	11.68	11.69	11.36	11.45	8133708
2010-01-25	11.64	11.86	11.49	11.73	4697297
2010-01-26	11.46	11.87	11.38	11.71	7330887
2010-01-27	11.56	11.72	11.32	11.58	3726948
2010-01-28	11.73	12.45	11.43	11.70	6938942
2010-01-29	11.91	11.94	11.44	11.53	6295644
2010-02-01	11.65	11.73	11.43	11.58	6974676
2010-02-02	11.67	11.81	11.48	11.66	5582401
2010-02-03	11.58	11.76	11.58	11.71	2765377
2010-02-04	11.30	11.34	10.42	10.56	8740035
2010-02-05	10.59	10.68	10.04	10.31	15069461
2010-02-08	10.65	10.88	10.44	10.58	7730006
2010-02-09	11.03	11.21	10.84	11.08	7426626
2010-02-10	11.04	11.28	11.04	11.26	6450418
2010-02-11	11.28	11.64	11.23	11.53	7995387
2010-02-12	11.01	11.49	10.97	11.46	6001340
2010-02-16	11.64	11.71	11.40	11.68	2300618
2010-02-17	11.74	11.87	11.66	11.73	2161350
2010-02-18	11.63	11.77	11.63	11.70	3263677
2010-02-19	11.70	11.75	11.62	11.69	1285170
2010-02-22	11.78	11.78	11.63	11.70	2141215
2010-02-23	11.57	11.61	11.26	11.31	4478788
2010-02-24	11.31	11.36	11.20	11.26	3513865
2010-02-25	10.95	11.31	10.75	11.28	5346111
2010-02-26	11.30	11.49	11.27	11.45	3945497
2010-03-01	11.45	11.50	11.34	11.42	3679878
2010-03-02	11.49	11.54	11.34	11.42	3489931
2010-03-03	11.44	11.64	11.41	11.57	6243462
2010-03-04	11.65	11.74	11.51	11.67	6280790
2010-03-05	11.78	11.89	11.71	11.87	3972478
2010-03-08	11.95	12.08	11.84	12.07	3748421
2010-03-09	11.95	12.11	11.81	11.84	3563564
2010-03-10	11.90	12.13	11.83	12.11	4072987
2010-03-11	11.97	12.03	11.90	12.02	2999652
2010-03-12	12.01	12.10	11.87	11.89	1245316
2010-03-15	11.81	11.84	11.49	11.66	3484254
2010-03-16	11.62	11.73	11.57	11.67	2037029
2010-03-17	11.79	11.87	11.67	11.74	4146580
2010-03-18	11.70	11.89	11.66	11.72	5068603
2010-03-19	11.80	11.88	11.58	11.69	5914845
2010-03-22	11.61	11.82	11.54	11.77	3713415
2010-03-23	11.78	11.95	11.60	11.70	3817502
2010-03-24	11.55	11.58	11.26	11.29	8283314
2010-03-25	11.43	11.48	11.10	11.15	7986138
2010-03-26	11.11	11.30	11.06	11.26	3131464
2010-03-29	11.37	11.51	11.26	11.43	2244655
2010-03-30	11.50	11.89	11.46	11.87	4394838
2010-03-31	11.80	11.94	11.72	11.90	5456353
2010-04-01	11.98	12.27	11.93	12.04	5358657
2010-04-05	12.14	12.23	12.04	12.10	4764283
2010-04-06	11.93	12.03	11.91	11.94	7133074
2010-04-07	11.88	11.93	11.68	11.74	4018654
2010-04-08	11.65	11.97	11.58	11.95	7973836
2010-04-09	11.95	12.12	11.82	11.89	2877473
2010-04-12	11.92	11.92	11.79	11.84	1298220
2010-04-13	11.78	11.84	11.66	11.66	2252740
2010-04-14	11.77	11.77	11.63	11.68	4557480
2010-04-15	11.59	11.71	11.52	11.59	3207619
2010-04-16	11.58	11.58	11.21	11.31	5713109
2010-04-19	11.38	11.46	10.99	11.14	4849440
2010-04-20	11.18	11.24	11.09	11.18	3296838
2010-04-21	11.14	11.25	11.04	11.22	3788529
2010-04-22	11.14	11.19	10.99	11.09	8031210
2010-04-23	11.10	11.15	11.03	11.10	7013654
2010-04-26	11.24	11.24	10.92	11.01	4713751
2010-04-27	10.85	10.89	10.50	10.53	5684267
2010-04-28	10.59	10.65	10.21	10.43	9298673
2010-04-29	10.77	11.07	10.72	11.01	16222324
2010-04-30	11.12	11.30	11.04	11.14	13686131
2010-05-03	11.24	11.38	11.15	11.23	8390611
2010-05-04	10.95	11.04	10.78	11.01	9357462
2010-05-05	10.75	11.04	10.60	10.82	7879271
2010-05-06	10.74	10.87	9.79	10.19	11432968
2010-05-07	10.21	10.25	9.71	9.79	10714168
2010-05-10	10.87	11.01	10.68	10.92	5414976
2010-05-11	10.70	10.94	9.89	10.70	3839315
2010-05-12	10.83	10.95	10.78	10.88	3585114
2010-05-13	10.91	11.29	10.79	11.12	4414278
2010-05-14	10.88	10.89	10.54	10.64	4377604
2010-05-17	10.67	10.84	10.36	10.72	3086500
2010-05-18	10.87	11.09	10.53	10.57	7822179
2010-05-19	10.31	10.53	10.21	10.41	6700458
2010-05-20	10.05	10.13	9.58	9.60	12994723
2010-05-21	9.57	10.35	9.40	10.35	11118894
2010-05-24	10.35	10.58	10.20	10.30	5484094
2010-05-25	9.71	9.79	9.54	9.75	14574856
2010-05-26	10.02	10.11	9.66	9.81	7811518
2010-05-27	10.27	10.46	10.03	10.46	6643689
2010-05-28	10.34	10.34	9.98	9.98	5573246
2010-06-01	9.90	10.10	9.68	9.69	5852632
2010-06-02	9.83	10.11	9.58	10.11	5422364
2010-06-03	10.26	10.26	9.83	10.11	2989415
2010-06-04	9.81	9.97	9.65	9.67	6670016
2010-06-07	9.83	9.87	9.47	9.54	3633135
2010-06-08	9.61	9.85	9.42	9.83	6211641
2010-06-09	9.95	10.14	9.85	9.86	3460886
2010-06-10	10.14	10.47	10.14	10.43	3210326
2010-06-11	10.42	10.96	10.37	10.95	8996241
2010-06-14	11.04	11.04	10.53	10.53	4631029
2010-06-15	10.72	10.76	10.59	10.71	4501801
2010-06-16	10.67	10.82	10.52	10.82	7898020
2010-06-17	10.88	11.03	10.81	10.90	4889868
2010-06-18	11.02	11.35	10.96	11.30	6056258
2010-06-21	11.49	11.53	10.99	11.07	7534364
2010-06-22	11.08	11.32	10.83	10.84	4469919
2010-06-23	10.83	10.90	10.66	10.84	3591054
2010-06-24	10.82	10.90	10.59	10.73	3710325
2010-06-25	10.82	10.95	10.69	10.93	3441331
2010-06-28	10.97	11.06	10.79	10.82	1055046
2010-06-29	10.61	10.61	10.00	10.08	6593845
2010-06-30	10.14	10.37	9.87	9.89	3460723
2010-07-01	9.92	10.07	9.58	10.04	4892040
2010-07-02	10.21	10.42	10.07	10.35	2805120
2010-07-06	10.56	10.75	10.53	10.71	6138205
2010-07-07	10.74	11.14	10.70	11.12	2668677
2010-07-08	11.28	11.44	11.14	11.40	4545763
2010-07-09	11.21	11.80	11.21	11.75	5629373
2010-07-12	11.64	11.83	11.49	11.73	3543112
2010-07-13	11.86	12.08	11.77	11.93	3446719
2010-07-14	11.76	12.13	11.76	11.85	5379630
2010-07-15	11.85	11.86	11.51	11.69	2857635
2010-07-16	11.65	11.65	11.10	11.13	4464199
2010-07-19	11.33	11.53	11.27	11.43	3361319
2010-07-20	11.37	11.78	11.31	11.76	3789717
2010-07-21	12.15	12.24	11.93	12.11	11227619
2010-07-22	12.33	12.45	12.17	12.39	10511636
2010-07-23	12.19	12.46	12.19	12.40	6536879
2010-07-26	12.34	12.42	12.18	12.28	8486346
2010-07-27	12.37	12.56	12.29	12.43	5130886
2010-07-28	12.35	12.58	12.32	12.48	3840417
2010-07-29	12.83	12.92	12.54	12.56	6368952
2010-07-30	12.43	13.07	12.33	12.76	9875066
2010-08-02	12.97	13.02	12.78	12.91	5022074
2010-08-03	12.77	12.82	12.50	12.71	5347356
2010-08-04	12.58	12.74	12.51	12.60	4456418
2010-08-05	12.64	12.77	12.57	12.65	3545493
2010-08-06	12.59	12.75	12.22	12.56	3188022
2010-08-09	12.57	12.79	12.57	12.72	1528390
2010-08-10	12.58	12.74	12.52	12.63	2146146
2010-08-11	12.45	12.45	12.06	12.16	3482586
2010-08-12	11.96	12.39	11.73	12.32	2619009
2010-08-13	12.32	12.36	12.12	12.22	5503985
2010-08-16	12.30	12.57	12.18	12.55	1865991
2010-08-17	12.66	12.82	12.47	12.73	2683071
2010-08-18	12.60	12.82	12.60	12.66	1993008
2010-08-19	12.61	12.72	12.53	12.57	2400264
2010-08-20	12.47	12.55	12.41	12.43	3085501
2010-08-23	12.48	12.56	12.42	12.42	6452628
2010-08-24	12.24	12.31	12.13	12.25	10520127
2010-08-25	12.13	12.24	11.94	12.07	8234328
2010-08-26	12.22	12.24	11.71	11.71	4202118
2010-08-27	11.94	12.02	11.63	11.87	8234754
2010-08-30	11.92	11.96	11.73	11.83	3410599
2010-08-31	11.94	12.21	11.94	12.05	8477031
2010-09-01	12.32	12.40	12.22	12.27	8664172
2010-09-02	12.26	12.27	12.06	12.17	4504210
2010-09-03	12.30	12.34	12.07	12.07	3371735
2010-09-07	12.08	12.08	11.64	11.66	4109582
2010-09-08	11.91	12.18	11.86	12.16	4960378
2010-09-09	12.25	12.25	12.09	12.13	2255450
2010-09-10	12.21	12.21	12.02	12.11	1963486
2010-09-13	12.26	12.49	12.25	12.41	6468285
2010-09-14	12.48	12.50	12.21	12.22	15070520
2010-09-15	11.89	11.96	11.74	11.96	6000932
2010-09-16	11.90	12.28	11.88	12.22	6149415
2010-09-17	12.26	12.35	12.21	12.32	12455858
2010-09-20	12.38	12.49	12.29	12.40	8468780
2010-09-21	12.49	12.49	12.25	12.32	6222397
2010-09-22	12.42	12.44	12.17	12.18	6464711
2010-09-23	12.21	12.23	12.11	12.15	8208028
2010-09-24	12.18	12.42	12.14	12.27	58326838
2010-09-27	12.41	12.45	12.05	12.25	4124048
2010-09-28	12.25	12.45	12.17	12.42	4402244
2010-09-29	12.39	12.61	12.31	12.59	7231183
2010-09-30	12.71	13.20	12.62	13.19	6746647
2010-10-01	13.23	13.51	13.20	13.47	10038496
2010-10-04	13.32	13.48	13.25	13.48	4087517
2010-10-05	13.49	14.03	13.46	14.01	7808161
2010-10-06	13.96	14.06	13.76	13.79	6752213
2010-10-07	14.06	14.09	13.92	14.02	4646860
2010-10-08	13.98	14.49	13.92	14.40	5039677
2010-10-11	14.38	14.40	14.17	14.25	6169086
2010-10-12	14.20	14.50	14.10	14.47	4310610
2010-10-13	14.57	14.88	14.38	14.70	6569533
2010-10-14	14.58	14.65	14.35	14.38	6603089
2010-10-15	14.45	14.56	14.26	14.41	4620323
2010-10-18	14.19	14.38	13.98	14.26	6406544
2010-10-19	13.92	14.36	13.83	13.97	5934919
2010-10-20	14.05	14.16	13.89	13.91	5711803
2010-10-21	13.81	14.13	13.59	13.77	7606754
2010-10-22	13.82	13.92	13.71	13.76	2810907
2010-10-25	13.80	14.19	13.77	14.09	7239368
2010-10-26	13.98	14.26	13.80	14.21	3811752
2010-10-27	13.96	14.08	13.81	14.03	2962072
2010-10-28	13.91	14.30	13.80	14.06	6153520
2010-10-29	14.05	14.07	13.70	13.78	4428762
2010-11-01	14.01	14.07	13.62	13.76	4277270
2010-11-02	13.96	14.02	13.54	13.78	4195761
2010-11-03	13.92	14.33	13.76	14.23	5430687
2010-11-04	14.34	15.00	14.32	14.89	6726931
2010-11-05	14.70	14.79	14.49	14.65	5147657
2010-11-08	14.51	14.95	14.41	14.91	5054987
2010-11-09	14.43	14.46	13.77	13.92	18763709
2010-11-10	13.91	14.06	13.65	13.96	7451454
2010-11-11	13.76	13.83	13.54	13.70	6005186
2010-11-12	13.57	13.74	13.50	13.57	2814870
2010-11-15	13.65	13.87	13.62	13.66	2127245
2010-11-16	13.52	13.54	12.91	13.06	5420971
2010-11-17	13.14	13.39	13.02	13.09	3126612
2010-11-18	13.30	13.62	13.24	13.60	4124757
2010-11-19	13.50	13.50	13.21	13.36	3486197
2010-11-22	13.26	13.26	12.80	13.08	5759487
2010-11-23	12.85	12.89	12.60	12.79	6575420
2010-11-24	13.01	13.24	12.90	13.08	3463119
2010-11-26	12.85	12.89	12.52	12.55	6757990
2010-11-29	12.44	12.57	12.28	12.55	5571373
2010-11-30	12.35	12.51	12.22	12.50	7538943
2010-12-01	12.80	13.15	12.79	13.08	9016083
2010-12-02	13.13	13.34	13.08	13.22	5649564
2010-12-03	12.95	13.07	12.70	12.76	4640111
2010-12-06	12.65	12.83	12.58	12.65	3334026
2010-12-07	12.86	12.87	12.51	12.54	3786286
2010-12-08	12.57	12.58	12.38	12.54	6297849
2010-12-09	12.57	12.83	12.43	12.71	8297458
2010-12-10	12.76	12.87	12.67	12.86	5538621
2010-12-13	12.72	13.03	12.71	12.88	5133606
2010-12-14	12.89	13.00	12.66	12.68	4000001
2010-12-15	12.68	12.72	12.30	12.32	7719330
2010-12-16	12.43	12.45	12.24	12.44	3628528
2010-12-17	12.45	12.55	12.33	12.42	3151389
2010-12-20	12.46	12.53	12.18	12.18	4250464
2010-12-21	12.36	12.49	12.30	12.47	3025821
2010-12-22	12.38	12.72	12.35	12.64	3779433
2010-12-23	12.65	12.88	12.60	12.82	2673865
2010-12-27	12.49	12.65	12.49	12.59	1947126
2010-12-28	12.63	12.75	12.61	12.64	3518679
2010-12-29	12.63	12.93	12.61	12.89	4104292
2010-12-30	12.97	13.11	12.81	13.00	3398082
2010-12-31	13.06	13.09	12.94	13.02	1437215
2011-01-03	13.20	13.39	12.99	13.11	2567695
2011-01-04	13.15	13.19	12.77	12.99	3825553
2011-01-05	12.89	13.00	12.67	12.80	6378573
2011-01-06	12.75	12.79	12.52	12.53	5300416
2011-01-07	12.61	12.61	12.18	12.38	5328709
2011-01-10	12.24	12.49	12.06	12.45	5474684
2011-01-11	12.52	12.58	12.42	12.57	6205514
2011-01-12	12.79	12.88	12.66	12.82	5363502
2011-01-13	12.89	12.97	12.72	12.80	3342834
2011-01-14	12.73	12.86	12.62	12.82	5083179
2011-01-18	12.81	12.84	12.69	12.76	5481191
2011-01-19	12.71	12.73	12.21	12.25	8086882
2011-01-20	12.10	12.16	11.72	11.78	11132937
2011-01-21	12.02	12.13	11.96	12.05	12893042
2011-01-24	12.00	12.12	11.93	12.09	6206029
2011-01-25	12.06	12.11	11.66	11.86	7158213
2011-01-26	11.83	11.83	11.66	11.72	4992982
2011-01-27	11.84	11.90	11.58	11.58	7198487
2011-01-28	11.58	11.58	10.98	11.14	17908915
2011-01-31	11.27	11.27	10.99	11.11	14127418
2011-02-01	11.24	11.57	11.19	11.48	9522691
2011-02-02	11.31	11.37	11.01	11.02	5125341
2011-02-03	10.84	10.89	10.64	10.80	9516665
2011-02-04	10.62	10.75	10.40	10.70	13797435
2011-02-07	10.50	10.90	10.44	10.80	6109326
2011-02-08	10.90	11.07	10.86	11.04	10920944
2011-02-09	10.79	10.90	10.69	10.82	8515777
2011-02-10	10.77	11.20	10.77	11.11	13331278
2011-02-11	11.05	11.52	10.96	11.31	11931985
2011-02-14	11.25	11.47	11.20	11.35	5448367
2011-02-15	11.31	11.74	11.28	11.72	8229286
2011-02-16	11.81	12.11	11.78	11.89	10832367
2011-02-17	11.81	11.87	11.77	11.83	6752053
2011-02-18	11.92	12.03	11.89	11.99	5308963
2011-02-22	11.69	11.73	11.30	11.39	7362027
2011-02-23	11.33	11.46	11.21	11.39	4677405
2011-02-24	11.59	11.60	11.31	11.48	5172723
2011-02-25	11.48	11.55	11.21	11.49	4360456
2011-02-28	11.59	11.75	11.54	11.66	4896480
2011-03-01	11.76	11.79	11.35	11.42	5272269
2011-03-02	11.43	11.57	11.37	11.41	4853358
2011-03-03	11.56	11.71	11.47	11.66	5827109
2011-03-04	11.73	11.83	11.47	11.60	6389327
2011-03-07	11.70	11.70	11.36	11.51	3941515
2011-03-08	11.46	11.56	11.24	11.41	4006732
2011-03-09	11.43	11.53	11.34	11.47	3673126
2011-03-10	11.16	11.30	11.01	11.14	4291713
2011-03-11	11.08	11.36	11.01	11.14	6621247
2011-03-14	11.16	11.35	11.14	11.31	3289462
2011-03-15	10.87	11.32	10.83	11.28	5182032
2011-03-16	11.35	11.39	10.99	11.11	6655175
2011-03-17	11.29	11.35	10.84	10.92	5706724
2011-03-18	11.02	11.14	10.98	11.01	8310885
2011-03-21	11.14	11.26	11.08	11.20	5740316
2011-03-22	11.22	11.55	11.18	11.47	7405856
2011-03-23	11.38	11.63	11.32	11.59	4980180
2011-03-24	11.59	11.66	11.49	11.56	4058173
2011-03-25	11.58	11.60	11.33	11.36	3363652
2011-03-28	11.24	11.38	11.21	11.28	2700169
2011-03-29	11.21	11.29	11.18	11.24	2430069
2011-03-30	11.31	11.66	11.30	11.61	7165675
2011-03-31	11.73	11.81	11.60	11.74	9942278
2011-04-01	11.94	12.07	11.79	11.83	8889334
2011-04-04	11.80	11.81	11.48	11.54	9320554
2011-04-05	11.54	11.56	11.39	11.44	8507689
2011-04-06	11.54	11.61	11.43	11.43	6577341
2011-04-07	11.57	11.70	11.56	11.60	4107053
2011-04-08	11.64	11.68	11.29	11.32	5383609
2011-04-11	11.36	11.36	11.05	11.08	5809216
2011-04-12	11.09	11.09	10.84	11.04	5731148
2011-04-13	11.16	11.18	10.98	11.05	9076454
2011-04-14	11.04	11.12	10.87	10.94	4904010
2011-04-15	10.97	11.16	10.83	11.12	4750877
2011-04-18	10.88	11.15	10.75	11.05	4759984
2011-04-19	11.14	11.34	10.97	11.00	8052341
2011-04-20	11.15	11.21	10.98	11.01	8447801
2011-04-21	11.11	11.13	10.82	11.12	2772405
2011-04-25	11.10	11.11	10.93	10.93	4538295
2011-04-26	10.96	11.04	10.83	11.01	10911375
2011-04-27	11.07	11.57	11.00	11.54	17866611
2011-04-28	11.23	11.35	10.88	11.01	19789179
2011-04-29	10.98	11.17	10.92	11.11	11844310
2011-05-02	11.18	11.20	10.95	10.99	4121399
2011-05-03	10.81	10.84	10.64	10.69	10670977
2011-05-04	10.66	10.79	10.58	10.61	7561755
2011-05-05	10.56	10.73	10.51	10.72	7332393
2011-05-06	10.86	11.06	10.83	10.94	8531042
2011-05-09	10.96	10.96	10.72	10.93	5050870
2011-05-10	10.99	11.16	10.94	11.03	7787789
2011-05-11	10.96	10.99	10.82	10.96	3380439
2011-05-12	10.90	10.96	10.79	10.90	3734274
2011-05-13	10.85	10.86	10.63	10.72	4840638
2011-05-16	10.64	10.85	10.57	10.62	5075476
2011-05-17	10.54	10.64	10.45	10.57	10868719
2011-05-18	10.58	10.59	10.39	10.45	5659038
2011-05-19	10.48	10.57	10.33	10.39	4318873
2011-05-20	10.37	10.45	10.32	10.38	3249445
2011-05-23	10.16	10.37	10.09	10.36	8940485
2011-05-24	10.48	10.49	10.33	10.43	3828736
2011-05-25	10.35	10.41	10.29	10.35	5392857
2011-05-26	10.34	10.63	10.27	10.60	4828354
2011-05-27	10.73	10.93	10.67	10.73	3881203
2011-05-31	10.88	10.90	10.65	10.88	4778065
2011-06-01	10.83	10.93	10.53	10.59	6015673
2011-06-02	10.58	10.80	10.52	10.69	6582504
2011-06-03	10.62	10.97	10.61	10.79	3554942
2011-06-06	10.73	10.75	10.37	10.43	5679329
2011-06-07	10.50	10.72	10.50	10.53	5798952
2011-06-08	10.54	10.57	10.28	10.35	6849190
2011-06-09	10.40	10.40	10.26	10.30	5543560
2011-06-10	10.29	10.31	10.09	10.20	8320201
2011-06-13	10.22	10.53	10.17	10.41	5306499
2011-06-14	10.53	10.59	10.42	10.53	4050073
2011-06-15	10.40	10.61	10.33	10.53	8081216
2011-06-16	10.41	10.60	10.33	10.52	10867148
2011-06-17	10.61	10.87	10.51	10.72	9426084
2011-06-20	10.68	10.81	10.61	10.77	4351086
2011-06-21	10.82	10.84	10.66	10.68	2984824
2011-06-22	10.65	10.83	10.57	10.68	4204361
2011-06-23	10.54	10.63	10.38	10.50	4954872
2011-06-24	10.52	10.71	10.43	10.46	4996463
2011-06-27	10.43	10.55	10.32	10.45	5206351
2011-06-28	10.51	10.79	10.48	10.76	5121904
2011-06-29	10.83	11.15	10.80	11.12	7387330
2011-06-30	11.07	11.24	11.01	11.21	7037163
2011-07-01	11.15	11.35	11.09	11.21	5450286
2011-07-05	11.21	11.21	11.03	11.09	2561311
2011-07-06	11.03	11.05	10.86	10.96	3162592
2011-07-07	11.05	11.07	10.84	10.87	3142130
2011-07-08	10.76	10.78	10.50	10.66	4416059
2011-07-11	10.50	10.50	10.12	10.16	5397808
2011-07-12	10.28	10.38	9.95	10.03	9603288
2011-07-13	10.07	10.16	9.93	10.02	10047541
2011-07-14	9.97	9.99	9.63	9.63	6354348
2011-07-15	9.75	9.85	9.64	9.66	5470052
2011-07-18	9.58	9.58	9.19	9.25	9832775
2011-07-19	9.46	9.55	9.34	9.36	9978734
2011-07-20	9.48	9.58	9.32	9.43	11276184
2011-07-21	9.54	9.81	9.53	9.67	16566721
2011-07-22	9.71	9.84	9.63	9.82	14494933
2011-07-25	9.73	9.84	9.68	9.78	8816019
2011-07-26	9.82	9.84	9.76	9.83	12742666
2011-07-27	9.55	9.57	9.00	9.08	22921623
2011-07-28	9.08	9.12	8.72	8.77	24552037
2011-07-29	8.70	8.96	8.53	8.89	22383826
2011-08-01	9.06	9.09	8.81	8.92	10330840
2011-08-02	8.87	8.87	8.73	8.73	14646441
2011-08-03	8.71	8.97	8.66	8.73	9842938
2011-08-04	8.46	8.55	8.34	8.45	17456797
2011-08-05	8.55	8.78	8.35	8.62	16993258
2011-08-08	8.26	8.31	7.81	7.81	14180133
2011-08-09	7.91	8.46	7.85	8.44	13236413
2011-08-10	8.04	8.15	7.81	7.82	8577282
2011-08-11	8.01	8.35	7.84	8.23	7202117
2011-08-12	8.31	8.54	8.23	8.49	7353184
2011-08-15	8.70	8.87	8.66	8.81	4771161
2011-08-16	8.68	8.92	8.58	8.83	8919222
2011-08-17	8.92	9.22	8.86	9.16	7818804
2011-08-18	8.80	8.80	8.43	8.60	9147600
2011-08-19	8.56	8.77	8.35	8.40	4558005
2011-08-22	8.60	8.75	8.21	8.43	4895507
2011-08-23	8.34	8.37	8.11	8.34	12608396
2011-08-24	8.28	8.38	8.12	8.26	7580506
2011-08-25	8.66	8.85	8.28	8.37	11015010
2011-08-26	8.38	8.55	8.21	8.48	6164276
2011-08-29	8.67	8.83	8.62	8.79	3797129
2011-08-30	8.76	9.22	8.76	9.11	7101787
2011-08-31	9.26	9.35	9.12	9.21	8558243
2011-09-01	9.37	9.83	9.37	9.52	13596358
2011-09-02	9.27	9.32	9.08	9.24	4996543
2011-09-06	8.70	8.82	8.48	8.74	8688854
2011-09-07	8.92	9.21	8.79	9.12	3935990
2011-09-08	9.01	9.22	8.93	9.08	4331464
2011-09-09	8.84	8.84	8.46	8.53	4673858
2011-09-12	8.34	8.48	8.08	8.32	4751888
2011-09-13	8.37	8.38	8.10	8.28	4784672
2011-09-14	8.35	8.54	8.12	8.46	4945201
2011-09-15	8.63	8.69	8.47	8.62	3401908
2011-09-16	8.76	8.76	8.52	8.65	6431401
2011-09-19	8.31	8.31	8.06	8.15	9386410
2011-09-20	8.16	8.20	8.03	8.08	4632109
2011-09-21	7.91	8.02	7.71	7.73	8043838
2011-09-22	7.24	7.41	7.16	7.25	10336438
2011-09-23	7.36	7.40	7.20	7.36	5579193
2011-09-26	7.38	7.56	7.14	7.54	5968150
2011-09-27	7.79	8.04	7.69	7.75	9242304
2011-09-28	7.78	7.91	7.42	7.43	5600895
2011-09-29	7.57	7.59	7.35	7.52	7888416
2011-09-30	7.30	7.36	6.92	7.01	10897602
2011-10-03	6.95	7.04	6.77	6.78	9335362
2011-10-04	6.68	6.78	6.46	6.74	9091852
2011-10-05	6.77	6.81	6.65	6.77	7677414
2011-10-06	6.90	7.22	6.82	7.21	11444646
2011-10-07	7.30	7.37	6.99	7.05	8024463
2011-10-10	7.21	7.40	7.20	7.32	3593985
2011-10-11	7.27	7.46	7.21	7.39	4346532
2011-10-12	7.50	7.97	7.38	7.83	6153395
2011-10-13	7.74	7.76	7.48	7.68	6205783
2011-10-14	7.81	7.88	7.71	7.87	5138969
2011-10-17	7.70	7.73	7.53	7.56	4067593
2011-10-18	7.55	7.91	7.40	7.86	4162581
2011-10-19	7.73	7.93	7.71	7.92	6090731
2011-10-20	7.75	7.92	7.63	7.88	9498018
2011-10-21	7.97	8.21	7.90	8.15	6384897
2011-10-24	8.19	8.62	8.16	8.51	6153933
2011-10-25	8.32	8.37	8.01	8.04	6348818
2011-10-26	8.16	8.33	8.00	8.32	4687068
2011-10-27	8.70	9.10	8.66	8.95	8278257
2011-10-28	8.82	9.18	8.72	9.16	5706672
2011-10-31	8.94	8.95	8.70	8.72	6244040
2011-11-01	8.43	8.43	8.13	8.27	9091777
2011-11-02	8.49	8.50	8.24	8.38	3556528
2011-11-03	8.49	8.52	8.33	8.50	4180094
2011-11-04	8.32	8.55	8.13	8.32	3743943
2011-11-07	8.39	8.46	8.21	8.31	3270994
2011-11-08	8.30	8.40	8.21	8.37	3586920
2011-11-09	8.11	8.13	7.94	8.00	6024625
2011-11-10	8.19	8.22	7.92	7.99	3752539
2011-11-11	8.12	8.35	8.11	8.21	2998842
2011-11-14	8.19	8.26	8.00	8.04	3002634
2011-11-15	8.00	8.07	7.85	7.98	2348689
2011-11-16	8.01	8.02	7.64	7.67	6483322
2011-11-17	7.60	7.61	7.21	7.42	7079548
2011-11-18	7.39	7.42	7.05	7.17	6067777
2011-11-21	7.02	7.26	6.88	7.14	4001715
2011-11-22	7.10	7.18	6.68	6.78	17866501
2011-11-23	6.68	6.70	6.47	6.61	12615482
2011-11-25	6.45	6.65	6.45	6.61	5345477
2011-11-28	6.82	6.89	6.73	6.83	2794679
2011-11-29	6.81	6.99	6.78	6.91	6184128
2011-11-30	7.26	7.45	7.22	7.39	32120102
2011-12-01	7.41	7.71	7.41	7.64	8391447
2011-12-02	8.07	8.10	7.65	7.72	5462393
2011-12-05	7.93	8.02	7.82	7.91	5949898
2011-12-06	7.83	7.88	7.72	7.83	3075469
2011-12-07	7.84	8.00	7.80	7.94	4748674
2011-12-08	7.78	7.87	7.66	7.73	4293712
2011-12-09	7.73	7.90	7.69	7.86	2010964
2011-12-12	7.73	7.75	7.58	7.71	3590632
2011-12-13	7.72	7.79	7.45	7.49	4035827
2011-12-14	7.50	7.57	7.39	7.43	3592436
2011-12-15	7.57	7.61	7.32	7.36	4838723
2011-12-16	7.39	7.47	7.25	7.25	9502495
2011-12-19	7.29	7.35	7.15	7.17	6680852
2011-12-20	7.43	7.58	7.40	7.47	5002022
2011-12-21	7.49	7.60	7.42	7.58	3873381
2011-12-22	7.61	7.88	7.52	7.83	3222024
2011-12-23	7.89	7.90	7.78	7.87	1673627
2011-12-27	7.84	8.04	7.81	7.95	2158545
2011-12-28	7.86	7.87	7.59	7.60	2367430
2011-12-29	7.54	7.76	7.54	7.74	2616425
2011-12-30	7.71	7.86	7.70	7.80	1290936
2012-01-03	8.04	8.28	8.02	8.12	4668323
2012-01-04	8.16	8.19	8.05	8.08	4498940
2012-01-05	7.98	7.98	7.78	7.84	7260520
2012-01-06	7.88	7.90	7.76	7.79	2496034
2012-01-09	8.04	8.06	7.90	7.91	4740661
2012-01-10	8.33	8.34	8.14	8.24	5821138
2012-01-11	8.14	8.33	8.14	8.30	2214656
2012-01-12	8.31	8.49	8.28	8.43	3795751
2012-01-13	8.25	8.39	8.20	8.33	4494424
2012-01-17	8.64	8.70	8.37	8.44	3316862
2012-01-18	8.47	8.64	8.45	8.62	10973397
2012-01-19	8.73	8.94	8.72	8.86	13985523
2012-01-20	8.94	8.97	8.77	8.93	6280040
2012-01-23	8.83	9.03	8.83	8.98	4399146
2012-01-24	8.80	8.94	8.71	8.91	5086837
2012-01-25	8.95	9.11	8.79	9.04	4601331
2012-01-26	9.18	9.33	9.03	9.08	13101384
2012-01-27	9.08	9.32	9.05	9.24	9635289
2012-01-30	9.14	9.14	8.85	8.95	5180439
2012-01-31	8.85	8.94	8.71	8.73	8029615
2012-02-01	9.00	9.22	8.85	9.21	9285752
2012-02-02	9.23	9.42	9.15	9.35	6306295
2012-02-03	9.53	9.75	9.40	9.66	10558543
2012-02-06	9.59	9.64	9.47	9.52	6694932
2012-02-07	9.52	9.55	9.36	9.47	7098038
2012-02-08	9.58	9.81	9.55	9.76	8612488
2012-02-09	9.79	9.89	9.66	9.88	8851957
2012-02-10	9.62	9.80	9.56	9.75	7546308
2012-02-13	9.85	10.09	9.85	9.97	5655471
2012-02-14	9.98	10.04	9.86	10.02	4322102
2012-02-15	10.18	10.38	10.07	10.15	14831031
2012-02-16	10.07	10.33	10.01	10.24	16307196
2012-02-17	10.12	10.26	10.10	10.24	4607785
2012-02-21	10.34	10.47	10.17	10.24	4010071
2012-02-22	10.25	10.37	10.08	10.30	5572315
2012-02-23	10.20	10.21	10.03	10.09	3511786
2012-02-24	10.07	10.16	9.96	10.07	2975218
2012-02-27	9.89	10.12	9.85	10.08	3044590
2012-02-28	10.26	10.43	10.16	10.39	8469326
2012-02-29	10.27	10.47	10.19	10.23	17524156
2012-03-01	10.27	10.54	10.27	10.53	7204033
2012-03-02	10.55	10.82	10.49	10.67	14197462
2012-03-05	10.71	10.73	10.23	10.28	10035823
2012-03-06	10.01	10.01	9.78	9.85	7345725
2012-03-07	9.87	10.05	9.85	9.96	6505104
2012-03-08	10.11	10.17	10.05	10.15	6153425
2012-03-09	10.08	10.16	9.97	9.99	7449909
2012-03-12	9.78	9.89	9.70	9.82	6579422
2012-03-13	9.92	10.06	9.82	10.00	10773319
2012-03-14	9.94	10.07	9.84	9.90	8860861
2012-03-15	9.91	9.92	9.81	9.85	7208588
2012-03-16	9.93	9.95	9.82	9.87	5727747
2012-03-19	9.87	9.90	9.72	9.73	4156437
2012-03-20	9.54	9.62	9.46	9.57	4086488
2012-03-21	9.53	9.59	9.34	9.38	6217349
2012-03-22	9.23	9.26	9.08	9.17	7164808
2012-03-23	9.13	9.21	9.08	9.20	8624601
2012-03-26	9.30	9.31	9.17	9.28	2697807
2012-03-27	9.28	9.31	9.17	9.21	3019638
2012-03-28	9.15	9.16	8.92	9.03	4279417
2012-03-29	8.85	9.01	8.72	8.99	6143733
2012-03-30	8.97	9.04	8.78	8.78	10997429
2012-04-02	8.79	8.93	8.69	8.86	10728962
2012-04-03	8.89	8.93	8.64	8.78	5552615
2012-04-04	8.67	8.69	8.53	8.58	7574450
2012-04-05	8.46	8.53	8.23	8.34	9744608
2012-04-09	8.18	8.27	8.15	8.20	4314156
2012-04-10	8.20	8.28	8.01	8.12	6565641
2012-04-11	8.26	8.38	8.09	8.19	7471343
2012-04-12	8.24	8.66	8.21	8.65	9854112
2012-04-13	8.42	8.46	8.13	8.14	9914389
2012-04-16	8.28	8.34	7.93	7.96	9634722
2012-04-17	8.02	8.31	8.00	8.19	10253274
2012-04-18	8.02	8.20	7.95	8.15	10375277
2012-04-19	8.08	8.13	7.94	8.08	4688477
2012-04-20	8.20	8.24	8.10	8.13	3787119
2012-04-23	7.94	7.98	7.81	7.88	5370589
2012-04-24	7.94	8.07	7.90	8.01	5266942
2012-04-25	7.90	8.09	7.78	7.97	13008063
2012-04-26	7.85	7.96	7.81	7.85	12028386
2012-04-27	7.89	7.93	7.76	7.88	6930897
2012-04-30	7.93	7.93	7.66	7.73	5710668
2012-05-01	7.81	7.86	7.73	7.78	3232917
2012-05-02	7.75	7.82	7.67	7.68	6542490
2012-05-03	7.70	7.80	7.66	7.73	4027756
2012-05-04	7.73	7.77	7.55	7.65	6436211
2012-05-07	7.66	7.86	7.65	7.82	4287344
2012-05-08	7.71	7.90	7.68	7.85	9226237
2012-05-09	7.59	7.93	7.59	7.83	7121004
2012-05-10	8.04	8.25	7.94	8.14	11848268
2012-05-11	8.03	8.19	7.90	7.90	9560385
2012-05-14	7.79	7.83	7.56	7.64	5946761
2012-05-15	7.64	7.84	7.61	7.74	6897900
2012-05-16	7.89	7.92	7.58	7.62	7848341
2012-05-17	7.59	7.65	7.32	7.36	6374579
2012-05-18	7.36	7.49	7.32	7.36	10541607
2012-05-21	7.33	7.68	7.33	7.61	7576258
2012-05-22	7.73	7.79	7.50	7.56	10675950
2012-05-23	7.77	7.81	7.35	7.80	8808789
2012-05-24	7.45	7.59	7.19	7.49	10748675
2012-05-25	7.39	7.68	7.36	7.57	5145238
2012-05-29	7.88	7.91	7.67	7.72	5774821
2012-05-30	7.40	7.61	7.37	7.56	4400535
2012-05-31	7.48	7.67	7.46	7.61	6229071
2012-06-01	7.43	7.69	7.43	7.51	5033236
2012-06-04	7.48	7.63	7.30	7.35	7878996
2012-06-05	7.36	7.48	7.34	7.40	5974799
2012-06-06	7.36	7.66	7.36	7.60	4837862
2012-06-07	7.69	7.80	7.63	7.72	4303133
2012-06-08	7.61	7.67	7.36	7.43	5089455
2012-06-11	7.57	7.62	7.41	7.43	5030828
2012-06-12	7.51	7.67	7.49	7.66	5695940
2012-06-13	7.60	7.78	7.55	7.57	9981762
2012-06-14	7.60	7.66	7.52	7.58	3506721
2012-06-15	7.65	7.66	7.38	7.49	6041237
2012-06-18	7.34	7.47	7.28	7.40	4884725
2012-06-19	7.50	7.67	7.46	7.53	8911167
2012-06-20	7.51	7.59	7.43	7.57	3543433
2012-06-21	7.55	7.55	7.26	7.27	3444482
2012-06-22	7.37	7.39	7.18	7.32	3834339
2012-06-25	7.24	7.24	7.11	7.21	3944032
2012-06-26	7.13	7.18	6.95	7.07	6771103
2012-06-27	7.08	7.15	6.91	7.13	3594789
2012-06-28	7.03	7.05	6.88	7.03	3086971
2012-06-29	7.39	7.47	7.33	7.42	5288553
2012-07-02	7.46	7.58	7.42	7.56	5088021
2012-07-03	7.59	7.61	7.50	7.52	7732355
2012-07-05	7.39	7.47	7.34	7.43	5252984
2012-07-06	7.30	7.33	7.23	7.28	4247737
2012-07-09	7.10	7.28	7.10	7.14	3125569
2012-07-10	7.19	7.24	6.60	6.63	15527860
2012-07-11	6.61	6.73	6.55	6.67	10786190
2012-07-12	6.52	6.68	6.50	6.58	5464991
2012-07-13	6.64	6.71	6.57	6.66	2708122
2012-07-16	6.67	6.71	6.55	6.66	2890333
2012-07-17	6.68	6.72	6.56	6.70	2956740
2012-07-18	6.64	6.91	6.62	6.87	4042056
2012-07-19	6.91	6.91	6.73	6.85	3248053
2012-07-20	6.75	6.83	6.67	6.77	4779378
2012-07-23	6.52	6.69	6.42	6.67	7452320
2012-07-24	6.64	6.68	6.50	6.63	3814436
2012-07-25	6.68	6.77	6.61	6.63	3577457
2012-07-26	6.56	6.89	6.44	6.85	12597320
2012-07-27	6.91	7.49	6.88	7.37	12277473
2012-07-30	7.26	7.42	7.24	7.41	3190890
2012-07-31	7.35	7.37	7.21	7.31	4571107
2012-08-01	7.31	7.37	7.20	7.34	5751279
2012-08-02	7.24	7.29	7.02	7.08	4708424
2012-08-03	7.28	7.50	7.28	7.49	5143928
2012-08-06	7.50	7.73	7.46	7.63	6594272
2012-08-07	7.65	7.80	7.53	7.54	5848916
2012-08-08	7.53	7.66	7.50	7.63	6700509
2012-08-09	7.66	7.66	7.46	7.51	10084817
2012-08-10	7.48	7.48	7.29	7.42	10659231
2012-08-13	7.33	7.42	7.29	7.41	6847230
2012-08-14	7.46	7.46	7.28	7.30	6642074
2012-08-15	7.37	7.56	7.32	7.54	7782284
2012-08-16	7.70	7.72	7.55	7.64	2839362
2012-08-17	7.64	7.81	7.60	7.80	2968070
2012-08-20	7.79	7.81	7.68	7.80	2517424
2012-08-21	7.78	7.96	7.76	7.85	5922488
2012-08-22	7.84	7.91	7.68	7.80	2982987
2012-08-23	7.74	7.74	7.59	7.68	1826184
2012-08-24	7.64	7.70	7.54	7.57	3114686
2012-08-27	7.65	7.65	7.51	7.52	3372878
2012-08-28	7.47	7.50	7.40	7.41	2731725
2012-08-29	7.41	7.41	7.16	7.19	2809148
2012-08-30	7.15	7.15	7.02	7.11	2619963
2012-08-31	7.26	7.29	7.11	7.26	4160841
2012-09-04	7.17	7.21	7.00	7.04	3485848
2012-09-05	7.07	7.09	6.93	7.03	3614597
2012-09-06	7.11	7.44	7.10	7.41	3694099
2012-09-07	7.44	7.62	7.43	7.55	2657427
2012-09-10	7.45	7.50	7.38	7.39	2667145
2012-09-11	7.35	7.65	7.35	7.61	4969485
2012-09-12	7.67	7.79	7.61	7.66	6325866
2012-09-13	7.66	7.91	7.53	7.78	10865028
2012-09-14	7.85	8.14	7.85	7.97	16232914
2012-09-17	8.03	8.13	7.94	7.99	4837048
2012-09-18	7.95	8.01	7.80	7.85	3895451
2012-09-19	7.90	8.01	7.82	7.89	4866596
2012-09-20	7.84	7.93	7.72	7.81	5053167
2012-09-21	7.82	7.85	7.73	7.75	3256339
2012-09-24	7.75	7.77	7.61	7.65	4332680
2012-09-25	7.48	7.52	7.27	7.28	5632544
2012-09-26	7.27	7.29	7.08	7.23	3010515
2012-09-27	7.31	7.38	7.16	7.23	5098662
2012-09-28	7.06	7.17	7.00	7.06	4384791
2012-10-01	7.11	7.28	7.08	7.28	5954930
2012-10-02	7.22	7.36	7.16	7.16	7418064
2012-10-03	7.12	7.16	7.05	7.09	4384845
2012-10-04	7.07	7.08	6.94	7.03	6441489
2012-10-05	7.16	7.19	6.98	6.99	4912110
2012-10-08	6.96	7.14	6.91	7.08	9755354
2012-10-09	6.99	7.01	6.85	6.92	2280039
2012-10-10	6.93	6.95	6.75	6.90	6702770
2012-10-11	7.00	7.07	6.91	7.00	5979313
2012-10-12	7.03	7.06	6.91	7.01	7474170
2012-10-15	7.04	7.08	6.99	7.01	1687569
2012-10-16	7.04	7.11	6.90	7.05	3978287
2012-10-17	6.96	7.04	6.89	7.04	5223260
2012-10-18	7.00	7.10	6.99	7.03	4578253
2012-10-19	7.02	7.04	6.82	6.88	3280536
2012-10-22	6.76	6.91	6.73	6.90	3581363
2012-10-23	6.71	6.74	6.55	6.65	5302432
2012-10-24	6.69	6.74	6.64	6.68	4022505
2012-10-25	6.68	6.83	6.66	6.70	3076122
2012-10-26	6.64	6.68	6.42	6.50	13718375
2012-10-31	6.50	6.57	6.41	6.51	3867663
2012-11-01	6.61	6.76	6.59	6.70	5118676
2012-11-02	6.82	6.82	6.64	6.71	6044987
2012-11-05	6.64	6.70	6.57	6.70	6285812
2012-11-06	6.69	6.80	6.67	6.72	3467079
2012-11-07	6.65	6.66	6.50	6.61	4660320
2012-11-08	6.61	6.70	6.44	6.57	6270207
2012-11-09	6.47	6.58	6.45	6.53	4585819
2012-11-12	6.52	6.56	6.45	6.52	2416233
2012-11-13	6.45	6.63	6.44	6.57	5979811
2012-11-14	6.53	6.56	6.28	6.32	5035377
2012-11-15	6.55	6.55	6.33	6.39	3911988
2012-11-16	6.41	6.43	6.28	6.35	4910891
2012-11-19	6.40	6.54	6.40	6.53	2979584
2012-11-20	6.43	6.60	6.42	6.54	2304093
2012-11-21	6.51	6.56	6.43	6.56	2673363
2012-11-23	6.68	6.74	6.61	6.67	1896889
2012-11-26	6.72	6.72	6.52	6.66	3925566
2012-11-27	6.62	6.65	6.40	6.45	2978883
2012-11-28	6.36	6.56	6.33	6.45	3353925
2012-11-29	6.48	6.60	6.42	6.56	2524918
2012-11-30	6.49	6.55	6.38	6.41	7396872
2012-12-03	6.42	6.48	6.34	6.42	3505196
2012-12-04	6.43	6.47	6.34	6.39	2431505
2012-12-05	6.44	6.54	6.36	6.51	5910691
2012-12-06	6.42	6.69	6.38	6.59	7518702
2012-12-07	6.66	6.70	6.56	6.65	2460039
2012-12-10	6.67	6.68	6.58	6.65	3415399
2012-12-11	6.65	6.75	6.60	6.64	9670645
2012-12-12	6.67	6.77	6.63	6.70	8353438
2012-12-13	6.79	6.89	6.69	6.73	6900539
2012-12-14	6.72	6.81	6.69	6.76	4303579
2012-12-17	6.78	6.80	6.68	6.71	2420523
2012-12-18	6.69	6.78	6.68	6.74	7092529
2012-12-19	6.82	6.87	6.74	6.85	5967892
2012-12-20	6.85	7.01	6.84	6.98	15975265
2012-12-21	6.95	7.02	6.91	6.99	11459575
2012-12-24	6.93	7.01	6.89	6.91	1982315
2012-12-26	7.03	7.05	6.95	6.95	5501649
2012-12-27	6.95	6.96	6.81	6.88	3600577
2012-12-28	6.91	7.01	6.88	6.92	4403290
2012-12-31	6.99	7.00	6.87	6.97	2618586
2013-01-02	7.08	7.17	6.81	6.85	5644611
2013-01-03	6.89	7.10	6.86	7.10	6175962
2013-01-04	7.01	7.03	6.96	7.00	6669404
2013-01-07	6.99	7.00	6.91	6.96	2508398
2013-01-08	7.07	7.14	6.97	7.00	10005835
2013-01-09	7.06	7.56	7.01	7.48	18045384
2013-01-10	7.39	7.52	7.33	7.48	13027560
2013-01-11	7.30	7.36	7.25	7.34	7101149
2013-01-14	7.40	7.42	7.33	7.37	3483710
2013-01-15	7.35	7.36	7.22	7.32	6073645
2013-01-16	7.26	7.35	7.22	7.22	4570662
2013-01-17	7.32	7.32	7.25	7.28	6682883
2013-01-18	7.23	7.29	7.13	7.23	13307360
2013-01-22	7.19	7.27	6.95	7.06	11165518
2013-01-23	7.06	7.07	6.89	6.95	5598535
2013-01-24	7.00	7.04	6.83	6.94	4306206
2013-01-25	7.02	7.07	6.93	7.02	2997992
2013-01-28	6.96	7.03	6.86	7.02	3851340
2013-01-29	7.09	7.12	6.97	6.98	3430204
2013-01-30	6.94	7.03	6.93	6.98	3710384
2013-01-31	6.89	7.20	6.87	7.11	15552453
2013-02-01	7.13	7.18	7.07	7.16	6065692
2013-02-04	7.08	7.13	7.05	7.11	8090187
2013-02-05	7.14	7.17	7.02	7.04	9700753
2013-02-06	7.00	7.04	6.95	7.03	4915467
2013-02-07	7.09	7.13	6.87	6.90	13361923
2013-02-08	7.01	7.02	6.86	6.91	6301841
2013-02-11	6.93	6.94	6.84	6.87	1503473
2013-02-12	6.87	6.91	6.79	6.90	2890534
2013-02-13	6.92	7.00	6.87	6.91	2156476
2013-02-14	6.88	7.03	6.85	7.02	3923502
2013-02-15	7.06	7.14	7.01	7.14	4823487
2013-02-19	7.10	7.14	7.00	7.04	3674610
2013-02-20	7.06	7.11	6.86	6.92	4276203
2013-02-21	6.89	6.96	6.76	6.80	4070901
2013-02-22	6.82	6.99	6.75	6.91	4290394
2013-02-25	6.92	7.05	6.78	6.80	4889715
2013-02-26	6.82	6.89	6.67	6.85	4460134
2013-02-27	6.82	6.95	6.79	6.91	3236163
2013-02-28	6.97	7.07	6.92	7.00	3385901
2013-03-01	6.97	7.03	6.91	7.02	3398030
2013-03-04	6.94	7.02	6.88	6.95	2378863
2013-03-05	7.02	7.13	7.00	7.05	3934914
2013-03-06	7.33	7.43	7.20	7.32	9029448
2013-03-07	7.29	7.46	7.27	7.40	3327780
2013-03-08	7.52	7.84	7.51	7.76	6722535
2013-03-11	7.48	7.58	7.42	7.51	4587571
2013-03-12	7.49	7.53	7.30	7.32	4861532
2013-03-13	7.36	7.42	7.26	7.29	5397867
2013-03-14	7.35	7.36	7.18	7.27	4753824
2013-03-15	7.37	7.39	7.24	7.33	5614114
2013-03-18	7.32	7.37	7.23	7.26	3609759
2013-03-19	7.31	7.35	7.16	7.23	4102557
2013-03-20	7.24	7.29	7.16	7.24	4144858
2013-03-21	7.19	7.22	7.09	7.12	2658416
2013-03-22	7.10	7.11	6.92	7.00	4763084
2013-03-25	6.95	7.02	6.80	6.83	2891618
2013-03-26	6.83	6.90	6.75	6.79	5720821
2013-03-27	6.76	6.91	6.70	6.87	3289047
2013-03-28	6.84	6.95	6.84	6.95	3006653
2013-04-01	6.91	6.97	6.87	6.92	2554876
2013-04-02	6.90	6.90	6.76	6.78	4014935
2013-04-03	6.75	6.81	6.69	6.78	3947813
2013-04-04	6.78	6.81	6.68	6.68	5224937
2013-04-05	6.59	6.79	6.52	6.76	5709395
2013-04-08	6.75	6.78	6.64	6.74	4653226
2013-04-09	6.79	7.00	6.74	6.94	5088168
2013-04-10	6.95	7.04	6.92	6.99	9014866
2013-04-11	6.99	7.01	6.92	6.98	6177836
2013-04-12	6.94	7.09	6.87	7.04	4947903
2013-04-15	6.84	7.04	6.84	6.94	7599847
2013-04-16	6.88	7.05	6.88	7.02	4495943
2013-04-17	6.90	6.92	6.76	6.81	4610483
2013-04-18	6.72	6.85	6.62	6.81	6065968
2013-04-19	6.75	6.94	6.72	6.91	3832702
2013-04-22	6.90	6.95	6.84	6.91	2651743
2013-04-23	6.85	7.00	6.82	6.95	3599019
2013-04-24	6.94	7.05	6.90	6.92	5539293
2013-04-25	6.80	6.89	6.72	6.86	9805760
2013-04-26	6.81	6.92	6.74	6.79	12660508
2013-04-29	6.83	6.95	6.76	6.93	5358852
2013-04-30	6.88	7.14	6.85	7.11	5764158
2013-05-01	7.12	7.17	6.93	6.99	2063534
2013-05-02	7.09	7.16	6.97	6.98	4179576
2013-05-03	7.01	7.08	6.82	6.84	4281924
2013-05-06	6.84	6.87	6.73	6.82	5366679
2013-05-07	6.89	7.08	6.88	7.01	2613113
2013-05-08	7.11	7.13	7.00	7.05	4338210
2013-05-09	7.03	7.06	6.87	6.92	3491018
2013-05-10	6.89	6.94	6.86	6.91	3098406
2013-05-13	6.91	6.91	6.83	6.90	3424855
2013-05-14	6.87	6.93	6.77	6.83	4428246
2013-05-15	6.79	6.90	6.76	6.80	2651767
2013-05-16	6.89	7.06	6.86	7.00	7492160
2013-05-17	7.00	7.03	6.92	7.01	3340314
2013-05-20	7.01	7.05	6.94	7.02	4052959
2013-05-21	7.07	7.09	6.96	7.05	3199498
2013-05-22	7.08	7.21	7.03	7.11	4652752
2013-05-23	7.02	7.13	6.95	7.08	3793558
2013-05-24	7.02	7.13	7.01	7.11	4205879
2013-05-28	7.20	7.31	7.11	7.14	4367161
2013-05-29	7.07	7.13	6.94	7.00	3191402
2013-05-30	6.98	7.05	6.89	6.96	5197464
2013-05-31	6.74	6.91	6.69	6.83	11930881
2013-06-03	6.83	6.93	6.75	6.91	5339447
2013-06-04	6.89	6.90	6.77	6.82	1855130
2013-06-05	6.85	6.89	6.61	6.68	6488606
2013-06-06	6.64	6.77	6.61	6.77	4352018
2013-06-07	6.63	6.74	6.58	6.65	3686292
2013-06-10	6.53	6.62	6.50	6.62	3681850
2013-06-11	6.45	6.57	6.42	6.50	3580633
2013-06-12	6.45	6.50	6.36	6.45	4475187
2013-06-13	6.45	6.58	6.42	6.55	2693562
2013-06-14	6.58	6.58	6.46	6.58	4182743
2013-06-17	6.47	6.60	6.44	6.60	5261786
2013-06-18	6.51	6.59	6.37	6.39	5368050
2013-06-19	6.40	6.44	6.22	6.29	8133883
2013-06-20	6.05	6.08	5.87	6.00	6765485
2013-06-21	6.00	6.01	5.89	6.00	5188305
2013-06-24	5.92	6.01	5.77	5.92	4490672
2013-06-25	5.96	5.98	5.82	5.88	9745587
2013-06-26	5.96	6.05	5.77	6.00	4708252
2013-06-27	6.03	6.12	5.94	5.98	6094119
2013-06-28	5.86	5.96	5.78	5.96	7654378
2013-07-01	5.89	6.02	5.85	5.95	5082792
2013-07-02	5.87	5.93	5.72	5.77	6948911
2013-07-03	5.62	5.67	5.51	5.63	8960596
2013-07-05	5.57	5.60	5.39	5.57	5918867
2013-07-08	5.53	5.62	5.45	5.54	6164463
2013-07-09	5.58	5.61	5.43	5.55	3386640
2013-07-10	5.55	5.58	5.44	5.51	4050353
2013-07-11	5.60	5.65	5.54	5.65	2703463
2013-07-12	5.62	5.63	5.49	5.55	3578152
2013-07-15	5.55	5.76	5.55	5.73	2728763
2013-07-16	5.76	5.76	5.63	5.69	6311607
2013-07-17	5.71	5.79	5.68	5.72	3998021
2013-07-18	5.68	5.79	5.67	5.67	3421210
2013-07-19	5.63	5.73	5.60	5.67	1810256
2013-07-22	5.68	5.87	5.65	5.85	3483221
2013-07-23	5.99	6.23	5.97	6.14	14565866
2013-07-24	6.11	6.16	6.08	6.15	15041217
2013-07-25	6.11	6.19	5.94	5.98	11486577
2013-07-26	5.96	5.97	5.82	5.84	4335460
2013-07-29	5.85	5.90	5.78	5.82	3340017
2013-07-30	6.00	6.01	5.90	5.92	6921950
2013-07-31	5.85	5.89	5.76	5.77	7497940
2013-08-01	5.84	5.89	5.81	5.86	3869608
2013-08-02	5.84	5.90	5.77	5.78	5849064
2013-08-05	5.77	5.80	5.70	5.71	3554398
2013-08-06	5.70	5.73	5.59	5.63	2980704
2013-08-07	5.55	5.65	5.55	5.62	3304419
2013-08-08	5.68	5.80	5.65	5.77	4498341
2013-08-09	5.81	5.92	5.74	5.87	3163335
2013-08-12	5.99	6.12	5.94	5.96	3409122
2013-08-13	5.99	6.02	5.81	5.86	11008473
2013-08-14	5.86	5.86	5.70	5.70	5522357
2013-08-15	5.62	5.69	5.57	5.61	9117093
2013-08-16	5.65	5.67	5.54	5.59	2437362
2013-08-19	5.57	5.61	5.53	5.54	3290461
2013-08-20	5.51	5.63	5.50	5.56	2762283
2013-08-21	5.49	5.51	5.32	5.33	6871215
2013-08-22	5.38	5.55	5.36	5.55	8933304
2013-08-23	5.67	5.74	5.59	5.69	4338537
2013-08-26	5.69	5.71	5.58	5.58	4445610
2013-08-27	5.49	5.52	5.38	5.43	5344570
2013-08-28	5.43	5.53	5.41	5.45	4188416
2013-08-29	5.45	5.54	5.42	5.46	4197536
2013-08-30	5.54	5.54	5.40	5.53	3543010
2013-09-03	5.63	5.68	5.50	5.56	2790490
2013-09-04	5.52	5.62	5.50	5.56	1542314
2013-09-05	5.57	5.74	5.55	5.73	5022740
2013-09-06	5.84	5.85	5.74	5.79	11576341
2013-09-09	5.91	6.06	5.84	6.04	8944410
2013-09-10	6.11	6.15	5.98	6.08	4760093
2013-09-11	5.99	6.11	5.96	6.03	3488921
2013-09-12	6.05	6.05	5.94	6.00	2340789
2013-09-13	6.02	6.08	5.96	6.07	2332850
2013-09-16	6.20	6.23	6.01	6.06	4020281
2013-09-17	6.09	6.15	6.08	6.11	4324519
2013-09-18	6.12	6.46	6.06	6.39	16631998
2013-09-19	6.41	6.41	6.27	6.38	4965441
2013-09-20	6.39	6.41	6.22	6.23	4025625
2013-09-23	6.32	6.42	6.29	6.39	4375042
2013-09-24	6.36	6.45	6.27	6.38	3520841
2013-09-25	6.34	6.39	6.26	6.31	3193449
2013-09-26	6.29	6.35	6.21	6.27	1735648
2013-09-27	6.62	6.80	6.59	6.71	11687310
2013-09-30	6.63	6.67	6.54	6.66	8661236
2013-10-01	6.67	6.68	6.53	6.62	8124082
2013-10-02	6.59	6.78	6.56	6.77	4853254
2013-10-03	6.71	6.76	6.59	6.62	6445669
2013-10-04	6.63	6.67	6.56	6.61	6508346
2013-10-07	6.58	6.68	6.41	6.66	3478886
2013-10-08	6.68	6.69	6.59	6.61	2881116
2013-10-09	6.65	6.76	6.63	6.73	3978240
2013-10-10	6.79	6.81	6.70	6.74	4073046
2013-10-11	6.76	6.83	6.68	6.77	4840536
2013-10-14	6.71	6.91	6.70	6.87	2044524
2013-10-15	6.82	6.90	6.77	6.81	4137135
2013-10-16	6.83	6.98	6.80	6.86	2782019
2013-10-17	6.87	6.91	6.80	6.85	3443233
2013-10-18	6.90	6.92	6.84	6.88	3528772
2013-10-21	6.90	6.96	6.86	6.93	3037282
2013-10-22	6.86	6.94	6.83	6.88	3523278
2013-10-23	6.85	6.85	6.72	6.73	2077327
2013-10-24	6.62	6.68	6.51	6.59	7893735
2013-10-25	6.68	6.76	6.55	6.72	6636743
2013-10-28	6.68	6.72	6.65	6.69	2908372
2013-10-29	6.76	6.77	6.68	6.75	2009889
2013-10-30	6.72	6.84	6.71	6.83	4349411
2013-10-31	6.78	6.80	6.60	6.64	5756404
2013-11-01	6.56	6.70	6.56	6.61	5448080
2013-11-04	6.68	6.72	6.64	6.68	2726079
2013-11-05	6.54	6.61	6.47	6.51	3459835
2013-11-06	6.41	6.50	6.37	6.50	2921210
2013-11-07	6.50	6.60	6.36	6.36	4372380
2013-11-08	6.30	6.33	6.20	6.26	3618115
2013-11-11	6.26	6.31	6.21	6.28	1774183
2013-11-12	6.22	6.26	6.07	6.12	2879428
2013-11-13	6.16	6.30	6.15	6.26	3329724
2013-11-14	6.27	6.33	6.22	6.32	2314818
2013-11-15	6.32	6.42	6.31	6.37	1848841
2013-11-18	6.48	6.53	6.38	6.44	2623976
2013-11-19	6.42	6.44	6.20	6.29	4452175
2013-11-20	6.33	6.38	6.21	6.23	2499104
2013-11-21	6.14	6.26	6.12	6.14	6098587
2013-11-22	6.14	6.21	6.10	6.18	8267476
2013-11-25	6.08	6.13	6.05	6.11	3136274
2013-11-26	6.11	6.15	6.04	6.12	4446294
2013-11-27	6.16	6.23	6.10	6.18	3745587
2013-11-29	6.14	6.20	6.12	6.19	1769140
2013-12-02	6.11	6.16	5.95	5.98	3840787
2013-12-03	5.97	6.00	5.77	5.87	3917177
2013-12-04	5.78	5.84	5.74	5.78	3347265
2013-12-05	5.72	5.85	5.68	5.81	5971925
2013-12-06	5.87	5.94	5.80	5.92	5477117
2013-12-09	5.90	5.96	5.85	5.88	2504038
2013-12-10	5.91	5.93	5.83	5.87	2656750
2013-12-11	5.80	5.82	5.65	5.70	4317400
2013-12-12	5.66	5.77	5.60	5.77	3434421
2013-12-13	5.79	5.80	5.68	5.72	2569110
2013-12-16	5.76	5.81	5.71	5.76	2143805
2013-12-17	5.80	5.81	5.72	5.73	2211238
2013-12-18	5.74	5.88	5.65	5.81	6538950
2013-12-19	5.71	5.83	5.68	5.80	2084071
2013-12-20	5.70	5.79	5.66	5.68	2594873
2013-12-23	5.77	5.77	5.67	5.70	2693186
2013-12-24	5.73	5.79	5.69	5.72	949555
2013-12-26	5.75	5.79	5.69	5.72	1523238
2013-12-27	5.74	5.77	5.71	5.77	1287053
2013-12-30	5.72	5.81	5.70	5.77	1929201
2013-12-31	5.78	5.84	5.75	5.84	1039574
2014-01-02	5.63	5.70	5.59	5.69	3731171
2014-01-03	5.66	5.69	5.55	5.60	3257983
2014-01-06	5.65	5.68	5.58	5.64	3853992
2014-01-07	5.66	5.72	5.55	5.63	4850799
2014-01-08	5.70	5.73	5.57	5.60	5098876
2014-01-09	5.64	5.67	5.53	5.59	4385736
2014-01-10	4.97	5.07	4.93	5.03	4927770
2014-01-13	5.08	5.14	5.06	5.09	5295700
2014-01-14	5.09	5.22	5.05	5.19	11947562
2014-01-15	5.14	5.24	5.12	5.20	3497474
2014-01-16	5.17	5.21	5.12	5.18	3907153
2014-01-17	5.18	5.22	5.09	5.09	7810343
2014-01-21	5.09	5.12	4.94	5.02	10415062
2014-01-22	4.94	5.02	4.92	4.99	7819737
2014-01-23	4.96	5.00	4.89	4.97	15426860
2014-01-24	4.86	4.87	4.78	4.85	10320460
2014-01-27	4.80	4.81	4.70	4.71	9131492
2014-01-28	4.79	4.81	4.65	4.74	4293087
2014-01-29	4.67	4.68	4.59	4.64	6946664
2014-01-30	4.66	4.67	4.51	4.51	6378920
2014-01-31	4.46	4.53	4.38	4.38	8486271
2014-02-03	4.45	4.45	4.29	4.30	6373057
2014-02-04	4.43	4.53	4.42	4.50	6033712
2014-02-05	4.45	4.45	4.39	4.41	9732548
2014-02-06	4.37	4.58	4.37	4.58	6343639
2014-02-07	4.59	4.67	4.56	4.66	5298305
2014-02-10	4.64	4.66	4.57	4.63	5786277
2014-02-11	4.61	4.71	4.59	4.71	3980759
2014-02-12	4.70	4.77	4.64	4.72	7157681
2014-02-13	4.55	4.74	4.54	4.70	5840639
2014-02-14	4.68	4.77	4.64	4.76	6002256
2014-02-18	4.68	4.71	4.60	4.68	7267152
2014-02-19	4.53	4.66	4.53	4.64	7359448
2014-02-20	4.68	4.74	4.57	4.66	4049887
2014-02-21	4.66	4.79	4.65	4.74	2459644
2014-02-24	4.77	4.86	4.76	4.78	5355921
2014-02-25	4.81	4.84	4.73	4.82	4170059
2014-02-26	4.78	4.81	4.70	4.75	2666273
2014-02-27	4.76	4.91	4.72	4.87	3823723
2014-02-28	4.77	4.81	4.69	4.75	4188727
2014-03-03	4.67	4.68	4.57	4.65	3110685
2014-03-04	4.72	4.77	4.67	4.74	10755433
2014-03-05	4.75	4.79	4.68	4.72	5495094
2014-03-06	4.77	4.85	4.76	4.82	5300942
2014-03-07	4.79	4.82	4.71	4.74	5802481
2014-03-10	4.73	4.75	4.65	4.74	4998433
2014-03-11	4.78	4.81	4.66	4.69	9096113
2014-03-12	4.66	4.68	4.64	4.66	2371638
2014-03-13	4.68	4.69	4.56	4.58	4043032
2014-03-14	4.55	4.61	4.43	4.50	3531202
2014-03-17	4.54	4.58	4.51	4.55	2600600
2014-03-18	4.58	4.74	4.56	4.70	4653523
2014-03-19	4.74	4.86	4.72	4.80	7119642
2014-03-20	4.80	4.91	4.75	4.84	7328107
2014-03-21	4.80	4.97	4.79	4.84	5831505
2014-03-24	4.90	5.01	4.87	4.98	5339335
2014-03-25	5.02	5.08	5.00	5.05	4352086
2014-03-26	5.09	5.18	5.09	5.13	5390264
2014-03-27	5.22	5.27	5.13	5.21	20943641
2014-03-28	5.26	5.29	5.14	5.14	11679551
2014-03-31	5.23	5.34	5.18	5.33	5179099
2014-04-01	5.40	5.44	5.24	5.32	7397597
2014-04-02	5.34	5.48	5.30	5.47	5402113
2014-04-03	5.46	5.47	5.31	5.36	4537961
2014-04-04	5.56	5.57	5.40	5.44	5375340
2014-04-07	5.47	5.70	5.45	5.66	5925614
2014-04-08	5.82	5.84	5.45	5.45	11882137
2014-04-09	5.35	5.53	5.32	5.41	8513178
2014-04-10	5.41	5.45	5.32	5.42	8556543
2014-04-11	5.34	5.49	5.32	5.46	4838541
2014-04-14	5.46	5.53	5.42	5.46	3206070
2014-04-15	5.46	5.47	5.25	5.33	7177744
2014-04-16	5.32	5.44	5.30	5.40	5676146
2014-04-17	5.40	5.51	5.35	5.47	2970343
2014-04-21	5.45	5.53	5.41	5.43	1620096
2014-04-22	5.48	5.55	5.38	5.51	4596941
2014-04-23	5.52	5.55	5.44	5.54	3384953
2014-04-24	5.58	5.58	5.51	5.56	2630257
2014-04-25	5.54	5.55	5.46	5.49	3024925
2014-04-28	5.50	5.56	5.47	5.54	4238441
2014-04-29	6.61	6.64	6.22	6.30	65512959
2014-04-30	6.33	6.40	6.27	6.37	17465095
2014-05-01	6.41	6.42	6.31	6.39	6982981
2014-05-02	6.36	6.42	6.33	6.39	16541921
2014-05-05	6.30	6.39	6.27	6.38	7652927
2014-05-06	6.37	6.40	6.32	6.32	6621819
2014-05-07	6.34	6.40	6.32	6.39	30500953
2014-05-08	6.41	6.52	6.38	6.47	18456745
2014-05-09	6.44	6.45	6.35	6.41	12373913
2014-05-12	6.44	6.47	6.41	6.45	7540856
2014-05-13	6.44	6.50	6.44	6.47	7214747
2014-05-14	6.45	6.52	6.45	6.49	4190441
2014-05-15	6.45	6.45	6.38	6.42	6805618
2014-05-16	6.52	6.52	6.43	6.47	5975323
2014-05-19	6.41	6.45	6.39	6.41	3204205
2014-05-20	6.42	6.47	6.37	6.41	7681438
2014-05-21	6.44	6.47	6.42	6.44	7354214
2014-05-22	6.41	6.44	6.36	6.42	4636187
2014-05-23	6.40	6.45	6.40	6.40	7203420
2014-05-27	6.48	6.52	6.39	6.43	12646487
2014-05-28	6.45	6.56	6.44	6.54	7466489
2014-05-29	6.54	6.54	6.42	6.45	5419480
2014-05-30	6.45	6.50	6.44	6.47	9881535
2014-06-02	6.47	6.52	6.44	6.50	5477224
2014-06-03	6.47	6.52	6.46	6.49	5303239
2014-06-04	6.47	6.50	6.40	6.40	25398206
2014-06-05	6.48	6.59	6.46	6.55	36356782
2014-06-06	6.69	6.71	6.65	6.68	27320547
2014-06-09	6.64	6.87	6.64	6.83	9285444
2014-06-10	6.78	6.85	6.75	6.83	9595039
2014-06-11	6.79	6.80	6.67	6.68	3872513
2014-06-12	6.69	6.76	6.68	6.72	3867488
2014-06-13	6.73	6.80	6.71	6.77	5281147
2014-06-16	6.70	6.75	6.68	6.70	3068511
2014-06-17	6.65	6.69	6.63	6.69	3569073
2014-06-18	6.69	6.73	6.64	6.72	6091219
2014-06-19	6.81	6.85	6.76	6.78	3762913
2014-06-20	6.70	6.73	6.67	6.70	7546141
2014-06-23	6.65	6.72	6.64	6.71	2809750
2014-06-24	6.69	6.74	6.66	6.68	7761603
2014-06-25	6.68	6.68	6.59	6.64	3012442
2014-06-26	6.60	6.65	6.54	6.63	4195405
2014-06-27	6.59	6.61	6.53	6.58	5108058
2014-06-30	6.55	6.65	6.54	6.63	7180518
2014-07-01	6.62	6.72	6.62	6.72	8165049
2014-07-02	6.64	6.68	6.62	6.63	4646770
2014-07-03	6.64	6.74	6.63	6.71	3728239
2014-07-07	6.60	6.60	6.54	6.58	2593854
2014-07-08	6.52	6.52	6.39	6.42	3911229
2014-07-09	6.48	6.60	6.48	6.60	3391230
2014-07-10	6.34	6.47	6.32	6.46	7080594
2014-07-11	6.42	6.45	6.40	6.44	1984576
2014-07-14	6.52	6.57	6.51	6.55	4534155
2014-07-15	6.48	6.52	6.43	6.47	3078296
2014-07-16	6.55	6.58	6.51	6.52	3479100
2014-07-17	6.51	6.51	6.38	6.41	3027221
2014-07-18	6.47	6.50	6.43	6.48	4198666
2014-07-21	6.44	6.47	6.40	6.47	1902060
2014-07-22	6.47	6.57	6.47	6.53	1955349
2014-07-23	6.51	6.55	6.49	6.49	5077290
2014-07-24	6.61	6.64	6.59	6.60	10592505
2014-07-25	6.65	6.68	6.58	6.62	6749929
2014-07-28	6.64	6.65	6.56	6.58	6452900
2014-07-29	6.63	6.65	6.57	6.60	9544585
2014-07-30	6.65	6.73	6.64	6.70	7764772
2014-07-31	6.52	6.57	6.44	6.44	5510848
2014-08-01	6.46	6.54	6.40	6.48	10101737
2014-08-04	6.50	6.55	6.45	6.54	5880931
2014-08-05	6.44	6.45	6.27	6.30	9110495
2014-08-06	6.26	6.39	6.25	6.33	5485101
2014-08-07	6.37	6.37	6.17	6.21	5090752
2014-08-08	6.29	6.37	6.25	6.36	4917475
2014-08-11	6.36	6.36	6.30	6.34	5068738
2014-08-12	6.31	6.41	6.29	6.37	1972655
2014-08-13	6.42	6.44	6.36	6.38	4040440
2014-08-14	6.38	6.40	6.36	6.39	1374818
2014-08-15	6.49	6.50	6.34	6.44	3839904
2014-08-18	6.47	6.49	6.45	6.46	2008196
2014-08-19	6.46	6.48	6.43	6.45	3168841
2014-08-20	6.40	6.45	6.39	6.43	2733453
2014-08-21	6.51	6.56	6.47	6.54	1939315
2014-08-22	6.52	6.52	6.41	6.46	2923310
2014-08-25	6.52	6.60	6.49	6.57	1798574
2014-08-26	6.65	6.70	6.63	6.64	3848036
2014-08-27	6.67	6.76	6.65	6.68	6857151
2014-08-28	6.60	6.65	6.59	6.61	2132766
2014-08-29	6.62	6.65	6.57	6.58	5554166
2014-09-02	6.63	6.65	6.58	6.64	7237130
2014-09-03	6.70	6.72	6.68	6.68	11227924
2014-09-04	6.72	6.81	6.69	6.71	10785112
2014-09-05	6.74	6.82	6.73	6.79	9001670
2014-09-08	6.72	6.77	6.67	6.68	3010862
2014-09-09	6.65	6.66	6.58	6.64	5238372
2014-09-10	6.58	6.61	6.54	6.57	3709128
2014-09-11	6.50	6.58	6.50	6.54	3660502
2014-09-12	6.56	6.60	6.52	6.54	6656829
2014-09-15	6.55	6.56	6.51	6.52	4189629
2014-09-16	6.48	6.57	6.46	6.53	8536292
2014-09-17	6.56	6.61	6.52	6.53	6312179
2014-09-18	6.61	6.66	6.58	6.62	7508260
2014-09-19	6.63	6.65	6.55	6.58	8813765
2014-09-22	6.59	6.59	6.50	6.53	5754970
2014-09-23	6.53	6.54	6.43	6.43	5189083
2014-09-24	6.42	6.50	6.40	6.47	4881828
2014-09-25	6.43	6.46	6.39	6.42	6601860
2014-09-26	6.44	6.48	6.42	6.45	13183719
2014-09-29	6.26	6.32	6.23	6.25	6542590
2014-09-30	6.27	6.34	6.23	6.26	13857332
2014-10-01	6.26	6.29	6.18	6.21	8000084
2014-10-02	6.12	6.17	5.99	6.08	6522948
2014-10-03	6.09	6.11	6.05	6.08	8194984
2014-10-06	6.24	6.25	6.15	6.18	8203146
2014-10-07	6.12	6.14	6.04	6.05	5365938
2014-10-08	6.12	6.18	6.03	6.15	6406636
2014-10-09	6.08	6.11	5.92	5.94	5975811
2014-10-10	5.98	6.03	5.86	5.86	5104123
2014-10-13	5.98	6.03	5.94	5.94	3961771
2014-10-14	5.94	6.02	5.94	5.98	5667474
2014-10-15	5.80	5.87	5.62	5.77	10558553
2014-10-16	5.48	5.72	5.48	5.65	7877848
2014-10-17	5.86	5.93	5.81	5.90	6629844
2014-10-20	5.85	5.92	5.85	5.90	12511488
2014-10-21	5.94	6.01	5.93	5.99	15138047
2014-10-22	5.94	5.98	5.89	5.90	9543241
2014-10-23	5.96	6.02	5.93	5.97	14649445
2014-10-24	6.03	6.09	6.02	6.06	5013192
2014-10-27	5.79	5.91	5.77	5.89	113973873
2014-10-28	5.85	5.98	5.73	5.81	21148120
2014-10-29	5.61	5.67	5.51	5.61	14298864
2014-10-30	5.59	5.78	5.56	5.69	11172626
2014-10-31	4.96	5.35	4.94	5.25	11340769
2014-11-03	4.98	5.03	4.74	5.03	18062838
2014-11-04	4.84	5.43	4.76	5.29	23074307
2014-11-05	5.22	5.32	5.18	5.27	7991070
2014-11-06	5.54	5.54	5.27	5.32	9584365
2014-11-07	5.34	5.38	5.27	5.30	3545094
2014-11-10	5.33	5.34	5.26	5.32	1686186
2014-11-11	5.27	5.31	5.25	5.28	4543598
2014-11-12	5.41	5.45	5.30	5.32	1955083
2014-11-13	5.27	5.29	5.26	5.27	557242
2014-11-14	5.16	5.23	5.15	5.18	1654233
2014-11-17	5.23	5.25	5.17	5.22	2648504
2014-11-18	5.22	5.30	5.19	5.28	2324282
2014-11-19	5.33	5.49	5.26	5.45	3784613
2014-11-20	5.39	5.50	5.38	5.46	2947480
2014-11-21	5.59	5.79	5.55	5.77	5164170
2014-11-24	5.74	5.79	5.63	5.67	2503160
2014-11-25	5.90	6.01	5.87	5.92	4330265
2014-11-26	5.78	5.85	5.73	5.82	2514730
2014-11-28	5.64	5.67	5.55	5.57	1038681
2014-12-01	5.36	5.44	5.28	5.41	2036334
2014-12-02	5.49	5.50	5.35	5.40	2122274
2014-12-03	5.40	5.51	5.40	5.49	932428
2014-12-04	5.31	5.33	5.25	5.28	1759750
2014-12-05	5.21	5.37	5.20	5.30	1918162
2014-12-08	5.19	5.29	5.10	5.15	3242502
2014-12-09	5.10	5.14	5.03	5.11	1705878
2014-12-10	5.15	5.15	4.95	5.00	1751517
2014-12-11	4.89	4.93	4.87	4.88	2634230
2014-12-12	4.85	4.91	4.73	4.78	2576677
2014-12-15	4.73	4.75	4.50	4.56	2449288
2014-12-16	4.39	4.53	4.36	4.41	3243045
2014-12-17	4.42	4.73	4.42	4.64	2553118
2014-12-18	4.71	4.78	4.70	4.74	1967487
2014-12-19	4.71	4.81	4.69	4.72	1501522
2014-12-22	4.78	4.81	4.72	4.74	1459987
2014-12-23	4.73	4.79	4.67	4.71	1286325
2014-12-24	4.72	4.77	4.71	4.77	319473
2014-12-26	4.79	4.87	4.77	4.81	865855
2014-12-29	4.72	4.83	4.72	4.81	861603
2014-12-30	4.82	4.89	4.77	4.82	1220232
2014-12-31	4.82	4.90	4.74	4.81	530196
2015-01-02	4.70	4.71	4.49	4.64	2411735
2015-01-05	4.45	4.60	4.43	4.55	1890170
2015-01-06	4.53	4.64	4.42	4.58	2105415
2015-01-07	4.84	4.90	4.76	4.82	1713635
2015-01-08	4.76	4.89	4.70	4.73	1602019
2015-01-09	4.73	4.79	4.68	4.72	1378520
2015-01-12	4.64	4.70	4.61	4.63	1162741
2015-01-13	4.64	4.66	4.56	4.60	2471603
2015-01-14	4.59	4.75	4.59	4.73	2283054
2015-01-15	4.79	4.87	4.78	4.79	2433383
2015-01-16	4.88	4.92	4.82	4.86	2001034
2015-01-20	4.72	4.86	4.72	4.81	2119117
2015-01-21	4.80	4.96	4.80	4.94	1468769
2015-01-22	4.99	5.06	4.89	4.96	1368159
2015-01-23	4.87	4.93	4.82	4.92	1448686
2015-01-26	4.86	5.05	4.84	5.03	1785259
2015-01-27	4.85	5.02	4.83	5.00	2348276
2015-01-28	4.94	5.06	4.91	4.93	4279708
2015-01-29	4.97	5.04	4.91	4.92	2012961
2015-01-30	4.72	4.74	4.42	4.42	2084187
2015-02-02	4.42	4.48	4.36	4.44	1636178
2015-02-03	4.53	4.67	4.53	4.65	1446564
2015-02-04	4.53	4.72	4.53	4.69	1615857
2015-02-05	4.63	4.74	4.63	4.67	1085535
2015-02-06	4.54	4.70	4.54	4.59	3746764
2015-02-09	4.57	4.67	4.55	4.65	915490
2015-02-10	4.60	4.62	4.41	4.44	2230522
2015-02-11	4.33	4.46	4.29	4.42	1710969
2015-02-12	4.52	4.69	4.51	4.67	2312939
2015-02-13	4.71	4.88	4.69	4.86	1972260
2015-02-17	4.86	4.90	4.84	4.90	739684
2015-02-18	4.87	4.89	4.78	4.83	1423623
2015-02-19	4.79	4.86	4.73	4.82	685997
2015-02-20	4.69	4.74	4.64	4.71	1584840
2015-02-23	4.71	4.73	4.63	4.70	850060
2015-02-24	4.68	4.89	4.64	4.86	1194614
2015-02-25	4.74	4.79	4.67	4.73	1061475
2015-02-26	4.74	4.85	4.71	4.81	1320052
2015-02-27	4.77	4.87	4.72	4.77	1101629
2015-03-02	4.72	4.72	4.53	4.56	1392609
2015-03-03	4.52	4.60	4.50	4.56	1301116
2015-03-04	4.41	4.56	4.36	4.56	1490655
2015-03-05	4.52	4.64	4.50	4.56	1155099
2015-03-06	4.42	4.46	4.37	4.42	2296312
2015-03-09	4.33	4.37	4.29	4.29	1539394
2015-03-10	4.23	4.32	4.15	4.16	2304730
2015-03-11	4.15	4.20	4.12	4.19	1204464
2015-03-12	4.24	4.28	4.05	4.08	1443255
2015-03-13	3.93	4.03	3.88	4.02	2423615
2015-03-16	4.05	4.09	3.96	4.02	938029
2015-03-17	3.99	4.19	3.98	4.16	1045758
2015-03-18	4.11	4.36	4.07	4.29	1156591
2015-03-19	4.25	4.28	4.14	4.20	957612
2015-03-20	4.29	4.36	4.25	4.31	1170368
2015-03-23	4.35	4.42	4.32	4.37	1063660
2015-03-24	4.45	4.46	4.36	4.41	962899
2015-03-25	4.46	4.53	4.31	4.31	2081913
2015-03-26	4.28	4.33	4.15	4.19	1115765
2015-03-27	4.20	4.23	4.07	4.11	1175831
2015-03-30	4.11	4.28	4.10	4.25	624291
2015-03-31	4.22	4.31	4.19	4.22	1317379
2015-04-01	4.42	4.46	4.33	4.44	1307656
2015-04-02	4.54	4.64	4.52	4.56	1684525
2015-04-06	4.64	4.76	4.63	4.67	1042664
2015-04-07	4.68	4.68	4.57	4.58	532164
2015-04-08	4.67	4.81	4.66	4.75	1215973
2015-04-09	4.78	4.84	4.65	4.66	1271471
2015-04-10	4.65	4.84	4.65	4.79	924800
2015-04-13	4.73	4.82	4.61	4.64	1151600
2015-04-14	4.69	4.76	4.64	4.71	796746
2015-04-15	4.79	4.89	4.76	4.85	1233071
2015-04-16	4.84	4.90	4.80	4.85	920445
2015-04-17	4.72	4.79	4.64	4.68	1636437
2015-04-20	4.69	4.70	4.60	4.63	1270384
2015-04-21	4.64	4.72	4.64	4.68	629600
2015-04-22	4.71	4.84	4.67	4.83	1271655
2015-04-23	4.82	4.93	4.78	4.90	1134806
2015-04-24	4.87	5.02	4.87	5.01	1302784
2015-04-27	4.98	5.12	4.97	5.01	1290802
2015-04-28	5.16	5.35	5.16	5.28	2178584
2015-04-29	5.16	5.34	5.16	5.24	2123408
2015-04-30	5.24	5.24	5.08	5.20	1194672
2015-05-01	5.22	5.26	5.10	5.23	616666
2015-05-04	5.16	5.22	5.12	5.14	1289884
2015-05-05	5.12	5.35	5.10	5.33	1281704
2015-05-06	5.36	5.47	5.33	5.43	2300533
2015-05-07	5.37	5.48	5.32	5.46	1310306
2015-05-08	5.55	5.63	5.43	5.59	833280
2015-05-11	5.55	5.55	5.41	5.42	1031433
2015-05-12	5.39	5.51	5.36	5.43	943554
2015-05-13	5.47	5.54	5.37	5.44	861034
2015-05-14	5.55	5.66	5.54	5.62	1061799
2015-05-15	5.64	5.73	5.57	5.68	689673
2015-05-18	5.65	5.65	5.44	5.48	862975
2015-05-19	5.47	5.51	5.37	5.39	809594
2015-05-20	5.44	5.49	5.39	5.41	887445
2015-05-21	5.32	5.41	5.24	5.25	1071009
2015-05-22	5.23	5.26	5.08	5.12	1350731
2015-05-26	5.10	5.10	4.95	4.96	1287925
2015-05-27	4.95	5.02	4.91	5.00	1098427
2015-05-28	4.90	4.92	4.79	4.90	1001456
2015-05-29	4.85	4.90	4.72	4.76	1090039
2015-06-01	4.76	4.77	4.68	4.74	996158
2015-06-02	4.80	5.03	4.79	4.93	1592801
2015-06-03	4.93	4.98	4.83	4.83	930645
2015-06-04	4.83	4.96	4.81	4.94	1743929
2015-06-05	4.89	4.93	4.87	4.87	1068362
2015-06-08	4.89	4.89	4.80	4.80	2849877
2015-06-09	4.80	4.85	4.75	4.80	1428492
2015-06-10	4.90	4.99	4.87	4.92	1037002
2015-06-11	4.89	5.04	4.84	5.00	1459903
2015-06-12	4.96	5.10	4.94	5.07	2848808
2015-06-15	4.98	4.99	4.89	4.97	881376
2015-06-16	5.02	5.21	5.01	5.16	1154009
2015-06-17	5.11	5.18	5.00	5.14	947364
2015-06-18	5.14	5.26	5.08	5.18	1445257
2015-06-19	5.14	5.17	5.05	5.08	1819890
2015-06-22	5.19	5.23	5.11	5.15	864626
2015-06-23	5.16	5.22	5.09	5.22	696872
2015-06-24	5.21	5.31	5.19	5.22	500619
2015-06-25	5.20	5.20	5.05	5.09	794102
2015-06-26	5.15	5.31	5.14	5.24	1184810
2015-06-29	5.12	5.18	5.05	5.08	970708
2015-06-30	5.17	5.25	5.10	5.21	1042736
2015-07-01	5.22	5.28	5.06	5.11	1569389
2015-07-02	5.16	5.22	5.13	5.18	752303
2015-07-06	5.04	5.17	5.02	5.09	686081
2015-07-07	5.06	5.07	4.92	5.05	622067
2015-07-08	4.97	5.01	4.85	4.85	2314107
2015-07-09	4.94	5.01	4.88	4.95	1816938
2015-07-10	5.08	5.18	4.97	5.12	1812807
2015-07-13	5.21	5.27	5.13	5.23	1222269
2015-07-14	5.24	5.36	5.22	5.35	2438114
2015-07-15	5.35	5.38	5.28	5.36	991136
2015-07-16	5.37	5.41	5.23	5.23	530255
2015-07-17	5.27	5.30	5.13	5.17	829362
2015-07-20	5.15	5.15	5.09	5.12	815662
2015-07-21	5.10	5.19	5.09	5.11	942853
2015-07-22	5.04	5.05	4.89	4.90	458972
2015-07-23	4.78	4.81	4.62	4.64	1179233
2015-07-24	4.52	4.59	4.44	4.59	775110
2015-07-27	4.57	4.65	4.48	4.50	1043107
2015-07-28	4.62	4.66	4.45	4.63	1361245
2015-07-29	4.63	4.69	4.53	4.64	607597
2015-07-30	4.62	4.63	4.44	4.44	1415821
2015-07-31	4.50	4.53	4.42	4.47	1606573
2015-08-03	4.46	4.56	4.41	4.55	860643
2015-08-04	4.54	4.57	4.39	4.43	1290213
2015-08-05	4.50	4.54	4.41	4.42	949709
2015-08-06	4.46	4.50	4.34	4.38	2160146
2015-08-07	4.34	4.37	4.17	4.19	1396489
2015-08-10	4.25	4.30	4.20	4.29	899526
2015-08-11	4.17	4.28	4.04	4.17	1270509
2015-08-12	4.14	4.22	4.05	4.18	1727195
2015-08-13	4.11	4.14	3.99	3.99	834920
2015-08-14	4.07	4.09	3.96	3.98	849463
2015-08-17	3.94	4.03	3.92	3.92	911504
2015-08-18	3.91	4.13	3.81	4.03	1251709
2015-08-19	3.89	3.99	3.83	3.95	2017052
2015-08-20	3.89	4.00	3.84	3.97	1180963
2015-08-21	3.87	3.95	3.84	3.84	880473
2015-08-24	3.55	3.85	3.46	3.74	2542003
2015-08-25	3.89	3.89	3.72	3.74	1365785
2015-08-26	3.74	3.96	3.69	3.96	1340921
2015-08-27	3.97	4.14	3.96	4.06	1280917
2015-08-28	4.02	4.03	3.87	3.91	1355679
2015-08-31	3.76	3.87	3.70	3.83	936493
2015-09-01	3.69	3.73	3.62	3.66	953611
2015-09-02	3.75	3.82	3.66	3.81	1563056
2015-09-03	3.83	3.96	3.79	3.92	2630015
2015-09-04	3.78	3.79	3.60	3.62	2100737
2015-09-08	3.68	3.74	3.59	3.61	1307277
2015-09-09	3.68	3.74	3.57	3.57	763821
2015-09-10	3.49	3.66	3.46	3.59	762929
2015-09-11	3.60	3.62	3.46	3.48	946421
2015-09-14	3.49	3.68	3.46	3.67	962741
2015-09-15	3.63	3.68	3.60	3.65	1354144
2015-09-16	3.74	3.81	3.70	3.77	2484709
2015-09-17	3.53	3.63	3.51	3.54	1550667
2015-09-18	3.50	3.52	3.28	3.30	1936695
2015-09-21	3.28	3.31	3.21	3.24	1150030
2015-09-22	3.15	3.24	3.09	3.16	1044949
2015-09-23	3.17	3.18	2.99	2.99	672193
2015-09-24	2.87	3.19	2.83	3.13	1968598
2015-09-25	3.14	3.18	2.99	3.09	1754473
2015-09-28	3.04	3.04	2.88	2.90	1565378
2015-09-29	2.93	2.99	2.86	2.95	1395807
2015-09-30	3.09	3.09	2.98	3.02	2616442
2015-10-01	3.08	3.11	2.97	3.06	825094
2015-10-02	3.05	3.24	2.99	3.24	1201294
2015-10-05	3.28	3.37	3.27	3.36	1165566
2015-10-06	3.36	3.45	3.35	3.40	958819
2015-10-07	3.50	3.80	3.50	3.71	3066080
2015-10-08	3.74	3.82	3.69	3.79	2417104
2015-10-09	3.82	3.88	3.74	3.87	1531637
2015-10-12	3.85	3.88	3.69	3.75	1169036
2015-10-13	3.66	3.69	3.39	3.40	2700617
2015-10-14	3.39	3.50	3.33	3.46	1626179
2015-10-15	3.48	3.52	3.41	3.48	1044566
2015-10-16	3.49	3.60	3.36	3.59	3528731
2015-10-19	3.56	3.58	3.48	3.50	586003
2015-10-20	3.49	3.57	3.34	3.39	953531
2015-10-21	3.45	3.46	3.35	3.38	1024202
2015-10-22	3.46	3.53	3.36	3.45	1213383
2015-10-23	3.55	3.61	3.48	3.51	1020483
2015-10-26	3.58	3.59	3.42	3.43	846288
2015-10-27	3.41	3.45	3.35	3.43	875090
2015-10-28	3.45	3.58	3.34	3.41	1208797
2015-10-29	3.32	3.45	3.32	3.36	861236
2015-10-30	3.38	3.42	3.33	3.42	816126
2015-11-02	3.43	3.51	3.39	3.46	937172
2015-11-03	3.50	3.76	3.50	3.74	1547905
2015-11-04	3.82	3.86	3.68	3.77	1581689
2015-11-05	3.82	3.88	3.73	3.85	1305088
2015-11-06	3.73	3.79	3.55	3.74	903898
2015-11-09	3.65	3.66	3.55	3.58	898681
2015-11-10	3.61	3.77	3.54	3.67	950332
2015-11-11	3.90	3.94	3.75	3.82	1377077
2015-11-12	3.70	3.83	3.63	3.71	1371855
2015-11-13	3.68	3.68	3.54	3.61	894738
2015-11-16	3.59	3.74	3.55	3.72	598101
2015-11-17	3.80	3.89	3.71	3.75	1042784
2015-11-18	3.82	3.92	3.76	3.87	990203
2015-11-19	3.95	4.05	3.89	4.00	935715
2015-11-20	3.98	4.17	3.98	4.10	1050378
2015-11-23	4.06	4.07	3.93	3.96	1067496
2015-11-24	3.93	4.04	3.89	4.02	1003158
2015-11-25	3.85	3.94	3.77	3.79	1194432
2015-11-27	3.81	3.82	3.67	3.69	940823
2015-11-30	3.62	3.68	3.53	3.62	1642679
2015-12-01	3.59	3.62	3.52	3.60	1362967
2015-12-02	3.60	3.75	3.52	3.74	1229188
2015-12-03	3.94	3.96	3.83	3.85	1787768
2015-12-04	3.98	4.00	3.85	3.88	1611009
2015-12-07	4.05	4.13	3.92	3.95	1948090
2015-12-08	3.81	3.91	3.72	3.89	3526670
2015-12-09	4.02	4.04	3.94	3.95	1908294
2015-12-10	3.91	3.95	3.74	3.75	973756
2015-12-11	3.85	3.86	3.75	3.77	1557114
2015-12-14	3.77	3.86	3.74	3.85	1766363
2015-12-15	3.90	3.93	3.82	3.88	1430025
2015-12-16	3.74	3.94	3.67	3.93	2611831
2015-12-17	4.02	4.06	3.91	3.94	1524376
2015-12-18	3.80	3.83	3.70	3.71	1443437
2015-12-21	3.69	3.72	3.58	3.63	1169731
2015-12-22	3.66	3.66	3.61	3.66	808730
2015-12-23	3.74	3.83	3.74	3.79	1099739
2015-12-24	3.83	3.88	3.81	3.82	151694
2015-12-28	3.88	3.96	3.84	3.92	903903
2015-12-29	3.97	3.98	3.88	3.92	847178
2015-12-30	3.83	3.85	3.78	3.78	2263710
2015-12-31	3.78	3.81	3.67	3.73	1051538
2016-01-04	3.65	3.67	3.54	3.59	1498719
2016-01-05	3.59	3.61	3.51	3.56	595617
2016-01-06	3.46	3.59	3.46	3.53	818309
2016-01-07	3.43	3.46	3.39	3.40	875102
2016-01-08	3.48	3.51	3.38	3.40	867989
2016-01-11	3.51	3.53	3.34	3.36	1775332
2016-01-12	3.25	3.28	3.15	3.27	740120
2016-01-13	3.29	3.34	3.20	3.20	551662
2016-01-14	3.19	3.28	3.17	3.23	1032238
2016-01-15	3.10	3.14	3.05	3.06	902591
2016-01-19	3.09	3.12	3.00	3.11	1132475
2016-01-20	3.02	3.09	2.91	3.07	1277498
2016-01-21	2.92	3.07	2.92	3.00	1070260
2016-01-22	3.08	3.11	2.97	3.04	1262003
2016-01-25	3.03	3.06	2.92	2.94	1757573
2016-01-26	2.94	2.97	2.90	2.95	1973352
2016-01-27	2.94	2.98	2.89	2.95	2636680
2016-01-28	2.99	3.01	2.93	2.97	1952844
2016-01-29	3.05	3.10	3.00	3.06	5098753
2016-02-01	3.04	3.22	3.00	3.22	2570403
2016-02-02	3.09	3.10	2.89	2.92	2344787
2016-02-03	3.06	3.09	2.94	3.08	790541
2016-02-04	3.13	3.36	3.13	3.32	1320587
2016-02-05	3.26	3.36	3.26	3.31	622109
2016-02-08	3.25	3.28	3.15	3.20	596758
2016-02-09	3.13	3.18	3.06	3.15	327629
2016-02-10	3.19	3.31	3.15	3.20	982538
2016-02-11	3.13	3.20	3.09	3.14	1203917
2016-02-12	3.21	3.26	3.14	3.19	434867
2016-02-16	3.26	3.28	3.21	3.24	429111
2016-02-17	3.42	3.47	3.32	3.41	1283042
2016-02-18	3.32	3.34	3.20	3.25	639749
2016-02-19	3.17	3.29	3.15	3.28	1349280
2016-02-22	3.37	3.49	3.35	3.48	530362
2016-02-23	3.40	3.44	3.31	3.39	452143
2016-02-24	3.31	3.42	3.28	3.41	1012132
2016-02-25	3.46	3.49	3.33	3.37	1544089
2016-02-26	3.42	3.42	3.32	3.34	367283
2016-02-29	3.45	3.57	3.42	3.52	1072419
2016-03-01	3.52	3.74	3.50	3.74	864092
2016-03-02	3.84	3.91	3.81	3.89	2180318
2016-03-03	4.19	4.39	4.14	4.34	5010653
2016-03-04	4.67	4.70	4.40	4.41	4874844
2016-03-07	4.44	4.47	4.29	4.30	2734939
2016-03-08	4.42	4.43	4.27	4.32	5401699
2016-03-09	4.43	4.45	4.32	4.36	3347906
2016-03-10	4.39	4.41	4.22	4.34	6635110
2016-03-11	4.40	4.47	4.35	4.41	5741719
2016-03-14	4.40	4.40	4.29	4.32	2626946
2016-03-15	4.15	4.17	4.01	4.01	3362615
2016-03-16	3.96	4.18	3.93	4.18	3550254
2016-03-17	4.50	4.61	4.38	4.58	5520572
2016-03-18	4.62	4.63	4.42	4.53	1958656
2016-03-21	4.51	4.57	4.48	4.53	1792552
2016-03-22	4.49	4.59	4.47	4.53	856567
2016-03-23	4.53	4.53	4.39	4.41	845064
2016-03-24	4.36	4.41	4.29	4.40	907451
2016-03-28	4.49	4.61	4.47	4.56	1784630
2016-03-29	4.49	4.64	4.41	4.56	2359492
2016-03-30	4.61	4.72	4.60	4.65	1671691
2016-03-31	4.62	4.64	4.43	4.45	1163086
2016-04-01	4.41	4.64	4.36	4.60	1383193
2016-04-04	4.46	4.53	4.34	4.39	777863
2016-04-05	4.37	4.46	4.29	4.40	665063
2016-04-06	4.33	4.40	4.28	4.32	1933713
2016-04-07	4.30	4.35	4.22	4.28	1188151
2016-04-08	4.51	4.56	4.40	4.42	2758564
2016-04-11	4.51	4.61	4.50	4.51	5216008
2016-04-12	4.58	4.65	4.50	4.62	11812456
2016-04-13	4.72	4.75	4.62	4.64	3141764
2016-04-14	4.62	4.63	4.53	4.55	3535047
2016-04-15	4.53	4.56	4.47	4.54	1953871
2016-04-18	4.46	4.59	4.43	4.56	2321580
2016-04-19	4.64	4.69	4.57	4.67	2079714
2016-04-20	4.64	4.68	4.57	4.65	1635005
2016-04-21	4.71	4.72	4.54	4.56	1041614
2016-04-22	4.56	4.63	4.52	4.56	1213383
2016-04-25	4.61	4.61	4.49	4.55	1558188
2016-04-26	4.69	4.72	4.63	4.65	3785092
2016-04-27	4.81	4.84	4.74	4.77	4216900
2016-04-28	4.77	4.88	4.75	4.82	3297831
2016-04-29	4.96	5.15	4.95	5.15	3512690
2016-05-02	5.05	5.07	4.82	4.94	2377584
2016-05-03	4.82	4.87	4.75	4.80	2678497
2016-05-04	4.81	4.95	4.77	4.93	2262397
2016-05-05	5.01	5.03	4.84	4.86	2122784
2016-05-06	4.83	5.00	4.82	4.99	1685668
2016-05-09	4.90	5.00	4.72	4.96	2488633
2016-05-10	5.03	5.15	4.98	5.15	1871166
2016-05-11	5.21	5.25	5.14	5.21	1126401
2016-05-12	5.14	5.24	5.02	5.19	1742078
2016-05-13	5.06	5.09	4.87	4.92	1494542
2016-05-16	4.90	5.00	4.90	4.94	1055471
2016-05-17	4.87	4.97	4.81	4.88	1229984
2016-05-18	4.75	4.94	4.73	4.84	834710
2016-05-19	4.74	4.81	4.65	4.76	1136651
2016-05-20	4.87	4.97	4.80	4.83	847524
2016-05-23	4.66	4.87	4.60	4.81	2253807
2016-05-24	4.88	4.90	4.74	4.79	1556306
2016-05-25	4.84	4.86	4.71	4.76	1062194
2016-05-26	4.76	4.88	4.76	4.83	842918
2016-05-27	4.72	4.79	4.68	4.72	707288
2016-05-31	4.67	4.76	4.55	4.60	2118038
2016-06-01	4.57	4.72	4.53	4.71	888217
2016-06-02	4.65	4.80	4.63	4.80	3323932
2016-06-03	4.87	4.94	4.85	4.93	1372215
2016-06-06	4.94	5.06	4.87	4.90	1247256
2016-06-07	4.89	4.98	4.88	4.96	782578
2016-06-08	5.09	5.27	5.09	5.25	1361335
2016-06-09	5.21	5.22	5.13	5.19	638740
2016-06-10	5.08	5.10	4.93	4.93	868917
2016-06-13	4.85	4.97	4.83	4.91	899860
2016-06-14	4.96	5.08	4.71	4.75	1609597
2016-06-15	4.76	4.85	4.64	4.74	1215703
2016-06-16	4.68	4.82	4.60	4.82	925877
2016-06-17	4.90	4.99	4.86	4.93	1373453
2016-06-20	5.08	5.11	5.02	5.04	799919
2016-06-21	5.05	5.08	4.95	5.05	541902
2016-06-22	5.05	5.13	5.01	5.04	754908
2016-06-23	5.13	5.29	5.08	5.28	735809
2016-06-24	4.95	5.04	4.91	4.96	940136
2016-06-27	4.96	4.97	4.79	4.85	1113003
2016-06-28	4.96	5.05	4.94	5.04	775860
2016-06-29	5.14	5.32	5.10	5.31	576486
2016-06-30	5.32	5.50	5.25	5.46	962398
2016-07-01	5.45	5.47	5.34	5.44	390315
2016-07-05	5.38	5.42	5.21	5.27	703361
2016-07-06	5.24	5.25	5.10	5.18	761926
2016-07-07	5.19	5.32	5.18	5.19	1191607
2016-07-08	5.40	5.46	5.36	5.45	639865
2016-07-11	5.47	5.57	5.47	5.54	504953
2016-07-12	5.64	5.69	5.44	5.45	640340
2016-07-13	5.43	5.56	5.41	5.55	847641
2016-07-14	5.65	5.79	5.65	5.68	912546
2016-07-15	5.69	5.69	5.57	5.64	1181855
2016-07-18	5.62	5.75	5.57	5.75	1616325
2016-07-19	5.68	5.71	5.62	5.68	1473804
2016-07-20	5.72	5.75	5.63	5.70	1842885
2016-07-21	5.70	5.74	5.56	5.60	1263072
2016-07-22	5.55	5.81	5.52	5.80	1093869
2016-07-25	5.77	5.83	5.66	5.77	2419822
2016-07-26	5.83	5.89	5.80	5.87	2209258
2016-07-27	5.95	5.96	5.81	5.82	1701877
2016-07-28	5.83	5.86	5.69	5.73	1584690
2016-07-29	5.88	6.04	5.84	5.99	1825986
2016-08-01	5.97	5.97	5.80	5.89	1595200
2016-08-02	5.91	5.96	5.77	5.81	1350453
2016-08-03	5.78	5.95	5.70	5.92	1773228
2016-08-04	5.99	6.20	5.95	6.14	2368599
2016-08-05	6.20	6.21	6.02	6.15	1747460
2016-08-08	6.18	6.29	6.16	6.28	1403053
2016-08-09	6.26	6.43	6.25	6.41	974610
2016-08-10	6.44	6.45	6.37	6.41	1183446
2016-08-11	6.41	6.65	6.39	6.64	1343293
2016-08-12	6.57	6.68	6.56	6.59	843135
2016-08-15	6.61	6.74	6.60	6.69	722821
2016-08-16	6.64	6.70	6.58	6.63	668319
2016-08-17	6.53	6.71	6.48	6.70	731524
2016-08-18	6.70	6.72	6.61	6.71	682151
2016-08-19	6.67	6.81	6.56	6.80	1095649
2016-08-22	6.72	6.73	6.62	6.64	1211910
2016-08-23	6.69	6.75	6.56	6.58	1086683
2016-08-24	6.51	6.73	6.48	6.63	1170555
2016-08-25	6.64	6.68	6.58	6.64	1109711
2016-08-26	6.68	6.76	6.48	6.55	1429001
2016-08-29	6.60	6.86	6.55	6.80	1201528
2016-08-30	6.79	6.82	6.60	6.72	1850661
2016-08-31	6.77	6.80	6.62	6.70	2266789
2016-09-01	6.65	6.71	6.60	6.65	1342840
2016-09-02	6.74	6.77	6.65	6.70	3404555
2016-09-06	6.80	6.89	6.75	6.85	2392632
2016-09-07	6.86	6.88	6.75	6.79	1488936
2016-09-08	6.88	6.89	6.75	6.80	3100418
2016-09-09	6.68	6.68	6.43	6.43	1083497
2016-09-12	6.37	6.60	6.29	6.59	1692064
2016-09-13	6.41	6.45	6.20	6.25	1175861
2016-09-14	6.15	6.25	6.13	6.20	1280405
2016-09-15	6.23	6.36	6.17	6.34	940633
2016-09-16	6.26	6.28	6.18	6.27	1117596
2016-09-19	6.31	6.43	6.23	6.26	998409
2016-09-20	6.39	6.42	6.30	6.32	1237570
2016-09-21	6.46	6.50	6.31	6.48	1264566
2016-09-22	6.61	6.70	6.45	6.47	1342446
2016-09-23	6.43	6.49	6.37	6.39	995746
2016-09-26	6.31	6.38	6.28	6.30	738899
2016-09-27	6.35	6.47	6.27	6.47	910530
2016-09-28	6.47	6.65	6.44	6.63	1315112
2016-09-29	6.65	6.69	6.33	6.44	1447250
2016-09-30	6.43	6.49	6.39	6.42	1434621
2016-10-03	6.40	6.58	6.39	6.55	783260
2016-10-04	6.57	6.61	6.38	6.41	1362473
2016-10-05	6.54	6.64	6.52	6.59	1048491
2016-10-06	6.55	6.59	6.48	6.58	1698056
2016-10-07	6.66	6.78	6.59	6.77	1659279
2016-10-10	6.79	6.82	6.68	6.74	557337
2016-10-11	6.71	6.72	6.57	6.66	608901
2016-10-12	6.66	6.73	6.58	6.63	352457
2016-10-13	6.63	6.96	6.58	6.93	1431152
2016-10-14	7.02	7.08	6.96	7.05	881809
2016-10-17	7.12	7.28	7.11	7.20	1551901
2016-10-18	7.28	7.58	7.27	7.55	1302752
2016-10-19	7.54	7.58	7.44	7.48	782814
2016-10-20	7.44	7.60	7.42	7.54	832625
2016-10-21	7.44	7.53	7.41	7.42	1174264
2016-10-24	7.55	7.58	7.46	7.55	739351
2016-10-25	7.53	7.60	7.43	7.57	1148822
2016-10-26	7.67	7.75	7.59	7.60	1062083
2016-10-27	7.68	7.70	7.58	7.59	781896
2016-10-28	7.60	7.64	7.47	7.58	572256
2016-10-31	7.73	7.85	7.65	7.83	1105445
2016-11-01	7.73	7.80	7.49	7.59	961395
2016-11-02	7.55	7.86	7.48	7.54	1679142
2016-11-03	7.58	7.74	7.51	7.51	1094386
2016-11-04	7.52	7.72	7.45	7.56	888094
2016-11-07	7.79	7.95	7.77	7.94	632681
2016-11-08	7.90	8.17	7.81	8.05	1269538
2016-11-09	7.74	8.01	7.74	7.77	1377749
2016-11-10	7.40	7.43	7.07	7.09	1594374
2016-11-11	6.81	7.06	6.68	7.01	1887895
2016-11-14	6.91	7.11	6.80	7.09	1489862
2016-11-15	7.09	7.65	7.09	7.56	1941727
2016-11-16	7.37	7.53	7.35	7.43	1542675
2016-11-17	7.49	7.54	7.27	7.32	1115182
2016-11-18	7.66	7.82	7.52	7.78	1972449
2016-11-21	8.18	8.31	8.07	8.20	4554900
2016-11-22	8.39	8.40	8.13	8.21	2424259
2016-11-23	8.06	8.06	7.90	8.01	2092816
2016-11-25	7.83	7.91	7.81	7.85	987808
2016-11-28	7.87	8.10	7.84	8.04	1413194
2016-11-29	7.97	8.00	7.81	7.81	1857924
2016-11-30	7.90	8.07	7.88	7.90	1755757
2016-12-01	7.65	7.70	7.12	7.14	2710014
2016-12-02	7.19	7.38	7.17	7.27	1435354
2016-12-05	7.24	7.32	7.21	7.29	835794
2016-12-06	7.32	7.53	7.29	7.49	1229908
2016-12-07	7.58	7.61	7.39	7.60	1290280
2016-12-08	7.60	7.69	7.56	7.61	1099775
2016-12-09	7.59	7.74	7.55	7.60	1126841
2016-12-12	7.56	7.58	7.38	7.50	1148894
2016-12-13	7.47	7.61	7.41	7.52	1417408
2016-12-14	7.56	7.58	7.29	7.33	1747762
2016-12-15	7.22	7.46	7.21	7.43	1401169
2016-12-16	7.50	7.70	7.43	7.55	1789455
2016-12-19	7.69	7.70	7.50	7.51	970501
2016-12-20	7.60	7.67	7.51	7.66	610090
2016-12-21	7.77	7.81	7.62	7.72	605198
2016-12-22	7.70	7.81	7.67	7.79	946270
2016-12-23	7.90	8.04	7.90	8.00	1250234
2016-12-27	8.10	8.13	8.04	8.11	744987
2016-12-28	8.26	8.53	8.25	8.49	1611399
2016-12-29	8.52	8.73	8.47	8.64	1795524
2016-12-30	8.69	8.69	8.47	8.51	1031422
2017-01-03	8.88	8.95	8.75	8.91	1431016
2017-01-04	9.01	9.10	8.95	8.69	1380536
2017-01-05	8.74	8.86	8.72	8.79	1233860
2017-01-06	8.68	8.78	8.66	8.70	685710
2017-01-09	8.69	8.96	8.64	8.87	1195424
2017-01-10	8.96	9.01	8.87	8.93	1198072
2017-01-11	8.64	9.13	8.60	9.09	1340718
2017-01-12	9.18	9.47	9.13	9.41	1545981
2017-01-13	9.34	9.42	9.19	9.35	1301668
2017-01-17	9.53	9.72	9.30	9.57	1714669
2017-01-18	9.49	9.52	9.23	9.24	1256482
2017-01-19	9.26	9.28	9.03	9.15	1651272
2017-01-20	9.21	9.38	9.17	9.30	728660
2017-01-23	9.36	9.68	9.36	9.67	1743329
2017-01-24	9.36	9.43	9.31	9.40	2052207
2017-01-25	9.47	9.70	9.47	9.61	1277143
2017-01-26	9.59	9.66	9.47	9.62	979631
2017-01-27	9.65	9.65	9.56	9.60	844359
2017-01-30	9.49	9.53	9.40	9.45	1066324
2017-01-31	9.47	9.52	9.38	9.49	849136
2017-02-01	9.59	9.80	9.57	9.71	1141960
2017-02-02	9.82	9.91	9.81	9.86	1227256
2017-02-03	9.87	10.02	9.84	9.90	1563106
2017-02-06	9.82	9.94	9.75	9.81	1406110
2017-02-07	9.81	9.88	9.68	9.69	1275784
2017-02-08	9.70	9.82	9.64	9.79	1309441
2017-02-09	9.90	10.11	9.90	9.96	1747940
2017-02-10	10.20	10.68	10.18	10.65	2097103
2017-02-13	10.69	11.00	10.69	10.88	2310383
2017-02-14	10.83	10.89	10.60	10.73	1830961
2017-02-15	10.81	11.25	10.80	11.12	1850333
2017-02-16	11.21	11.21	10.78	10.83	2275502
2017-02-17	10.60	10.83	10.56	10.66	1319458
2017-02-21	10.59	10.88	10.57	10.88	1324129
2017-02-22	10.89	10.98	10.87	10.98	1000952
2017-02-23	11.19	11.22	10.75	10.80	1147799
2017-02-24	10.72	10.74	10.56	10.58	1347859
2017-02-27	10.63	10.67	10.53	10.65	1001241
2017-02-28	10.63	10.65	10.43	10.50	1088944
2017-03-01	10.70	10.79	10.60	10.67	2192731
2017-03-02	10.63	10.66	10.40	10.47	1413936
2017-03-03	10.52	10.80	10.51	10.73	1174285
2017-03-06	10.68	10.72	10.53	10.53	970176
2017-03-07	10.56	10.57	10.37	10.38	944860
2017-03-08	10.12	10.19	9.86	9.93	1710197
2017-03-09	9.85	9.85	9.61	9.64	2373898
2017-03-10	9.82	9.91	9.63	9.75	1512426
2017-03-13	9.73	9.93	9.64	9.89	951739
2017-03-14	9.83	9.90	9.69	9.73	1133110
2017-03-15	9.76	10.04	9.64	10.00	1289452
2017-03-16	10.05	10.07	9.77	9.83	1426034
2017-03-17	10.00	10.06	9.67	9.71	1656499
2017-03-20	9.73	10.07	9.73	9.90	1491207
2017-03-21	9.98	10.06	9.53	9.61	1445476
2017-03-22	9.50	9.72	9.34	9.40	2163893
2017-03-23	9.36	9.51	9.29	9.42	1532140
2017-03-24	9.42	9.55	9.35	9.48	1958990
2017-03-27	9.39	9.48	9.27	9.36	2876480
2017-03-28	8.91	8.93	8.51	8.51	10905304
2017-03-29	8.63	8.65	8.30	8.37	7015927
2017-03-30	8.45	8.59	8.41	8.51	3378884
2017-03-31	8.53	8.53	8.32	8.45	2861377
2017-04-03	8.43	8.54	8.26	8.49	3550430
2017-04-04	8.48	8.53	8.33	8.44	2227194
2017-04-05	8.52	8.52	7.97	8.01	8279729
2017-04-06	7.91	7.94	7.55	7.57	46460561
2017-04-07	7.65	7.74	7.53	7.56	12723672
2017-04-10	7.61	7.65	7.46	7.46	4861343
2017-04-11	7.45	7.55	7.37	7.48	5218369
2017-04-12	7.49	7.51	7.37	7.46	7603995
2017-04-13	7.51	7.51	7.23	7.23	5807607
2017-04-17	7.33	7.46	7.24	7.43	3204892
2017-04-18	7.57	7.79	7.50	7.65	6985929
2017-04-19	7.78	7.79	7.61	7.61	4766359
2017-04-20	7.69	7.75	7.58	7.62	3459699
2017-04-21	7.59	7.66	7.54	7.55	2656094
2017-04-24	7.81	7.89	7.74	7.82	3967664
2017-04-25	7.83	7.97	7.82	7.94	4001878
2017-04-26	7.94	7.99	7.87	7.95	5181746
2017-04-27	8.04	8.07	7.94	8.02	4987057
2017-04-28	7.90	8.23	7.90	8.21	4087554
2017-05-01	8.21	8.30	8.17	8.22	1494895
2017-05-02	8.41	8.54	8.37	8.49	4107329
2017-05-03	8.49	8.51	8.17	8.16	2388463
2017-05-04	8.12	8.13	7.87	7.94	2658373
2017-05-05	7.93	8.39	7.92	8.39	3193292
2017-05-08	8.28	8.32	8.12	8.19	1993253
2017-05-09	8.23	8.34	8.20	8.24	1795194
2017-05-10	8.40	8.44	8.29	8.36	1601893
2017-05-11	8.37	8.39	8.26	8.35	2841061
2017-05-12	8.44	8.75	8.43	8.69	3212272
2017-05-15	8.84	8.89	8.77	8.82	2304332
2017-05-16	8.99	9.00	8.72	8.73	1700395
2017-05-17	8.63	8.71	8.40	8.47	1852092
2017-05-18	7.41	7.57	6.57	6.94	8843754
2017-05-19	7.42	7.65	7.38	7.39	4234477
2017-05-22	7.36	7.37	6.97	7.21	3183867
2017-05-23	7.36	7.53	7.35	7.49	2276379
2017-05-24	7.55	7.71	7.45	7.45	2017575
2017-05-25	7.51	7.58	7.20	7.28	2557237
2017-05-26	7.39	7.52	7.36	7.43	2595118
2017-05-30	7.44	7.52	7.42	7.51	1457318
2017-05-31	7.55	7.58	7.38	7.41	1975974
2017-06-01	7.48	7.57	7.32	7.34	1326927
2017-06-02	7.37	7.42	7.19	7.28	1516170
2017-06-05	7.24	7.46	7.24	7.41	1637287
2017-06-06	7.39	7.51	7.38	7.43	1232845
2017-06-07	7.53	7.64	7.44	7.62	2361563
2017-06-08	7.53	7.56	7.38	7.44	1254501
2017-06-09	7.47	7.51	7.13	7.15	1941508
2017-06-12	7.01	7.05	6.88	7.02	2545802
2017-06-13	6.97	7.12	6.91	7.09	1429302
2017-06-14	7.15	7.35	7.13	7.21	1504664
2017-06-15	7.16	7.17	6.98	7.12	1052301
2017-06-16	7.11	7.24	7.08	7.15	2187899
2017-06-19	7.14	7.31	7.12	7.23	1142023
2017-06-20	7.18	7.23	7.08	7.09	1384059
2017-06-21	7.08	7.16	7.04	7.07	931584
2017-06-22	7.12	7.15	7.04	7.11	817166
2017-06-23	7.10	7.14	7.03	7.07	432011
2017-06-26	7.22	7.31	7.10	7.28	1429204
2017-06-27	7.21	7.32	7.11	7.14	1208338
2017-06-28	7.16	7.20	7.08	7.13	2279029
2017-06-29	7.16	7.18	7.02	7.14	950290
2017-06-30	7.13	7.25	7.08	7.21	956060
2017-07-03	7.25	7.32	7.24	7.28	534235
2017-07-05	7.32	7.41	7.16	7.35	1733339
2017-07-06	7.35	7.38	7.23	7.25	1174366
2017-07-07	7.33	7.40	7.26	7.39	1077033
2017-07-10	7.45	7.49	7.36	7.46	1415994
2017-07-11	7.49	7.64	7.46	7.59	1072932
2017-07-12	7.79	7.97	7.70	7.92	1938683
2017-07-13	7.95	7.98	7.85	7.92	917846
2017-07-14	8.00	8.09	7.96	7.99	860270
2017-07-17	7.98	8.04	7.92	8.00	859654
2017-07-18	7.99	8.09	7.98	8.08	976564
2017-07-19	8.10	8.13	7.86	7.89	909003
2017-07-20	7.94	7.95	7.83	7.90	835843
2017-07-21	7.93	7.95	7.81	7.83	973425
2017-07-24	7.70	7.70	7.51	7.60	4318030
2017-07-25	7.70	7.73	7.58	7.67	1598816
2017-07-26	7.64	7.89	7.60	7.89	2133356
2017-07-27	7.90	7.91	7.75	7.83	1384578
2017-07-28	7.85	7.91	7.68	7.77	1280539
2017-07-31	7.79	7.82	7.72	7.79	1264654
2017-08-01	7.79	7.96	7.76	7.87	2123590
2017-08-02	7.85	8.07	7.83	8.00	1311125
2017-08-03	7.96	8.04	7.89	7.98	1016641
2017-08-04	7.96	8.02	7.92	7.94	842616
2017-08-07	7.92	8.10	7.89	8.09	731967
2017-08-08	8.10	8.45	8.10	8.26	1533062
2017-08-09	8.17	8.21	8.06	8.14	1045620
2017-08-10	8.06	8.09	7.93	7.97	1026196
2017-08-11	7.96	8.26	7.92	8.18	1128852
2017-08-14	8.19	8.34	8.16	8.26	908696
2017-08-15	8.33	8.43	8.24	8.28	971378
2017-08-16	8.28	8.40	8.19	8.37	916367
2017-08-17	8.24	8.26	8.06	8.06	1315175
2017-08-18	8.12	8.33	8.05	8.26	657316
2017-08-21	8.29	8.38	8.16	8.20	1109397
2017-08-22	8.29	8.43	8.26	8.33	1627170
2017-08-23	8.33	8.49	8.26	8.46	1060524
2017-08-24	8.49	8.57	8.38	8.53	802014
2017-08-25	8.57	8.58	8.42	8.47	959010
2017-08-28	8.48	8.58	8.42	8.46	717076
2017-08-29	8.35	8.49	8.31	8.46	748602
2017-08-30	8.49	8.62	8.41	8.48	2617163
2017-08-31	8.61	8.62	8.43	8.44	2113677
2017-09-01	8.59	8.72	8.53	8.57	885080
2017-09-05	8.76	8.78	8.49	8.60	1603740
2017-09-06	8.77	8.94	8.72	8.92	1570108
2017-09-07	8.94	9.08	8.80	8.87	1164058
2017-09-08	8.92	8.94	8.70	8.72	1449681
2017-09-11	8.89	9.00	8.86	8.94	1941608
2017-09-12	8.94	9.03	8.78	8.79	1681185
2017-09-13	8.82	8.86	8.72	8.80	2021844
2017-09-14	8.74	8.75	8.46	8.58	3641827
2017-09-15	8.62	8.81	8.58	8.76	2307778
2017-09-18	8.70	8.77	8.61	8.70	2831369
2017-09-19	8.75	8.78	8.64	8.67	2217831
2017-09-20	8.67	8.69	8.46	8.61	2476776
2017-09-21	8.65	8.68	8.47	8.55	2078116
2017-09-22	8.56	8.83	8.56	8.75	1253896
2017-09-25	8.71	8.71	8.51	8.54	1660882
2017-09-26	8.56	8.57	8.40	8.41	1366580
2017-09-27	8.36	8.38	8.20	8.29	1956797
2017-09-28	8.24	8.36	8.19	8.24	1440868
2017-09-29	8.28	8.39	8.20	8.37	2455494
2017-10-02	8.31	8.39	8.24	8.38	1419475
2017-10-03	8.43	8.64	8.42	8.64	990815
2017-10-04	8.72	8.72	8.49	8.49	1187256
2017-10-05	8.62	8.82	8.60	8.67	2061612
2017-10-06	8.50	8.73	8.46	8.70	2661204
2017-10-09	8.66	8.84	8.52	8.74	38796735
2017-10-10	8.94	9.12	8.93	9.08	2891858
2017-10-11	9.19	9.19	8.88	8.96	1697793
2017-10-12	8.95	9.05	8.89	8.92	1008219
2017-10-13	9.07	9.13	8.98	9.09	2060704
2017-10-16	9.47	9.47	9.23	9.35	4209947
2017-10-17	9.32	9.34	9.13	9.21	1532062
2017-10-18	9.23	9.27	9.09	9.15	1666738
2017-10-19	9.06	9.12	8.98	9.06	1114230
2017-10-20	9.09	9.10	8.94	8.94	1778827
2017-10-23	8.94	9.02	8.83	8.85	1985029
2017-10-24	8.90	8.97	8.85	8.93	1377992
2017-10-25	9.11	9.13	8.80	9.10	3884463
2017-10-26	8.98	9.00	8.61	8.61	1776393
2017-10-27	8.74	8.84	8.67	8.79	1853712
2017-10-30	8.67	8.80	8.53	8.56	3499435
2017-10-31	8.44	8.49	8.26	8.32	3516848
2017-11-01	8.51	8.72	8.48	8.49	1939227
2017-11-02	8.52	8.54	8.33	8.49	1443759
2017-11-03	8.69	8.73	8.28	8.43	2329725
2017-11-06	8.51	8.66	8.44	8.65	1279799
2017-11-07	8.65	8.72	8.40	8.46	1346855
2017-11-08	8.56	8.88	8.46	8.81	1849232
2017-11-09	8.62	8.79	8.52	8.62	2185506
2017-11-10	8.42	8.63	8.42	8.51	1162711
2017-11-13	8.48	8.57	8.38	8.50	803948
2017-11-14	8.49	8.55	8.13	8.17	1705005
2017-11-15	8.10	8.30	8.01	8.29	924182
2017-11-16	8.57	8.72	8.47	8.66	1284525
2017-11-17	8.76	8.90	8.69	8.81	1639048
2017-11-20	8.79	8.87	8.63	8.86	820603
2017-11-21	8.87	9.01	8.84	8.93	2127827
2017-11-22	8.99	9.03	8.90	8.99	1390033
2017-11-24	8.95	8.97	8.91	8.95	461852
2017-11-27	8.92	8.98	8.87	8.93	499854
2017-11-28	9.02	9.02	8.79	8.86	1597703
2017-11-29	8.83	8.85	8.62	8.65	1250846
2017-11-30	8.49	8.56	8.35	8.38	2138246
2017-12-01	8.39	8.55	8.37	8.51	1290925
2017-12-04	8.72	8.96	8.71	8.88	1916009
2017-12-05	9.21	9.21	8.89	8.94	2346895
2017-12-06	9.03	9.13	8.82	9.10	1445736
2017-12-07	8.69	9.15	8.65	9.09	2593847
2017-12-08	9.22	9.26	9.10	9.23	1599110
2017-12-11	9.31	9.39	9.18	9.24	1742554
2017-12-12	9.14	9.56	9.10	9.49	2745766
2017-12-13	9.51	9.58	9.10	9.13	2262028
2017-12-14	9.07	9.11	8.99	9.04	1341049
2017-12-15	9.28	9.33	9.12	9.13	1289049
2017-12-18	9.22	9.30	9.10	9.15	1349183
2017-12-19	9.06	9.12	8.91	9.01	1324442
2017-12-20	9.01	9.06	8.95	8.99	792869
2017-12-21	8.98	9.28	8.97	9.22	1179669
2017-12-22	9.12	9.14	9.00	9.06	911409
2017-12-26	9.14	9.23	9.14	9.19	2187346
2017-12-27	9.21	9.24	9.13	9.15	796005
2017-12-28	9.11	9.17	9.09	9.13	771483
2017-12-29	9.17	9.37	9.13	9.26	1193507
2018-01-02	9.48	9.57	9.43	9.57	970269
2018-01-03	9.58	9.70	9.51	9.59	1583159
2018-01-04	9.70	9.75	9.65	9.69	1500714
2018-01-05	9.71	9.79	9.64	9.78	1065130
2018-01-08	9.44	9.56	9.43	9.51	3675762
2018-01-09	9.43	9.53	9.37	9.47	1177067
2018-01-10	9.42	9.56	9.39	9.47	895468
2018-01-11	9.51	9.69	9.50	9.65	876545
2018-01-12	9.67	9.72	9.58	9.64	1204387
2018-01-16	9.63	9.67	9.57	9.60	680423
2018-01-17	9.58	9.74	9.51	9.70	1079084
2018-01-18	9.70	9.72	9.56	9.63	884368
2018-01-19	9.67	9.81	9.64	9.81	1180618
2018-01-22	9.77	10.08	9.74	10.06	1892439
2018-01-23	9.82	10.01	9.81	9.91	1614524
2018-01-24	10.29	10.65	10.19	10.60	3090579
2018-01-25	10.57	10.92	10.50	10.72	1772192
2018-01-26	10.77	11.14	10.72	11.09	2237495
2018-01-29	10.97	10.99	10.69	10.70	1442228
2018-01-30	10.65	10.71	10.45	10.67	1770106
2018-01-31	11.14	11.22	10.71	10.78	2254275
2018-02-01	10.93	11.08	10.88	11.03	1254609
2018-02-02	10.83	10.87	10.61	10.69	1176614
2018-02-05	10.59	10.70	10.11	10.27	1385721
2018-02-06	10.18	10.76	10.12	10.71	1635781
2018-02-07	10.56	10.69	10.28	10.29	1266326
2018-02-08	10.48	10.48	10.04	10.05	1096172
2018-02-09	10.16	10.28	9.92	10.19	1808602
2018-02-12	10.28	10.38	10.08	10.19	1068133
2018-02-13	10.13	10.38	10.10	10.32	504890
2018-02-14	10.27	10.75	10.19	10.66	838321
2018-02-15	10.74	10.88	10.70	10.75	543243
2018-02-16	10.68	10.92	10.68	10.75	584160
2018-02-20	10.50	10.68	10.47	10.60	1124601
2018-02-21	10.75	10.98	10.71	10.72	1652870
2018-02-22	10.90	10.96	10.82	10.87	705257
2018-02-23	11.01	11.14	10.94	11.13	876968
2018-02-26	11.31	11.40	11.22	11.33	2037911
2018-02-27	11.38	11.43	11.03	11.07	1078969
2018-02-28	11.13	11.16	10.80	10.80	1507466
2018-03-01	10.78	10.88	10.61	10.75	1313357
2018-03-02	10.61	10.76	10.50	10.72	1182455
2018-03-05	10.77	10.91	10.69	10.86	987290
2018-03-06	10.94	10.96	10.76	10.83	991827
2018-03-07	10.73	10.77	10.62	10.73	626295
2018-03-08	10.75	10.81	10.53	10.61	755225
2018-03-09	10.76	10.82	10.68	10.75	876576
2018-03-12	10.77	10.94	10.76	10.88	1194309
2018-03-13	10.88	10.89	10.72	10.76	1591894
2018-03-14	10.84	10.88	10.73	10.84	917640
2018-03-15	10.74	10.87	10.60	10.77	1238416
2018-03-16	10.78	10.96	10.75	10.91	1599822
2018-03-19	10.79	10.87	10.68	10.84	926163
2018-03-20	10.87	10.90	10.74	10.86	1042996
2018-03-21	10.88	11.04	10.76	10.91	1841194
2018-03-22	10.76	10.89	10.65	10.68	852902
2018-03-23	10.69	10.86	10.59	10.62	1205338
2018-03-26	10.81	10.86	10.67	10.81	781018
2018-03-27	10.83	10.98	10.73	10.77	886809
2018-03-28	10.86	10.99	10.79	10.95	2155595
2018-03-29	11.13	11.54	11.08	11.51	2484076
2018-04-02	11.51	11.57	11.35	11.41	796872
2018-04-03	11.44	11.54	11.32	11.35	728963
2018-04-04	11.21	11.30	11.04	11.30	1977652
2018-04-05	11.56	11.60	11.32	11.37	1119034
2018-04-06	11.25	11.27	10.87	10.98	2081207
2018-04-09	10.98	11.01	10.69	10.71	4171380
2018-04-10	10.77	10.87	10.65	10.69	1406745
2018-04-11	10.68	11.04	10.60	10.98	1259674
2018-04-12	11.08	11.15	11.03	11.08	1306690
2018-04-13	10.98	11.01	10.74	10.84	1752165
2018-04-16	10.91	10.91	10.35	10.43	1660100
2018-04-17	10.53	10.69	10.48	10.63	811397
2018-04-18	10.76	11.08	10.71	11.06	931515
2018-04-19	10.90	11.10	10.89	11.10	790758
2018-04-20	10.95	10.96	10.79	10.86	799749
2018-04-23	10.75	10.87	10.62	10.82	779265
2018-04-24	11.01	11.26	10.78	10.83	1241466
2018-04-25	10.59	10.59	10.32	10.43	1095380
2018-04-26	10.44	10.52	10.33	10.44	1020036
2018-04-27	10.58	10.64	10.48	10.55	746262
2018-04-30	10.55	10.62	10.34	10.38	1244549
2018-05-01	10.37	10.37	10.07	10.31	966999
2018-05-02	10.20	10.24	9.94	9.96	995588
2018-05-03	9.93	9.94	9.64	9.81	1038361
2018-05-04	9.66	9.86	9.65	9.83	1270754
2018-05-07	9.81	9.86	9.63	9.70	1391471
2018-05-08	9.62	9.65	9.39	9.52	1645218
2018-05-09	9.40	9.49	9.32	9.48	1538845
2018-05-10	9.77	9.96	9.66	9.94	1073545
2018-05-11	9.90	9.96	9.60	9.69	736596
2018-05-14	9.69	9.76	9.50	9.53	1280926
2018-05-15	9.29	9.46	9.15	9.36	1043384
2018-05-16	9.39	9.61	9.39	9.57	1008797
2018-05-17	9.48	9.51	9.19	9.21	1650897
2018-05-18	8.92	9.04	8.70	9.02	2015068
2018-05-21	9.27	9.28	8.89	9.04	1169511
2018-05-22	9.18	9.40	9.13	9.26	1044908
2018-05-23	9.20	9.32	9.13	9.24	824311
2018-05-24	9.06	9.17	8.95	9.13	1054655
2018-05-25	9.13	9.19	8.94	8.96	740745
2018-05-29	8.55	8.77	8.47	8.52	3258102
2018-05-30	8.59	8.63	8.38	8.58	1877255
2018-05-31	8.62	8.69	8.55	8.57	760158
2018-06-01	8.67	8.87	8.56	8.86	2048545
2018-06-04	9.14	9.18	8.91	9.07	2427156
2018-06-05	9.06	9.21	8.76	8.79	2195190
2018-06-06	8.62	8.69	8.30	8.35	2485137
2018-06-07	7.99	7.99	7.14	7.75	4847935
2018-06-08	8.15	8.31	7.84	8.13	3581433
2018-06-11	8.13	8.23	7.82	7.88	3627761
2018-06-12	7.79	8.04	7.60	7.86	2184609
2018-06-13	7.88	7.92	7.58	7.80	3971729
2018-06-14	7.84	7.85	7.37	7.38	2464454
2018-06-15	7.35	7.53	7.24	7.43	2605347
2018-06-18	7.36	7.42	7.19	7.36	3111483
2018-06-19	7.36	7.91	7.36	7.75	3574756
2018-06-20	7.91	7.96	7.63	7.73	2582900
2018-06-21	7.68	7.69	7.41	7.45	1026696
2018-06-22	7.56	7.63	7.32	7.58	1704123
2018-06-25	7.59	7.63	7.27	7.37	1653598
2018-06-26	7.37	7.38	7.17	7.23	1001415
2018-06-27	7.20	7.26	6.90	6.94	1175977
2018-06-28	7.11	7.18	7.04	7.14	952357
2018-06-29	7.19	7.30	7.13	7.18	1185397
2018-07-02	7.07	7.12	7.01	7.07	1006082
2018-07-03	7.17	7.42	7.12	7.27	852254
2018-07-05	7.32	7.33	7.07	7.15	923286
2018-07-06	7.15	7.37	7.14	7.32	1662165
2018-07-09	7.36	7.46	7.31	7.38	678729
2018-07-10	7.51	7.51	7.36	7.43	972626
2018-07-11	7.39	7.41	7.29	7.35	1502983
2018-07-12	7.50	7.80	7.44	7.70	2326095
2018-07-13	7.76	7.82	7.61	7.79	1332258
2018-07-16	7.77	7.84	7.71	7.77	975855
2018-07-17	7.86	8.17	7.82	8.06	1088773
2018-07-18	8.08	8.20	8.00	8.07	839452
2018-07-19	7.82	8.04	7.79	8.01	1494426
2018-07-20	8.51	8.73	8.43	8.54	2992322
2018-07-23	8.51	8.59	8.36	8.39	1085514
2018-07-24	8.59	8.73	8.53	8.58	1143229
2018-07-25	9.20	9.36	9.14	9.21	1740918
2018-07-26	9.17	9.28	8.93	8.95	1945351
2018-07-27	9.11	9.27	9.09	9.20	1211068
2018-07-30	9.40	9.46	9.28	9.40	1479481
2018-07-31	9.35	9.50	9.21	9.25	1452154
2018-08-01	9.28	9.39	9.20	9.23	921938
2018-08-02	9.15	9.31	9.08	9.25	778714
2018-08-03	9.34	9.77	9.31	9.76	821064
2018-08-06	9.66	9.74	9.58	9.62	990530
2018-08-07	9.70	9.77	9.30	9.38	2612240
2018-08-08	9.49	9.68	9.24	9.31	1452795
2018-08-09	9.33	9.36	9.12	9.27	1361861
2018-08-10	8.90	8.97	8.76	8.76	1724523
2018-08-13	8.65	8.87	8.57	8.73	1661179
2018-08-14	8.88	8.91	8.65	8.86	1054113
2018-08-15	8.71	8.79	8.53	8.71	997410
2018-08-16	8.77	8.82	8.50	8.64	890806
2018-08-17	8.50	8.53	8.33	8.45	990803
2018-08-20	8.42	8.49	8.32	8.38	780126
2018-08-21	8.33	8.39	8.00	8.04	2296841
2018-08-22	7.88	8.30	7.87	8.30	3147145
2018-08-23	8.24	8.29	7.82	7.87	1804345
2018-08-24	8.09	8.15	7.82	7.92	1173135
2018-08-27	8.02	8.18	8.00	8.10	819443
2018-08-28	8.03	8.06	7.88	7.94	1025006
2018-08-29	8.00	8.26	8.00	8.21	1650353
2018-08-30	8.07	8.11	7.79	7.90	1529883
2018-08-31	7.90	8.21	7.83	8.12	1241171
2018-09-04	7.76	7.81	7.63	7.65	1375710
2018-09-05	7.59	7.81	7.54	7.74	1148777
2018-09-06	7.74	7.97	7.62	7.94	1549662
2018-09-07	8.04	8.27	7.97	8.12	1683725
2018-09-10	8.09	8.10	7.91	8.02	833941
2018-09-11	7.75	7.83	7.53	7.57	1579805
2018-09-12	7.74	7.86	7.62	7.73	1804294
2018-09-13	7.67	7.76	7.61	7.66	2567814
2018-09-14	7.81	7.86	7.58	7.80	992573
2018-09-17	7.80	8.09	7.80	8.07	1023787
2018-09-18	8.09	8.33	8.05	8.27	950822
2018-09-19	8.13	8.33	8.04	8.20	839613
2018-09-20	8.35	8.40	8.22	8.35	1181781
2018-09-21	8.39	8.78	8.36	8.65	1131426
2018-09-24	8.62	8.69	8.29	8.33	792892
2018-09-25	8.10	8.35	8.09	8.35	887139
2018-09-26	8.43	8.60	8.35	8.45	1315387
2018-09-27	8.53	8.75	8.52	8.70	1151891
2018-09-28	8.49	8.61	8.38	8.44	940386
2018-10-01	8.40	8.43	8.28	8.35	801474
2018-10-02	8.81	9.20	8.73	9.11	1382757
2018-10-03	9.86	9.95	9.62	9.72	2174921
2018-10-04	9.69	9.84	9.50	9.73	1168257
2018-10-05	9.97	10.01	9.71	9.79	1222420
2018-10-08	10.78	10.88	10.59	10.60	1830338
2018-10-09	10.62	10.90	10.53	10.72	1758201
2018-10-10	10.56	10.58	10.10	10.10	1074490
2018-10-11	10.27	10.33	9.94	9.95	910067
2018-10-12	10.13	10.30	10.01	10.29	1080026
2018-10-15	10.21	10.30	10.12	10.16	1061951
2018-10-16	10.39	10.53	10.36	10.48	1357154
2018-10-17	10.43	10.83	10.37	10.69	1484667
2018-10-18	10.56	10.65	10.31	10.31	1270327
2018-10-19	10.40	10.55	10.33	10.34	1897152
2018-10-22	10.54	10.76	10.51	10.63	1335309
2018-10-23	10.35	10.84	10.32	10.74	1362316
2018-10-24	10.68	10.68	10.30	10.30	1539025
2018-10-25	10.48	10.97	10.39	10.87	1697579
2018-10-26	10.89	11.35	10.85	11.31	1833318
2018-10-29	11.67	11.73	10.84	10.98	2401354
2018-10-30	11.00	11.61	10.96	11.55	1883416
2018-10-31	11.23	11.25	10.63	10.85	1790499
2018-11-01	10.87	10.90	10.62	10.87	3806686
2018-11-02	10.93	11.17	10.93	11.08	991798
2018-11-05	10.81	10.87	10.55	10.66	2469625
2018-11-06	10.65	10.71	10.52	10.66	729445
2018-11-07	10.58	10.63	10.43	10.63	622265
2018-11-08	10.61	10.71	10.41	10.47	474008
2018-11-09	10.66	10.81	10.38	10.75	1292793
2018-11-12	10.68	10.84	10.53	10.70	995252
2018-11-13	10.51	10.63	10.39	10.46	870232
2018-11-14	10.60	10.62	10.40	10.54	644870
2018-11-15	10.51	10.95	10.51	10.87	616305
2018-11-16	10.90	11.04	10.82	10.96	1094152
2018-11-19	10.86	10.89	10.74	10.85	534747
2018-11-20	10.72	10.84	10.58	10.58	616230
2018-11-21	10.73	10.74	10.56	10.67	677535
2018-11-23	10.51	10.62	10.51	10.62	448512
2018-11-26	10.43	10.45	9.90	9.95	1004293
2018-11-27	10.11	10.45	10.02	10.44	1351824
2018-11-28	10.58	10.79	10.33	10.76	691399
2018-11-29	10.74	10.96	10.74	10.90	1208453
2018-11-30	10.85	10.94	10.67	10.73	569704
2018-12-03	10.94	10.99	10.70	10.80	458339
2018-12-04	10.85	10.96	10.41	10.57	550531
2018-12-06	10.32	10.84	10.30	10.81	940416
2018-12-07	10.90	11.13	10.62	10.70	2261637
2018-12-10	10.52	10.54	10.33	10.40	571685
2018-12-11	10.49	10.49	10.18	10.33	794137
2018-12-12	10.58	10.75	10.55	10.60	532951
2018-12-13	10.69	10.81	10.61	10.78	532652
2018-12-14	10.65	10.88	10.65	10.77	432243
2018-12-17	10.68	10.72	10.45	10.53	526780
2018-12-18	10.70	10.86	10.59	10.82	532898
2018-12-19	10.94	11.09	10.53	10.63	1235735
2018-12-20	10.93	10.93	10.50	10.64	953652
2018-12-21	10.62	10.69	10.31	10.33	802852
2018-12-24	10.34	10.48	10.28	10.30	371696
2018-12-26	10.07	10.42	10.05	10.41	714750
2018-12-27	10.20	10.49	10.17	10.48	423273
2018-12-28	10.53	10.70	10.45	10.54	977766
2018-12-31	10.63	10.71	10.53	10.66	546785
2019-01-02	10.92	11.67	10.92	11.65	1233430
2019-01-03	11.82	12.04	11.64	11.87	2122073
2019-01-04	11.89	12.36	11.79	12.26	2165846
2019-01-07	12.38	12.41	12.19	11.89	2864297
2019-01-08	12.05	12.05	11.72	12.02	1195832
2019-01-09	12.10	12.34	12.07	12.20	619503
2019-01-10	12.15	12.36	12.01	12.24	465386
2019-01-11	12.05	12.23	11.98	12.23	600104
2019-01-14	12.16	12.59	12.11	12.47	787358
2019-01-15	12.35	12.41	11.97	12.07	785219
2019-01-16	12.08	12.23	12.00	12.02	550269
2019-01-17	11.95	12.20	11.85	12.09	822099
2019-01-18	12.33	12.36	12.17	12.33	571591
2019-01-22	12.33	12.35	12.02	12.10	683416
2019-01-23	12.39	12.69	12.35	12.69	994351
2019-01-24	12.58	12.72	12.45	12.58	1470461
2019-01-25	12.49	12.81	12.49	12.64	802119
2019-01-28	12.51	12.86	12.50	12.61	799541
2019-01-29	12.93	12.93	12.60	12.64	769867
2019-01-30	12.14	12.64	11.86	12.50	1506392
2019-01-31	12.55	12.76	12.49	12.74	1138877
2019-02-01	12.69	12.79	12.62	12.74	817951
2019-02-04	12.63	13.14	12.63	13.12	855399
2019-02-05	13.07	13.13	12.76	12.99	633570
2019-02-06	12.65	12.74	12.31	12.34	665509
2019-02-07	12.34	12.49	12.14	12.33	622249
2019-02-08	12.58	12.61	12.21	12.55	865050
2019-02-11	12.51	12.51	12.19	12.33	578130
2019-02-12	12.57	12.78	12.43	12.62	823827
2019-02-13	12.66	12.66	12.17	12.24	670663
2019-02-14	12.13	12.74	12.11	12.61	931178
2019-02-15	12.75	12.78	12.57	12.70	646866
2019-02-19	12.58	12.86	12.58	12.72	501937
2019-02-20	12.65	12.83	12.44	12.44	946020
2019-02-21	12.36	12.42	12.15	12.37	870373
2019-02-22	12.43	12.50	12.33	12.38	1957768
2019-02-25	12.50	12.54	12.13	12.16	1030175
2019-02-26	12.18	12.21	12.06	12.11	482889
2019-02-27	12.10	12.12	11.94	11.96	536645
2019-02-28	11.80	11.83	11.45	11.47	889606
2019-03-01	11.37	11.45	11.20	11.25	1043964
2019-03-04	11.30	11.43	11.08	11.28	946875
2019-03-05	11.34	11.40	11.20	11.29	500997
2019-03-06	11.26	11.32	10.82	10.91	957512
2019-03-07	11.01	11.01	10.77	10.89	511184
2019-03-08	10.87	11.06	10.81	11.01	602075
2019-03-11	11.21	11.44	11.13	11.43	1323370
2019-03-12	11.44	11.63	11.42	11.46	1139414
2019-03-13	11.45	11.89	11.34	11.84	1031735
2019-03-14	11.70	11.79	11.50	11.62	598431
2019-03-15	11.63	11.77	11.57	11.58	783653
2019-03-18	11.66	11.86	11.65	11.81	398941
2019-03-19	11.86	11.89	11.66	11.68	591035
2019-03-20	11.66	11.83	11.49	11.57	648012
2019-03-21	11.43	11.45	10.91	11.21	978824
2019-03-22	10.74	10.89	10.50	10.60	1563221
2019-03-25	10.62	10.90	10.60	10.82	771770
2019-03-26	10.94	10.98	10.75	10.94	996874
2019-03-27	10.47	10.55	10.13	10.13	2041319
2019-03-28	10.07	10.69	10.00	10.61	1796994
2019-03-29	10.70	10.87	10.63	10.75	919581
2019-04-01	10.97	11.21	10.86	11.03	1206525
2019-04-02	11.11	11.11	10.82	10.97	884345
2019-04-03	11.02	11.19	10.80	10.82	777411
2019-04-04	10.73	11.17	10.68	11.13	984878
2019-04-05	11.13	11.35	11.02	11.26	836260
2019-04-08	11.24	11.35	11.16	11.29	1065690
2019-04-09	11.19	11.19	10.96	11.15	1120496
2019-04-10	11.26	11.31	11.10	11.26	562985
2019-04-11	11.17	11.22	10.91	11.03	761117
2019-04-12	11.02	11.23	10.81	10.97	1032363
2019-04-15	11.11	11.18	10.97	11.01	651332
2019-04-16	10.94	11.28	10.94	11.17	622304
2019-04-17	11.23	11.25	10.62	10.72	801620
2019-04-18	10.67	11.13	10.63	10.97	812257
2019-04-22	10.95	11.14	10.83	11.08	650185
2019-04-23	11.22	11.35	11.03	11.21	1046746
2019-04-24	11.12	11.13	10.73	10.90	1319673
2019-04-25	10.83	11.02	10.66	10.98	865430
2019-04-26	11.04	11.23	11.02	11.12	509503
2019-04-29	11.15	11.21	11.02	11.11	696030
2019-04-30	11.21	11.23	10.78	10.97	936088
2019-05-01	10.99	11.10	10.82	10.85	589009
2019-05-02	10.82	10.95	10.77	10.89	485467
2019-05-03	10.98	11.06	10.95	10.98	348706
2019-05-06	10.71	10.76	10.59	10.65	480796
2019-05-07	10.49	10.56	10.28	10.52	545639
2019-05-08	10.77	10.96	10.76	10.85	453400
2019-05-09	10.56	10.73	10.48	10.62	580237
2019-05-10	10.61	10.72	10.34	10.58	1113326
2019-05-13	10.33	10.34	10.11	10.13	672990
2019-05-14	10.25	10.48	10.09	10.46	1285473
2019-05-15	10.07	10.38	10.05	10.27	1548215
2019-05-16	10.06	10.17	9.88	9.96	1293864
2019-05-17	9.94	10.00	9.62	9.68	1082399
2019-05-20	9.68	10.01	9.63	9.95	788371
2019-05-21	10.06	10.54	9.96	10.45	1192965
2019-05-22	10.51	10.55	10.33	10.33	733451
2019-05-23	10.18	10.25	10.06	10.11	1116579
2019-05-24	10.20	10.28	10.15	10.21	594090
2019-05-28	10.41	10.70	10.34	10.53	923038
2019-05-29	10.72	10.93	10.66	10.80	1151587
2019-05-30	10.82	11.06	10.82	11.00	435533
2019-05-31	11.00	11.21	10.98	11.03	561388
2019-06-03	11.11	11.16	10.97	11.04	803121
2019-06-04	11.21	11.24	11.05	11.21	514236
2019-06-05	11.17	11.22	10.84	10.88	456512
2019-06-06	11.02	11.10	10.90	11.00	423910
2019-06-07	11.11	11.19	11.00	11.06	904384
2019-06-10	11.02	11.07	10.79	10.91	612461
2019-06-11	11.02	11.05	10.93	11.05	2718045
2019-06-12	10.97	11.24	10.87	10.87	1284524
2019-06-13	10.90	11.02	10.76	10.85	1253314
2019-06-14	10.72	10.78	10.49	10.60	869396
2019-06-17	10.60	10.79	10.55	10.59	717182
2019-06-18	10.72	11.01	10.70	10.97	1334520
2019-06-19	10.91	11.11	10.87	11.09	1638143
2019-06-20	11.27	11.44	11.25	11.38	475680
2019-06-21	11.28	11.48	11.24	11.30	958341
2019-06-24	11.36	11.66	11.33	11.51	1079232
2019-06-25	11.45	11.49	11.17	11.20	490684
2019-06-26	11.35	11.39	11.21	11.28	797231
2019-06-27	11.21	11.42	11.01	11.33	693655
2019-06-28	11.45	11.50	11.34	11.37	862219
2019-07-01	11.57	11.59	11.40	11.42	574876
2019-07-02	11.45	11.58	11.17	11.40	1362273
2019-07-03	11.40	11.60	11.40	11.55	406051
2019-07-05	11.89	11.99	11.81	11.93	507388
2019-07-08	11.83	11.83	11.65	11.68	602203
2019-07-09	11.55	11.80	11.55	11.72	429915
2019-07-10	11.89	12.10	11.83	11.87	960803
2019-07-11	11.88	11.89	11.69	11.83	599552
2019-07-12	11.83	12.00	11.72	11.85	752788
2019-07-15	11.87	11.88	11.65	11.70	436794
2019-07-16	11.78	11.88	11.69	11.79	642824
2019-07-17	11.86	12.04	11.83	11.89	600101
2019-07-18	11.96	12.31	11.95	12.26	776601
2019-07-19	12.25	12.27	11.89	11.89	721442
2019-07-22	12.13	12.14	11.85	11.89	1072814
2019-07-23	12.09	12.11	11.77	11.79	924905
2019-07-24	11.86	11.97	11.57	11.63	922565
2019-07-25	11.56	11.56	11.28	11.36	1157455
2019-07-26	11.45	11.55	11.32	11.47	1233890
2019-07-29	11.40	11.43	11.25	11.41	526560
2019-07-30	11.21	11.31	11.07	11.07	1491663
2019-07-31	11.14	11.14	10.71	10.80	1265066
2019-08-01	10.83	11.04	10.56	10.57	1132603
2019-08-02	10.55	10.58	10.30	10.43	774842
2019-08-05	10.03	10.16	9.98	10.03	1128005
2019-08-06	10.25	10.31	10.02	10.21	1231153
2019-08-07	10.14	10.45	10.09	10.40	1004858
2019-08-08	10.72	10.94	10.67	10.81	1215044
2019-08-09	10.70	10.77	10.60	10.65	566486
2019-08-12	10.24	10.46	10.10	10.41	852438
2019-08-13	10.30	10.66	10.23	10.52	1108662
2019-08-14	10.15	10.25	9.89	9.95	736762
2019-08-15	10.04	10.21	9.95	10.12	735249
2019-08-16	10.17	10.30	10.04	10.16	806816
2019-08-19	10.21	10.22	9.78	9.91	1045045
2019-08-20	9.86	10.03	9.80	9.88	862006
2019-08-21	10.08	10.08	9.89	9.97	673060
2019-08-22	9.91	10.02	9.79	9.83	936837
2019-08-23	9.78	9.90	9.42	9.44	1250291
2019-08-26	9.50	9.58	9.33	9.41	749541
2019-08-27	9.48	9.57	9.27	9.37	1345115
2019-08-28	9.33	9.56	9.27	9.46	801669
2019-08-29	9.58	9.78	9.52	9.71	681074
2019-08-30	9.85	9.88	9.73	9.82	545683
2019-09-03	9.61	9.74	9.43	9.45	543451
2019-09-04	9.63	9.74	9.51	9.70	759386
2019-09-05	9.94	10.16	9.92	10.04	950945
2019-09-06	10.29	10.44	10.25	10.30	1218609
2019-09-09	10.35	10.58	10.35	10.52	866957
2019-09-10	10.35	10.53	10.30	10.42	717646
2019-09-11	10.50	10.55	10.39	10.43	378529
2019-09-12	10.53	10.53	10.35	10.45	401812
2019-09-13	10.48	10.69	10.40	10.54	826598
2019-09-16	10.34	10.41	10.28	10.33	1241489
2019-09-17	10.28	10.48	10.24	10.44	524303
2019-09-18	10.52	10.53	10.30	10.40	602998
2019-09-19	10.49	10.52	10.19	10.21	551604
2019-09-20	10.21	10.26	10.07	10.14	754774
2019-09-23	10.02	10.04	9.89	9.98	1017112
2019-09-24	10.07	10.17	9.89	10.12	1345489
2019-09-25	9.99	10.24	9.93	10.22	1065554
2019-09-26	10.27	10.39	10.19	10.31	630595
2019-09-27	10.32	10.65	10.32	10.60	937063
2019-09-30	10.53	10.54	10.39	10.43	625992
2019-10-01	10.39	10.42	10.29	10.34	770364
2019-10-02	10.17	10.22	10.04	10.11	578875
2019-10-03	10.15	10.31	9.98	10.30	1054818
2019-10-04	10.30	10.51	10.29	10.51	563298
2019-10-07	10.42	10.46	10.11	10.12	923001
2019-10-08	10.18	10.34	10.15	10.10	690791
2019-10-09	10.30	10.48	10.24	10.40	1406927
2019-10-10	10.36	10.60	10.36	10.55	1288467
2019-10-11	10.71	10.92	10.64	10.73	1138290
2019-10-14	10.76	10.82	10.72	10.78	860870
2019-10-15	10.73	10.79	10.53	10.53	675072
2019-10-16	10.45	10.75	10.45	10.74	857365
2019-10-17	10.88	10.89	10.60	10.61	604650
2019-10-18	10.61	10.68	10.56	10.64	606730
2019-10-21	10.58	10.65	10.46	10.62	588472
2019-10-22	10.79	11.20	10.73	11.20	1226386
2019-10-23	11.14	11.59	11.14	11.50	1130262
2019-10-24	11.60	11.74	11.51	11.55	733506
2019-10-25	11.66	11.80	11.60	11.73	595143
2019-10-28	11.77	11.92	11.75	11.83	462639
2019-10-29	11.74	11.81	11.65	11.70	618823
2019-10-30	11.61	11.63	11.23	11.52	866677
2019-10-31	11.26	11.28	11.03	11.24	1113325
2019-11-01	11.39	11.44	11.15	11.27	1179953
2019-11-04	11.38	11.41	11.23	11.24	647132
2019-11-05	11.30	11.47	11.28	11.44	675882
2019-11-06	11.17	11.32	11.06	11.11	1018856
2019-11-07	11.14	11.18	11.06	11.08	478503
2019-11-08	10.80	10.91	10.55	10.66	875219
2019-11-11	10.61	10.79	10.56	10.77	1142998
2019-11-12	10.57	10.60	10.39	10.51	574206
2019-11-13	10.36	10.42	10.21	10.30	669915
2019-11-14	10.35	10.46	10.24	10.41	868426
2019-11-15	10.38	10.53	10.38	10.53	657297
2019-11-18	10.60	10.60	10.33	10.35	783349
2019-11-19	10.31	10.32	10.17	10.30	950064
2019-11-20	10.25	10.49	10.11	10.22	830694
2019-11-21	10.38	10.47	10.21	10.42	1379226
2019-11-22	10.51	10.58	10.47	10.51	684367
2019-11-25	10.41	10.45	10.25	10.38	1045846
2019-11-26	10.16	10.17	9.96	10.11	1797989
2019-11-27	10.01	10.04	9.84	9.98	1928957
2019-11-29	9.96	9.98	9.91	9.95	469012
2019-12-02	10.05	10.10	10.00	10.06	808755
2019-12-03	10.05	10.14	10.00	10.12	1281461
2019-12-04	10.23	10.30	10.19	10.26	1156103
2019-12-05	10.30	10.38	10.23	10.32	727259
2019-12-06	10.37	10.37	10.17	10.29	755115
2019-12-09	10.16	10.30	10.15	10.26	1411136
2019-12-10	10.30	10.30	10.17	10.24	769018
2019-12-11	10.31	10.33	10.20	10.28	722400
2019-12-12	10.30	10.41	10.28	10.40	1134560
2019-12-13	10.36	10.49	10.31	10.34	908125
2019-12-16	10.61	10.69	10.54	10.57	1386105
2019-12-17	10.56	10.61	10.51	10.56	601623
2019-12-18	10.62	10.96	10.58	10.88	958277
2019-12-19	10.82	11.06	10.80	11.00	867261
2019-12-20	11.02	11.09	10.96	10.99	1123756
2019-12-23	10.99	11.12	10.97	11.07	600599
2019-12-24	11.11	11.17	11.04	11.06	187466
2019-12-26	11.19	11.36	11.16	11.35	504330
2019-12-27	11.38	11.42	11.31	11.39	823872
2019-12-30	11.81	11.84	11.67	11.69	1226932
2019-12-31	11.66	11.68	11.52	11.62	972294
2020-01-02	12.00	12.14	11.93	12.11	1205027
2020-01-03	11.93	12.11	11.90	12.06	1415865
2020-01-06	11.24	11.33	11.09	11.15	1276561
2020-01-07	11.00	11.19	10.98	11.08	692459
2020-01-08	10.99	11.14	10.93	11.01	650515
2020-01-09	10.94	10.94	10.75	10.81	903440
2020-01-10	10.86	10.98	10.62	10.66	1480423
2020-01-13	10.65	10.82	10.65	10.70	1546337
2020-01-14	10.63	10.66	10.50	10.66	1244764
2020-01-15	10.44	10.46	10.25	10.26	1029398
2020-01-16	10.28	10.33	10.22	10.32	982629
2020-01-17	10.52	10.64	10.45	10.61	1614437
2020-01-21	10.38	10.39	9.91	9.91	1671242
2020-01-22	10.05	10.06	9.90	9.96	1114839
2020-01-23	10.01	10.22	9.89	10.18	1961298
2020-01-24	10.15	10.20	10.01	10.06	1238881
2020-01-27	9.85	10.02	9.83	9.88	1381183
2020-01-28	9.93	9.93	9.79	9.89	1127923
2020-01-29	9.96	9.97	9.54	9.64	1223645
2020-01-30	9.47	9.67	9.40	9.66	1436614
2020-01-31	9.47	9.49	9.26	9.29	2391049
2020-02-03	9.41	9.53	9.40	9.43	1749014
2020-02-04	9.47	9.51	9.38	9.44	1670837
2020-02-05	9.62	9.68	9.47	9.51	1748787
2020-02-06	9.60	9.60	9.24	9.28	1277571
2020-02-07	9.15	9.30	9.09	9.28	945136
2020-02-10	9.31	9.47	9.28	9.45	2638740
2020-02-11	9.52	9.55	9.37	9.39	3397079
2020-02-12	9.38	9.45	9.30	9.35	1726298
2020-02-13	9.25	9.27	9.09	9.17	1008727
2020-02-14	9.23	9.24	9.06	9.09	775217
2020-02-18	8.94	8.95	8.81	8.90	1631036
2020-02-19	8.99	9.10	8.96	9.01	709251
2020-02-20	9.03	9.03	8.93	8.98	757938
2020-02-21	8.82	8.94	8.77	8.90	905816
2020-02-24	8.54	8.56	8.33	8.35	853556
2020-02-25	8.44	8.44	8.23	8.26	957515
2020-02-26	8.27	8.45	8.15	8.21	2669950
2020-02-27	8.12	8.36	8.11	8.14	1845445
2020-02-28	8.04	8.35	7.96	8.34	2849858
2020-03-02	8.39	8.47	8.21	8.40	4174640
2020-03-03	8.30	8.44	8.10	8.19	3190369
2020-03-04	8.13	8.16	7.91	8.03	2392475
2020-03-05	7.85	7.93	7.66	7.80	1899731
2020-03-06	7.61	7.74	7.47	7.54	1565440
2020-03-09	6.89	7.37	6.46	6.51	1757010
2020-03-10	6.84	6.97	6.64	6.94	1271403
2020-03-11	6.76	6.76	6.05	6.24	1817892
2020-03-12	5.75	5.80	5.16	5.32	2506572
2020-03-13	6.10	6.22	5.25	6.06	1739882
2020-03-16	4.69	5.50	4.64	5.00	995386
2020-03-17	5.09	5.51	4.79	5.27	1641623
2020-03-18	4.69	4.90	4.49	4.60	783395
2020-03-19	4.50	4.85	4.37	4.79	1216331
2020-03-20	4.98	5.16	4.72	4.78	1856197
2020-03-23	4.66	4.74	4.35	4.47	1890056
2020-03-24	4.81	5.31	4.79	5.24	1389247
2020-03-25	5.08	5.94	5.03	5.62	2271327
2020-03-26	5.79	5.92	5.52	5.73	1381248
2020-03-27	5.32	5.37	5.10	5.13	2033771
2020-03-30	5.09	5.25	4.92	5.18	782466
2020-03-31	5.15	5.15	4.81	4.95	1239035
2020-04-01	4.60	4.69	4.44	4.48	812438
2020-04-02	4.47	4.68	4.47	4.64	609279
2020-04-03	4.49	4.49	4.20	4.28	1295371
2020-04-06	4.62	4.84	4.62	4.72	1614319
2020-04-07	5.17	5.22	4.96	4.97	1416525
2020-04-08	4.99	5.21	4.94	5.13	1012890
2020-04-09	5.25	5.41	5.14	5.21	978674
2020-04-13	5.04	5.12	4.87	5.07	1209502
2020-04-14	5.25	5.37	5.15	5.18	948076
2020-04-15	5.02	5.03	4.87	4.92	774363
2020-04-16	4.92	4.94	4.65	4.70	825604
2020-04-17	4.87	4.91	4.73	4.86	1037850
2020-04-20	4.69	4.71	4.61	4.64	662945
2020-04-21	4.43	4.54	4.41	4.44	806247
2020-04-22	4.55	4.63	4.46	4.46	1039516
2020-04-23	4.52	4.53	4.31	4.33	934050
2020-04-24	4.18	4.18	3.83	3.96	2317636
2020-04-27	4.10	4.26	4.06	4.13	1090368
2020-04-28	4.41	4.74	4.41	4.68	2201191
2020-04-29	4.80	5.06	4.75	5.03	1886581
2020-04-30	4.80	4.87	4.71	4.71	2018828
2020-05-01	4.69	4.73	4.42	4.49	543360
2020-05-04	4.42	4.48	4.35	4.46	1074833
2020-05-05	4.45	4.59	4.31	4.36	1148068
2020-05-06	4.25	4.27	4.13	4.19	936445
2020-05-07	4.11	4.15	3.94	3.90	1949984
2020-05-08	4.00	4.23	3.96	4.17	2047347
2020-05-11	4.09	4.28	4.07	4.08	4150344
2020-05-12	4.06	4.13	3.85	3.85	2923218
2020-05-13	3.91	3.93	3.69	3.74	2547421
2020-05-14	3.65	3.97	3.53	3.94	2985722
2020-05-15	3.94	4.05	3.79	3.80	1666995
2020-05-18	4.01	4.15	3.95	4.15	1599467
2020-05-19	4.11	4.19	3.96	3.96	2135552
2020-05-20	4.02	4.10	3.95	4.05	2221397
2020-05-21	4.19	4.36	4.19	4.33	1411129
2020-05-22	4.27	4.37	4.17	4.31	1181447
2020-05-26	4.69	4.74	4.51	4.53	1537280
2020-05-27	4.73	4.76	4.58	4.72	1550511
2020-05-28	4.67	4.68	4.49	4.53	1308371
2020-05-29	4.37	4.62	4.31	4.50	2390668
2020-06-01	4.62	4.79	4.62	4.74	1728918
2020-06-02	4.96	5.18	4.92	5.16	2202515
2020-06-03	5.55	5.65	5.51	5.52	1969290
2020-06-04	5.47	5.80	5.40	5.74	1851752
2020-06-05	6.24	6.35	5.99	6.02	1525986
2020-06-08	6.16	6.45	6.12	6.45	1460672
2020-06-09	6.20	6.41	6.08	6.26	1748770
2020-06-10	6.30	6.31	5.98	5.98	1556590
2020-06-11	5.46	5.66	5.32	5.41	1385245
2020-06-12	5.63	5.82	5.54	5.73	1758671
2020-06-15	5.30	5.63	5.25	5.54	2200233
2020-06-16	5.80	5.84	5.55	5.58	1968578
2020-06-17	5.58	5.77	5.48	5.63	1874656
2020-06-18	5.52	5.66	5.46	5.52	949323
2020-06-19	5.68	5.69	5.51	5.51	2517728
2020-06-22	5.74	5.79	5.55	5.56	1253951
2020-06-23	5.77	5.88	5.61	5.61	1964874
2020-06-24	5.50	5.50	5.17	5.19	1853136
2020-06-25	5.31	5.32	5.11	5.28	2885907
2020-06-26	5.09	5.09	4.94	5.01	2378240
2020-06-29	5.16	5.18	5.02	5.13	2342262
2020-06-30	5.06	5.07	4.96	5.00	1435452
2020-07-01	5.04	5.21	5.04	5.10	1941796
2020-07-02	5.30	5.39	5.11	5.13	1551598
2020-07-06	5.30	5.41	5.25	5.34	1065283
2020-07-07	5.32	5.35	5.07	5.08	1134041
2020-07-08	5.20	5.31	5.14	5.28	878723
2020-07-09	5.32	5.32	5.17	5.17	1595673
2020-07-10	5.12	5.26	5.09	5.25	596485
2020-07-13	5.23	5.24	5.09	5.10	861967
2020-07-14	5.01	5.18	4.96	5.18	651568
2020-07-15	5.27	5.32	5.18	5.24	1233407
2020-07-16	5.23	5.32	5.22	5.24	552984
2020-07-17	5.30	5.42	5.28	5.28	962484
2020-07-20	5.28	5.43	5.27	5.35	879145
2020-07-21	5.55	5.74	5.53	5.61	1140458
2020-07-22	5.65	5.70	5.52	5.56	736760
2020-07-23	5.45	5.52	5.32	5.34	1168367
2020-07-24	5.30	5.44	5.22	5.36	1268148
2020-07-27	5.38	5.53	5.31	5.51	837689
2020-07-28	5.44	5.66	5.44	5.55	1275214
2020-07-29	5.80	5.85	5.68	5.76	905637
2020-07-30	5.71	5.83	5.61	5.77	1584278
2020-07-31	5.67	5.68	5.47	5.48	1125237
2020-08-03	5.40	5.42	5.28	5.32	1158028
2020-08-04	5.28	5.40	5.12	5.24	1148284
2020-08-05	5.32	5.35	5.15	5.22	1096368
2020-08-06	5.22	5.38	5.18	5.27	810123
2020-08-07	5.20	5.29	5.07	5.18	991636
2020-08-10	5.23	5.32	5.23	5.28	712256
2020-08-11	5.42	5.47	5.31	5.32	829593
2020-08-12	5.38	5.42	5.10	5.19	672135
2020-08-13	5.28	5.39	5.13	5.16	652702
2020-08-14	5.09	5.21	5.09	5.13	407734
2020-08-17	5.09	5.10	4.88	4.95	941344
2020-08-18	5.07	5.15	5.05	5.09	728204
2020-08-19	5.10	5.10	4.99	5.01	763990
2020-08-20	4.83	5.00	4.78	4.95	1009831
2020-08-21	4.92	4.93	4.85	4.91	502443
2020-08-24	5.00	5.09	4.99	5.01	726491
2020-08-25	5.08	5.09	4.92	5.05	700580
2020-08-26	5.00	5.02	4.80	4.85	1055107
2020-08-27	4.92	5.01	4.89	4.97	716224
2020-08-28	5.02	5.16	5.02	5.14	1434282
2020-08-31	5.07	5.09	4.95	4.95	1054641
2020-09-01	5.09	5.22	5.06	5.19	663369
2020-09-02	5.12	5.17	5.08	5.14	525432
2020-09-03	5.24	5.47	5.22	5.36	1158969
2020-09-04	5.47	5.54	5.32	5.50	984588
2020-09-08	5.35	5.37	5.28	5.34	828008
2020-09-09	5.47	5.47	5.34	5.39	473307
2020-09-10	5.39	5.43	5.17	5.18	769672
2020-09-11	5.18	5.20	5.07	5.10	478505
2020-09-14	5.14	5.24	5.09	5.20	431743
2020-09-15	5.24	5.24	5.10	5.11	492084
2020-09-16	5.16	5.22	5.12	5.12	629526
2020-09-17	5.04	5.14	5.02	5.13	533164
2020-09-18	5.04	5.05	4.83	4.84	951220
2020-09-21	4.70	4.87	4.64	4.82	923934
2020-09-22	4.90	4.93	4.78	4.82	833098
2020-09-23	4.73	4.77	4.58	4.58	966295
2020-09-24	4.63	4.81	4.56	4.75	562097
2020-09-25	4.65	4.69	4.58	4.69	478198
2020-09-28	4.99	5.03	4.65	4.71	1483596
2020-09-29	4.68	4.76	4.57	4.57	776507
2020-09-30	4.57	4.74	4.57	4.73	1100284
2020-10-01	4.70	4.71	4.59	4.70	642610
2020-10-02	4.68	4.90	4.68	4.80	1098450
2020-10-05	4.78	4.89	4.72	4.86	740698
2020-10-06	4.93	5.03	4.81	4.87	816805
2020-10-07	4.93	4.93	4.81	4.83	610207
2020-10-08	4.84	5.26	4.84	5.24	1098112
2020-10-09	5.25	5.55	5.18	5.40	1467240
2020-10-12	5.39	5.44	5.33	5.44	359697
2020-10-13	5.32	5.45	5.23	5.42	1794228
2020-10-14	5.50	5.60	5.38	5.40	1130210
2020-10-15	5.33	5.48	5.32	5.34	970059
2020-10-16	5.33	5.35	5.18	5.19	1179560
2020-10-19	5.24	5.42	5.20	5.28	850005
2020-10-20	5.43	5.49	5.38	5.40	748622
2020-10-21	5.34	5.55	5.32	5.43	876343
2020-10-22	5.48	5.71	5.47	5.68	927224
2020-10-23	5.85	5.86	5.68	5.71	756894
2020-10-26	5.77	5.92	5.71	5.84	1168788
2020-10-27	5.84	5.85	5.53	5.55	1000546
2020-10-28	5.38	5.46	5.27	5.29	1003183
2020-10-29	5.20	5.50	5.12	5.49	1528236
2020-10-30	5.42	5.45	5.23	5.31	3372665
2020-11-02	5.40	5.47	5.30	5.32	1408339
2020-11-03	5.47	5.48	5.32	5.38	1424668
2020-11-04	5.32	5.41	5.29	5.32	1545632
2020-11-05	5.45	5.59	5.39	5.59	1383914
2020-11-06	5.55	5.67	5.46	5.67	1167147
2020-11-09	6.11	6.17	5.96	6.07	2100924
2020-11-10	6.17	6.53	6.12	6.51	4355722
2020-11-11	6.41	6.49	6.32	6.35	876975
2020-11-12	6.25	6.28	6.06	6.14	1111211
2020-11-13	6.09	6.27	6.09	6.26	769249
2020-11-16	6.50	6.70	6.48	6.70	1195200
2020-11-17	6.66	6.99	6.64	6.98	2094926
2020-11-18	6.95	7.06	6.83	6.88	1607385
2020-11-19	6.93	7.07	6.86	7.02	1300522
2020-11-20	6.84	6.87	6.68	6.70	763946
2020-11-23	6.81	6.83	6.69	6.81	725482
2020-11-24	7.06	7.20	7.01	7.15	804890
2020-11-25	7.08	7.33	7.07	7.21	1513931
2020-11-27	7.24	7.36	7.21	7.22	624640
2020-11-30	7.12	7.21	6.91	6.97	1508755
2020-12-01	7.33	7.79	7.33	7.60	1745369
2020-12-02	7.60	7.74	7.58	7.71	1146793
2020-12-03	7.87	8.05	7.63	7.68	2269787
2020-12-04	7.62	7.81	7.59	7.78	1425578
2020-12-07	8.04	8.22	7.96	8.01	2124241
2020-12-08	8.07	8.18	7.98	8.01	1240676
2020-12-09	8.03	8.07	7.82	7.90	1064800
2020-12-10	8.04	8.36	8.03	8.36	870440
2020-12-11	8.25	8.44	8.13	8.37	1747615
2020-12-14	8.43	8.49	8.17	8.18	1282872
2020-12-15	8.38	8.44	8.28	8.35	1076900
2020-12-16	8.26	8.46	8.09	8.44	1088587
2020-12-17	8.55	8.57	8.26	8.28	1117143
2020-12-18	8.30	8.39	8.18	8.22	1226732
2020-12-21	8.06	8.17	8.02	8.09	1037446
2020-12-22	8.12	8.23	8.07	8.18	786387
2020-12-23	8.24	8.33	8.22	8.30	669079
2020-12-24	8.30	8.34	8.20	8.29	168361
2020-12-28	8.44	8.44	8.26	8.33	716427
2020-12-29	8.49	8.49	8.37	8.41	803373
2020-12-30	8.39	8.43	8.25	8.25	803508
2020-12-31	8.24	8.30	8.21	8.27	318258
2021-01-04	8.32	8.36	7.97	8.02	1691181
2021-01-05	7.81	7.93	7.72	7.85	1038217
2021-01-06	7.92	8.21	7.92	8.04	1137661
2021-01-07	8.26	8.29	8.04	8.14	827504
2021-01-08	8.28	8.29	7.94	8.06	850296
2021-01-11	7.82	7.88	7.59	7.75	1496688
2021-01-12	7.80	8.13	7.78	8.10	1333694
2021-01-13	7.98	8.11	7.81	8.04	1412318
2021-01-14	8.05	8.47	8.02	8.43	1635964
2021-01-15	8.12	8.14	7.85	7.86	864228
2021-01-19	7.91	7.91	7.58	7.64	964551
2021-01-20	7.65	7.65	7.47	7.53	1041678
2021-01-21	7.46	7.46	7.22	7.28	984500
2021-01-22	7.09	7.18	6.97	7.10	1712656
2021-01-25	7.12	7.12	6.91	6.97	625630
2021-01-26	7.18	7.21	6.95	6.99	1698885
2021-01-27	6.92	7.03	6.79	6.91	2770805
2021-01-28	7.08	7.24	7.02	7.15	1650456
2021-01-29	6.97	7.03	6.81	6.91	2508703
2021-02-01	7.06	7.20	6.97	7.14	2217958
2021-02-02	7.32	7.35	7.09	7.28	2540511
2021-02-03	7.46	7.59	7.22	7.25	2415400
2021-02-04	7.30	7.35	7.18	7.25	1512453
2021-02-05	7.39	7.50	7.33	7.41	1594584
2021-02-08	7.31	7.40	7.11	7.20	2377402
2021-02-09	7.01	7.36	6.99	7.23	1592651
2021-02-10	7.16	7.22	7.09	7.11	919812
2021-02-11	7.26	7.31	7.14	7.23	1047382
2021-02-12	7.11	7.30	7.11	7.24	837769
2021-02-16	7.30	7.37	7.24	7.25	594289
2021-02-17	7.28	7.30	7.15	7.26	1553798
2021-02-18	7.18	7.25	7.04	7.14	1119135
2021-02-19	7.18	7.36	7.13	7.23	1231181
2021-02-22	6.86	6.99	6.75	6.81	2057817
2021-02-23	6.93	7.22	6.88	7.11	3699201
2021-02-24	7.01	7.03	6.91	6.95	946279
2021-02-25	6.97	6.99	6.62	6.63	1454027
2021-02-26	6.71	6.73	6.39	6.40	1660163
2021-03-01	6.38	6.51	6.31	6.31	2203390
2021-03-02	6.23	6.53	6.15	6.45	2083374
2021-03-03	6.33	6.52	6.07	6.42	3200276
2021-03-04	6.64	6.83	6.50	6.55	2108710
2021-03-05	6.78	6.85	6.67	6.85	1920387
2021-03-08	6.75	6.83	6.43	6.44	2298103
2021-03-09	6.40	6.56	6.27	6.45	1574429
2021-03-10	6.55	6.79	6.48	6.72	2376598
2021-03-11	6.85	6.90	6.71	6.87	1239336
2021-03-12	6.79	6.86	6.74	6.79	772989
2021-03-15	6.67	6.81	6.61	6.79	1310393
2021-03-16	6.81	6.84	6.57	6.62	1134609
2021-03-17	6.56	6.84	6.53	6.81	974072
2021-03-18	6.91	7.16	6.86	7.05	1631136
2021-03-19	7.06	7.16	6.97	7.07	1029495
2021-03-22	6.91	7.00	6.76	6.95	1788923
2021-03-23	6.88	7.04	6.78	6.79	2594726
2021-03-24	6.72	6.89	6.63	6.66	1166603
2021-03-25	6.60	6.74	6.59	6.73	981016
2021-03-26	6.81	6.98	6.80	6.86	1966796
2021-03-29	6.74	6.75	6.57	6.62	1345640
2021-03-30	6.61	6.79	6.60	6.74	920015
2021-03-31	6.68	6.80	6.64	6.75	1030914
2021-04-01	6.67	6.68	6.46	6.48	1068382
2021-04-05	6.61	6.67	6.51	6.56	640534
2021-04-06	6.59	6.64	6.55	6.62	829545
2021-04-07	6.64	6.70	6.51	6.60	1682049
2021-04-08	6.62	6.68	6.51	6.59	1295192
2021-04-09	6.55	6.60	6.40	6.44	1038876
2021-04-12	6.47	6.50	6.42	6.49	524950
2021-04-13	6.41	6.53	6.34	6.44	1005221
2021-04-14	6.46	6.71	6.46	6.62	1217026
2021-04-15	6.73	6.79	6.57	6.60	851362
2021-04-16	6.55	6.73	6.54	6.70	543078
2021-04-19	6.64	6.73	6.60	6.66	981993
2021-04-20	6.67	6.70	6.59	6.62	810275
2021-04-21	6.58	6.61	6.48	6.60	309106
2021-04-22	6.68	6.71	6.55	6.58	756999
2021-04-23	6.67	6.76	6.66	6.69	789886
2021-04-26	6.81	6.82	6.65	6.71	997403
2021-04-27	6.68	6.77	6.57	6.62	1102973
2021-04-28	6.91	7.35	6.90	7.30	1976334
2021-04-29	7.19	7.19	6.95	7.05	1273069
2021-04-30	6.99	6.99	6.80	6.84	1162747
2021-05-03	6.87	7.02	6.82	6.92	974308
2021-05-04	6.85	6.90	6.75	6.83	947127
2021-05-05	6.88	7.03	6.81	6.98	500345
2021-05-06	7.03	7.08	6.94	7.08	907712
2021-05-07	7.13	7.21	7.09	7.04	718756
2021-05-10	7.03	7.10	7.00	7.06	866414
2021-05-11	6.94	7.09	6.92	7.05	524673
2021-05-12	6.94	7.01	6.78	6.80	849129
2021-05-13	6.91	7.07	6.89	6.99	1128431
2021-05-14	7.08	7.24	7.07	7.22	3416363
2021-05-17	7.13	7.23	7.05	7.20	1363530
2021-05-18	7.23	7.33	7.23	7.25	963256
2021-05-19	7.22	7.47	7.21	7.43	1158092
2021-05-20	7.46	7.51	7.40	7.42	580278
2021-05-21	7.40	7.41	7.30	7.36	542539
2021-05-24	7.46	7.47	7.32	7.33	616514
2021-05-25	7.36	7.38	7.24	7.27	2054100
2021-05-26	7.31	7.45	7.28	7.39	469232
2021-05-27	7.42	7.46	7.30	7.46	739508
2021-05-28	7.46	7.56	7.43	7.56	770884
2021-06-01	7.78	8.03	7.77	8.01	1408412
2021-06-02	8.01	8.26	8.01	8.23	1408247
2021-06-03	8.18	8.24	8.08	8.13	593209
2021-06-04	8.34	8.58	8.34	8.53	928842
2021-06-07	8.60	8.80	8.54	8.72	1388827
2021-06-08	8.56	8.75	8.49	8.68	1269205
2021-06-09	8.65	8.72	8.55	8.55	888919
2021-06-10	8.67	8.71	8.56	8.61	627396
2021-06-11	8.57	8.57	8.33	8.48	1260268
2021-06-14	8.52	8.60	8.49	8.53	649319
2021-06-15	8.48	8.57	8.39	8.56	906392
2021-06-16	8.53	8.88	8.52	8.70	1313086
2021-06-17	8.82	8.85	8.56	8.56	718213
2021-06-18	8.55	8.59	8.34	8.36	1283233
2021-06-21	8.40	8.44	8.28	8.40	1204701
2021-06-22	8.31	8.49	8.22	8.44	873732
2021-06-23	8.44	8.59	8.34	8.36	707930
2021-06-24	8.46	8.49	8.33	8.46	1025987
2021-06-25	8.46	8.46	8.09	8.23	1523510
2021-06-28	8.16	8.17	7.98	8.09	988534
2021-06-29	8.08	8.09	7.96	8.04	1008977
2021-06-30	7.90	7.97	7.80	7.85	1019205
2021-07-01	7.83	7.84	7.63	7.72	1256700
2021-07-02	7.81	7.81	7.64	7.81	906337
2021-07-06	7.51	7.57	7.35	7.36	1028791
2021-07-07	7.38	7.42	7.26	7.36	716243
2021-07-08	7.25	7.31	7.10	7.30	1126294
2021-07-09	7.38	7.43	7.31	7.35	540605
2021-07-12	7.35	7.71	7.34	7.62	1399386
2021-07-13	7.58	7.70	7.52	7.63	1462924
2021-07-14	7.95	7.99	7.72	7.76	1233894
2021-07-15	7.73	7.81	7.52	7.60	560303
2021-07-16	7.64	7.66	7.44	7.46	496178
2021-07-19	7.35	7.36	7.18	7.24	543761
2021-07-20	7.15	7.40	7.13	7.38	1283122
2021-07-21	7.38	7.51	7.35	7.47	527426
2021-07-22	7.46	7.48	7.34	7.34	691335
2021-07-23	7.44	7.49	7.26	7.31	641710
2021-07-26	7.39	7.63	7.39	7.55	697013
2021-07-27	7.50	7.65	7.44	7.55	648156
2021-07-28	7.70	7.81	7.46	7.78	952254
2021-07-29	7.81	7.86	7.70	7.76	999300
2021-07-30	7.70	7.79	7.42	7.43	626968
2021-08-02	7.69	7.79	7.52	7.56	973048
2021-08-03	7.46	7.54	7.26	7.53	975767
2021-08-04	7.47	7.55	7.30	7.23	792510
2021-08-05	7.36	7.43	7.21	7.23	777917
2021-08-06	7.29	7.49	7.23	7.44	728317
2021-08-09	7.49	7.51	7.34	7.45	459201
2021-08-10	7.38	7.45	7.29	7.36	599553
2021-08-11	7.32	7.46	7.26	7.36	1020255
2021-08-12	7.36	7.39	7.23	7.27	418525
2021-08-13	7.28	7.42	7.18	7.41	792406
2021-08-16	7.47	7.49	7.32	7.35	536163
2021-08-17	7.26	7.46	7.21	7.31	760391
2021-08-18	7.28	7.38	7.13	7.13	877422
2021-08-19	7.11	7.16	6.98	7.10	641763
2021-08-20	6.98	7.18	6.96	7.15	559030
2021-08-23	7.17	7.25	7.12	7.25	652267
2021-08-24	7.36	7.56	7.36	7.51	610060
2021-08-25	7.48	7.62	7.45	7.61	610071
2021-08-26	7.56	7.61	7.46	7.47	456263
2021-08-27	7.49	7.66	7.44	7.65	318783
2021-08-30	7.65	7.67	7.54	7.60	287610
2021-08-31	7.69	7.95	7.67	7.71	1197794
2021-09-01	7.76	7.82	7.67	7.72	472015
2021-09-02	7.48	7.58	7.30	7.31	897814
2021-09-03	7.32	7.34	7.11	7.14	1306698
2021-09-07	7.17	7.36	7.16	7.20	572858
2021-09-08	7.05	7.08	6.73	6.76	1577563
2021-09-09	6.73	6.90	6.61	6.82	1646726
2021-09-10	6.90	6.95	6.70	6.71	847276
2021-09-13	6.81	6.91	6.77	6.83	685255
2021-09-14	6.85	6.87	6.73	6.75	548000
2021-09-15	6.70	6.73	6.62	6.63	438194
2021-09-16	6.61	6.68	6.56	6.67	481343
2021-09-17	6.59	6.61	6.47	6.47	697944
2021-09-20	6.38	6.39	6.12	6.25	1491860
2021-09-21	6.28	6.37	6.24	6.28	816508
2021-09-22	6.32	6.47	6.32	6.37	746684
2021-09-23	6.44	6.62	6.43	6.55	713714
2021-09-24	6.45	6.48	6.31	6.31	1081707
2021-09-27	6.36	6.58	6.34	6.53	782572
2021-09-28	6.52	6.60	6.35	6.38	1043138
2021-09-29	6.47	6.53	6.38	6.41	610432
2021-09-30	6.42	6.46	6.20	6.26	1912240
2021-10-01	6.39	6.57	6.33	6.55	933442
2021-10-04	6.36	6.45	6.26	6.29	1322723
2021-10-05	6.35	6.50	6.29	6.43	929625
2021-10-06	6.36	6.44	6.24	6.43	843564
2021-10-07	6.41	6.42	6.31	6.33	913652
2021-10-08	6.50	6.64	6.41	6.41	1736100
2021-10-11	6.40	6.43	6.22	6.22	1011940
2021-10-12	6.22	6.27	6.17	6.19	611837
2021-10-13	6.22	6.28	6.08	6.25	826416
2021-10-14	6.32	6.32	6.21	6.27	979424
2021-10-15	6.30	6.69	6.30	6.64	2483883
2021-10-18	6.58	6.68	6.34	6.65	4323920
2021-10-19	6.55	6.57	6.36	6.36	1244337
2021-10-20	6.38	6.58	6.32	6.51	1891176
2021-10-21	6.45	6.49	6.22	6.28	1431619
2021-10-22	6.14	6.21	5.81	6.14	2657819
2021-10-25	6.31	6.44	6.30	6.40	1005442
2021-10-26	6.26	6.32	6.20	6.26	941312
2021-10-27	6.36	6.47	6.25	6.27	1973711
2021-10-28	6.25	6.32	6.13	6.23	849228
2021-10-29	6.25	6.28	6.08	6.11	866230
2021-11-01	6.16	6.40	6.16	6.34	473721
2021-11-02	6.34	6.34	6.19	6.20	583910
2021-11-03	6.28	6.57	6.25	6.49	1007944
2021-11-04	6.42	6.42	6.14	6.01	1331896
2021-11-05	6.15	6.27	6.12	6.18	961697
2021-11-08	6.12	6.22	6.09	6.13	789235
2021-11-09	6.19	6.25	6.07	6.14	852298
2021-11-10	6.18	6.46	6.18	6.31	854710
2021-11-11	6.41	6.53	6.35	6.39	609002
2021-11-12	6.36	6.38	6.26	6.36	496682
2021-11-15	6.39	6.43	6.35	6.35	460185
2021-11-16	6.28	6.28	6.11	6.17	1225531
2021-11-17	6.19	6.23	6.13	6.19	718894
2021-11-18	6.18	6.18	6.09	6.15	484311
2021-11-19	6.19	6.21	6.05	6.08	609330
2021-11-22	6.15	6.22	6.03	6.04	698448
2021-11-23	6.05	6.12	5.96	6.09	632012
2021-11-24	6.07	6.20	6.04	6.19	670458
2021-11-26	6.10	6.10	5.96	6.03	653481
2021-11-29	6.08	6.10	5.90	5.95	867295
2021-11-30	5.99	6.02	5.74	5.82	1251261
2021-12-01	5.90	5.92	5.67	5.67	942634
2021-12-02	5.84	5.94	5.84	5.92	1145399
2021-12-03	6.02	6.05	5.84	5.88	767876
2021-12-06	5.82	5.99	5.78	5.87	848729
2021-12-07	5.88	5.90	5.82	5.87	690522
2021-12-08	5.87	5.95	5.86	5.92	470588
2021-12-09	5.81	5.82	5.65	5.68	465322
2021-12-10	5.73	5.73	5.58	5.66	817412
2021-12-13	5.72	5.73	5.52	5.52	1020560
2021-12-14	5.65	5.76	5.49	5.51	939668
2021-12-15	5.50	5.60	5.44	5.56	1131156
2021-12-16	5.58	5.69	5.53	5.63	696258
2021-12-17	5.55	5.58	5.51	5.53	2796236
2021-12-20	5.37	5.38	5.28	5.30	856091
2021-12-21	5.30	5.34	5.23	5.23	1061986
2021-12-22	5.19	5.34	5.19	5.32	1031919
2021-12-23	5.31	5.39	5.31	5.36	842273
2021-12-27	5.42	5.46	5.37	5.46	582562
2021-12-28	5.43	5.48	5.41	5.46	677318
2021-12-29	5.47	5.47	5.31	5.32	493944
2021-12-30	5.35	5.42	5.35	5.37	425108
2021-12-31	5.37	5.42	5.33	5.37	497010
2022-01-03	5.38	5.43	5.33	5.43	973466
2022-01-04	5.43	5.59	5.41	5.46	1121375
2022-01-05	5.47	5.54	5.38	5.39	835311
2022-01-06	5.46	5.52	5.41	5.48	672506
2022-01-07	5.50	5.58	5.48	5.55	1281648
2022-01-10	5.58	5.60	5.51	5.58	888638
2022-01-11	5.57	5.65	5.54	5.65	760087
2022-01-12	5.57	5.64	5.51	5.57	1313698
2022-01-13	5.61	5.86	5.58	5.74	1314610
2022-01-14	5.71	5.82	5.69	5.80	713471
2022-01-18	5.75	5.78	5.59	5.68	1495361
2022-01-19	5.82	5.90	5.77	5.83	901122
2022-01-20	5.81	5.85	5.75	5.77	911435
2022-01-21	5.85	5.97	5.78	5.79	1278624
2022-01-24	5.70	5.75	5.60	5.73	1209983
2022-01-25	5.83	6.16	5.79	6.14	1785677
2022-01-26	6.13	6.20	6.06	6.14	1416745
2022-01-27	6.40	6.50	6.23	6.25	2014618
2022-01-28	6.21	6.25	6.14	6.15	1051117
2022-01-31	6.10	6.27	6.08	6.27	942297
2022-02-01	6.22	6.30	6.20	6.25	1518760
2022-02-02	6.08	6.13	5.95	6.05	1715005
2022-02-03	5.96	6.11	5.90	6.06	1812595
2022-02-04	6.00	6.11	5.99	6.10	1063183
2022-02-07	6.09	6.22	6.09	6.17	750826
2022-02-08	6.13	6.19	6.08	6.16	686300
2022-02-09	6.07	6.11	5.98	6.06	1384924
2022-02-10	6.16	6.30	6.10	5.97	2075987
2022-02-11	6.16	6.32	6.02	6.08	1921127
2022-02-14	6.12	6.16	6.03	6.14	1822263
2022-02-15	6.23	6.26	6.18	6.20	1021881
2022-02-16	6.24	6.34	6.24	6.33	948923
2022-02-17	6.28	6.30	6.15	6.17	993296
2022-02-18	6.20	6.25	6.17	6.24	1036446
2022-02-22	6.25	6.30	6.21	6.25	932204
2022-02-23	6.32	6.40	6.27	6.29	1078148
2022-02-24	5.93	5.94	5.74	5.91	1903501
2022-02-25	5.89	5.97	5.88	5.96	1103257
2022-02-28	5.90	5.96	5.80	5.87	957911
2022-03-01	5.75	5.97	5.71	5.74	1580520
2022-03-02	5.78	6.04	5.75	6.01	1660849
2022-03-03	6.18	6.22	6.11	6.17	1040182
2022-03-04	5.99	6.01	5.91	5.99	1662026
2022-03-07	5.96	5.96	5.75	5.77	1108515
2022-03-08	5.80	5.93	5.72	5.83	1208605
2022-03-09	6.24	6.52	6.23	6.44	2175165
2022-03-10	6.30	6.42	6.26	6.36	1278303
2022-03-11	6.40	6.44	6.31	6.34	1072017
2022-03-14	6.55	6.77	6.51	6.55	3495419
2022-03-15	6.51	6.59	6.42	6.42	2350158
2022-03-16	6.47	6.68	6.47	6.65	2603950
2022-03-17	6.73	6.86	6.62	6.83	2785289
2022-03-18	6.84	7.05	6.78	6.94	12512046
2022-03-21	7.10	7.21	7.01	7.19	3948661
2022-03-22	7.26	7.37	7.22	7.31	1317576
2022-03-23	7.23	7.47	7.20	7.42	1918685
2022-03-24	7.47	7.54	7.36	7.39	2161961
2022-03-25	7.40	7.76	7.39	7.75	1146207
2022-03-28	7.64	7.66	7.47	7.59	1803797
2022-03-29	7.70	7.72	7.62	7.71	1243168
2022-03-30	7.68	7.75	7.65	7.69	1486997
2022-03-31	7.76	7.85	7.65	7.70	1508015
2022-04-01	7.88	7.98	7.83	7.90	1276295
2022-04-04	7.97	7.97	7.85	7.87	828790
2022-04-05	7.66	7.74	7.62	7.63	2153498
2022-04-06	7.48	7.58	7.44	7.52	2866380
2022-04-07	7.45	7.67	7.37	7.64	2228300
2022-04-08	7.66	7.72	7.56	7.60	927547
2022-04-11	7.62	7.70	7.57	7.69	854769
2022-04-12	7.68	7.72	7.53	7.56	1316880
2022-04-13	7.50	7.58	7.48	7.57	684931
2022-04-14	7.48	7.54	7.41	7.45	779782
2022-04-18	7.59	7.65	7.54	7.61	1004259
2022-04-19	7.60	7.68	7.49	7.59	2661251
2022-04-20	7.61	7.73	7.56	7.64	2300271
2022-04-21	7.67	7.71	7.41	7.32	1020070
2022-04-22	7.35	7.35	7.08	7.14	1221157
2022-04-25	6.98	6.99	6.77	6.96	1540175
2022-04-26	6.52	6.61	6.42	6.42	2297455
2022-04-27	6.42	6.46	6.32	6.36	3530743
2022-04-28	6.28	6.44	6.18	6.36	1837551
2022-04-29	6.64	6.68	6.36	6.37	2532185
2022-05-02	6.27	6.34	6.13	6.21	2114308
2022-05-03	6.32	6.47	6.27	6.40	1744204
2022-05-04	6.34	6.63	6.30	6.61	2046981
2022-05-05	6.44	6.46	6.28	6.37	1747437
2022-05-06	6.32	6.54	6.27	6.47	1565053
2022-05-09	6.36	6.52	6.29	6.41	979125
2022-05-10	6.46	6.49	6.36	6.39	966304
2022-05-11	6.44	6.50	6.32	6.34	1691719
2022-05-12	6.32	6.45	6.29	6.39	1201931
2022-05-13	6.38	6.53	6.30	6.53	1365119
2022-05-16	6.52	6.66	6.52	6.65	686989
2022-05-17	6.75	6.88	6.75	6.84	699363
2022-05-18	6.79	6.81	6.59	6.63	1894669
2022-05-19	6.65	6.77	6.62	6.70	1043265
2022-05-20	6.70	6.79	6.69	6.78	1437245
2022-05-23	6.88	7.13	6.88	7.10	1271284
2022-05-24	7.12	7.14	6.95	7.13	1507142
2022-05-25	7.00	7.00	6.81	6.93	1021174
2022-05-26	6.92	7.06	6.88	7.03	514030
2022-05-27	7.00	7.16	6.98	7.12	520625
2022-05-31	7.10	7.21	7.07	7.11	1159751
2022-06-01	7.13	7.13	6.85	6.87	769612
2022-06-02	6.93	6.93	6.74	6.85	1328681
2022-06-03	6.75	6.79	6.68	6.73	793194
2022-06-06	6.80	6.80	6.67	6.71	744102
2022-06-07	6.51	6.54	6.40	6.51	1791777
2022-06-08	6.49	6.54	6.41	6.42	635967
2022-06-09	6.37	6.45	6.34	6.34	2493567
2022-06-10	6.23	6.24	6.08	6.22	2977458
2022-06-13	6.06	6.08	5.85	5.89	1651083
2022-06-14	5.95	5.99	5.82	5.87	1112233
2022-06-15	5.96	6.08	5.90	6.01	1336298
2022-06-16	5.88	5.89	5.75	5.78	912517
2022-06-17	5.86	5.88	5.67	5.79	3539037
2022-06-21	5.91	5.97	5.88	5.96	1288159
2022-06-22	5.85	5.94	5.82	5.83	1113182
2022-06-23	5.77	5.77	5.63	5.65	798396
2022-06-24	5.61	5.71	5.58	5.58	549622
2022-06-27	5.62	5.72	5.60	5.67	757317
2022-06-28	5.75	5.78	5.60	5.60	610710
2022-06-29	5.69	5.70	5.54	5.59	624742
2022-06-30	5.45	5.57	5.42	5.49	1681760
2022-07-01	5.39	5.52	5.35	5.48	1337611
2022-07-05	5.27	5.36	5.20	5.36	2675152
2022-07-06	5.32	5.38	5.20	5.24	1115507
2022-07-07	5.32	5.36	5.31	5.34	1382789
2022-07-08	5.39	5.42	5.33	5.40	1654315
2022-07-11	5.32	5.32	5.17	5.19	860530
2022-07-12	5.11	5.16	5.08	5.09	1373733
2022-07-13	5.08	5.14	5.02	5.04	2320589
2022-07-14	4.96	4.96	4.87	4.92	1537830
2022-07-15	4.92	5.06	4.90	5.03	1659239
2022-07-18	5.06	5.15	5.06	5.10	1426012
2022-07-19	5.11	5.29	5.09	5.27	1616864
2022-07-20	5.30	5.31	5.16	5.20	1418375
2022-07-21	5.15	5.20	5.11	5.16	1026397
2022-07-22	5.16	5.16	4.98	5.00	1442811
2022-07-25	5.10	5.22	5.09	5.22	1574560
2022-07-26	5.18	5.28	5.16	5.22	1657325
2022-07-27	5.24	5.32	5.22	5.28	1903208
2022-07-28	5.32	5.51	5.29	5.48	1154574
2022-07-29	5.46	5.57	5.44	5.48	1738028
2022-08-01	5.40	5.44	5.31	5.36	2322460
2022-08-02	5.37	5.40	5.27	5.27	2599832
2022-08-03	5.35	5.44	5.31	5.40	2964039
2022-08-04	5.44	5.55	5.43	5.54	1405213
2022-08-05	5.45	5.71	5.44	5.71	1399382
2022-08-08	5.77	5.80	5.72	5.78	950294
2022-08-09	5.82	5.85	5.74	5.81	1243569
2022-08-10	5.91	6.02	5.90	5.94	1156452
2022-08-11	5.98	5.99	5.91	5.95	1461135
2022-08-12	6.00	6.03	5.97	5.92	908294
2022-08-15	5.83	5.91	5.82	5.91	906760
2022-08-16	5.86	5.90	5.83	5.85	503583
2022-08-17	5.80	5.89	5.79	5.85	1203322
2022-08-18	5.87	5.90	5.81	5.88	1168772
2022-08-19	5.80	5.83	5.75	5.80	1250596
2022-08-22	5.74	5.77	5.68	5.74	1460607
2022-08-23	5.80	5.89	5.80	5.85	771746
2022-08-24	5.84	5.91	5.83	5.84	680549
2022-08-25	5.85	5.98	5.82	5.95	871973
2022-08-26	5.98	6.05	5.92	5.94	716874
2022-08-29	5.93	6.05	5.91	5.97	643807
2022-08-30	6.01	6.02	5.90	5.92	1325851
2022-08-31	5.83	5.87	5.67	5.72	1689084
2022-09-01	5.73	5.73	5.53	5.68	1141261
2022-09-02	5.72	5.83	5.71	5.76	1261519
2022-09-06	5.79	5.79	5.65	5.69	1007805
2022-09-07	5.65	5.75	5.54	5.75	836065
2022-09-08	5.69	5.73	5.62	5.68	1230642
2022-09-09	5.76	5.91	5.76	5.88	815821
2022-09-12	5.99	6.07	5.96	5.98	898565
2022-09-13	5.84	5.94	5.80	5.82	1008665
2022-09-14	5.81	5.87	5.79	5.82	584573
2022-09-15	5.79	5.86	5.71	5.72	674656
2022-09-16	5.66	5.70	5.61	5.68	2286542
2022-09-19	5.60	5.95	5.59	5.95	1549041
2022-09-20	5.92	6.16	5.90	6.09	1513068
2022-09-21	6.06	6.13	5.94	6.01	1961344
2022-09-22	6.01	6.21	5.96	6.20	1581110
2022-09-23	6.01	6.01	5.85	5.90	1899513
2022-09-26	5.73	5.77	5.56	5.64	1753018
2022-09-27	5.64	5.71	5.60	5.63	1380175
2022-09-28	5.64	5.72	5.60	5.66	1258763
2022-09-29	5.58	5.64	5.45	5.61	1577368
2022-09-30	5.57	5.69	5.57	5.64	1873822
2022-10-03	5.88	6.25	5.85	6.20	2918462
2022-10-04	6.26	6.29	6.16	6.25	1548655
2022-10-05	6.15	6.26	6.12	6.24	1349421
2022-10-06	6.22	6.29	6.15	6.16	1099127
2022-10-07	6.09	6.10	6.02	6.09	1340938
2022-10-10	6.05	6.09	6.01	6.06	1287232
2022-10-11	6.01	6.02	5.79	5.80	1941109
2022-10-12	5.82	5.82	5.66	5.70	1059436
2022-10-13	5.65	5.87	5.63	5.77	1570899
2022-10-14	5.84	5.86	5.66	5.66	1280002
2022-10-17	5.75	5.87	5.74	5.76	977541
2022-10-18	5.88	5.90	5.79	5.90	1767937
2022-10-19	5.88	5.92	5.82	5.86	1051114
2022-10-20	5.96	6.04	5.95	5.98	1420784
2022-10-21	6.02	6.26	6.02	6.13	1502688
2022-10-24	5.91	5.92	5.67	5.72	1726061
2022-10-25	5.63	5.78	5.62	5.68	1477089
2022-10-26	5.28	5.41	5.22	5.23	3768964
2022-10-27	5.30	5.56	5.29	5.43	3375197
2022-10-28	5.29	5.38	5.27	5.34	2781133
2022-10-31	5.35	5.72	5.35	5.70	3487988
2022-11-01	5.70	5.76	5.62	5.70	3058518
2022-11-02	5.65	5.67	5.47	5.47	1196904
2022-11-03	5.49	5.69	5.49	5.67	1363858
2022-11-04	5.84	5.91	5.80	5.87	1676292
2022-11-07	5.86	5.94	5.74	5.86	3795365
2022-11-08	5.97	6.06	5.93	6.01	2849849
2022-11-09	5.87	5.94	5.54	5.59	3064621
2022-11-10	5.33	5.33	5.14	5.16	2178051
2022-11-11	5.33	5.47	5.30	5.39	2758563
2022-11-14	5.37	5.46	5.27	5.35	2932612
2022-11-15	5.42	5.42	5.21	5.32	2554838
2022-11-16	5.31	5.36	5.11	5.14	2697956
2022-11-17	5.04	5.16	5.01	5.14	3130095
2022-11-18	5.23	5.27	5.13	5.15	1310211
2022-11-21	5.20	5.24	5.10	5.22	927665
2022-11-22	5.19	5.26	5.14	5.19	1410773
2022-11-23	5.12	5.22	5.09	5.21	885521
2022-11-25	5.26	5.27	5.15	5.18	862543
2022-11-28	5.15	5.16	5.08	5.09	709061
2022-11-29	5.12	5.31	5.12	5.25	1043966
2022-11-30	5.18	5.33	5.18	5.33	545590
2022-12-01	5.35	5.35	5.24	5.32	728918
2022-12-02	5.36	5.47	5.32	5.35	961894
2022-12-05	5.25	5.25	5.13	5.13	1018617
2022-12-06	5.20	5.30	5.18	5.27	969803
2022-12-07	5.28	5.38	5.28	5.32	855165
2022-12-08	5.25	5.32	5.17	5.19	928191
2022-12-09	5.16	5.24	5.16	5.16	1258613
2022-12-12	5.03	5.07	4.93	5.05	1637167
2022-12-13	5.05	5.08	4.87	4.88	2044423
2022-12-14	4.86	4.91	4.80	4.90	1515130
2022-12-15	4.88	4.98	4.82	4.83	2184356
2022-12-16	4.90	4.96	4.86	4.90	2148051
2022-12-19	4.95	5.05	4.94	5.02	1125239
2022-12-20	5.20	5.33	5.20	5.27	1274532
2022-12-21	5.24	5.33	5.23	5.30	1555556
2022-12-22	5.34	5.39	5.29	5.38	1259537
2022-12-23	5.45	5.54	5.43	5.47	875356
2022-12-27	5.24	5.31	5.21	5.29	813715
2022-12-28	5.36	5.45	5.34	5.42	701781
2022-12-29	5.42	5.46	5.32	5.39	640169
2022-12-30	5.39	5.47	5.34	5.39	794795
2023-01-03	5.19	5.22	5.03	5.04	1950172
2023-01-04	5.11	5.24	5.10	5.24	1240455
2023-01-05	5.29	5.41	5.28	5.41	1539952
2023-01-06	5.51	5.64	5.49	5.64	827644
2023-01-09	5.50	5.62	5.46	5.58	1173276
2023-01-10	5.68	5.86	5.63	5.86	2115169
2023-01-11	5.98	6.11	5.93	6.09	1234436
2023-01-12	5.96	6.01	5.85	5.91	2166346
2023-01-13	5.84	5.90	5.82	5.86	888097
2023-01-17	5.68	5.73	5.63	5.67	1125131
2023-01-18	5.77	5.82	5.64	5.67	1032165
2023-01-19	5.61	5.67	5.55	5.65	724420
2023-01-20	5.59	5.62	5.56	5.62	1263141
2023-01-23	5.40	5.52	5.36	5.39	2494264
2023-01-24	5.54	5.56	5.48	5.53	1566984
2023-01-25	5.56	5.67	5.54	5.63	540946
2023-01-26	5.67	5.74	5.63	5.64	955691
2023-01-27	5.58	5.60	5.52	5.57	1430658
2023-01-30	5.58	5.61	5.53	5.53	644361
2023-01-31	5.67	5.75	5.64	5.68	1113453
2023-02-01	5.63	5.65	5.37	5.37	3171619
2023-02-02	5.56	5.57	5.36	5.38	2771121
2023-02-03	5.28	5.31	5.22	5.26	1666749
2023-02-06	5.20	5.34	5.18	5.34	1354951
2023-02-07	5.35	5.40	5.25	5.29	1759564
2023-02-08	5.32	5.57	5.27	5.57	2177200
2023-02-09	5.57	5.57	5.39	5.39	1224609
2023-02-10	5.39	5.51	5.39	5.51	1706310
2023-02-13	5.49	5.59	5.47	5.58	961072
2023-02-14	5.51	5.68	5.45	5.68	3488380
2023-02-15	5.61	5.76	5.48	5.75	2534945
2023-02-16	5.60	5.76	5.57	5.75	1595064
2023-02-17	5.75	5.88	5.70	5.82	1603858
2023-02-21	5.81	5.81	5.67	5.72	1123597
2023-02-22	5.72	5.78	5.64	5.71	1826113
2023-02-23	5.87	5.94	5.79	5.92	2949106
2023-02-24	5.70	5.70	5.59	5.66	1060823
2023-02-27	5.70	5.71	5.53	5.55	1264301
2023-02-28	5.57	5.57	5.44	5.46	860052
2023-03-01	5.41	5.43	5.32	5.43	932735
2023-03-02	5.30	5.32	5.23	5.24	665549
2023-03-03	5.22	5.25	5.19	5.21	974211
2023-03-06	5.21	5.32	5.16	5.30	1765111
2023-03-07	5.27	5.31	5.16	5.30	1313474
2023-03-08	5.40	5.51	5.38	5.43	1170730
2023-03-09	5.40	5.43	5.28	5.30	1170530
2023-03-10	5.19	5.26	5.10	5.12	1392696
2023-03-13	5.00	5.07	4.95	4.96	3186466
2023-03-14	5.04	5.11	4.98	5.03	2760706
2023-03-15	4.97	5.01	4.81	5.01	2917052
2023-03-16	5.00	5.17	4.90	5.10	2735669
2023-03-17	4.98	5.01	4.84	4.87	12794729
2023-03-20	4.96	4.96	4.83	4.84	1857598
2023-03-21	4.95	5.05	4.95	4.98	1114072
2023-03-22	4.98	5.06	4.92	4.93	1025164
2023-03-23	4.96	5.01	4.76	4.82	2117529
2023-03-24	4.79	4.95	4.76	4.95	851689
2023-03-27	4.98	5.07	4.98	5.04	1128451
2023-03-28	5.08	5.15	5.05	5.06	1127456
2023-03-29	5.07	5.12	4.99	5.09	1153578
2023-03-30	5.21	5.30	5.14	5.30	754957
2023-03-31	5.30	5.35	5.25	5.31	774560
2023-04-03	5.25	5.29	5.19	5.22	672815
2023-04-04	5.26	5.30	5.22	5.25	568298
2023-04-05	5.23	5.32	5.20	5.21	700434
2023-04-06	5.22	5.22	5.15	5.19	533931
2023-04-10	5.15	5.23	5.14	5.22	742412
2023-04-11	5.37	5.49	5.36	5.49	1079274
2023-04-12	5.50	5.65	5.50	5.57	966948
2023-04-13	5.55	5.68	5.54	5.61	833992
2023-04-14	5.55	5.67	5.53	5.64	752123
2023-04-17	5.62	5.62	5.49	5.56	587368
2023-04-18	5.49	5.52	5.39	5.43	676308
2023-04-19	5.37	5.37	5.29	5.29	573643
2023-04-20	5.29	5.36	5.28	5.34	788144
2023-04-21	5.31	5.36	5.25	5.29	377090
2023-04-24	5.23	5.32	5.22	5.20	915903
2023-04-25	5.25	5.35	5.21	5.32	728833
2023-04-26	5.32	5.33	5.22	5.26	1228046
2023-04-27	5.29	5.38	5.29	5.37	772251
2023-04-28	5.34	5.43	5.30	5.41	487102
2023-05-01	5.36	5.45	5.34	5.36	256767
2023-05-02	5.31	5.35	5.21	5.26	891102
2023-05-03	5.27	5.35	5.23	5.35	781982
2023-05-04	5.42	5.46	5.29	5.43	758497
2023-05-05	5.46	5.73	5.43	5.66	1143274
2023-05-08	5.67	5.77	5.65	5.69	911733
2023-05-09	5.66	5.84	5.66	5.82	647589
2023-05-10	5.85	5.95	5.80	5.95	725598
2023-05-11	5.89	6.08	5.88	6.02	612852
2023-05-12	6.03	6.14	6.00	6.12	556588
2023-05-15	6.14	6.15	6.06	6.14	810945
2023-05-16	6.13	6.21	6.02	6.02	638792
2023-05-17	6.04	6.11	6.00	6.09	731160
2023-05-18	6.05	6.10	5.98	6.04	290265
2023-05-19	6.02	6.07	5.99	6.00	351308
2023-05-22	6.09	6.09	6.00	6.02	355151
2023-05-23	6.00	6.10	5.97	5.98	461871
2023-05-24	5.98	6.00	5.92	5.96	330184
2023-05-25	5.95	5.99	5.78	5.84	1377700
2023-05-26	5.83	5.90	5.77	5.90	1908850
2023-05-30	5.79	5.80	5.71	5.73	788961
2023-05-31	5.70	5.73	5.62	5.73	1050185
2023-06-01	5.72	5.84	5.70	5.82	903437
2023-06-02	6.00	6.04	5.95	6.04	399412
2023-06-05	5.96	6.09	5.95	6.04	439748
2023-06-06	6.08	6.23	6.06	6.20	510195
2023-06-07	6.28	6.30	6.18	6.24	847837
2023-06-08	6.23	6.30	6.22	6.30	292703
2023-06-09	6.30	6.44	6.29	6.36	2078800
2023-06-12	6.34	6.34	6.11	6.13	940394
2023-06-13	6.16	6.24	6.11	6.20	1327952
2023-06-14	6.13	6.22	6.04	6.20	1247454
2023-06-15	6.27	6.41	6.25	6.40	514927
2023-06-16	6.29	6.39	6.26	6.39	989826
2023-06-20	6.38	6.48	6.35	6.46	445148
2023-06-21	6.42	6.59	6.40	6.57	638648
2023-06-22	6.51	6.51	6.42	6.42	272553
2023-06-23	6.38	6.46	6.33	6.43	269012
2023-06-26	6.45	6.50	6.35	6.46	443737
2023-06-27	6.45	6.48	6.33	6.37	286480
2023-06-28	6.34	6.34	6.23	6.26	426761
2023-06-29	6.28	6.31	6.23	6.30	307565
2023-06-30	6.39	6.45	6.36	6.36	805601
2023-07-03	6.47	6.64	6.44	6.59	725738
2023-07-05	6.31	6.33	6.22	6.26	636987
2023-07-06	6.16	6.19	6.01	6.06	489654
2023-07-07	6.08	6.21	6.08	6.15	481606
2023-07-10	6.15	6.16	6.06	6.08	347812
2023-07-11	5.99	6.08	5.92	6.07	406575
2023-07-12	6.17	6.23	6.06	6.06	374292
2023-07-13	6.11	6.23	6.09	6.18	318250
2023-07-14	6.21	6.21	6.13	6.14	271356
2023-07-17	6.13	6.24	6.08	6.23	356495
2023-07-18	6.21	6.24	6.12	6.12	478131
2023-07-19	6.17	6.21	6.11	6.14	296159
2023-07-20	6.16	6.20	6.12	6.08	291157
2023-07-21	6.16	6.28	6.15	6.27	314626
2023-07-24	6.28	6.39	6.24	6.28	455961
2023-07-25	6.29	6.30	6.18	6.19	460429
2023-07-26	6.19	6.22	6.15	6.18	359601
2023-07-27	6.15	6.15	6.01	6.02	310342
2023-07-28	6.04	6.09	6.01	6.08	370878
2023-07-31	6.12	6.12	6.03	6.07	290479
2023-08-01	5.98	5.99	5.91	5.95	355031
2023-08-02	5.91	5.94	5.83	5.89	420904
2023-08-03	5.89	5.89	5.75	5.77	679719
2023-08-04	5.75	5.83	5.69	5.71	661063
2023-08-07	5.72	5.72	5.62	5.65	640770
2023-08-08	5.56	5.61	5.54	5.60	399967
2023-08-09	5.57	5.58	5.46	5.47	372116
2023-08-10	5.53	5.62	5.51	5.53	461062
2023-08-11	5.52	5.57	5.50	5.52	380914
2023-08-14	5.50	5.50	5.40	5.42	361978
2023-08-15	5.41	5.43	5.37	5.37	419676
2023-08-16	5.35	5.39	5.29	5.30	492533
2023-08-17	5.32	5.34	5.24	5.24	363175
2023-08-18	5.25	5.34	5.23	5.32	340239
2023-08-21	5.30	5.32	5.23	5.32	491496
2023-08-22	5.36	5.39	5.30	5.38	488726
2023-08-23	5.41	5.53	5.38	5.52	369006
2023-08-24	5.48	5.50	5.42	5.45	265637
2023-08-25	5.43	5.48	5.39	5.46	1290423
2023-08-28	5.44	5.56	5.40	5.54	600922
2023-08-29	5.57	5.75	5.54	5.72	488146
2023-08-30	5.70	5.70	5.60	5.61	425762
2023-08-31	5.50	5.54	5.41	5.45	592758
2023-09-01	5.55	5.57	5.48	5.50	254966
2023-09-05	5.39	5.43	5.35	5.35	377563
2023-09-06	5.36	5.41	5.28	5.28	313974
2023-09-07	5.25	5.26	5.21	5.21	253798
2023-09-08	5.27	5.31	5.25	5.27	324167
2023-09-11	5.35	5.42	5.35	5.40	390208
2023-09-12	5.38	5.42	5.36	5.42	555125
2023-09-13	5.44	5.53	5.44	5.47	302999
2023-09-14	5.53	5.56	5.50	5.56	202260
2023-09-15	5.52	5.55	5.42	5.43	910700
2023-09-18	5.45	5.49	5.39	5.45	313964
2023-09-19	5.47	5.49	5.39	5.40	309818
2023-09-20	5.43	5.54	5.43	5.46	387977
2023-09-21	5.33	5.33	5.27	5.27	270947
2023-09-22	5.29	5.32	5.28	5.30	373258
2023-09-25	5.26	5.26	5.21	5.23	223231
2023-09-26	5.19	5.21	5.14	5.14	303629
2023-09-27	5.15	5.16	5.01	5.04	470206
2023-09-28	5.04	5.12	5.02	5.09	347163
2023-09-29	5.17	5.19	5.13	5.13	436250
2023-10-02	5.13	5.13	5.05	5.07	459118
2023-10-03	5.05	5.06	4.93	4.94	514789
2023-10-04	4.98	5.05	4.93	5.05	318876
2023-10-05	5.13	5.17	5.06	5.15	364904
2023-10-06	5.14	5.26	5.08	5.24	422191
2023-10-09	5.22	5.30	5.17	5.29	391711
2023-10-10	5.34	5.47	5.34	5.45	565815
2023-10-11	5.45	5.50	5.41	5.47	704005
2023-10-12	5.46	5.46	5.29	5.31	491575
2023-10-13	5.40	5.46	5.34	5.37	343763
2023-10-16	5.37	5.43	5.36	5.41	403283
2023-10-17	5.32	5.34	5.23	5.30	486582
2023-10-18	5.25	5.28	5.21	5.21	392763
2023-10-19	5.19	5.35	5.19	5.19	382412
2023-10-20	5.17	5.21	5.12	5.13	483829
2023-10-23	5.15	5.35	5.15	5.29	532204
2023-10-24	5.39	5.49	5.35	5.45	1679689
2023-10-25	5.38	5.55	5.35	5.37	814842
2023-10-26	5.31	5.53	5.29	5.50	512852
2023-10-27	5.56	5.58	5.36	5.40	818029
2023-10-30	5.42	5.43	5.25	5.26	385405
2023-10-31	5.24	5.30	5.22	5.29	283245
2023-11-01	5.34	5.45	5.34	5.43	1269994
2023-11-02	5.48	5.62	5.48	5.59	319937
2023-11-03	5.62	5.67	5.60	5.63	488539
2023-11-06	5.60	5.66	5.58	5.65	389719
2023-11-07	5.70	5.81	5.68	5.80	452655
2023-11-08	5.87	5.92	5.79	5.90	903480
2023-11-09	5.95	5.98	5.82	5.88	577631
2023-11-10	5.96	6.06	5.95	6.04	739178
2023-11-13	6.01	6.09	5.97	6.07	594541
2023-11-14	6.20	6.32	6.19	6.29	638058
2023-11-15	6.31	6.40	6.28	6.32	284761
2023-11-16	6.42	6.52	6.42	6.50	670755
2023-11-17	6.33	6.36	6.26	6.27	1150248
2023-11-20	6.25	6.35	6.24	6.33	514384
2023-11-21	6.32	6.34	6.20	6.24	336603
2023-11-22	6.31	6.34	6.24	6.27	512956
2023-11-24	6.23	6.25	6.21	6.22	187889
2023-11-27	6.20	6.22	6.15	6.17	308007
2023-11-28	6.17	6.30	6.17	6.25	361710
2023-11-29	6.20	6.28	6.20	6.23	312876
2023-11-30	6.22	6.30	6.20	6.26	244125
2023-12-01	6.21	6.27	6.20	6.26	2625709
2023-12-04	6.23	6.27	6.20	6.20	1423125
2023-12-05	6.24	6.32	6.22	6.25	1178467
2023-12-06	6.30	6.31	6.18	6.18	1375163
2023-12-07	6.23	6.25	6.17	6.17	1541847
2023-12-08	6.15	6.29	6.15	6.26	986635
2023-12-11	6.21	6.25	6.20	6.22	390659
2023-12-12	6.22	6.22	6.10	6.13	505104
2023-12-13	6.18	6.42	6.16	6.41	967514
2023-12-14	6.52	6.59	6.40	6.46	910862
2023-12-15	6.36	6.40	6.32	6.36	986471
2023-12-18	6.36	6.46	6.31	6.45	309494
2023-12-19	6.60	6.64	6.54	6.57	581962
2023-12-20	6.46	6.48	6.33	6.34	849652
2023-12-21	6.45	6.47	6.41	6.44	541812
2023-12-22	6.48	6.59	6.46	6.56	509222
2023-12-26	6.53	6.61	6.53	6.58	238937
2023-12-27	6.60	6.66	6.57	6.62	183352
2023-12-28	6.61	6.64	6.58	6.59	537766
2023-12-29	6.58	6.59	6.52	6.55	377231
2024-01-02	6.50	6.54	6.43	6.44	374275
2024-01-03	6.46	6.53	6.45	6.45	357603
2024-01-04	6.38	6.48	6.36	6.42	558629
2024-01-05	6.52	6.60	6.49	6.58	408860
2024-01-08	6.48	6.57	6.48	6.54	229100
2024-01-09	6.43	6.44	6.29	6.31	519029
2024-01-10	6.22	6.25	6.16	6.22	844390
2024-01-11	6.29	6.30	6.16	6.24	376755
2024-01-12	6.31	6.33	6.19	6.21	336437
2024-01-16	6.10	6.10	5.99	6.00	368507
2024-01-17	6.01	6.08	6.00	6.06	1477213
2024-01-18	6.01	6.09	6.00	6.09	1363714
2024-01-19	6.03	6.12	6.01	6.03	1401349
2024-01-22	5.98	6.03	5.89	6.01	1709612
2024-01-23	6.00	6.01	5.90	5.99	531660
2024-01-24	6.05	6.06	5.93	5.94	383894
2024-01-25	5.98	6.00	5.91	5.93	646865
2024-01-26	5.91	6.00	5.91	5.99	570833
2024-01-29	5.94	5.94	5.81	5.83	380944
2024-01-30	5.83	6.00	5.79	5.96	2043529
2024-01-31	5.79	5.82	5.67	5.72	2836393
2024-02-01	5.76	5.90	5.72	5.88	2614772
2024-02-02	5.77	5.84	5.76	5.79	645755
2024-02-05	5.81	5.83	5.72	5.82	555504
2024-02-06	5.86	6.01	5.86	6.01	767947
2024-02-07	5.87	5.92	5.78	5.83	459595
2024-02-08	5.70	5.71	5.62	5.64	478266
2024-02-09	5.67	5.74	5.65	5.74	265933
2024-02-12	5.78	5.83	5.75	5.79	270766
2024-02-13	5.73	5.74	5.57	5.60	400895
2024-02-14	5.65	5.71	5.62	5.68	368497
2024-02-15	5.68	5.72	5.66	5.70	303620
2024-02-16	5.76	5.87	5.73	5.83	410262
2024-02-20	5.91	6.02	5.91	5.95	369130
2024-02-21	5.92	5.92	5.84	5.86	372989
2024-02-22	5.87	5.87	5.78	5.78	225020
2024-02-23	5.74	5.75	5.66	5.66	385300
2024-02-26	5.65	5.71	5.65	5.68	333315
2024-02-27	5.74	5.85	5.74	5.83	183095
2024-02-28	5.81	5.85	5.77	5.81	172596
2024-02-29	5.72	5.73	5.66	5.70	434956
2024-03-01	5.73	5.77	5.69	5.77	216739
2024-03-04	5.72	5.79	5.71	5.74	256838
2024-03-05	5.71	5.72	5.65	5.69	498066
2024-03-06	5.75	5.79	5.70	5.70	372141
2024-03-07	5.70	5.72	5.69	5.71	155965
2024-03-08	5.72	5.76	5.70	5.71	325543
2024-03-11	5.70	5.74	5.70	5.72	183168
2024-03-12	5.75	5.76	5.69	5.73	386774
2024-03-13	5.74	5.77	5.72	5.75	349840
2024-03-14	5.74	5.75	5.70	5.72	285539
2024-03-15	5.69	5.76	5.65	5.72	491643
2024-03-18	5.76	5.76	5.65	5.69	343493
2024-03-19	5.64	5.65	5.60	5.60	490860
2024-03-20	5.60	5.74	5.60	5.73	330847
2024-03-21	5.72	5.72	5.64	5.66	249451
2024-03-22	5.63	5.64	5.59	5.59	1156286
2024-03-25	5.63	5.63	5.60	5.61	190062
2024-03-26	5.59	5.67	5.59	5.59	563751
2024-03-27	5.60	5.68	5.60	5.68	1066439
2024-03-28	5.65	5.76	5.65	5.72	682457
2024-04-01	5.74	5.74	5.55	5.56	506195
2024-04-02	5.55	5.60	5.53	5.56	349157
2024-04-03	5.53	5.62	5.50	5.62	554184
2024-04-04	5.70	5.84	5.67	5.68	784139
2024-04-05	5.66	5.69	5.57	5.59	347801
2024-04-08	5.56	5.69	5.56	5.64	679797
2024-04-09	5.70	5.73	5.67	5.70	358469
2024-04-10	5.57	5.59	5.41	5.41	636671
2024-04-11	5.40	5.41	5.36	5.39	267976
2024-04-12	5.36	5.36	5.28	5.33	451659
2024-04-15	5.26	5.30	5.21	5.25	654500
2024-04-16	5.18	5.18	5.11	5.13	515828
2024-04-17	5.14	5.17	5.09	5.13	454105
2024-04-18	5.17	5.19	5.06	5.12	433206
2024-04-19	5.11	5.26	5.11	5.17	425349
2024-04-22	5.11	5.19	5.09	5.18	649321
2024-04-23	5.17	5.32	5.16	5.29	561672
2024-04-24	5.30	5.30	5.24	5.27	406471
2024-04-25	5.21	5.23	5.13	5.13	462922
2024-04-26	5.21	5.36	5.21	5.36	524953
2024-04-29	5.38	5.49	5.37	5.43	671400
2024-04-30	5.60	5.68	5.55	5.56	1014190
2024-05-01	5.59	5.68	5.45	5.65	654536
2024-05-02	5.69	5.77	5.65	5.74	442602
2024-05-03	5.93	5.93	5.82	5.83	310520
2024-05-06	5.90	6.01	5.86	5.88	542281
2024-05-07	5.93	5.94	5.81	5.82	283494
2024-05-08	5.70	5.76	5.69	5.72	2261088
2024-05-09	5.59	5.59	5.51	5.55	504664
2024-05-10	5.58	5.63	5.53	5.55	363940
2024-05-13	5.58	5.61	5.49	5.55	688912
2024-05-14	5.54	5.59	5.54	5.58	316791
2024-05-15	5.52	5.52	5.41	5.45	346441
2024-05-16	5.48	5.51	5.43	5.45	166097
2024-05-17	5.44	5.46	5.39	5.45	455007
2024-05-20	5.40	5.50	5.40	5.43	165486
2024-05-21	5.44	5.52	5.40	5.49	989600
2024-05-22	5.46	5.48	5.42	5.43	422560
2024-05-23	5.44	5.46	5.38	5.42	247978
2024-05-24	5.42	5.43	5.37	5.42	121284
2024-05-28	5.42	5.47	5.42	5.43	852327
2024-05-29	5.34	5.35	5.26	5.30	390204
2024-05-30	5.30	5.38	5.30	5.36	223309
2024-05-31	5.31	5.42	5.28	5.31	2197989
2024-06-03	5.32	5.38	5.27	5.33	276513
2024-06-04	5.27	5.29	5.15	5.17	333381
2024-06-05	5.16	5.18	5.09	5.11	530990
2024-06-06	5.16	5.29	5.15	5.29	456559
2024-06-07	5.20	5.23	5.12	5.13	286262
2024-06-10	5.08	5.11	5.06	5.08	448524
2024-06-11	5.12	5.13	5.04	5.06	433143
2024-06-12	5.06	5.06	4.92	4.97	602857
2024-06-13	4.99	5.02	4.94	5.01	477850
2024-06-14	4.95	5.03	4.95	4.99	247347
2024-06-17	5.01	5.04	4.99	5.03	214307
2024-06-18	5.01	5.16	5.01	5.05	623603
2024-06-20	5.11	5.14	4.90	5.03	475071
2024-06-21	5.01	5.06	4.99	5.03	500138
2024-06-24	5.13	5.20	5.13	5.16	447493
2024-06-25	5.10	5.12	5.06	5.08	517159
2024-06-26	4.98	5.01	4.93	4.97	418358
2024-06-27	4.96	5.06	4.95	5.05	339900
2024-06-28	4.96	4.99	4.92	4.94	380479
2024-07-01	4.95	4.97	4.84	4.84	261637
2024-07-02	4.82	4.87	4.79	4.84	219022
2024-07-03	4.90	4.99	4.90	4.98	191941
2024-07-05	5.01	5.03	4.93	4.97	497529
2024-07-08	4.95	4.95	4.86	4.88	357483
2024-07-09	4.86	4.96	4.84	4.95	518861
2024-07-10	5.00	5.13	5.00	5.12	431280
2024-07-11	5.19	5.23	5.17	5.22	502798
2024-07-12	5.24	5.25	5.19	5.22	158552
2024-07-15	5.21	5.22	5.13	5.19	273263
2024-07-16	5.21	5.28	5.21	5.27	355020
2024-07-17	5.23	5.33	5.23	5.33	590874
2024-07-18	5.25	5.26	5.16	5.16	698271
2024-07-19	5.24	5.27	5.17	5.21	318985
2024-07-22	5.23	5.25	5.17	5.19	254165
2024-07-23	5.16	5.17	5.09	5.11	510356
2024-07-24	5.19	5.19	5.01	4.94	608758
2024-07-25	4.96	5.04	4.92	4.92	473916
2024-07-26	4.90	5.01	4.90	5.01	456050
2024-07-29	5.01	5.09	4.97	5.08	307166
2024-07-30	5.07	5.14	5.04	5.12	444219
2024-07-31	5.06	5.14	5.06	5.07	613779
2024-08-01	5.10	5.18	5.03	5.07	560332
2024-08-02	5.05	5.05	4.91	4.92	354614
2024-08-05	4.83	4.99	4.78	4.93	648274
2024-08-06	5.00	5.06	4.98	5.00	406670
2024-08-07	5.12	5.12	4.99	5.01	300685
2024-08-08	5.04	5.12	5.04	5.12	227727
2024-08-09	5.19	5.27	5.16	5.26	312990
2024-08-12	5.28	5.35	5.25	5.31	271702
2024-08-13	5.32	5.44	5.31	5.44	224043
2024-08-14	5.44	5.55	5.43	5.54	228138
2024-08-15	5.50	5.57	5.47	5.50	201671
2024-08-16	5.53	5.64	5.53	5.59	258647
2024-08-19	5.62	5.75	5.62	5.69	227768
2024-08-20	5.68	5.70	5.61	5.70	201500
2024-08-21	5.69	5.73	5.65	5.70	302117
2024-08-22	5.60	5.64	5.54	5.59	212673
2024-08-23	5.67	5.77	5.64	5.72	226242
2024-08-26	5.72	5.74	5.68	5.71	152930
2024-08-27	5.67	5.71	5.66	5.68	104304
2024-08-28	5.63	5.69	5.60	5.68	125960
2024-08-29	5.58	5.65	5.58	5.60	166722
2024-08-30	5.51	5.62	5.51	5.60	331775
2024-09-03	5.59	5.65	5.58	5.60	306772
2024-09-04	5.64	5.72	5.64	5.65	123995
2024-09-05	5.67	5.71	5.63	5.67	218985
2024-09-06	5.69	5.73	5.57	5.57	160602
2024-09-09	5.56	5.65	5.55	5.63	98512
2024-09-10	5.59	5.59	5.50	5.53	161523
2024-09-11	5.55	5.56	5.49	5.51	272921
2024-09-12	5.45	5.50	5.41	5.48	200407
2024-09-13	5.55	5.63	5.54	5.60	164046
2024-09-16	5.63	5.63	5.59	5.62	98691
2024-09-17	5.60	5.62	5.56	5.60	111454
2024-09-18	5.63	5.67	5.59	5.61	205862
2024-09-19	5.65	5.65	5.56	5.56	140540
2024-09-20	5.55	5.55	5.36	5.36	160259
2024-09-23	5.25	5.26	5.18	5.23	218247
2024-09-24	5.32	5.37	5.30	5.32	147968
2024-09-25	5.30	5.36	5.28	5.30	198293
2024-09-26	5.37	5.41	5.34	5.36	346328
2024-09-27	5.36	5.39	5.28	5.31	426988
2024-09-30	5.31	5.31	5.23	5.26	162573
2024-10-01	5.25	5.29	5.18	5.25	243887
2024-10-02	5.35	5.39	5.33	5.35	288835
2024-10-03	5.26	5.27	5.16	5.25	389394
2024-10-04	5.27	5.31	5.25	5.30	265533
2024-10-07	5.26	5.32	5.24	5.26	279996
2024-10-08	5.19	5.22	5.15	5.16	218580
2024-10-09	5.13	5.17	5.09	5.13	173401
2024-10-10	5.14	5.14	5.09	5.14	98594
2024-10-11	5.13	5.13	5.09	5.10	99238
2024-10-14	5.14	5.22	5.13	5.19	189131
2024-10-15	5.18	5.18	5.10	5.16	297205
2024-10-16	5.13	5.18	5.10	5.14	132004
2024-10-17	5.11	5.13	5.07	5.10	349170
2024-10-18	5.16	5.16	5.08	5.04	165515
2024-10-21	5.05	5.05	4.97	4.97	362299
2024-10-22	4.99	5.02	4.95	4.98	235346
2024-10-23	4.97	5.01	4.94	5.01	119171
2024-10-24	4.99	5.08	4.99	5.05	313892
2024-10-25	5.06	5.06	5.00	5.00	88086
2024-10-28	5.05	5.09	5.05	5.06	126120
2024-10-29	5.05	5.05	4.83	4.84	1227761
2024-10-30	4.84	4.92	4.83	4.91	2949865
2024-10-31	4.83	4.87	4.73	4.73	299686
2024-11-01	4.70	4.70	4.56	4.58	359483
2024-11-04	4.69	4.74	4.65	4.65	329483
2024-11-05	4.66	4.73	4.64	4.71	274223
2024-11-06	4.66	4.79	4.62	4.79	126657
2024-11-07	4.79	4.82	4.72	4.78	249245
2024-11-08	4.72	4.72	4.64	4.69	224443
2024-11-11	4.66	4.66	4.58	4.60	493712
2024-11-12	4.57	4.61	4.54	4.55	615200
2024-11-13	4.55	4.56	4.50	4.50	301963
2024-11-14	4.51	4.52	4.46	4.47	250214
2024-11-15	4.48	4.51	4.47	4.49	146930
2024-11-18	4.49	4.50	4.43	4.44	197070
2024-11-19	4.41	4.44	4.39	4.42	362213
2024-11-20	4.43	4.48	4.41	4.46	241071
2024-11-21	4.36	4.37	4.32	4.37	311599
2024-11-22	4.37	4.53	4.36	4.53	384103
2024-11-25	4.62	4.62	4.55	4.59	503920
2024-11-26	4.58	4.66	4.55	4.61	397979
2024-11-27	4.61	4.61	4.35	4.38	683451
2024-11-29	4.07	4.21	4.05	4.16	467902
2024-12-02	4.10	4.13	4.06	4.10	484490
2024-12-03	4.14	4.20	4.08	4.19	1003666
2024-12-04	4.17	4.23	4.15	4.21	374189
2024-12-05	4.33	4.35	4.29	4.33	518406
2024-12-06	4.29	4.30	4.18	4.22	671304
2024-12-09	4.24	4.28	4.17	4.19	400677
2024-12-10	4.14	4.26	4.14	4.26	471567
2024-12-11	4.23	4.36	4.15	4.29	560748
2024-12-12	4.26	4.28	4.12	4.14	462887
2024-12-13	4.13	4.13	4.04	4.04	339679
2024-12-16	4.03	4.05	3.93	3.96	632559
2024-12-17	3.92	4.06	3.89	4.04	527632
2024-12-18	3.98	3.98	3.75	3.78	804962
2024-12-19	3.85	3.91	3.85	3.85	522432
2024-12-20	3.93	4.02	3.92	4.02	699642
2024-12-23	3.90	3.91	3.81	3.84	311234
2024-12-24	3.85	4.08	3.81	3.88	179062
2024-12-26	3.88	3.93	3.87	3.88	266360
2024-12-27	3.85	3.91	3.84	3.87	344799
2024-12-30	3.87	3.90	3.84	3.89	327347
2024-12-31	3.91	3.93	3.86	3.91	920887
2025-01-02	3.78	4.01	3.75	3.99	1373282
2025-01-03	3.87	3.94	3.81	3.82	530283
2025-01-06	3.90	4.03	3.90	3.97	800989
2025-01-07	4.05	4.14	4.03	4.08	2304352
2025-01-08	3.99	4.04	3.96	4.03	762785
2025-01-10	4.01	4.03	3.94	3.95	1126968
2025-01-13	3.98	4.04	3.96	4.02	401285
2025-01-14	4.00	4.05	3.98	4.05	489122
2025-01-15	4.11	4.22	4.10	4.21	736645
2025-01-16	4.21	4.22	4.15	4.21	493769
2025-01-17	4.17	4.21	4.14	4.20	787361
2025-01-21	4.20	4.20	4.15	4.18	441698
2025-01-22	4.20	4.31	4.20	4.27	1314147
2025-01-23	4.26	4.31	4.22	4.21	670773
2025-01-24	4.25	4.28	4.22	4.25	391053
2025-01-27	4.26	4.31	4.23	4.30	280075
2025-01-28	4.30	4.37	4.29	4.35	647010
2025-01-29	4.33	4.37	4.30	4.33	343711
2025-01-30	4.35	4.51	4.34	4.48	597472
2025-01-31	4.51	4.52	4.46	4.51	869312
2025-02-03	4.43	4.52	4.41	4.50	454796
2025-02-04	4.49	4.57	4.46	4.53	472370
2025-02-05	4.61	4.77	4.61	4.75	1727043
2025-02-06	4.71	4.85	4.65	4.81	1631667
2025-02-07	4.68	4.78	4.59	4.62	2685965
2025-02-10	4.65	4.66	4.58	4.59	529780
2025-02-11	4.63	4.71	4.61	4.61	922847
2025-02-12	4.68	4.69	4.58	4.58	773430
2025-02-13	4.57	4.57	4.49	4.49	601470
2025-02-14	4.61	4.77	4.61	4.72	807441
2025-02-18	4.75	4.82	4.74	4.82	1583567
2025-02-19	4.73	4.76	4.68	4.71	1899482
2025-02-20	4.71	4.78	4.71	4.71	498416
2025-02-21	4.66	4.69	4.60	4.62	394971
2025-02-24	4.67	4.70	4.61	4.61	208106
2025-02-25	4.66	4.70	4.65	4.65	194120
2025-02-26	4.66	4.71	4.63	4.64	218219
2025-02-27	4.63	4.64	4.56	4.56	329718
2025-02-28	4.50	4.51	4.35	4.36	606735
2025-03-03	4.40	4.54	4.32	4.33	667611
2025-03-04	4.31	4.45	4.27	4.39	532633
2025-03-05	4.44	4.52	4.40	4.50	598169
2025-03-06	4.48	4.54	4.45	4.48	458772
2025-03-07	4.50	4.56	4.49	4.52	588882
2025-03-10	4.45	4.49	4.37	4.40	505622
2025-03-11	4.36	4.39	4.32	4.35	412182
2025-03-12	4.35	4.39	4.32	4.32	298112
2025-03-13	4.31	4.45	4.31	4.41	352035
2025-03-14	4.48	4.63	4.48	4.61	363599
2025-03-17	4.65	4.78	4.65	4.78	409859
2025-03-18	4.80	4.80	4.73	4.74	423897
2025-03-19	4.77	4.87	4.75	4.84	669126
2025-03-20	4.79	4.82	4.74	4.76	602363
2025-03-21	4.72	4.75	4.69	4.73	1037295
2025-03-24	4.72	4.73	4.66	4.67	257263
2025-03-25	4.75	4.83	4.75	4.81	486652
2025-03-26	4.82	4.84	4.77	4.80	353546
2025-03-27	4.79	4.82	4.74	4.81	511852
2025-03-28	4.80	4.83	4.74	4.76	1178881
2025-03-31	4.71	4.73	4.65	4.71	350597
2025-04-01	4.71	4.82	4.70	4.75	524525
2025-04-02	4.79	4.83	4.73	4.80	421961
2025-04-03	4.87	4.96	4.84	4.90	937792
2025-04-04	4.71	4.72	4.52	4.58	757558
2025-04-07	4.45	4.63	4.40	4.46	1100138
2025-04-08	4.59	4.59	4.33	4.36	438690
2025-04-09	4.27	4.59	4.26	4.55	554274
2025-04-10	4.49	4.53	4.41	4.47	515735
2025-04-11	4.52	4.61	4.49	4.57	520913
2025-04-14	4.59	4.62	4.50	4.60	883205
2025-04-15	4.65	4.69	4.62	4.63	572360
2025-04-16	4.64	4.71	4.60	4.66	313509
2025-04-17	4.66	4.78	4.64	4.70	640141
2025-04-21	4.70	4.73	4.66	4.72	215686
2025-04-22	4.72	4.84	4.70	4.74	588326
2025-04-23	4.83	4.89	4.80	4.81	329167
2025-04-24	4.85	4.98	4.83	4.98	859105
2025-04-25	4.98	5.03	4.94	4.96	606236
2025-04-28	4.99	5.03	4.96	5.02	449776
2025-04-29	5.05	5.18	5.05	5.15	591103
2025-04-30	5.05	5.26	5.00	5.26	943735
2025-05-01	5.27	5.27	5.08	5.13	568544
2025-05-02	5.25	5.25	5.14	5.14	715317
2025-05-05	5.20	5.23	5.02	5.02	507160
2025-05-06	5.01	5.09	5.00	5.01	407508
2025-05-07	5.02	5.04	4.96	4.97	1257166
2025-05-08	5.15	5.31	5.12	5.28	1302352
2025-05-09	5.30	5.38	5.30	5.33	394803
2025-05-12	5.32	5.32	5.19	5.23	432341
2025-05-13	5.32	5.44	5.32	5.42	522308
2025-05-14	5.42	5.49	5.41	5.42	377603
2025-05-15	5.44	5.47	5.33	5.35	480392
2025-05-16	5.32	5.35	5.28	5.33	281453
2025-05-19	5.31	5.43	5.31	5.42	271805
2025-05-20	5.41	5.41	5.34	5.36	229220
2025-05-21	5.35	5.35	5.23	5.26	572187
2025-05-22	5.25	5.40	5.24	5.26	757561
2025-05-23	5.15	5.31	5.13	5.30	458114
2025-05-27	5.41	5.44	5.30	5.34	522926
2025-05-28	5.37	5.37	5.25	5.26	256899
2025-05-29	5.28	5.32	5.24	5.29	313887
2025-05-30	5.25	5.25	5.16	5.20	263799
2025-06-02	5.28	5.28	5.16	5.20	397952
2025-06-03	5.20	5.30	5.16	5.28	519027
2025-06-04	5.29	5.32	5.15	5.16	313502
2025-06-05	5.20	5.22	5.14	5.17	321026
2025-06-06	5.19	5.21	5.11	5.19	375393
2025-06-09	5.15	5.19	5.09	5.16	787833
2025-06-10	5.20	5.24	5.14	5.20	345408
2025-06-11	5.36	5.49	5.32	5.45	740887
2025-06-12	5.43	5.43	5.36	5.38	363772
2025-06-13	5.28	5.45	5.28	5.41	371959
2025-06-16	5.45	5.53	5.45	5.47	578885
2025-06-17	5.44	5.49	5.41	5.45	385968
2025-06-18	5.45	5.51	5.43	5.45	364836
2025-06-20	5.44	5.44	5.31	5.34	487918
2025-06-23	5.29	5.30	5.22	5.30	258981
2025-06-24	5.33	5.49	5.33	5.39	407094
2025-06-25	5.33	5.33	5.23	5.23	430429
2025-06-26	5.30	5.34	5.28	5.32	382525
2025-06-27	5.32	5.36	5.30	5.32	380155
2025-06-30	5.32	5.48	5.30	5.45	519677
2025-07-01	5.48	5.53	5.45	5.51	453511
2025-07-02	5.48	5.48	5.37	5.45	311065
2025-07-03	5.47	5.50	5.44	5.47	235246
2025-07-07	5.40	5.42	5.31	5.32	553858
2025-07-08	5.34	5.37	5.31	5.36	563237
2025-07-09	5.32	5.34	5.25	5.27	675665
2025-07-10	5.11	5.16	5.05	5.10	711317
2025-07-11	5.06	5.07	5.00	5.03	676722
2025-07-14	5.00	5.00	4.91	4.92	837469
2025-07-15	4.95	5.00	4.90	4.98	809957
2025-07-16	4.94	5.02	4.89	5.00	843164
2025-07-17	5.00	5.13	4.98	5.12	617316
2025-07-18	5.02	5.08	4.82	4.75	1162873
2025-07-21	4.78	4.80	4.72	4.73	704987
2025-07-22	4.74	4.77	4.70	4.73	676144
2025-07-23	4.74	4.87	4.74	4.85	554369
2025-07-24	4.78	4.81	4.73	4.78	579650
2025-07-25	4.79	4.81	4.75	4.76	333698
2025-07-28	4.75	4.78	4.71	4.73	616094
2025-07-29	4.74	4.81	4.71	4.78	405415
2025-07-30	4.62	4.81	4.62	4.76	1282081
2025-07-31	4.66	4.75	4.66	4.72	423774
2025-08-01	4.80	4.85	4.68	4.69	453062
2025-08-04	4.76	4.81	4.69	4.78	517685
2025-08-05	4.80	4.88	4.80	4.80	368968
2025-08-06	4.85	4.89	4.82	4.87	518186
2025-08-07	4.86	4.97	4.86	4.95	572453
2025-08-08	4.96	4.99	4.93	4.96	408148

Explore More About BSBR

Coins representing dividend payouts and trends

BSBR Dividend History

Discover Banco Santander Brasil'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

BSBR Stock Split History

Discover Banco Santander Brasil'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

BSBR Historical Prices

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

Web Analytics