BTG Historical Prices

Summary

Key Stock Metrics

2.20

(January 23, 2025)

52-Week Low

3.50

(October 21, 2024)

52-Week High

7.55

(August 5, 2020)

All-Time High

2.68

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-06	2.60	2.72	2.39	2.45	103702
2013-06-07	2.36	2.40	2.30	2.35	230807
2013-06-10	2.26	2.35	2.26	2.27	77352
2013-06-11	2.25	2.25	2.18	2.20	74975
2013-06-12	2.19	2.28	2.14	2.19	66150
2013-06-13	2.21	2.25	2.18	2.23	56876
2013-06-14	2.21	2.25	2.18	2.19	59945
2013-06-17	2.34	2.45	2.33	2.45	3123956
2013-06-18	2.38	2.40	2.33	2.39	1149406
2013-06-19	2.38	2.41	2.32	2.36	2145716
2013-06-20	2.07	2.32	2.04	2.32	5188499
2013-06-21	2.13	2.35	2.08	2.34	71854448
2013-06-24	2.18	2.19	1.93	2.06	2867028
2013-06-25	2.10	2.11	2.02	2.07	1498431
2013-06-26	1.97	2.04	1.92	1.94	2326601
2013-06-27	1.94	1.97	1.81	1.88	1910945
2013-07-01	2.22	2.82	2.21	2.57	2129223
2013-07-02	2.31	2.33	2.14	2.19	3279155
2013-07-03	2.19	2.25	2.19	2.23	443642
2013-07-05	2.07	2.24	2.06	2.21	1671961
2013-07-08	2.20	2.27	2.19	2.25	1098979
2013-07-09	2.30	2.31	2.25	2.29	917586
2013-07-10	2.27	2.43	2.27	2.35	862678
2013-07-11	2.44	2.54	2.42	2.54	2032156
2013-07-12	2.50	2.52	2.45	2.50	1110050
2013-07-15	2.56	2.56	2.41	2.47	710063
2013-07-16	2.48	2.68	2.46	2.64	1911422
2013-07-17	2.69	2.70	2.45	2.46	1477958
2013-07-18	2.54	2.54	2.44	2.50	864529
2013-07-19	2.52	2.66	2.48	2.64	1242988
2013-07-22	2.80	2.98	2.75	2.91	2807580
2013-07-23	2.89	3.06	2.84	3.00	2140098
2013-07-24	3.00	3.06	2.81	2.89	2834182
2013-07-25	2.85	3.02	2.85	3.00	1876662
2013-07-26	2.99	3.05	2.89	3.05	893427
2013-07-29	3.07	3.07	2.95	3.00	1088897
2013-07-30	3.01	3.01	2.88	2.95	1051370
2013-07-31	2.94	3.03	2.73	2.93	1789504
2013-08-01	2.91	2.94	2.79	2.82	1203880
2013-08-02	2.74	2.82	2.68	2.71	1556765
2013-08-05	2.70	2.77	2.45	2.58	892097
2013-08-06	2.62	2.75	2.56	2.56	1709919
2013-08-07	2.58	2.78	2.58	2.65	969581
2013-08-08	2.70	2.93	2.70	2.93	3426129
2013-08-09	2.87	3.06	2.79	2.98	2272256
2013-08-12	3.08	3.13	3.03	3.11	2519549
2013-08-13	3.09	3.10	2.97	3.00	1603615
2013-08-14	3.02	3.19	2.99	3.19	3362594
2013-08-15	3.14	3.46	3.05	3.45	4388601
2013-08-16	3.52	3.58	3.26	3.30	2420228
2013-08-19	3.20	3.20	2.85	2.86	8260667
2013-08-20	2.88	3.02	2.85	2.98	18102744
2013-08-21	2.96	2.96	2.82	2.84	3372766
2013-08-22	2.86	2.89	2.81	2.85	1566020
2013-08-23	2.88	2.94	2.83	2.94	1911245
2013-08-26	2.97	2.97	2.88	2.95	1290757
2013-08-27	3.00	3.05	2.76	2.76	3294852
2013-08-28	2.82	2.88	2.63	2.67	4180596
2013-08-29	2.65	2.80	2.61	2.77	3845789
2013-08-30	2.69	2.76	2.65	2.66	1332633
2013-09-03	2.70	2.76	2.64	2.67	1926883
2013-09-04	2.65	2.77	2.61	2.72	3031008
2013-09-05	2.69	2.76	2.58	2.58	2250141
2013-09-06	2.67	2.75	2.64	2.73	1278813
2013-09-09	2.78	2.78	2.64	2.64	1205758
2013-09-10	2.60	2.66	2.56	2.61	1955493
2013-09-11	2.61	2.64	2.52	2.58	3133475
2013-09-12	2.48	2.50	2.41	2.41	3081729
2013-09-13	2.41	2.59	2.41	2.54	1935945
2013-09-16	2.54	2.61	2.49	2.51	2684475
2013-09-17	2.49	2.61	2.49	2.59	2619400
2013-09-18	2.56	2.95	2.53	2.85	5767706
2013-09-19	2.94	2.96	2.75	2.82	3258395
2013-09-20	2.74	2.77	2.57	2.57	29179954
2013-09-23	2.63	2.66	2.51	2.52	2014832
2013-09-24	2.53	2.60	2.48	2.56	2972960
2013-09-25	2.60	2.70	2.54	2.58	1997917
2013-09-26	2.59	2.62	2.47	2.53	2031121
2013-09-27	2.57	2.60	2.52	2.54	1181921
2013-09-30	2.50	2.56	2.46	2.48	1710255
2013-10-01	2.43	2.48	2.39	2.41	1743875
2013-10-02	2.40	2.51	2.40	2.42	1944845
2013-10-03	2.40	2.46	2.37	2.39	1434912
2013-10-04	2.37	2.40	2.29	2.31	1252933
2013-10-07	2.39	2.46	2.34	2.46	1924216
2013-10-08	2.49	2.49	2.32	2.36	1806367
2013-10-09	2.31	2.36	2.25	2.29	1401461
2013-10-10	2.29	2.32	2.23	2.23	1422027
2013-10-11	2.23	2.25	2.17	2.20	1153244
2013-10-14	2.25	2.25	2.06	2.13	1103613
2013-10-15	2.13	2.26	2.13	2.24	1476858
2013-10-16	2.25	2.26	2.17	2.17	948518
2013-10-17	2.27	2.43	2.27	2.37	1748062
2013-10-18	2.40	2.41	2.33	2.34	735550
2013-10-21	2.35	2.43	2.35	2.43	1060411
2013-10-22	2.45	2.61	2.44	2.60	3734001
2013-10-23	2.56	2.63	2.46	2.47	1245200
2013-10-24	2.55	2.64	2.53	2.61	790869
2013-10-25	2.60	2.70	2.59	2.68	1091912
2013-10-28	2.66	2.76	2.64	2.73	1107816
2013-10-29	2.75	2.75	2.57	2.61	734505
2013-10-30	2.67	2.68	2.45	2.56	1276261
2013-10-31	2.46	2.55	2.43	2.47	1436957
2013-11-01	2.47	2.48	2.38	2.41	1012602
2013-11-04	2.37	2.47	2.36	2.41	1440646
2013-11-05	2.43	2.46	2.36	2.39	796603
2013-11-06	2.45	2.45	2.39	2.40	478517
2013-11-07	2.40	2.40	2.28	2.34	852849
2013-11-08	2.24	2.34	2.23	2.31	1917904
2013-11-11	2.25	2.31	2.25	2.29	1722921
2013-11-12	2.29	2.30	2.19	2.19	2044346
2013-11-13	2.25	2.26	2.21	2.22	1453883
2013-11-14	2.30	2.38	2.27	2.33	1997296
2013-11-15	2.40	2.40	2.26	2.31	1010860
2013-11-18	2.32	2.32	2.19	2.21	1224802
2013-11-19	2.25	2.25	2.19	2.21	443885
2013-11-20	2.17	2.19	2.07	2.10	2759135
2013-11-21	2.06	2.12	2.03	2.06	2723582
2013-11-22	2.07	2.12	2.03	2.04	1112007
2013-11-25	2.00	2.06	1.96	2.05	1879125
2013-11-26	2.09	2.09	1.94	1.96	2838945
2013-11-27	1.99	2.02	1.97	1.98	1125496
2013-11-29	2.04	2.10	2.04	2.08	618215
2013-12-02	2.06	2.06	1.92	1.94	2955149
2013-12-03	1.92	1.93	1.85	1.90	3129575
2013-12-04	1.95	2.01	1.90	1.98	3698429
2013-12-05	1.95	1.98	1.90	1.93	1354627
2013-12-06	1.96	2.03	1.95	1.99	1557999
2013-12-09	1.99	2.03	1.98	2.02	928281
2013-12-10	2.10	2.19	2.10	2.16	1802830
2013-12-11	2.18	2.18	2.02	2.02	1899540
2013-12-12	2.02	2.09	1.98	2.07	1627544
2013-12-13	2.08	2.14	2.05	2.08	1231641
2013-12-16	2.09	2.18	2.05	2.14	2213991
2013-12-17	2.09	2.13	2.05	2.11	1003022
2013-12-18	2.12	2.16	2.04	2.04	1724481
2013-12-19	2.02	2.02	1.93	2.02	1591035
2013-12-20	1.99	2.08	1.96	2.08	6611570
2013-12-23	1.98	2.07	1.98	2.04	738555
2013-12-24	2.03	2.15	2.01	2.15	706309
2013-12-26	2.25	2.27	2.14	2.18	422292
2013-12-27	2.13	2.17	2.11	2.14	699097
2013-12-30	2.13	2.13	2.00	2.02	1339346
2013-12-31	1.98	2.07	1.98	2.02	1090983
2014-01-02	2.11	2.20	2.11	2.14	2215945
2014-01-03	2.19	2.19	2.14	2.14	900183
2014-01-06	2.20	2.27	2.17	2.20	1186879
2014-01-07	2.19	2.22	2.15	2.20	765827
2014-01-08	2.18	2.18	2.06	2.06	1050119
2014-01-09	2.07	2.09	2.02	2.07	1002379
2014-01-10	2.09	2.15	2.05	2.10	1754097
2014-01-13	2.12	2.29	2.10	2.25	1692072
2014-01-14	2.19	2.27	2.16	2.24	1339507
2014-01-15	2.19	2.29	2.17	2.27	815812
2014-01-16	2.27	2.33	2.27	2.31	886927
2014-01-17	2.32	2.51	2.32	2.50	1059553
2014-01-21	2.43	2.49	2.36	2.48	2271504
2014-01-22	2.52	2.52	2.36	2.38	2021327
2014-01-23	2.46	2.48	2.42	2.43	1405406
2014-01-24	2.50	2.50	2.30	2.44	1414580
2014-01-27	2.43	2.43	2.25	2.27	1545950
2014-01-28	2.27	2.32	2.22	2.32	1510082
2014-01-29	2.39	2.41	2.26	2.41	1506927
2014-01-30	2.35	2.37	2.32	2.35	914928
2014-01-31	2.38	2.39	2.30	2.33	1429431
2014-02-03	2.40	2.50	2.38	2.45	1461803
2014-02-04	2.42	2.52	2.41	2.49	1190322
2014-02-05	2.54	2.60	2.51	2.55	1426719
2014-02-06	2.59	2.60	2.47	2.50	1219396
2014-02-07	2.50	2.55	2.48	2.55	1638664
2014-02-10	2.60	2.62	2.53	2.56	1560040
2014-02-11	2.56	2.69	2.56	2.66	2988415
2014-02-12	2.68	2.70	2.54	2.57	2388042
2014-02-13	2.59	2.70	2.53	2.70	2404838
2014-02-14	2.78	2.79	2.69	2.78	1486845
2014-02-18	2.78	2.82	2.72	2.82	1971865
2014-02-19	2.81	2.83	2.67	2.71	2577968
2014-02-20	2.75	2.88	2.72	2.88	1975941
2014-02-21	2.90	2.90	2.78	2.89	1701751
2014-02-24	2.90	2.90	2.86	2.87	1125387
2014-02-25	2.85	2.93	2.82	2.92	2299758
2014-02-26	2.86	2.92	2.81	2.91	2027532
2014-02-27	2.90	2.93	2.84	2.84	1806714
2014-02-28	2.87	2.91	2.84	2.87	1618345
2014-03-03	2.93	3.00	2.90	2.94	1529055
2014-03-04	2.88	2.98	2.86	2.98	1054934
2014-03-05	2.97	3.05	2.95	3.04	1625309
2014-03-06	3.09	3.16	3.03	3.13	1349083
2014-03-07	3.06	3.09	3.00	3.04	2104268
2014-03-10	3.03	3.04	2.91	2.95	1779272
2014-03-11	2.98	3.02	2.92	2.94	1239412
2014-03-12	2.98	3.02	2.94	3.00	1746306
2014-03-13	3.00	3.22	2.96	3.21	3467611
2014-03-14	3.28	3.33	3.05	3.10	3995832
2014-03-17	3.13	3.18	3.01	3.03	2539598
2014-03-18	2.94	2.96	2.87	2.87	2284141
2014-03-19	2.86	2.89	2.72	2.72	3437330
2014-03-20	2.70	2.83	2.67	2.76	2901170
2014-03-21	2.83	2.86	2.74	2.76	4372629
2014-03-24	2.74	2.75	2.59	2.63	4121872
2014-03-25	2.67	2.79	2.64	2.69	1927481
2014-03-26	2.71	2.75	2.59	2.62	1567605
2014-03-27	2.62	2.70	2.56	2.70	2028573
2014-03-28	2.68	2.81	2.63	2.75	1839787
2014-03-31	2.79	2.82	2.67	2.69	1422645
2014-04-01	2.74	2.79	2.66	2.67	1232984
2014-04-02	2.75	2.83	2.75	2.81	2325172
2014-04-03	2.78	2.84	2.76	2.83	1169519
2014-04-04	2.89	2.91	2.79	2.84	1416692
2014-04-07	2.83	2.86	2.75	2.79	1597328
2014-04-08	2.85	2.93	2.82	2.93	1666513
2014-04-09	2.90	2.96	2.86	2.93	1232438
2014-04-10	2.97	2.99	2.82	2.82	1435284
2014-04-11	2.82	2.91	2.75	2.75	1097325
2014-04-14	2.82	2.88	2.79	2.84	893868
2014-04-15	2.70	2.75	2.68	2.71	1298029
2014-04-16	2.73	2.77	2.71	2.72	838098
2014-04-17	2.75	2.75	2.69	2.71	672081
2014-04-21	2.71	2.73	2.65	2.68	860160
2014-04-22	2.73	2.82	2.69	2.82	2321446
2014-04-23	2.85	2.90	2.81	2.90	1678698
2014-04-24	2.82	2.93	2.82	2.85	2963430
2014-04-25	2.89	2.96	2.88	2.96	1577219
2014-04-28	2.96	2.97	2.83	2.83	1229715
2014-04-29	2.86	2.97	2.86	2.93	971079
2014-04-30	2.90	2.95	2.86	2.89	2935989
2014-05-01	2.84	2.85	2.80	2.84	1477169
2014-05-02	2.84	2.90	2.81	2.84	857228
2014-05-05	2.90	2.92	2.84	2.86	662608
2014-05-06	2.85	2.89	2.82	2.82	424601
2014-05-07	2.83	2.84	2.76	2.77	1022342
2014-05-08	2.80	2.84	2.78	2.84	938383
2014-05-09	2.85	2.85	2.73	2.76	1043236
2014-05-12	2.80	2.84	2.77	2.80	1225814
2014-05-13	2.78	2.83	2.76	2.76	587657
2014-05-14	2.80	2.88	2.80	2.85	1348716
2014-05-15	2.81	2.82	2.73	2.76	1153196
2014-05-16	2.71	2.74	2.63	2.63	1087034
2014-05-19	2.68	2.77	2.62	2.65	427090
2014-05-20	2.67	2.73	2.64	2.71	4367833
2014-05-21	2.70	2.78	2.69	2.76	1672281
2014-05-22	2.81	2.81	2.74	2.75	432888
2014-05-23	2.75	2.76	2.70	2.74	799961
2014-05-27	2.70	2.70	2.52	2.52	2648285
2014-05-28	2.56	2.58	2.45	2.50	6623769
2014-05-29	2.46	2.49	2.39	2.45	1642225
2014-05-30	2.41	2.47	2.37	2.42	1899836
2014-06-02	2.42	2.42	2.38	2.40	670754
2014-06-03	2.28	2.34	2.18	2.34	4936368
2014-06-04	2.36	2.38	2.29	2.32	1602191
2014-06-05	2.35	2.35	2.25	2.30	2098355
2014-06-06	2.33	2.33	2.26	2.29	1160072
2014-06-09	2.34	2.34	2.28	2.28	1073768
2014-06-10	2.32	2.37	2.31	2.35	1303594
2014-06-11	2.37	2.51	2.34	2.51	1724568
2014-06-12	2.53	2.73	2.51	2.67	3985942
2014-06-13	2.67	2.69	2.56	2.60	1514468
2014-06-16	2.62	2.62	2.54	2.54	1305303
2014-06-17	2.51	2.58	2.50	2.53	1548825
2014-06-18	2.55	2.67	2.52	2.65	2238142
2014-06-19	2.74	2.89	2.74	2.85	3537884
2014-06-20	2.79	2.89	2.79	2.87	2624193
2014-06-23	2.92	2.94	2.86	2.92	1669676
2014-06-24	2.94	3.03	2.83	2.84	1872885
2014-06-25	2.83	2.93	2.81	2.87	1212737
2014-06-26	2.84	2.91	2.83	2.90	814394
2014-06-27	2.87	2.92	2.81	2.86	994126
2014-06-30	2.84	2.94	2.82	2.92	1059943
2014-07-01	2.95	2.96	2.89	2.92	1163682
2014-07-02	2.94	2.97	2.89	2.90	1965758
2014-07-03	2.86	2.88	2.80	2.85	829489
2014-07-07	2.85	2.86	2.77	2.79	1269838
2014-07-08	2.79	2.82	2.75	2.78	2005127
2014-07-09	2.84	2.91	2.82	2.90	1782885
2014-07-10	2.95	2.97	2.81	2.82	1500117
2014-07-11	2.85	2.89	2.82	2.88	597656
2014-07-14	2.81	2.85	2.78	2.84	1218203
2014-07-15	2.85	2.86	2.71	2.71	1387607
2014-07-16	2.71	2.75	2.69	2.70	1206783
2014-07-17	2.75	2.81	2.70	2.77	1642754
2014-07-18	2.76	2.76	2.71	2.75	1092040
2014-07-21	2.78	2.78	2.69	2.71	517082
2014-07-22	2.70	2.72	2.66	2.68	538918
2014-07-23	2.70	2.71	2.66	2.67	770354
2014-07-24	2.65	2.65	2.57	2.63	1093522
2014-07-25	2.66	2.79	2.62	2.79	1797400
2014-07-28	2.75	2.79	2.74	2.78	1222325
2014-07-29	2.80	2.80	2.71	2.74	1278822
2014-07-30	2.73	2.73	2.64	2.68	732743
2014-07-31	2.65	2.67	2.58	2.59	734963
2014-08-01	2.65	2.66	2.60	2.64	874641
2014-08-04	2.64	2.64	2.54	2.59	743674
2014-08-05	2.61	2.62	2.57	2.62	1073069
2014-08-06	2.70	2.70	2.64	2.67	1151099
2014-08-07	2.67	2.71	2.65	2.68	931558
2014-08-08	2.67	2.70	2.65	2.67	726550
2014-08-11	2.66	2.69	2.64	2.67	1008076
2014-08-12	2.70	2.82	2.68	2.79	2067206
2014-08-13	2.77	2.86	2.75	2.79	1819012
2014-08-14	2.79	2.81	2.67	2.69	1673030
2014-08-15	2.63	2.68	2.59	2.64	1405913
2014-08-18	2.62	2.64	2.57	2.60	1118137
2014-08-19	2.63	2.63	2.55	2.55	819892
2014-08-20	2.58	2.58	2.52	2.54	756909
2014-08-21	2.50	2.53	2.50	2.53	2077359
2014-08-22	2.54	2.54	2.49	2.49	889603
2014-08-25	2.49	2.53	2.39	2.39	1883851
2014-08-26	2.46	2.54	2.45	2.50	1897076
2014-08-27	2.53	2.54	2.50	2.51	1669133
2014-08-28	2.56	2.60	2.53	2.57	1173322
2014-08-29	2.56	2.62	2.56	2.57	2073639
2014-09-02	2.50	2.54	2.46	2.49	2517416
2014-09-03	2.51	2.53	2.43	2.43	1537063
2014-09-04	2.43	2.46	2.34	2.34	1878984
2014-09-05	2.34	2.37	2.29	2.32	3381401
2014-09-08	2.31	2.32	2.23	2.26	2105786
2014-09-09	2.23	2.24	2.16	2.23	2640469
2014-09-10	2.20	2.22	2.16	2.18	4388377
2014-09-11	2.15	2.16	2.08	2.12	3863440
2014-09-12	2.11	2.14	2.08	2.11	3906763
2014-09-15	2.12	2.13	2.04	2.07	4217083
2014-09-16	2.09	2.21	2.03	2.11	3676454
2014-09-17	2.15	2.22	2.10	2.13	2939369
2014-09-18	2.13	2.15	2.08	2.10	1673049
2014-09-19	2.12	2.19	2.08	2.19	4896581
2014-09-22	2.11	2.13	2.02	2.03	3334000
2014-09-23	2.06	2.11	2.00	2.11	4198193
2014-09-24	2.07	2.11	2.05	2.10	1553088
2014-09-25	2.07	2.13	2.03	2.13	1639300
2014-09-26	2.10	2.10	2.02	2.03	2189230
2014-09-29	2.07	2.07	1.98	2.05	1539565
2014-09-30	2.03	2.08	1.99	2.03	2198559
2014-10-01	2.06	2.11	2.04	2.08	2274423
2014-10-02	2.09	2.14	2.07	2.12	1219716
2014-10-03	2.06	2.06	1.84	1.97	5496159
2014-10-06	1.99	2.04	1.96	2.03	1814222
2014-10-07	2.01	2.02	1.92	1.94	3253777
2014-10-08	1.99	2.22	1.96	2.22	5414739
2014-10-09	2.22	2.24	2.10	2.19	5202539
2014-10-10	2.10	2.26	2.10	2.16	3247158
2014-10-13	2.20	2.30	2.14	2.22	1688639
2014-10-14	2.21	2.28	2.18	2.22	3090442
2014-10-15	2.21	2.33	2.21	2.24	2440420
2014-10-16	2.23	2.26	2.19	2.24	1481246
2014-10-17	2.25	2.25	2.03	2.07	2136346
2014-10-20	2.06	2.16	2.06	2.14	1014425
2014-10-21	2.20	2.22	2.12	2.14	1109165
2014-10-22	2.08	2.17	2.06	2.06	2081795
2014-10-23	2.05	2.09	2.00	2.07	1599872
2014-10-24	2.08	2.08	2.02	2.05	1324250
2014-10-27	2.03	2.07	2.01	2.01	944077
2014-10-28	1.98	2.00	1.86	1.91	4752055
2014-10-29	1.90	1.96	1.88	1.90	1682104
2014-10-30	1.88	1.88	1.75	1.77	2342242
2014-10-31	1.68	1.71	1.51	1.67	3576601
2014-11-03	1.66	1.68	1.61	1.62	2310075
2014-11-04	1.62	1.65	1.53	1.55	2021057
2014-11-05	1.46	1.59	1.44	1.46	2405400
2014-11-06	1.48	1.62	1.48	1.52	3049839
2014-11-07	1.59	1.74	1.59	1.74	2695946
2014-11-10	1.74	1.74	1.59	1.64	2683938
2014-11-11	1.63	1.69	1.59	1.64	2962657
2014-11-12	1.66	1.72	1.63	1.67	2387193
2014-11-13	1.67	1.70	1.67	1.67	408418
2014-11-14	1.55	1.76	1.52	1.71	4581456
2014-11-17	1.70	1.77	1.65	1.76	3528897
2014-11-18	1.80	1.94	1.80	1.94	5277712
2014-11-19	1.91	1.91	1.76	1.78	3705785
2014-11-20	1.80	1.87	1.77	1.83	2188294
2014-11-21	1.91	1.92	1.82	1.82	4644636
2014-11-24	1.84	1.88	1.81	1.83	1258639
2014-11-25	1.82	1.89	1.82	1.87	1928368
2014-11-26	1.86	1.89	1.81	1.82	1331937
2014-11-28	1.67	1.75	1.61	1.61	1107411
2014-12-01	1.65	1.78	1.65	1.74	6598925
2014-12-02	1.71	1.84	1.67	1.84	4587552
2014-12-03	1.85	1.89	1.78	1.78	3619494
2014-12-04	1.79	1.84	1.74	1.75	3544875
2014-12-05	1.70	1.72	1.66	1.71	2119893
2014-12-08	1.71	1.79	1.63	1.72	2721524
2014-12-09	1.81	1.89	1.80	1.80	2500595
2014-12-10	1.80	1.84	1.71	1.73	1743804
2014-12-11	1.70	1.78	1.64	1.74	2863366
2014-12-12	1.72	1.75	1.67	1.73	2686506
2014-12-15	1.72	1.75	1.52	1.52	5624809
2014-12-16	1.62	1.63	1.52	1.55	4489506
2014-12-17	1.58	1.65	1.54	1.57	8292186
2014-12-18	1.65	1.73	1.64	1.73	6479454
2014-12-19	1.68	1.77	1.57	1.58	78206050
2014-12-22	1.65	1.65	1.54	1.54	3289866
2014-12-23	1.57	1.60	1.50	1.50	3167596
2014-12-24	1.51	1.59	1.50	1.56	1082054
2014-12-26	1.63	1.71	1.59	1.60	1778847
2014-12-29	1.60	1.60	1.55	1.58	1507278
2014-12-30	1.63	1.65	1.57	1.59	1763426
2014-12-31	1.60	1.65	1.57	1.62	1892474
2015-01-02	1.59	1.74	1.57	1.73	1232651
2015-01-05	1.76	1.82	1.74	1.82	2039091
2015-01-06	1.80	2.01	1.80	1.96	4766074
2015-01-07	1.91	2.03	1.89	1.96	3701546
2015-01-08	1.94	2.03	1.88	1.90	2026710
2015-01-09	1.93	1.98	1.89	1.94	2793200
2015-01-12	1.97	2.08	1.97	2.05	4565232
2015-01-13	2.06	2.12	1.95	1.97	3993113
2015-01-14	2.02	2.03	1.86	1.88	3708104
2015-01-15	1.98	2.08	1.96	2.00	2605871
2015-01-16	1.98	2.12	1.98	2.10	3585069
2015-01-20	2.19	2.31	2.19	2.31	5362030
2015-01-21	2.37	2.38	2.05	2.20	4950428
2015-01-22	2.24	2.25	2.06	2.10	3138499
2015-01-23	2.05	2.12	2.02	2.03	2515912
2015-01-26	2.01	2.03	1.95	2.02	2580012
2015-01-27	2.03	2.10	2.03	2.09	2599494
2015-01-28	2.03	2.08	1.88	1.93	2683054
2015-01-29	1.86	1.96	1.84	1.94	2101519
2015-01-30	1.94	1.97	1.89	1.96	2345772
2015-02-02	1.90	1.96	1.88	1.91	2214068
2015-02-03	1.88	1.90	1.81	1.82	2698114
2015-02-04	1.86	1.89	1.77	1.85	2175570
2015-02-05	1.89	1.90	1.83	1.90	1166660
2015-02-06	1.81	1.86	1.80	1.80	2120657
2015-02-09	1.81	1.88	1.81	1.84	1207861
2015-02-10	1.87	1.87	1.77	1.77	1619303
2015-02-11	1.79	1.79	1.66	1.67	1407231
2015-02-12	1.71	1.74	1.66	1.70	1275169
2015-02-13	1.73	1.76	1.69	1.69	1438128
2015-02-17	1.68	1.70	1.65	1.67	1075749
2015-02-18	1.68	1.71	1.62	1.70	1922384
2015-02-19	1.69	1.70	1.63	1.64	1802833
2015-02-20	1.63	1.67	1.61	1.62	911938
2015-02-23	1.61	1.65	1.60	1.61	1341010
2015-02-24	1.61	1.64	1.57	1.60	1128071
2015-02-25	1.65	1.65	1.61	1.64	1113294
2015-02-26	1.65	1.67	1.62	1.63	997291
2015-02-27	1.66	1.69	1.64	1.66	1200431
2015-03-02	1.69	1.73	1.64	1.67	2484466
2015-03-03	1.67	1.72	1.63	1.68	6219023
2015-03-04	1.68	1.68	1.63	1.65	2233423
2015-03-05	1.64	1.69	1.63	1.68	4366816
2015-03-06	1.62	1.62	1.54	1.57	5253379
2015-03-09	1.57	1.57	1.47	1.48	1931852
2015-03-10	1.48	1.53	1.42	1.48	2492596
2015-03-11	1.48	1.53	1.41	1.53	1418726
2015-03-12	1.57	1.57	1.45	1.49	1411509
2015-03-13	1.48	1.50	1.39	1.45	2143774
2015-03-16	1.45	1.50	1.41	1.50	3068027
2015-03-17	1.47	1.49	1.41	1.47	2923541
2015-03-18	1.45	1.51	1.40	1.51	3440684
2015-03-19	1.49	1.54	1.47	1.52	2769015
2015-03-20	1.54	1.65	1.54	1.63	9194959
2015-03-23	1.64	1.71	1.61	1.70	1873882
2015-03-24	1.72	1.73	1.65	1.67	990197
2015-03-25	1.70	1.72	1.66	1.66	1239277
2015-03-26	1.70	1.72	1.59	1.59	1239168
2015-03-27	1.58	1.60	1.54	1.57	1724703
2015-03-30	1.54	1.54	1.50	1.50	835712
2015-03-31	1.49	1.52	1.47	1.52	622611
2015-04-01	1.53	1.56	1.48	1.55	2202063
2015-04-02	1.54	1.56	1.51	1.52	1404424
2015-04-06	1.60	1.63	1.57	1.61	1640214
2015-04-07	1.58	1.61	1.55	1.57	1341395
2015-04-08	1.57	1.60	1.54	1.57	2336480
2015-04-09	1.53	1.55	1.51	1.51	1048503
2015-04-10	1.55	1.57	1.53	1.54	920983
2015-04-13	1.53	1.54	1.50	1.51	1051157
2015-04-14	1.52	1.54	1.48	1.50	1402395
2015-04-15	1.51	1.57	1.50	1.54	1107667
2015-04-16	1.61	1.62	1.56	1.58	1651588
2015-04-17	1.58	1.62	1.55	1.56	2034960
2015-04-20	1.56	1.58	1.53	1.58	1492674
2015-04-21	1.58	1.59	1.56	1.57	727480
2015-04-22	1.58	1.59	1.53	1.53	1630545
2015-04-23	1.54	1.59	1.53	1.58	1163338
2015-04-24	1.58	1.59	1.54	1.55	1431603
2015-04-27	1.57	1.61	1.54	1.58	2420416
2015-04-28	1.57	1.65	1.56	1.61	2204695
2015-04-29	1.63	1.71	1.61	1.61	2989991
2015-04-30	1.60	1.60	1.55	1.55	1772331
2015-05-01	1.55	1.58	1.54	1.55	660841
2015-05-04	1.58	1.61	1.57	1.60	1112057
2015-05-05	1.63	1.64	1.59	1.59	1797499
2015-05-06	1.62	1.62	1.56	1.57	3041288
2015-05-07	1.55	1.57	1.53	1.54	1697850
2015-05-08	1.58	1.60	1.55	1.60	714190
2015-05-11	1.58	1.62	1.58	1.59	946521
2015-05-12	1.59	1.66	1.59	1.65	1551718
2015-05-13	1.67	1.75	1.66	1.69	3315229
2015-05-14	1.74	1.79	1.71	1.71	6016043
2015-05-15	1.75	1.79	1.68	1.70	4942225
2015-05-18	1.72	1.79	1.71	1.78	1615058
2015-05-19	1.70	1.72	1.65	1.67	2743136
2015-05-20	1.66	1.79	1.66	1.79	1374118
2015-05-21	1.78	1.79	1.74	1.75	695680
2015-05-22	1.76	1.77	1.73	1.76	677590
2015-05-26	1.68	1.70	1.65	1.68	1915586
2015-05-27	1.65	1.70	1.65	1.70	1313356
2015-05-28	1.68	1.71	1.65	1.71	1437985
2015-05-29	1.70	1.72	1.68	1.70	626075
2015-06-01	1.70	1.76	1.70	1.70	1796235
2015-06-02	1.73	1.77	1.73	1.76	1115110
2015-06-03	1.75	1.77	1.72	1.75	1381544
2015-06-04	1.73	1.73	1.65	1.66	1178996
2015-06-05	1.64	1.66	1.61	1.66	1243654
2015-06-08	1.65	1.71	1.64	1.71	828761
2015-06-09	1.72	1.72	1.63	1.63	1177524
2015-06-10	1.70	1.71	1.63	1.64	1479469
2015-06-11	1.62	1.63	1.57	1.61	1219612
2015-06-12	1.59	1.65	1.58	1.65	1154856
2015-06-15	1.61	1.64	1.59	1.60	3664631
2015-06-16	1.59	1.61	1.54	1.61	2512006
2015-06-17	1.59	1.65	1.55	1.64	2809122
2015-06-18	1.69	1.72	1.64	1.67	3927470
2015-06-19	1.66	1.70	1.63	1.66	9455328
2015-06-22	1.62	1.65	1.60	1.60	1595698
2015-06-23	1.60	1.62	1.58	1.60	887014
2015-06-24	1.59	1.64	1.59	1.63	935321
2015-06-25	1.61	1.63	1.59	1.62	1016720
2015-06-26	1.60	1.61	1.57	1.58	1468670
2015-06-29	1.59	1.59	1.55	1.56	723851
2015-06-30	1.54	1.56	1.52	1.53	1321217
2015-07-01	1.53	1.56	1.50	1.50	675981
2015-07-02	1.51	1.53	1.48	1.53	986312
2015-07-06	1.50	1.57	1.48	1.52	1308725
2015-07-07	1.48	1.49	1.44	1.45	1553654
2015-07-08	1.48	1.49	1.45	1.48	800619
2015-07-09	1.50	1.50	1.45	1.49	1023738
2015-07-10	1.49	1.55	1.47	1.54	5011981
2015-07-13	1.51	1.51	1.46	1.49	2091242
2015-07-14	1.50	1.51	1.47	1.47	1713349
2015-07-15	1.48	1.48	1.42	1.43	2005226
2015-07-16	1.43	1.43	1.37	1.39	1536928
2015-07-17	1.36	1.38	1.28	1.28	2975971
2015-07-20	1.17	1.23	1.14	1.15	2225367
2015-07-21	1.18	1.20	1.14	1.17	1510442
2015-07-22	1.12	1.18	1.06	1.14	1516798
2015-07-23	1.16	1.18	1.08	1.09	2197296
2015-07-24	1.07	1.16	1.02	1.16	2386667
2015-07-27	1.16	1.19	1.06	1.07	2825551
2015-07-28	1.09	1.13	1.06	1.12	1140065
2015-07-29	1.12	1.14	1.09	1.11	2546725
2015-07-30	1.08	1.11	1.03	1.04	1394720
2015-07-31	1.08	1.11	1.07	1.07	806902
2015-08-03	1.06	1.08	1.03	1.04	387608
2015-08-04	1.05	1.09	1.02	1.06	1606366
2015-08-05	1.05	1.06	0.98	1.00	1532621
2015-08-06	1.01	1.08	1.00	1.08	1956010
2015-08-07	1.06	1.12	1.05	1.05	1358684
2015-08-10	1.05	1.13	1.04	1.12	1207907
2015-08-11	1.10	1.23	1.10	1.23	2637660
2015-08-12	1.27	1.35	1.26	1.31	3388298
2015-08-13	1.24	1.27	1.18	1.19	2193024
2015-08-14	1.16	1.21	1.12	1.14	1193388
2015-08-17	1.15	1.22	1.15	1.21	2492195
2015-08-18	1.19	1.21	1.15	1.18	1368514
2015-08-19	1.20	1.30	1.19	1.30	2456770
2015-08-20	1.33	1.36	1.32	1.34	2421843
2015-08-21	1.37	1.37	1.25	1.28	3222273
2015-08-24	1.24	1.32	1.15	1.18	5258856
2015-08-25	1.15	1.18	1.09	1.17	1831221
2015-08-26	1.15	1.15	1.05	1.07	3398383
2015-08-27	1.07	1.17	1.06	1.15	3045851
2015-08-28	1.17	1.24	1.16	1.23	3206543
2015-08-31	1.20	1.21	1.14	1.19	3392368
2015-09-01	1.19	1.26	1.17	1.20	2839315
2015-09-02	1.22	1.24	1.18	1.23	1906348
2015-09-03	1.20	1.27	1.18	1.26	2875558
2015-09-04	1.20	1.29	1.20	1.28	2965014
2015-09-08	1.29	1.32	1.24	1.27	1301701
2015-09-09	1.26	1.28	1.23	1.23	3807884
2015-09-10	1.26	1.28	1.21	1.23	3330947
2015-09-11	1.19	1.22	1.13	1.19	6974613
2015-09-14	1.18	1.18	1.10	1.10	4689597
2015-09-15	1.10	1.13	1.09	1.10	2965476
2015-09-16	1.13	1.17	1.13	1.15	4146758
2015-09-17	1.15	1.24	1.10	1.22	3406221
2015-09-18	1.25	1.27	1.18	1.24	12800926
2015-09-21	1.23	1.25	1.19	1.19	2307201
2015-09-22	1.15	1.17	1.12	1.12	1534622
2015-09-23	1.15	1.17	1.11	1.11	664330
2015-09-24	1.15	1.23	1.15	1.18	3535280
2015-09-25	1.18	1.18	1.11	1.11	1680310
2015-09-28	1.08	1.11	1.05	1.06	1601556
2015-09-29	1.06	1.07	1.01	1.03	1912209
2015-09-30	1.03	1.07	1.00	1.05	1157492
2015-10-01	1.05	1.09	1.03	1.05	1527012
2015-10-02	1.09	1.14	1.07	1.12	2004866
2015-10-05	1.16	1.20	1.13	1.18	2761238
2015-10-06	1.22	1.29	1.22	1.26	1997734
2015-10-07	1.25	1.27	1.20	1.25	2415207
2015-10-08	1.21	1.30	1.21	1.25	1779567
2015-10-09	1.30	1.33	1.27	1.30	1608808
2015-10-12	1.32	1.35	1.25	1.25	636647
2015-10-13	1.27	1.31	1.24	1.26	1060039
2015-10-14	1.29	1.45	1.29	1.42	2266893
2015-10-15	1.41	1.46	1.36	1.36	1536432
2015-10-16	1.37	1.39	1.30	1.30	1370192
2015-10-19	1.28	1.34	1.22	1.23	1721356
2015-10-20	1.24	1.34	1.24	1.33	1700127
2015-10-21	1.30	1.32	1.26	1.26	1177906
2015-10-22	1.24	1.26	1.18	1.19	2219023
2015-10-23	1.21	1.21	1.15	1.21	2719618
2015-10-26	1.21	1.21	1.16	1.16	1211979
2015-10-27	1.17	1.17	1.11	1.13	1906986
2015-10-28	1.16	1.19	1.08	1.12	2734788
2015-10-29	1.10	1.13	1.05	1.06	2653684
2015-10-30	1.08	1.09	1.06	1.07	1706196
2015-11-02	1.07	1.10	1.05	1.07	1106109
2015-11-03	1.07	1.12	1.04	1.10	1546986
2015-11-04	1.10	1.12	1.06	1.08	1792945
2015-11-05	1.08	1.11	1.04	1.05	3630718
2015-11-06	1.02	1.04	1.00	1.04	1993698
2015-11-09	1.03	1.10	1.02	1.09	4011745
2015-11-10	1.06	1.08	1.03	1.04	1732670
2015-11-11	1.05	1.06	1.02	1.02	3204932
2015-11-12	1.00	1.07	0.99	1.03	3072977
2015-11-13	1.05	1.12	1.03	1.08	3102025
2015-11-16	1.07	1.11	1.06	1.08	1357983
2015-11-17	1.07	1.09	1.03	1.04	2320061
2015-11-18	1.03	1.09	1.01	1.09	1798559
2015-11-19	1.08	1.14	1.08	1.12	3116021
2015-11-20	1.12	1.14	1.03	1.03	1910707
2015-11-23	1.02	1.06	1.02	1.05	1701980
2015-11-24	1.07	1.10	1.04	1.07	2479110
2015-11-25	1.06	1.10	1.05	1.09	1213111
2015-11-27	1.06	1.09	1.06	1.07	815259
2015-11-30	1.06	1.10	1.06	1.10	2016716
2015-12-01	1.10	1.19	1.08	1.15	4662062
2015-12-02	1.12	1.16	1.11	1.13	2102146
2015-12-03	1.15	1.18	1.12	1.17	2043915
2015-12-04	1.19	1.26	1.17	1.25	6446131
2015-12-07	1.25	1.26	1.17	1.20	3045893
2015-12-08	1.19	1.21	1.18	1.20	2278878
2015-12-09	1.23	1.24	1.18	1.22	1881431
2015-12-10	1.21	1.23	1.17	1.17	1248229
2015-12-11	1.15	1.20	1.14	1.20	2084918
2015-12-14	1.21	1.21	1.07	1.08	9433907
2015-12-15	1.09	1.10	1.03	1.08	6782145
2015-12-16	1.10	1.13	1.05	1.11	9274464
2015-12-17	1.08	1.08	1.04	1.08	8435276
2015-12-18	1.07	1.19	1.06	1.13	115582767
2015-12-21	1.12	1.13	1.09	1.11	3689732
2015-12-22	1.10	1.13	1.05	1.05	2504212
2015-12-23	1.05	1.08	1.03	1.05	1861473
2015-12-24	1.07	1.09	1.06	1.08	827747
2015-12-28	1.05	1.06	1.03	1.05	1010801
2015-12-29	1.05	1.07	1.00	1.01	3754954
2015-12-30	1.00	1.02	0.99	1.01	947483
2015-12-31	1.01	1.02	1.00	1.02	976715
2016-01-04	1.03	1.07	1.01	1.03	2817269
2016-01-05	1.04	1.05	1.02	1.02	1016749
2016-01-06	1.05	1.07	1.02	1.03	1745492
2016-01-07	1.04	1.08	1.01	1.03	2580797
2016-01-08	1.01	1.02	0.88	0.95	4138942
2016-01-11	0.94	0.97	0.84	0.85	2952108
2016-01-12	0.85	0.87	0.81	0.82	1658218
2016-01-13	0.80	0.86	0.80	0.83	1839103
2016-01-14	0.81	0.83	0.75	0.76	1892450
2016-01-15	0.79	0.81	0.70	0.72	1805711
2016-01-19	0.72	0.72	0.64	0.66	3974304
2016-01-20	0.67	0.72	0.65	0.71	2540236
2016-01-21	0.72	0.73	0.67	0.69	1573606
2016-01-22	0.67	0.69	0.64	0.67	1125259
2016-01-25	0.68	0.68	0.60	0.64	3112679
2016-01-26	0.65	0.71	0.63	0.70	1868631
2016-01-27	0.71	0.75	0.70	0.74	1305023
2016-01-28	0.72	0.77	0.72	0.74	1776728
2016-01-29	0.72	0.77	0.72	0.75	882397
2016-02-01	0.78	0.82	0.77	0.81	1253404
2016-02-02	0.82	0.82	0.76	0.78	796424
2016-02-03	0.79	0.84	0.78	0.80	2635519
2016-02-04	0.85	0.86	0.79	0.80	2671754
2016-02-05	0.79	0.85	0.77	0.84	2058642
2016-02-08	0.88	0.90	0.85	0.89	2467996
2016-02-09	0.91	0.93	0.87	0.87	1634795
2016-02-10	0.86	0.91	0.86	0.89	2213191
2016-02-11	0.98	1.03	0.94	0.98	2620361
2016-02-12	1.01	1.04	0.98	1.04	1497065
2016-02-16	0.96	1.03	0.96	0.99	2118041
2016-02-17	0.98	1.03	0.95	1.02	2217097
2016-02-18	1.02	1.13	0.99	1.12	2797042
2016-02-19	1.11	1.13	1.08	1.11	5682639
2016-02-22	1.04	1.09	1.03	1.04	2935322
2016-02-23	1.06	1.10	1.05	1.07	1884950
2016-02-24	1.13	1.17	1.05	1.08	2866179
2016-02-25	1.09	1.13	1.08	1.12	1228539
2016-02-26	1.12	1.13	1.07	1.08	1272831
2016-02-29	1.08	1.13	1.08	1.12	1219201
2016-03-01	1.12	1.14	1.04	1.04	2064266
2016-03-02	1.05	1.10	1.05	1.09	1379170
2016-03-03	1.09	1.18	1.08	1.17	2221896
2016-03-04	1.18	1.31	1.17	1.26	5121447
2016-03-07	1.27	1.38	1.27	1.36	2879931
2016-03-08	1.37	1.38	1.28	1.28	3170691
2016-03-09	1.25	1.33	1.21	1.32	3568817
2016-03-10	1.34	1.42	1.32	1.39	3213460
2016-03-11	1.42	1.42	1.32	1.32	3559243
2016-03-14	1.36	1.37	1.29	1.32	5270554
2016-03-15	1.33	1.44	1.30	1.43	3604286
2016-03-16	1.42	1.61	1.39	1.60	4572091
2016-03-17	1.62	1.71	1.55	1.62	5581258
2016-03-18	1.56	1.66	1.53	1.61	31442131
2016-03-21	1.58	1.65	1.55	1.63	2807577
2016-03-22	1.65	1.69	1.60	1.65	1995882
2016-03-23	1.55	1.62	1.52	1.55	3403102
2016-03-24	1.53	1.62	1.53	1.59	1409887
2016-03-28	1.58	1.61	1.55	1.61	1134044
2016-03-29	1.62	1.74	1.59	1.74	3049670
2016-03-30	1.73	1.75	1.69	1.72	2458902
2016-03-31	1.74	1.77	1.66	1.66	2592292
2016-04-01	1.61	1.70	1.57	1.70	2820189
2016-04-04	1.65	1.67	1.61	1.63	2064964
2016-04-05	1.64	1.67	1.62	1.63	1864967
2016-04-06	1.62	1.64	1.57	1.58	2599070
2016-04-07	1.63	1.65	1.59	1.61	2905869
2016-04-08	1.63	1.68	1.63	1.66	2336905
2016-04-11	1.69	1.87	1.68	1.82	5092388
2016-04-12	1.88	1.89	1.79	1.87	2280371
2016-04-13	1.84	1.87	1.79	1.83	2526284
2016-04-14	1.81	1.83	1.71	1.74	2411125
2016-04-15	1.73	1.81	1.69	1.80	1597171
2016-04-18	1.84	1.86	1.81	1.82	1911807
2016-04-19	1.88	1.97	1.86	1.97	3650357
2016-04-20	1.95	2.06	1.92	1.94	3989518
2016-04-21	2.00	2.04	1.96	2.02	2452701
2016-04-22	1.99	2.03	1.91	1.93	1893074
2016-04-25	1.97	1.98	1.89	1.92	2092390
2016-04-26	1.93	1.99	1.91	1.99	1879159
2016-04-27	1.99	2.04	1.97	2.04	1677124
2016-04-28	2.06	2.10	2.03	2.08	3154428
2016-04-29	2.10	2.23	2.10	2.22	4534473
2016-05-02	2.30	2.31	2.19	2.20	4402559
2016-05-03	2.22	2.24	2.08	2.16	4531506
2016-05-04	2.09	2.15	1.91	2.00	3292604
2016-05-05	2.00	2.08	1.94	1.98	2264385
2016-05-06	2.00	2.14	2.00	2.09	3952720
2016-05-09	2.01	2.01	1.94	1.95	2254991
2016-05-10	1.95	2.06	1.90	2.06	2506227
2016-05-11	2.10	2.13	1.99	2.11	2514205
2016-05-12	2.15	2.18	2.05	2.06	2237298
2016-05-13	2.12	2.21	2.07	2.17	3450505
2016-05-16	2.25	2.28	2.17	2.18	2737332
2016-05-17	2.18	2.27	2.16	2.24	2580918
2016-05-18	2.20	2.22	2.01	2.02	3611252
2016-05-19	1.91	2.09	1.89	2.02	2584927
2016-05-20	2.07	2.07	1.97	1.99	3855376
2016-05-23	1.91	2.03	1.91	1.94	1713400
2016-05-24	1.90	1.95	1.83	1.86	2783979
2016-05-25	1.83	1.95	1.75	1.93	3055007
2016-05-26	1.96	2.00	1.88	1.89	1770401
2016-05-27	1.85	1.90	1.75	1.75	2343783
2016-05-31	1.82	1.89	1.80	1.82	3194726
2016-06-01	1.87	1.88	1.77	1.81	2498901
2016-06-02	1.81	1.85	1.79	1.79	1615919
2016-06-03	1.95	2.05	1.94	2.03	4964859
2016-06-06	2.06	2.06	1.91	1.99	6117941
2016-06-07	1.99	2.00	1.93	1.96	3524756
2016-06-08	2.06	2.11	2.03	2.07	4222346
2016-06-09	2.10	2.13	2.04	2.12	2560490
2016-06-10	2.17	2.18	2.06	2.06	3644497
2016-06-13	2.16	2.21	2.11	2.18	4660615
2016-06-14	2.20	2.20	2.09	2.19	5116039
2016-06-15	2.18	2.23	2.13	2.21	9184725
2016-06-16	2.28	2.35	2.17	2.18	6293570
2016-06-17	2.24	2.28	2.14	2.20	36768418
2016-06-20	2.17	2.28	2.15	2.26	2694767
2016-06-21	2.22	2.23	2.16	2.18	2941649
2016-06-22	2.20	2.23	2.13	2.23	3168492
2016-06-23	2.21	2.22	2.15	2.18	2150095
2016-06-24	2.39	2.47	2.32	2.41	7051156
2016-06-27	2.43	2.51	2.38	2.51	6365051
2016-06-28	2.42	2.50	2.42	2.45	4364281
2016-06-29	2.52	2.52	2.46	2.48	4337012
2016-06-30	2.50	2.51	2.42	2.51	2810345
2016-07-01	2.59	2.83	2.59	2.80	4189805
2016-07-05	2.70	2.74	2.65	2.72	6207436
2016-07-06	2.80	2.95	2.76	2.94	7955922
2016-07-07	2.93	2.95	2.77	2.81	5379732
2016-07-08	2.82	3.00	2.75	2.97	6303878
2016-07-11	2.93	3.05	2.90	3.03	5013706
2016-07-12	3.01	3.04	2.88	2.94	5466790
2016-07-13	2.96	3.09	2.90	3.07	6100243
2016-07-14	2.94	3.05	2.92	3.01	4491197
2016-07-15	2.95	3.04	2.92	2.94	3720981
2016-07-18	3.00	3.00	2.89	2.96	2382553
2016-07-19	2.93	2.97	2.87	2.88	3967194
2016-07-20	2.80	2.81	2.69	2.72	5062950
2016-07-21	2.72	2.87	2.69	2.86	3866488
2016-07-22	2.84	2.86	2.75	2.81	1792273
2016-07-25	2.75	2.77	2.66	2.70	3055437
2016-07-26	2.75	2.83	2.72	2.78	2236400
2016-07-27	2.82	3.02	2.82	2.99	4866616
2016-07-28	3.03	3.04	2.92	3.01	4457377
2016-07-29	3.06	3.19	3.04	3.13	4916579
2016-08-01	3.15	3.25	3.13	3.18	2766851
2016-08-02	3.26	3.29	3.21	3.24	4253130
2016-08-03	3.25	3.25	3.13	3.23	3257968
2016-08-04	3.30	3.45	3.28	3.39	6824746
2016-08-05	3.31	3.37	3.27	3.34	4597535
2016-08-08	3.35	3.44	3.30	3.41	4790818
2016-08-09	3.43	3.55	3.41	3.50	3578258
2016-08-10	3.62	3.64	3.53	3.55	6239250
2016-08-11	3.60	3.65	3.48	3.49	5748494
2016-08-12	3.49	3.58	3.41	3.46	11730937
2016-08-15	3.50	3.54	3.27	3.32	6363874
2016-08-16	3.38	3.41	3.30	3.30	4895857
2016-08-17	3.25	3.38	3.21	3.33	7383345
2016-08-18	3.40	3.43	3.35	3.39	3711852
2016-08-19	3.31	3.37	3.29	3.33	5024357
2016-08-22	3.24	3.28	3.10	3.12	5012595
2016-08-23	3.13	3.20	3.05	3.05	4310900
2016-08-24	3.01	3.02	2.79	2.83	6495845
2016-08-25	2.79	3.08	2.76	2.98	7985660
2016-08-26	3.04	3.15	2.83	2.90	10604270
2016-08-29	2.88	2.92	2.82	2.87	4114475
2016-08-30	2.85	2.86	2.61	2.65	6833627
2016-08-31	2.57	2.64	2.51	2.51	6944875
2016-09-01	2.51	2.69	2.47	2.66	6167256
2016-09-02	2.78	2.83	2.71	2.81	7792412
2016-09-06	2.92	2.97	2.87	2.97	5550612
2016-09-07	2.99	2.99	2.81	2.93	4685556
2016-09-08	2.87	2.95	2.86	2.91	3353982
2016-09-09	2.83	2.84	2.68	2.70	5134264
2016-09-12	2.63	2.88	2.61	2.86	15744935
2016-09-13	2.85	2.85	2.65	2.71	8705543
2016-09-14	2.72	2.78	2.67	2.70	5915429
2016-09-15	2.70	2.74	2.61	2.69	5367622
2016-09-16	2.69	2.76	2.62	2.74	94367514
2016-09-19	2.80	2.83	2.75	2.78	3742959
2016-09-20	2.81	2.88	2.77	2.86	4232091
2016-09-21	2.94	3.07	2.88	3.04	7744981
2016-09-22	3.14	3.14	2.98	3.02	6055587
2016-09-23	3.00	3.04	2.88	2.90	3474827
2016-09-26	2.95	2.98	2.88	2.89	2133514
2016-09-27	2.67	2.67	2.46	2.55	9935707
2016-09-28	2.60	2.69	2.48	2.69	6628161
2016-09-29	2.67	2.71	2.60	2.65	3744290
2016-09-30	2.73	2.75	2.61	2.63	5647126
2016-10-03	2.63	2.66	2.56	2.62	2841981
2016-10-04	2.50	2.50	2.34	2.35	6971637
2016-10-05	2.38	2.42	2.25	2.29	5696152
2016-10-06	2.20	2.27	2.15	2.20	5553619
2016-10-07	2.28	2.32	2.17	2.22	5406021
2016-10-10	2.31	2.31	2.27	2.30	1833686
2016-10-11	2.25	2.29	2.20	2.20	3397483
2016-10-12	2.22	2.37	2.22	2.36	4626095
2016-10-13	2.40	2.54	2.36	2.48	5268438
2016-10-14	2.40	2.54	2.40	2.47	4393051
2016-10-17	2.52	2.57	2.49	2.55	2891377
2016-10-18	2.61	2.67	2.57	2.66	2930518
2016-10-19	2.76	2.80	2.71	2.75	4719907
2016-10-20	2.80	2.81	2.68	2.78	3137589
2016-10-21	2.75	2.80	2.72	2.78	3009761
2016-10-24	2.78	2.82	2.65	2.72	3789715
2016-10-25	2.75	2.94	2.73	2.92	5056576
2016-10-26	2.88	2.93	2.76	2.80	5096684
2016-10-27	2.81	2.83	2.70	2.73	3047375
2016-10-28	2.71	2.85	2.71	2.78	4967935
2016-10-31	2.77	2.89	2.73	2.89	2985345
2016-11-01	3.00	3.01	2.89	2.92	4571487
2016-11-02	3.00	3.03	2.82	2.87	6769219
2016-11-03	2.85	3.04	2.81	2.95	4217002
2016-11-04	2.95	2.97	2.83	2.89	11528253
2016-11-07	2.80	2.80	2.68	2.75	4371333
2016-11-08	2.74	2.86	2.66	2.67	5420306
2016-11-09	2.90	2.92	2.67	2.75	8803757
2016-11-10	2.75	2.75	2.52	2.56	7821225
2016-11-11	2.52	2.55	2.30	2.36	7045496
2016-11-14	2.35	2.50	2.23	2.39	5264057
2016-11-15	2.40	2.57	2.39	2.57	4263576
2016-11-16	2.58	2.58	2.45	2.49	2569333
2016-11-17	2.48	2.57	2.34	2.41	4931221
2016-11-18	2.35	2.41	2.31	2.38	3683517
2016-11-21	2.42	2.49	2.41	2.45	4119380
2016-11-22	2.45	2.50	2.38	2.48	2189945
2016-11-23	2.34	2.40	2.30	2.34	3806584
2016-11-25	2.34	2.35	2.30	2.31	1240433
2016-11-28	2.39	2.46	2.33	2.46	4442343
2016-11-29	2.39	2.48	2.37	2.47	2451604
2016-11-30	2.40	2.45	2.38	2.42	2883867
2016-12-01	2.38	2.51	2.36	2.42	4449825
2016-12-02	2.46	2.52	2.45	2.47	3550746
2016-12-05	2.47	2.50	2.37	2.46	4694625
2016-12-06	2.44	2.52	2.44	2.50	5273327
2016-12-07	2.58	2.64	2.53	2.54	4549994
2016-12-08	2.54	2.57	2.50	2.55	3366565
2016-12-09	2.53	2.54	2.40	2.40	5217681
2016-12-12	2.38	2.46	2.36	2.37	4283287
2016-12-13	2.38	2.42	2.33	2.40	3774874
2016-12-14	2.42	2.48	2.24	2.25	6424089
2016-12-15	2.19	2.19	2.01	2.05	7852206
2016-12-16	2.10	2.19	2.06	2.19	12468559
2016-12-19	2.21	2.24	2.12	2.17	3521376
2016-12-20	2.13	2.19	2.08	2.16	2749981
2016-12-21	2.19	2.19	2.11	2.12	1428229
2016-12-22	2.11	2.16	2.09	2.14	1525977
2016-12-23	2.16	2.16	2.09	2.12	1679634
2016-12-27	2.18	2.26	2.15	2.26	1996829
2016-12-28	2.20	2.26	2.15	2.26	3270581
2016-12-29	2.30	2.53	2.30	2.52	4943970
2016-12-30	2.55	2.59	2.36	2.37	5065051
2017-01-03	2.45	2.53	2.39	2.53	4117699
2017-01-04	2.58	2.59	2.49	2.54	4511056
2017-01-05	2.60	2.81	2.59	2.78	7051414
2017-01-06	2.72	2.81	2.61	2.71	5338144
2017-01-09	2.78	2.81	2.68	2.70	4872093
2017-01-10	2.71	2.81	2.71	2.75	3880953
2017-01-11	2.74	2.83	2.65	2.76	5978137
2017-01-12	2.83	2.87	2.70	2.74	3994113
2017-01-13	2.69	2.79	2.66	2.78	4991157
2017-01-17	2.86	2.93	2.85	2.87	4198805
2017-01-18	2.89	2.89	2.72	2.79	5144520
2017-01-19	2.73	2.79	2.66	2.75	4944353
2017-01-20	2.75	2.88	2.73	2.83	4829381
2017-01-23	2.89	2.95	2.83	2.94	4034151
2017-01-24	2.94	3.05	2.90	2.94	4599788
2017-01-25	2.86	2.95	2.84	2.93	3821733
2017-01-26	2.86	3.03	2.84	2.94	5189979
2017-01-27	2.95	2.98	2.90	2.94	2787832
2017-01-30	2.99	3.09	2.94	2.97	4407519
2017-01-31	3.07	3.10	3.00	3.06	4530286
2017-02-01	3.02	3.22	2.97	3.17	5593107
2017-02-02	3.15	3.20	3.04	3.08	6194831
2017-02-03	3.08	3.14	3.05	3.11	2847456
2017-02-06	3.22	3.36	3.10	3.36	7832011
2017-02-07	3.28	3.48	3.26	3.36	8769314
2017-02-08	3.45	3.48	3.34	3.43	5697817
2017-02-09	3.44	3.46	3.30	3.31	6280107
2017-02-10	3.23	3.42	3.21	3.41	6314950
2017-02-13	3.38	3.39	3.30	3.35	4744032
2017-02-14	3.40	3.43	3.30	3.39	5599825
2017-02-15	3.31	3.42	3.31	3.38	4756213
2017-02-16	3.39	3.45	3.37	3.38	7996611
2017-02-17	3.35	3.40	3.22	3.22	5955933
2017-02-21	3.17	3.30	3.11	3.30	6816399
2017-02-22	3.25	3.36	3.22	3.35	6402678
2017-02-23	3.40	3.47	3.34	3.47	7529303
2017-02-24	3.51	3.55	3.35	3.36	8301723
2017-02-27	3.34	3.42	3.03	3.03	11991806
2017-02-28	3.12	3.23	3.05	3.08	10918509
2017-03-01	3.00	3.19	2.96	3.19	10994453
2017-03-02	3.13	3.17	2.92	2.93	9805186
2017-03-03	2.90	3.03	2.83	3.00	10028967
2017-03-06	3.01	3.01	2.79	2.81	7457886
2017-03-07	2.76	2.93	2.74	2.83	7825039
2017-03-08	2.80	2.89	2.77	2.81	4239489
2017-03-09	2.80	2.87	2.77	2.78	4028346
2017-03-10	2.82	2.99	2.78	2.99	5144799
2017-03-13	3.05	3.07	2.95	3.01	6044299
2017-03-14	3.01	3.05	2.78	2.81	6569349
2017-03-15	2.86	3.10	2.79	3.09	11520225
2017-03-16	3.20	3.20	3.03	3.03	5862451
2017-03-17	3.08	3.08	2.88	3.00	12021985
2017-03-20	3.00	3.08	2.94	3.07	4007765
2017-03-21	3.07	3.15	3.04	3.11	8832012
2017-03-22	3.15	3.16	3.05	3.06	3844408
2017-03-23	3.07	3.08	2.91	2.96	6318248
2017-03-24	2.94	2.99	2.88	2.91	5844543
2017-03-27	3.00	3.01	2.93	2.97	2932587
2017-03-28	2.95	2.97	2.80	2.83	7782475
2017-03-29	2.85	2.90	2.80	2.86	4457508
2017-03-30	2.84	2.86	2.81	2.82	3521894
2017-03-31	2.84	2.89	2.80	2.83	3964247
2017-04-03	2.83	2.89	2.81	2.87	3599175
2017-04-04	2.88	2.91	2.82	2.86	3279833
2017-04-05	2.81	2.87	2.75	2.84	5938383
2017-04-06	2.85	2.85	2.77	2.81	2298005
2017-04-07	2.86	2.88	2.75	2.76	4306505
2017-04-10	2.75	2.81	2.71	2.78	3028270
2017-04-11	2.82	2.93	2.81	2.90	5734014
2017-04-12	2.92	2.95	2.86	2.93	4105613
2017-04-13	2.91	2.96	2.87	2.89	5490184
2017-04-17	2.88	2.89	2.77	2.79	6593452
2017-04-18	2.78	2.83	2.75	2.82	6010347
2017-04-19	2.78	2.83	2.72	2.80	10734285
2017-04-20	2.78	2.80	2.72	2.76	6789350
2017-04-21	2.78	2.78	2.70	2.73	5200957
2017-04-24	2.70	2.71	2.63	2.66	6867429
2017-04-25	2.60	2.61	2.49	2.54	10457444
2017-04-26	2.54	2.55	2.40	2.55	10722364
2017-04-27	2.53	2.53	2.43	2.50	6392761
2017-04-28	2.50	2.55	2.44	2.54	5701360
2017-05-01	2.51	2.51	2.38	2.41	5296535
2017-05-02	2.38	2.44	2.34	2.40	7519293
2017-05-03	2.36	2.44	2.34	2.36	7741845
2017-05-04	2.30	2.33	2.15	2.16	8082388
2017-05-05	2.21	2.26	2.18	2.25	5364047
2017-05-08	2.26	2.28	2.22	2.26	4040025
2017-05-09	2.25	2.26	2.20	2.24	5452316
2017-05-10	2.28	2.30	2.23	2.27	3479417
2017-05-11	2.28	2.44	2.26	2.44	6406889
2017-05-12	2.46	2.50	2.44	2.47	8403441
2017-05-15	2.51	2.52	2.39	2.46	4058394
2017-05-16	2.46	2.52	2.45	2.48	3516913
2017-05-17	2.53	2.59	2.47	2.52	5335819
2017-05-18	2.50	2.50	2.40	2.44	8351372
2017-05-19	2.47	2.51	2.46	2.49	4772851
2017-05-22	2.51	2.54	2.46	2.47	2958371
2017-05-23	2.50	2.52	2.38	2.41	6188173
2017-05-24	2.41	2.49	2.35	2.47	7237219
2017-05-25	2.45	2.49	2.41	2.46	3034164
2017-05-26	2.50	2.51	2.46	2.46	2119508
2017-05-30	2.44	2.47	2.41	2.46	2004301
2017-05-31	2.46	2.53	2.43	2.51	3339750
2017-06-01	2.46	2.49	2.43	2.44	2309485
2017-06-02	2.43	2.53	2.43	2.51	2884761
2017-06-05	2.52	2.57	2.48	2.55	3876188
2017-06-06	2.61	2.82	2.60	2.82	9633140
2017-06-07	2.77	2.83	2.73	2.80	5954624
2017-06-08	2.77	2.82	2.72	2.78	6011843
2017-06-09	2.71	2.78	2.69	2.73	5127354
2017-06-12	2.75	2.81	2.71	2.79	6441168
2017-06-13	2.75	2.81	2.74	2.77	4650103
2017-06-14	2.81	2.87	2.67	2.69	11404372
2017-06-15	2.64	2.75	2.64	2.67	4292949
2017-06-16	2.70	2.76	2.68	2.72	20755875
2017-06-19	2.70	2.77	2.70	2.76	4019826
2017-06-20	2.74	2.82	2.72	2.79	4142597
2017-06-21	2.81	2.86	2.79	2.85	3795336
2017-06-22	2.87	2.93	2.85	2.93	5476954
2017-06-23	2.92	2.96	2.90	2.96	4116264
2017-06-26	2.90	2.93	2.88	2.89	2358194
2017-06-27	2.92	2.94	2.84	2.89	2700180
2017-06-28	2.89	2.93	2.87	2.88	2577587
2017-06-29	2.86	2.87	2.78	2.80	3167421
2017-06-30	2.78	2.83	2.77	2.81	4058925
2017-07-03	2.74	2.80	2.72	2.76	1274294
2017-07-05	2.73	2.81	2.73	2.80	2752387
2017-07-06	2.81	2.81	2.68	2.72	3899599
2017-07-07	2.70	2.70	2.59	2.62	4375419
2017-07-10	2.59	2.77	2.57	2.75	5724816
2017-07-11	2.74	2.74	2.66	2.72	4405228
2017-07-12	2.74	2.76	2.67	2.69	4123733
2017-07-13	2.68	2.68	2.60	2.63	2696014
2017-07-14	2.68	2.74	2.68	2.71	2565663
2017-07-17	2.73	2.78	2.72	2.75	2629943
2017-07-18	2.78	2.81	2.74	2.75	1987742
2017-07-19	2.74	2.79	2.72	2.75	1771424
2017-07-20	2.73	2.75	2.69	2.71	1584576
2017-07-21	2.74	2.76	2.70	2.71	3422071
2017-07-24	2.68	2.73	2.65	2.65	1702341
2017-07-25	2.66	2.70	2.58	2.62	3475223
2017-07-26	2.59	2.72	2.56	2.72	3247393
2017-07-27	2.72	2.72	2.60	2.60	3016900
2017-07-28	2.64	2.72	2.64	2.70	1746043
2017-07-31	2.70	2.70	2.49	2.52	4258594
2017-08-01	2.50	2.54	2.47	2.50	3504464
2017-08-02	2.49	2.50	2.43	2.45	2095335
2017-08-03	2.48	2.51	2.46	2.50	1826323
2017-08-04	2.47	2.48	2.35	2.35	3746590
2017-08-07	2.37	2.44	2.31	2.40	1164283
2017-08-08	2.42	2.44	2.37	2.38	1696487
2017-08-09	2.46	2.49	2.43	2.47	2406470
2017-08-10	2.50	2.59	2.49	2.56	2900928
2017-08-11	2.57	2.59	2.51	2.58	2529259
2017-08-14	2.55	2.57	2.51	2.53	1504384
2017-08-15	2.48	2.48	2.41	2.43	2649525
2017-08-16	2.41	2.51	2.41	2.49	3166361
2017-08-17	2.50	2.54	2.48	2.51	2111947
2017-08-18	2.57	2.57	2.47	2.48	2047520
2017-08-21	2.51	2.54	2.50	2.54	1317732
2017-08-22	2.51	2.53	2.47	2.50	1381789
2017-08-23	2.51	2.56	2.48	2.56	1591643
2017-08-24	2.53	2.55	2.50	2.54	1341386
2017-08-25	2.56	2.58	2.51	2.56	1431769
2017-08-28	2.60	2.72	2.58	2.72	3533824
2017-08-29	2.82	2.82	2.64	2.69	4096159
2017-08-30	2.69	2.71	2.64	2.67	1819016
2017-08-31	2.66	2.76	2.65	2.76	3406882
2017-09-01	2.75	2.79	2.70	2.77	3170277
2017-09-05	2.80	2.88	2.79	2.88	4031673
2017-09-06	2.88	2.88	2.77	2.79	4257025
2017-09-07	2.83	2.88	2.81	2.86	3916090
2017-09-08	2.86	2.87	2.73	2.76	2487094
2017-09-11	2.71	2.76	2.67	2.68	2831235
2017-09-12	2.65	2.75	2.65	2.73	3653898
2017-09-13	2.71	2.73	2.64	2.64	2993942
2017-09-14	2.65	2.74	2.65	2.69	2205737
2017-09-15	2.70	2.71	2.65	2.71	8060970
2017-09-18	2.63	2.66	2.59	2.61	2986447
2017-09-19	2.64	2.69	2.62	2.66	2270385
2017-09-20	2.67	2.75	2.56	2.58	4772608
2017-09-21	2.58	2.64	2.57	2.59	1892030
2017-09-22	2.62	2.67	2.62	2.64	2068396
2017-09-25	2.67	2.89	2.64	2.88	8538502
2017-09-26	2.84	2.86	2.78	2.82	5445905
2017-09-27	2.77	2.86	2.77	2.78	2496079
2017-09-28	2.79	2.85	2.78	2.81	2985373
2017-09-29	2.79	2.83	2.76	2.80	2274514
2017-10-02	2.76	2.81	2.74	2.77	2454404
2017-10-03	2.78	2.85	2.78	2.82	2032191
2017-10-04	2.84	2.90	2.83	2.87	3435026
2017-10-05	2.86	2.88	2.82	2.85	1404709
2017-10-06	2.83	2.87	2.78	2.83	5019239
2017-10-09	2.88	2.89	2.83	2.87	25505199
2017-10-10	2.89	2.89	2.78	2.81	2664775
2017-10-11	2.81	2.83	2.70	2.79	4609297
2017-10-12	2.79	2.79	2.73	2.76	5339344
2017-10-13	2.78	2.83	2.75	2.78	2588357
2017-10-16	2.77	2.77	2.64	2.65	6747806
2017-10-17	2.61	2.66	2.61	2.63	6045430
2017-10-18	2.64	2.66	2.61	2.62	3324605
2017-10-19	2.62	2.69	2.61	2.67	2355926
2017-10-20	2.65	2.65	2.55	2.57	2955051
2017-10-23	2.56	2.58	2.53	2.53	4155217
2017-10-24	2.54	2.55	2.50	2.51	2193145
2017-10-25	2.53	2.53	2.43	2.43	4383119
2017-10-26	2.45	2.49	2.44	2.45	3291284
2017-10-27	2.47	2.54	2.44	2.50	2875062
2017-10-30	2.53	2.63	2.51	2.58	2671292
2017-10-31	2.58	2.58	2.53	2.53	2919422
2017-11-01	2.57	2.59	2.53	2.54	2002393
2017-11-02	2.58	2.59	2.50	2.52	2478320
2017-11-03	2.51	2.55	2.49	2.54	2142558
2017-11-06	2.56	2.61	2.53	2.60	2624194
2017-11-07	2.60	2.60	2.55	2.56	1741319
2017-11-08	2.59	2.69	2.59	2.65	3703901
2017-11-09	2.68	2.70	2.66	2.70	4757754
2017-11-10	2.69	2.70	2.62	2.64	3136121
2017-11-13	2.66	2.67	2.62	2.65	3103094
2017-11-14	2.63	2.69	2.60	2.62	4068262
2017-11-15	2.63	2.66	2.61	2.63	2555465
2017-11-16	2.64	2.70	2.63	2.70	4473188
2017-11-17	2.70	2.79	2.69	2.75	3567368
2017-11-20	2.73	2.74	2.64	2.64	2338642
2017-11-21	2.63	2.68	2.63	2.64	1756251
2017-11-22	2.66	2.70	2.62	2.70	2542031
2017-11-24	2.68	2.69	2.63	2.64	1129436
2017-11-27	2.68	2.69	2.65	2.67	1548300
2017-11-28	2.67	2.68	2.61	2.62	3739986
2017-11-29	2.60	2.62	2.57	2.59	2280244
2017-11-30	2.58	2.60	2.54	2.54	2264605
2017-12-01	2.56	2.67	2.56	2.58	2442093
2017-12-04	2.60	2.63	2.59	2.60	1742898
2017-12-05	2.58	2.61	2.55	2.55	2245029
2017-12-06	2.54	2.64	2.54	2.61	4375879
2017-12-07	2.58	2.62	2.55	2.59	3083400
2017-12-08	2.58	2.63	2.56	2.62	2081536
2017-12-11	2.62	2.69	2.62	2.67	3541312
2017-12-12	2.62	2.68	2.62	2.64	2406283
2017-12-13	2.65	2.88	2.65	2.85	5992657
2017-12-14	2.83	2.89	2.81	2.87	4121895
2017-12-15	2.91	2.91	2.81	2.82	10091135
2017-12-18	2.87	2.87	2.80	2.84	3188725
2017-12-19	2.85	2.85	2.79	2.83	3234529
2017-12-20	2.83	2.88	2.81	2.88	3007898
2017-12-21	2.86	2.90	2.84	2.89	2299147
2017-12-22	2.87	2.94	2.85	2.94	2232261
2017-12-26	2.97	3.09	2.96	3.09	1689665
2017-12-27	3.08	3.08	2.96	2.98	3754395
2017-12-28	3.01	3.06	2.98	3.01	2242714
2017-12-29	3.06	3.13	2.99	3.10	5475149
2018-01-02	3.18	3.18	3.06	3.07	5155418
2018-01-03	3.05	3.07	2.93	3.03	6931032
2018-01-04	2.99	3.03	2.97	3.03	6146522
2018-01-05	2.96	3.05	2.96	2.98	2508956
2018-01-08	2.96	2.99	2.90	2.93	2885195
2018-01-09	2.90	2.94	2.83	2.85	5259264
2018-01-10	2.88	2.99	2.88	2.98	5195452
2018-01-11	3.05	3.05	2.92	2.94	6373280
2018-01-12	2.97	3.11	2.96	3.07	6114774
2018-01-16	3.16	3.22	3.13	3.19	7325942
2018-01-17	3.18	3.21	3.12	3.14	5400717
2018-01-18	3.14	3.15	3.02	3.05	7305174
2018-01-19	3.08	3.08	3.02	3.05	2880470
2018-01-22	3.07	3.10	3.01	3.02	2880319
2018-01-23	3.02	3.19	3.00	3.15	6228665
2018-01-24	3.25	3.29	3.17	3.24	7177577
2018-01-25	3.30	3.30	3.09	3.11	9600683
2018-01-26	3.17	3.20	3.14	3.18	3784053
2018-01-29	3.20	3.20	3.03	3.03	6406641
2018-01-30	3.08	3.10	2.98	2.98	5703274
2018-01-31	3.05	3.08	2.90	3.02	5197196
2018-02-01	3.01	3.09	3.00	3.07	5227943
2018-02-02	3.03	3.03	2.91	2.93	6575909
2018-02-05	2.94	3.00	2.90	2.96	4675899
2018-02-06	2.94	2.95	2.80	2.80	6312157
2018-02-07	2.80	2.87	2.75	2.77	5009849
2018-02-08	2.78	2.92	2.78	2.85	6800118
2018-02-09	2.86	2.86	2.65	2.71	7606017
2018-02-12	2.75	2.94	2.75	2.92	5026350
2018-02-13	2.94	2.98	2.84	2.89	2982126
2018-02-14	2.89	3.09	2.86	3.06	8673444
2018-02-15	3.08	3.08	2.97	3.06	4882591
2018-02-16	3.05	3.07	2.87	2.91	5570386
2018-02-20	2.85	2.91	2.84	2.85	3579284
2018-02-21	2.89	3.00	2.88	2.89	3931513
2018-02-22	2.90	2.97	2.88	2.91	3258790
2018-02-23	2.93	3.06	2.90	3.02	4045503
2018-02-26	3.06	3.15	3.04	3.15	3874773
2018-02-27	3.12	3.13	2.97	2.98	5652322
2018-02-28	2.99	3.02	2.96	2.97	3752332
2018-03-01	2.93	3.08	2.89	3.05	4540830
2018-03-02	3.13	3.13	2.99	3.00	2793792
2018-03-05	3.01	3.01	2.89	2.90	3609167
2018-03-06	2.95	3.03	2.95	2.99	3253939
2018-03-07	2.97	2.98	2.91	2.95	2610037
2018-03-08	2.95	2.98	2.85	2.90	3971227
2018-03-09	2.86	2.95	2.86	2.90	2468267
2018-03-12	2.88	2.91	2.84	2.88	4537159
2018-03-13	2.88	2.93	2.84	2.89	4127874
2018-03-14	2.89	2.91	2.85	2.86	4725931
2018-03-15	2.90	2.97	2.82	2.95	6223659
2018-03-16	2.93	2.96	2.91	2.91	13413507
2018-03-19	2.90	2.91	2.73	2.75	5845742
2018-03-20	2.74	2.77	2.70	2.71	3399949
2018-03-21	2.74	2.82	2.70	2.78	5102298
2018-03-22	2.78	2.79	2.71	2.73	4396219
2018-03-23	2.83	2.83	2.75	2.76	4405168
2018-03-26	2.77	2.82	2.75	2.80	3445153
2018-03-27	2.75	2.80	2.72	2.75	4384383
2018-03-28	2.71	2.75	2.66	2.68	3784867
2018-03-29	2.69	2.76	2.69	2.73	3062841
2018-04-02	2.76	2.78	2.74	2.77	3283238
2018-04-03	2.76	2.77	2.70	2.74	2763301
2018-04-04	2.76	2.76	2.65	2.68	1977669
2018-04-05	2.64	2.70	2.64	2.69	2144481
2018-04-06	2.71	2.72	2.67	2.70	1552717
2018-04-09	2.69	2.77	2.68	2.72	1916298
2018-04-10	2.74	2.76	2.71	2.75	1593207
2018-04-11	2.81	3.02	2.81	2.89	9899287
2018-04-12	2.86	2.90	2.82	2.89	2920945
2018-04-13	2.90	2.94	2.85	2.85	2788413
2018-04-16	2.85	2.88	2.81	2.86	1676313
2018-04-17	2.85	2.95	2.83	2.91	3203923
2018-04-18	2.97	3.01	2.90	2.94	5302306
2018-04-19	2.94	2.97	2.86	2.92	3421603
2018-04-20	2.90	2.90	2.82	2.84	1939439
2018-04-23	2.81	2.81	2.76	2.79	2043539
2018-04-24	2.82	2.85	2.79	2.85	2591687
2018-04-25	2.79	2.87	2.79	2.83	1961564
2018-04-26	2.84	2.87	2.82	2.84	1869914
2018-04-27	2.87	2.90	2.85	2.86	1614144
2018-04-30	2.83	2.88	2.82	2.87	1992229
2018-05-01	2.84	2.85	2.77	2.82	2158680
2018-05-02	2.82	2.92	2.82	2.85	3313701
2018-05-03	2.89	2.90	2.84	2.85	1575617
2018-05-04	2.83	2.89	2.83	2.83	1381088
2018-05-07	2.86	2.87	2.83	2.85	1254129
2018-05-08	2.83	2.89	2.80	2.85	1794411
2018-05-09	2.86	2.88	2.84	2.85	3802238
2018-05-10	2.90	2.94	2.86	2.89	3096591
2018-05-11	2.91	2.91	2.86	2.89	1624740
2018-05-14	2.89	2.90	2.82	2.84	2181152
2018-05-15	2.79	2.79	2.73	2.74	3881109
2018-05-16	2.75	2.77	2.69	2.71	3079032
2018-05-17	2.71	2.74	2.67	2.71	2989552
2018-05-18	2.72	2.72	2.65	2.69	3818263
2018-05-21	2.65	2.70	2.60	2.61	2692100
2018-05-22	2.63	2.69	2.62	2.63	3156859
2018-05-23	2.64	2.68	2.61	2.67	3073119
2018-05-24	2.68	2.75	2.67	2.72	2903727
2018-05-25	2.68	2.71	2.64	2.66	2664233
2018-05-29	2.65	2.70	2.62	2.68	2295071
2018-05-30	2.71	2.80	2.69	2.75	3478835
2018-05-31	2.76	2.78	2.73	2.73	2012165
2018-06-01	2.70	2.74	2.70	2.72	2528426
2018-06-04	2.75	2.76	2.68	2.70	2438474
2018-06-05	2.70	2.74	2.69	2.72	1584791
2018-06-06	2.71	2.75	2.71	2.72	1594717
2018-06-07	2.71	2.73	2.68	2.69	2381809
2018-06-08	2.70	2.71	2.67	2.69	1796510
2018-06-11	2.70	2.71	2.67	2.69	3664517
2018-06-12	2.68	2.70	2.66	2.68	2142523
2018-06-13	2.67	2.70	2.63	2.67	3162887
2018-06-14	2.70	2.70	2.58	2.61	4758802
2018-06-15	2.59	2.59	2.53	2.53	9672968
2018-06-18	2.54	2.57	2.53	2.56	1754003
2018-06-19	2.54	2.57	2.52	2.56	2096932
2018-06-20	2.55	2.58	2.53	2.55	1831696
2018-06-21	2.55	2.58	2.53	2.56	1494862
2018-06-22	2.58	2.62	2.57	2.61	1490506
2018-06-25	2.61	2.63	2.53	2.53	2013956
2018-06-26	2.51	2.58	2.51	2.55	1806655
2018-06-27	2.55	2.59	2.53	2.54	1919019
2018-06-28	2.54	2.58	2.54	2.55	1446726
2018-06-29	2.55	2.61	2.55	2.58	1666271
2018-07-02	2.56	2.58	2.54	2.56	1122009
2018-07-03	2.58	2.61	2.55	2.60	1763780
2018-07-05	2.60	2.61	2.54	2.56	1380589
2018-07-06	2.57	2.57	2.52	2.54	2329019
2018-07-09	2.57	2.57	2.48	2.48	2472775
2018-07-10	2.47	2.49	2.44	2.46	1816256
2018-07-11	2.45	2.56	2.43	2.46	3736725
2018-07-12	2.48	2.50	2.47	2.48	2544439
2018-07-13	2.49	2.49	2.45	2.47	1305288
2018-07-16	2.46	2.51	2.45	2.49	1626320
2018-07-17	2.49	2.58	2.46	2.56	5379469
2018-07-18	2.55	2.57	2.52	2.53	3044268
2018-07-19	2.50	2.57	2.48	2.55	2678190
2018-07-20	2.56	2.59	2.55	2.56	1870389
2018-07-23	2.53	2.57	2.51	2.54	1524949
2018-07-24	2.53	2.55	2.51	2.51	1414240
2018-07-25	2.53	2.56	2.51	2.53	1282498
2018-07-26	2.51	2.58	2.51	2.54	2650151
2018-07-27	2.53	2.57	2.51	2.51	2144579
2018-07-30	2.51	2.53	2.47	2.47	2627968
2018-07-31	2.49	2.52	2.47	2.48	1805936
2018-08-01	2.49	2.50	2.43	2.44	3186093
2018-08-02	2.44	2.46	2.41	2.44	3245473
2018-08-03	2.45	2.51	2.45	2.45	1603960
2018-08-06	2.44	2.48	2.42	2.43	1684912
2018-08-07	2.44	2.46	2.40	2.41	2471823
2018-08-08	2.40	2.55	2.40	2.47	3167088
2018-08-09	2.49	2.50	2.46	2.46	1017414
2018-08-10	2.47	2.53	2.44	2.45	1999707
2018-08-13	2.45	2.45	2.31	2.31	4351025
2018-08-14	2.35	2.35	2.24	2.25	3282727
2018-08-15	2.20	2.22	2.12	2.12	5578369
2018-08-16	2.15	2.21	2.10	2.11	2387113
2018-08-17	2.13	2.19	2.12	2.16	2959658
2018-08-20	2.22	2.37	2.21	2.35	3919691
2018-08-21	2.35	2.39	2.29	2.32	2183194
2018-08-22	2.35	2.36	2.31	2.31	1419235
2018-08-23	2.30	2.30	2.19	2.21	3027510
2018-08-24	2.26	2.37	2.25	2.33	2508151
2018-08-27	2.35	2.43	2.32	2.42	2874411
2018-08-28	2.44	2.46	2.32	2.34	1885280
2018-08-29	2.34	2.38	2.33	2.35	1127676
2018-08-30	2.33	2.35	2.30	2.33	1710713
2018-08-31	2.31	2.36	2.31	2.34	1896079
2018-09-04	2.33	2.34	2.26	2.32	2230866
2018-09-05	2.33	2.34	2.24	2.27	2040432
2018-09-06	2.32	2.35	2.29	2.31	1838536
2018-09-07	2.28	2.33	2.23	2.25	2316294
2018-09-10	2.26	2.28	2.19	2.19	2470816
2018-09-11	2.18	2.22	2.15	2.20	1827944
2018-09-12	2.20	2.33	2.18	2.26	3819451
2018-09-13	2.30	2.32	2.21	2.22	2631370
2018-09-14	2.21	2.25	2.20	2.20	2817881
2018-09-17	2.22	2.26	2.21	2.23	3550390
2018-09-18	2.24	2.25	2.20	2.21	2376548
2018-09-19	2.21	2.28	2.21	2.26	4394560
2018-09-20	2.30	2.30	2.22	2.27	3034750
2018-09-21	2.24	2.29	2.19	2.23	12703676
2018-09-24	2.26	2.29	2.24	2.27	2870179
2018-09-25	2.28	2.32	2.27	2.28	2482136
2018-09-26	2.28	2.31	2.21	2.26	3638956
2018-09-27	2.22	2.25	2.15	2.17	4554167
2018-09-28	2.17	2.32	2.17	2.30	2846700
2018-10-01	2.30	2.32	2.27	2.29	1819570
2018-10-02	2.32	2.46	2.32	2.39	5113394
2018-10-03	2.41	2.45	2.37	2.43	2890240
2018-10-04	2.45	2.52	2.41	2.44	3181639
2018-10-05	2.47	2.51	2.44	2.44	2787449
2018-10-08	2.40	2.52	2.38	2.52	4960777
2018-10-09	2.47	2.50	2.39	2.41	3094742
2018-10-10	2.41	2.45	2.35	2.43	3206819
2018-10-11	2.47	2.60	2.43	2.58	9619902
2018-10-12	2.58	2.67	2.57	2.62	6385467
2018-10-15	2.68	2.73	2.63	2.66	5623942
2018-10-16	2.67	2.71	2.63	2.68	3433322
2018-10-17	2.68	2.72	2.61	2.64	3078922
2018-10-18	2.65	2.67	2.58	2.59	4044167
2018-10-19	2.63	2.64	2.58	2.62	1896596
2018-10-22	2.60	2.65	2.57	2.63	2635572
2018-10-23	2.72	2.78	2.69	2.73	5693911
2018-10-24	2.71	2.76	2.68	2.72	3357953
2018-10-25	2.76	2.77	2.52	2.52	5565360
2018-10-26	2.58	2.65	2.55	2.55	4942041
2018-10-29	2.55	2.63	2.52	2.58	3517906
2018-10-30	2.55	2.64	2.55	2.59	3570870
2018-10-31	2.55	2.56	2.45	2.46	5259916
2018-11-01	2.52	2.61	2.51	2.55	4034213
2018-11-02	2.55	2.61	2.53	2.58	3143338
2018-11-05	2.58	2.63	2.55	2.55	3000656
2018-11-06	2.58	2.61	2.54	2.58	2223579
2018-11-07	2.64	2.71	2.58	2.65	4872371
2018-11-08	2.67	2.67	2.56	2.56	3788446
2018-11-09	2.51	2.58	2.50	2.55	5280280
2018-11-12	2.51	2.55	2.47	2.48	3061039
2018-11-13	2.48	2.51	2.42	2.45	2883457
2018-11-14	2.44	2.59	2.44	2.57	3870284
2018-11-15	2.60	2.62	2.49	2.53	2532072
2018-11-16	2.58	2.62	2.56	2.59	4360657
2018-11-19	2.58	2.64	2.57	2.64	3281069
2018-11-20	2.66	2.66	2.57	2.62	3204182
2018-11-21	2.62	2.75	2.61	2.73	3848012
2018-11-23	2.72	2.74	2.65	2.67	1169596
2018-11-26	2.68	2.73	2.59	2.62	2870414
2018-11-27	2.61	2.65	2.53	2.54	3333642
2018-11-28	2.53	2.65	2.52	2.59	2750752
2018-11-29	2.62	2.65	2.48	2.49	4434741
2018-11-30	2.48	2.51	2.43	2.45	3475384
2018-12-03	2.51	2.54	2.47	2.50	2492170
2018-12-04	2.55	2.57	2.51	2.54	2888598
2018-12-06	2.53	2.61	2.50	2.52	4082159
2018-12-07	2.56	2.69	2.55	2.68	7486066
2018-12-10	2.65	2.73	2.61	2.65	6443886
2018-12-11	2.66	2.69	2.58	2.61	3417689
2018-12-12	2.60	2.67	2.59	2.65	5515884
2018-12-13	2.64	2.69	2.61	2.68	4540435
2018-12-14	2.63	2.65	2.58	2.62	4507276
2018-12-17	2.66	2.72	2.63	2.71	5350237
2018-12-18	2.64	2.81	2.64	2.77	4408650
2018-12-19	2.79	2.85	2.59	2.62	6819009
2018-12-20	2.70	2.75	2.66	2.72	5155672
2018-12-21	2.71	2.86	2.65	2.78	15313877
2018-12-24	2.82	2.87	2.78	2.82	4913584
2018-12-26	2.86	2.86	2.75	2.79	2243347
2018-12-27	2.83	2.93	2.79	2.92	4920580
2018-12-28	2.93	2.94	2.86	2.89	5986173
2018-12-31	2.91	2.92	2.84	2.92	4068721
2019-01-02	2.93	2.94	2.86	2.91	3168155
2019-01-03	2.92	2.99	2.90	2.95	4051308
2019-01-04	2.89	2.95	2.86	2.92	4341728
2019-01-07	2.91	2.96	2.85	2.86	5679941
2019-01-08	2.81	2.91	2.80	2.87	3227321
2019-01-09	2.86	2.96	2.86	2.92	3855352
2019-01-10	2.89	2.91	2.85	2.86	3139053
2019-01-11	2.88	2.90	2.83	2.86	3553378
2019-01-14	2.88	2.91	2.85	2.88	3416456
2019-01-15	2.90	2.91	2.82	2.86	3736705
2019-01-16	2.89	2.89	2.83	2.86	3243129
2019-01-17	2.86	2.86	2.74	2.77	3899989
2019-01-18	2.79	2.79	2.63	2.66	6853808
2019-01-22	2.66	2.78	2.66	2.75	5070669
2019-01-23	2.75	2.83	2.71	2.78	3865029
2019-01-24	2.80	2.84	2.77	2.83	3632597
2019-01-25	2.86	2.95	2.86	2.90	4117358
2019-01-28	2.93	2.98	2.91	2.94	6303770
2019-01-29	2.97	3.03	2.95	3.01	3796362
2019-01-30	3.00	3.14	2.98	3.07	5104706
2019-01-31	3.12	3.18	3.10	3.17	4530488
2019-02-01	3.13	3.17	3.04	3.14	5046058
2019-02-04	3.10	3.17	3.07	3.12	3927366
2019-02-05	3.14	3.14	3.03	3.11	2708359
2019-02-06	3.09	3.11	2.93	3.03	4091334
2019-02-07	3.03	3.05	2.98	3.03	3512651
2019-02-08	3.07	3.12	3.02	3.09	2470542
2019-02-11	3.05	3.07	2.99	2.99	2955912
2019-02-12	3.00	3.02	2.90	2.91	2396612
2019-02-13	2.92	3.00	2.90	2.93	2595939
2019-02-14	2.95	3.00	2.92	3.00	3812065
2019-02-15	3.01	3.03	2.95	3.01	4213118
2019-02-19	3.03	3.18	3.02	3.15	8226192
2019-02-20	3.15	3.23	3.12	3.18	6993681
2019-02-21	3.16	3.22	3.13	3.22	7969477
2019-02-22	3.20	3.35	3.20	3.32	5392415
2019-02-25	3.33	3.33	3.23	3.24	6044750
2019-02-26	3.23	3.31	3.21	3.30	4951994
2019-02-27	3.29	3.31	3.21	3.22	4789543
2019-02-28	3.25	3.25	3.11	3.14	4140172
2019-03-01	3.08	3.16	3.04	3.04	7226960
2019-03-04	2.99	3.06	2.94	3.04	6054970
2019-03-05	3.05	3.06	2.99	3.03	3661560
2019-03-06	3.03	3.03	2.93	2.96	3714923
2019-03-07	2.94	3.08	2.93	3.00	3318946
2019-03-08	3.05	3.17	3.03	3.16	5811610
2019-03-11	3.14	3.15	3.04	3.07	4631307
2019-03-12	3.06	3.14	3.06	3.11	4835012
2019-03-13	3.13	3.16	2.94	2.98	8091297
2019-03-14	2.93	2.94	2.86	2.89	4616692
2019-03-15	2.89	2.98	2.80	2.98	18470694
2019-03-18	2.95	2.95	2.81	2.84	5120729
2019-03-19	2.84	2.88	2.81	2.82	4196322
2019-03-20	2.83	2.93	2.72	2.90	5763837
2019-03-21	2.94	2.94	2.81	2.88	4492089
2019-03-22	2.86	2.91	2.84	2.89	4284629
2019-03-25	2.92	2.99	2.90	2.98	6815628
2019-03-26	2.93	2.94	2.88	2.91	2893503
2019-03-27	2.96	2.98	2.88	2.89	4750867
2019-03-28	2.84	2.84	2.77	2.78	4094042
2019-03-29	2.81	2.84	2.77	2.81	2690150
2019-04-01	2.81	2.82	2.70	2.75	3596274
2019-04-02	2.76	2.77	2.71	2.74	4860257
2019-04-03	2.75	2.77	2.70	2.74	5237978
2019-04-04	2.70	2.78	2.67	2.76	4512486
2019-04-05	2.74	2.81	2.74	2.80	2907904
2019-04-08	2.86	2.86	2.67	2.74	4051900
2019-04-09	2.77	2.83	2.74	2.81	3266396
2019-04-10	2.79	2.83	2.75	2.75	3061268
2019-04-11	2.70	2.76	2.69	2.75	3796076
2019-04-12	2.75	2.80	2.73	2.76	2692372
2019-04-15	2.73	2.79	2.71	2.73	2915991
2019-04-16	2.71	2.71	2.65	2.66	3560782
2019-04-17	2.66	2.74	2.65	2.71	4128278
2019-04-18	2.71	2.78	2.67	2.71	3452276
2019-04-22	2.72	2.74	2.67	2.68	3670124
2019-04-23	2.65	2.69	2.63	2.65	2674111
2019-04-24	2.65	2.75	2.62	2.71	3414241
2019-04-25	2.75	2.78	2.66	2.67	3827194
2019-04-26	2.70	2.77	2.70	2.73	2640702
2019-04-29	2.71	2.73	2.66	2.67	2021891
2019-04-30	2.68	2.72	2.67	2.72	3656430
2019-05-01	2.67	2.75	2.64	2.66	3712637
2019-05-02	2.62	2.67	2.58	2.64	4488449
2019-05-03	2.67	2.69	2.61	2.61	4563168
2019-05-06	2.61	2.67	2.60	2.62	2111624
2019-05-07	2.62	2.73	2.61	2.71	3191166
2019-05-08	2.76	2.76	2.57	2.62	4888318
2019-05-09	2.64	2.69	2.62	2.64	2175592
2019-05-10	2.65	2.69	2.61	2.65	2545225
2019-05-13	2.70	2.73	2.66	2.66	5399455
2019-05-14	2.68	2.68	2.62	2.64	3286457
2019-05-15	2.66	2.69	2.64	2.64	2919049
2019-05-16	2.70	2.70	2.61	2.67	2661981
2019-05-17	2.67	2.69	2.62	2.63	3183253
2019-05-20	2.68	2.68	2.64	2.66	815030
2019-05-21	2.65	2.72	2.61	2.65	2032311
2019-05-22	2.67	2.67	2.49	2.52	3671938
2019-05-23	2.54	2.57	2.47	2.49	4616410
2019-05-24	2.50	2.51	2.43	2.47	2340856
2019-05-28	2.50	2.50	2.40	2.43	4043552
2019-05-29	2.47	2.58	2.44	2.56	5356944
2019-05-30	2.58	2.69	2.50	2.60	3763606
2019-05-31	2.65	2.75	2.64	2.71	6637560
2019-06-03	2.77	2.88	2.75	2.87	6880773
2019-06-04	2.85	2.89	2.78	2.82	5901114
2019-06-05	2.87	2.92	2.84	2.86	6451983
2019-06-06	2.88	2.93	2.86	2.90	4205740
2019-06-07	2.92	2.93	2.82	2.82	4454013
2019-06-10	2.76	2.80	2.73	2.75	4507567
2019-06-11	2.72	2.80	2.69	2.75	5456160
2019-06-12	2.78	2.85	2.76	2.80	3454465
2019-06-13	2.80	2.87	2.80	2.83	3404861
2019-06-14	2.89	2.89	2.75	2.81	5286465
2019-06-17	2.79	2.82	2.73	2.78	4530725
2019-06-18	2.79	2.90	2.77	2.83	6555689
2019-06-19	2.86	2.89	2.80	2.85	6866853
2019-06-20	2.95	3.00	2.87	2.93	11237779
2019-06-21	2.94	2.94	2.84	2.91	7769317
2019-06-24	2.94	3.06	2.93	3.06	8867431
2019-06-25	3.10	3.15	2.94	3.01	10319922
2019-06-26	2.96	3.06	2.94	3.01	6298511
2019-06-27	2.99	2.99	2.94	2.97	4737135
2019-06-28	2.96	3.05	2.93	3.03	5088371
2019-07-01	2.92	3.01	2.91	2.91	4938075
2019-07-02	2.93	3.04	2.93	3.03	6710810
2019-07-03	3.05	3.07	3.01	3.05	3043531
2019-07-05	2.94	3.01	2.88	2.98	5693981
2019-07-08	3.01	3.06	2.98	3.02	3729098
2019-07-09	3.00	3.09	2.99	3.08	3807253
2019-07-10	3.10	3.14	3.07	3.12	4753472
2019-07-11	3.13	3.19	3.06	3.08	5335155
2019-07-12	3.07	3.14	3.06	3.13	4502880
2019-07-15	3.15	3.18	3.10	3.13	2984547
2019-07-16	3.14	3.16	3.09	3.09	4851525
2019-07-17	3.12	3.22	3.08	3.21	5583122
2019-07-18	3.17	3.37	3.16	3.32	8860587
2019-07-19	3.29	3.40	3.25	3.31	8500259
2019-07-22	3.36	3.36	3.26	3.31	4986487
2019-07-23	3.29	3.33	3.18	3.25	7265004
2019-07-24	3.29	3.34	3.25	3.33	6347459
2019-07-25	3.32	3.34	3.24	3.24	5494477
2019-07-26	3.28	3.31	3.24	3.29	3464349
2019-07-29	3.32	3.34	3.24	3.32	3283138
2019-07-30	3.34	3.36	3.29	3.31	4939257
2019-07-31	3.27	3.34	3.16	3.18	10265831
2019-08-01	3.12	3.44	3.11	3.36	10950521
2019-08-02	3.26	3.39	3.26	3.28	6282630
2019-08-05	3.37	3.58	3.36	3.45	8996676
2019-08-06	3.45	3.51	3.37	3.49	7474235
2019-08-07	3.70	4.02	3.70	3.87	14603650
2019-08-08	3.79	3.85	3.67	3.78	13128918
2019-08-09	3.78	3.78	3.63	3.67	9550440
2019-08-12	3.72	3.79	3.67	3.69	7710071
2019-08-13	3.75	3.75	3.47	3.63	13593126
2019-08-14	3.69	3.69	3.57	3.58	9936976
2019-08-15	3.52	3.72	3.51	3.70	6270712
2019-08-16	3.65	3.66	3.50	3.59	9008701
2019-08-19	3.50	3.59	3.45	3.47	7957740
2019-08-20	3.47	3.65	3.46	3.62	5834439
2019-08-21	3.61	3.63	3.50	3.51	6335216
2019-08-22	3.50	3.52	3.39	3.42	6829380
2019-08-23	3.46	3.53	3.40	3.52	12807588
2019-08-26	3.55	3.61	3.46	3.53	7653615
2019-08-27	3.56	3.73	3.54	3.73	8616739
2019-08-28	3.74	3.76	3.61	3.65	6030047
2019-08-29	3.66	3.66	3.49	3.55	9712588
2019-08-30	3.52	3.66	3.51	3.58	6485132
2019-09-03	3.61	3.69	3.58	3.58	10668972
2019-09-04	3.58	3.67	3.57	3.66	5565689
2019-09-05	3.58	3.60	3.43	3.48	12495114
2019-09-06	3.46	3.54	3.33	3.33	10306715
2019-09-09	3.34	3.37	3.22	3.30	9534159
2019-09-10	3.29	3.34	3.24	3.25	7179849
2019-09-11	3.26	3.34	3.25	3.26	6314475
2019-09-12	3.34	3.41	3.18	3.19	7932735
2019-09-13	3.18	3.28	3.11	3.12	8241721
2019-09-16	3.22	3.24	3.10	3.19	8209835
2019-09-17	3.22	3.34	3.19	3.30	7632793
2019-09-18	3.30	3.32	3.12	3.21	11120007
2019-09-19	3.24	3.38	3.22	3.36	12314242
2019-09-20	3.38	3.44	3.31	3.44	19627903
2019-09-23	3.47	3.53	3.43	3.49	9667919
2019-09-24	3.44	3.65	3.42	3.62	9910262
2019-09-25	3.60	3.64	3.44	3.48	7679640
2019-09-26	3.50	3.52	3.35	3.37	6928671
2019-09-27	3.29	3.39	3.25	3.29	8373881
2019-09-30	3.23	3.30	3.16	3.23	7525625
2019-10-01	3.21	3.40	3.19	3.31	9429454
2019-10-02	3.37	3.40	3.31	3.35	6775013
2019-10-03	3.35	3.43	3.31	3.32	6246869
2019-10-04	3.32	3.43	3.32	3.41	4118465
2019-10-07	3.37	3.42	3.31	3.32	5172097
2019-10-08	3.37	3.51	3.34	3.49	7313266
2019-10-09	3.53	3.53	3.40	3.46	6297313
2019-10-10	3.45	3.48	3.37	3.45	5159759
2019-10-11	3.40	3.44	3.25	3.25	7939945
2019-10-14	3.26	3.33	3.24	3.28	2309397
2019-10-15	3.25	3.28	3.17	3.17	6183414
2019-10-16	3.18	3.22	3.16	3.20	4761239
2019-10-17	3.21	3.29	3.20	3.25	6674433
2019-10-18	3.28	3.29	3.20	3.25	6369583
2019-10-21	3.26	3.28	3.15	3.15	3923126
2019-10-22	3.16	3.20	3.11	3.19	5229912
2019-10-23	3.19	3.27	3.18	3.26	4139525
2019-10-24	3.26	3.32	3.24	3.31	5227585
2019-10-25	3.33	3.41	3.26	3.31	6352899
2019-10-28	3.28	3.30	3.23	3.27	4231849
2019-10-29	3.24	3.39	3.21	3.39	4934588
2019-10-30	3.39	3.41	3.27	3.38	5240409
2019-10-31	3.42	3.52	3.40	3.51	5793596
2019-11-01	3.48	3.52	3.40	3.52	5069711
2019-11-04	3.51	3.53	3.41	3.45	6535731
2019-11-05	3.38	3.46	3.36	3.46	9352006
2019-11-06	3.54	3.63	3.50	3.61	8590013
2019-11-07	3.55	3.57	3.37	3.44	9900049
2019-11-08	3.38	3.49	3.36	3.44	7032015
2019-11-11	3.42	3.48	3.39	3.40	7584100
2019-11-12	3.41	3.48	3.34	3.48	6585185
2019-11-13	3.50	3.54	3.47	3.49	6179889
2019-11-14	3.51	3.55	3.47	3.53	4966543
2019-11-15	3.51	3.57	3.49	3.51	4537526
2019-11-18	3.50	3.62	3.50	3.61	4680785
2019-11-19	3.59	3.69	3.57	3.62	5964683
2019-11-20	3.64	3.68	3.58	3.67	5177537
2019-11-21	3.67	3.68	3.55	3.56	4447886
2019-11-22	3.59	3.59	3.43	3.53	4151158
2019-11-25	3.50	3.57	3.48	3.50	4119605
2019-11-26	3.51	3.61	3.49	3.59	3711935
2019-11-27	3.58	3.72	3.55	3.60	3651445
2019-11-29	3.61	3.68	3.59	3.68	3224021
2019-12-02	3.70	3.72	3.62	3.72	4994163
2019-12-03	3.75	3.85	3.71	3.72	7140852
2019-12-04	3.71	3.75	3.61	3.73	5258316
2019-12-05	3.74	3.79	3.71	3.73	4693045
2019-12-06	3.69	3.71	3.60	3.63	4073464
2019-12-09	3.68	3.71	3.62	3.64	3182738
2019-12-10	3.67	3.72	3.65	3.70	3058955
2019-12-11	3.72	3.80	3.64	3.74	4775822
2019-12-12	3.78	3.79	3.68	3.75	6779995
2019-12-13	3.75	3.80	3.70	3.77	5367862
2019-12-16	3.78	3.80	3.72	3.74	6871465
2019-12-17	3.73	3.76	3.64	3.64	4882168
2019-12-18	3.64	3.70	3.62	3.68	5333471
2019-12-19	3.68	3.70	3.60	3.65	2777360
2019-12-20	3.65	3.66	3.53	3.54	10140888
2019-12-23	3.56	3.72	3.56	3.71	4660735
2019-12-24	3.75	3.86	3.72	3.85	2849590
2019-12-26	3.88	4.07	3.87	4.04	5506589
2019-12-27	3.95	3.96	3.86	3.89	7119396
2019-12-30	3.90	3.98	3.88	3.96	6234679
2019-12-31	4.00	4.04	3.96	4.01	5863673
2020-01-02	4.05	4.07	3.80	3.93	6626926
2020-01-03	4.03	4.05	3.80	3.88	8670612
2020-01-06	3.98	4.03	3.89	4.00	7742891
2020-01-07	4.00	4.07	3.94	4.04	8794600
2020-01-08	4.04	4.04	3.80	3.81	8820376
2020-01-09	3.80	3.85	3.76	3.79	4828610
2020-01-10	3.84	4.04	3.84	3.96	8700874
2020-01-13	3.93	3.95	3.87	3.88	4356201
2020-01-14	3.85	3.97	3.85	3.96	5640833
2020-01-15	3.99	4.09	3.93	4.07	7045418
2020-01-16	4.05	4.18	4.01	4.09	6960518
2020-01-17	4.12	4.22	4.07	4.12	7169527
2020-01-21	4.14	4.25	4.09	4.24	7178893
2020-01-22	4.25	4.29	4.19	4.23	4530643
2020-01-23	4.21	4.33	4.20	4.22	5138515
2020-01-24	4.17	4.37	4.16	4.32	5046626
2020-01-27	4.44	4.46	4.29	4.36	8249554
2020-01-28	4.33	4.35	4.17	4.17	6383522
2020-01-29	4.18	4.31	4.16	4.29	6282005
2020-01-30	4.32	4.33	4.23	4.33	7689009
2020-01-31	4.29	4.44	4.29	4.32	6911532
2020-02-03	4.29	4.31	4.20	4.21	6754872
2020-02-04	4.10	4.21	4.07	4.14	7798862
2020-02-05	4.17	4.24	4.12	4.18	6796053
2020-02-06	4.23	4.28	4.16	4.24	4337427
2020-02-07	4.26	4.31	4.17	4.18	5420517
2020-02-10	4.23	4.27	4.16	4.20	5158677
2020-02-11	4.20	4.26	4.16	4.22	5817777
2020-02-12	4.20	4.22	4.14	4.16	6322041
2020-02-13	4.22	4.25	4.15	4.17	5762114
2020-02-14	4.17	4.23	4.11	4.14	5650365
2020-02-18	4.16	4.50	4.16	4.50	10361815
2020-02-19	4.54	4.55	4.39	4.54	11245667
2020-02-20	4.56	4.67	4.49	4.55	9278817
2020-02-21	4.62	4.80	4.61	4.67	12540577
2020-02-24	4.91	4.93	4.67	4.79	14973671
2020-02-25	4.71	4.78	4.56	4.56	12585699
2020-02-26	4.60	4.67	4.47	4.62	9930845
2020-02-27	4.70	4.73	4.24	4.27	13516627
2020-02-28	3.98	4.24	3.85	3.99	16534222
2020-03-02	4.17	4.20	3.89	3.96	13398035
2020-03-03	4.07	4.51	3.98	4.29	23352111
2020-03-04	4.27	4.43	4.20	4.41	9308359
2020-03-05	4.50	4.57	4.38	4.51	8414286
2020-03-06	4.55	4.56	4.22	4.43	9998170
2020-03-09	4.22	4.36	3.97	4.12	6847920
2020-03-10	4.15	4.29	3.96	4.12	5967632
2020-03-11	4.02	4.17	3.63	3.68	11402368
2020-03-12	3.04	3.57	2.98	3.11	13700964
2020-03-13	3.28	3.29	2.74	2.75	12765663
2020-03-16	2.32	3.19	2.16	2.98	11209337
2020-03-17	2.96	3.65	2.96	3.46	13883391
2020-03-18	3.35	3.62	2.77	2.81	13129370
2020-03-19	2.85	3.45	2.42	3.02	14007030
2020-03-20	3.14	3.24	2.65	2.71	14980227
2020-03-23	2.90	3.16	2.70	3.00	9334895
2020-03-24	3.39	3.45	3.15	3.34	14709902
2020-03-25	3.33	3.71	3.15	3.64	17902420
2020-03-26	3.78	3.89	3.46	3.55	13988678
2020-03-27	3.47	3.56	3.20	3.29	11283671
2020-03-30	3.37	3.43	3.00	3.10	10714173
2020-03-31	3.05	3.31	3.01	3.06	7231689
2020-04-01	3.06	3.27	3.03	3.23	8977869
2020-04-02	3.30	3.58	3.30	3.43	7930538
2020-04-03	3.50	3.59	3.41	3.43	6182905
2020-04-06	3.56	3.85	3.56	3.74	9615517
2020-04-07	3.80	3.85	3.58	3.59	7501860
2020-04-08	3.63	3.73	3.57	3.65	4949878
2020-04-09	3.91	4.15	3.88	4.11	11498081
2020-04-13	4.19	4.62	3.92	4.57	12960956
2020-04-14	4.71	5.01	4.46	4.60	15144044
2020-04-15	4.42	4.66	4.30	4.56	9353757
2020-04-16	4.58	4.69	4.44	4.65	10575284
2020-04-17	4.47	4.53	4.32	4.38	18649906
2020-04-20	4.42	4.62	4.40	4.50	8400377
2020-04-21	4.34	4.64	4.28	4.57	8142799
2020-04-22	4.78	5.06	4.75	5.01	10045593
2020-04-23	5.20	5.50	5.11	5.19	16831428
2020-04-24	5.34	5.41	5.06	5.38	12649599
2020-04-27	5.50	5.53	5.20	5.37	10119743
2020-04-28	5.39	5.43	5.20	5.29	9020333
2020-04-29	5.24	5.37	5.06	5.33	10710257
2020-04-30	5.18	5.34	5.00	5.06	10685097
2020-05-01	4.96	5.19	4.88	5.16	8009751
2020-05-04	5.30	5.32	5.19	5.25	7093599
2020-05-05	5.26	5.45	5.13	5.43	8436807
2020-05-06	5.47	5.59	5.31	5.42	9636307
2020-05-07	5.49	5.75	5.31	5.67	10779871
2020-05-08	5.63	5.71	5.45	5.49	12153412
2020-05-11	5.50	5.59	5.16	5.21	10485471
2020-05-12	5.32	5.42	5.11	5.16	8118390
2020-05-13	5.27	5.30	4.97	5.15	8398541
2020-05-14	5.16	5.39	5.14	5.26	7696093
2020-05-15	5.36	5.50	5.28	5.42	8697616
2020-05-18	5.63	5.64	5.25	5.26	7017525
2020-05-19	5.42	5.61	5.37	5.55	10824366
2020-05-20	5.57	5.70	5.46	5.52	7661271
2020-05-21	5.42	5.51	5.29	5.48	6869361
2020-05-22	5.52	5.63	5.35	5.36	7083343
2020-05-26	5.35	5.45	5.09	5.11	10012086
2020-05-27	5.00	5.08	4.86	5.08	12777868
2020-05-28	5.17	5.28	5.07	5.16	8076512
2020-05-29	5.35	5.52	5.30	5.48	16012930
2020-06-01	5.58	5.58	5.47	5.53	8842754
2020-06-02	5.55	5.57	5.28	5.31	7654334
2020-06-03	5.21	5.26	5.04	5.14	9186716
2020-06-04	5.25	5.29	5.15	5.21	6498385
2020-06-05	5.01	5.12	4.88	5.11	9131822
2020-06-08	5.05	5.14	4.98	5.07	9056614
2020-06-09	5.19	5.30	5.09	5.19	7671021
2020-06-10	5.26	5.44	5.07	5.44	9785154
2020-06-11	5.50	5.52	5.04	5.10	9415331
2020-06-12	5.26	5.29	5.04	5.13	8240314
2020-06-15	5.04	5.22	4.90	5.18	8902116
2020-06-16	5.19	5.21	4.98	5.00	7590193
2020-06-17	5.05	5.18	5.03	5.15	6695210
2020-06-18	5.10	5.19	4.97	4.99	7368705
2020-06-19	5.10	5.24	5.03	5.16	13750521
2020-06-22	5.29	5.44	5.29	5.31	10619455
2020-06-23	5.42	5.50	5.35	5.41	6110740
2020-06-24	5.38	5.49	5.27	5.35	8695379
2020-06-25	5.39	5.39	5.20	5.23	6226743
2020-06-26	5.26	5.44	5.14	5.41	7408284
2020-06-29	5.42	5.46	5.32	5.43	6818180
2020-06-30	5.43	5.75	5.41	5.69	9594426
2020-07-01	5.70	5.73	5.44	5.63	5748374
2020-07-02	5.57	5.70	5.54	5.56	5627704
2020-07-06	5.65	5.68	5.54	5.61	5408530
2020-07-07	5.60	5.85	5.59	5.84	7179166
2020-07-08	5.94	6.07	5.90	5.99	8342552
2020-07-09	6.04	6.09	5.80	5.98	8143528
2020-07-10	6.02	6.02	5.85	5.92	5037395
2020-07-13	6.00	6.13	5.75	5.76	8905575
2020-07-14	5.79	6.03	5.76	6.03	7719031
2020-07-15	5.99	6.13	5.89	6.10	6328464
2020-07-16	6.03	6.16	5.91	5.99	5790379
2020-07-17	6.05	6.15	6.03	6.15	4958667
2020-07-20	6.26	6.50	6.24	6.37	7777288
2020-07-21	6.67	6.71	6.44	6.57	8901249
2020-07-22	6.76	6.79	6.62	6.72	9024701
2020-07-23	6.69	6.77	6.36	6.49	10329084
2020-07-24	6.58	6.60	6.45	6.53	8135843
2020-07-27	6.81	6.90	6.71	6.84	10321756
2020-07-28	6.72	6.91	6.66	6.85	7314859
2020-07-29	6.88	6.90	6.66	6.76	9249309
2020-07-30	6.65	6.75	6.51	6.63	6993528
2020-07-31	6.77	6.95	6.72	6.90	7612813
2020-08-03	7.05	7.11	6.84	6.95	6526797
2020-08-04	6.85	7.21	6.84	7.21	9587439
2020-08-05	7.48	7.55	7.22	7.37	12423314
2020-08-06	7.53	7.53	7.13	7.27	10058588
2020-08-07	7.17	7.19	6.87	6.99	8766908
2020-08-10	7.03	7.20	6.92	6.93	7518968
2020-08-11	6.50	6.71	6.40	6.43	11471695
2020-08-12	6.64	6.71	6.41	6.43	7313835
2020-08-13	6.52	6.79	6.48	6.73	6799591
2020-08-14	6.67	6.73	6.53	6.72	5589463
2020-08-17	6.94	7.21	6.93	7.18	7767167
2020-08-18	7.33	7.34	6.68	6.71	14188047
2020-08-19	6.65	6.70	6.02	6.19	20263213
2020-08-20	6.17	6.39	6.15	6.38	9856685
2020-08-21	6.25	6.34	6.15	6.28	9314534
2020-08-24	6.31	6.40	6.14	6.24	7706875
2020-08-25	6.21	6.26	6.04	6.23	6134076
2020-08-26	6.15	6.54	6.15	6.52	9955573
2020-08-27	6.59	6.63	6.24	6.39	7712968
2020-08-28	6.54	6.67	6.49	6.65	5795382
2020-08-31	6.71	6.79	6.65	6.74	6587372
2020-09-01	6.82	6.84	6.42	6.50	7784650
2020-09-02	6.40	6.56	6.27	6.55	5742226
2020-09-03	6.43	6.60	6.33	6.59	6260039
2020-09-04	6.52	6.55	6.22	6.45	6071664
2020-09-08	6.30	6.52	6.18	6.37	6458144
2020-09-09	6.40	6.68	6.40	6.67	7216417
2020-09-10	6.73	6.80	6.47	6.50	7212176
2020-09-11	6.52	6.65	6.37	6.39	5843527
2020-09-14	6.50	6.92	6.50	6.91	10526453
2020-09-15	6.98	7.07	6.85	6.97	6894633
2020-09-16	7.07	7.10	6.86	6.89	7069514
2020-09-17	6.69	6.99	6.66	6.97	6137448
2020-09-18	7.00	7.09	6.80	6.78	16759034
2020-09-21	6.62	6.73	6.48	6.54	7710629
2020-09-22	6.57	6.71	6.53	6.62	6363505
2020-09-23	6.51	6.54	6.05	6.10	9266031
2020-09-24	6.04	6.45	6.00	6.43	6913682
2020-09-25	6.35	6.43	6.26	6.37	6334226
2020-09-28	6.44	6.53	6.32	6.48	5890871
2020-09-29	6.59	6.68	6.53	6.64	5482639
2020-09-30	6.54	6.61	6.43	6.52	5235538
2020-10-01	6.58	6.76	6.57	6.66	5701005
2020-10-02	6.61	6.64	6.47	6.54	5038849
2020-10-05	6.60	6.72	6.53	6.65	4596125
2020-10-06	6.67	6.73	6.38	6.42	5633621
2020-10-07	6.50	6.56	6.36	6.38	4569437
2020-10-08	6.44	6.58	6.42	6.55	6328102
2020-10-09	6.69	6.94	6.67	6.94	7329301
2020-10-12	7.00	7.00	6.85	6.86	4267656
2020-10-13	6.86	6.93	6.63	6.91	6274952
2020-10-14	7.00	7.12	6.92	7.05	4871528
2020-10-15	7.00	7.11	6.89	7.04	3929321
2020-10-16	7.09	7.14	6.86	6.87	4159097
2020-10-19	6.99	7.02	6.76	6.77	3416312
2020-10-20	6.84	6.89	6.69	6.83	3466793
2020-10-21	6.90	7.05	6.86	6.90	4263365
2020-10-22	6.84	6.87	6.69	6.80	4704632
2020-10-23	6.84	6.84	6.70	6.75	3539184
2020-10-26	6.71	6.83	6.52	6.54	5175733
2020-10-27	6.59	6.79	6.54	6.79	5149965
2020-10-28	6.55	6.56	6.14	6.16	6700257
2020-10-29	6.10	6.28	6.04	6.20	5204916
2020-10-30	6.23	6.45	6.20	6.44	6200438
2020-11-02	6.51	6.58	6.35	6.56	6110252
2020-11-03	6.69	6.83	6.59	6.77	6640836
2020-11-04	6.82	6.93	6.36	6.40	8219041
2020-11-05	6.68	6.98	6.63	6.97	9312683
2020-11-06	6.99	7.08	6.83	6.95	5566967
2020-11-09	6.51	6.54	6.33	6.44	9336675
2020-11-10	6.50	6.53	5.99	6.00	10483562
2020-11-11	5.97	6.02	5.81	5.91	7384014
2020-11-12	6.04	6.08	5.98	6.02	6391448
2020-11-13	6.15	6.19	5.94	5.99	5999277
2020-11-16	5.96	6.10	5.87	6.03	6298389
2020-11-17	6.00	6.03	5.90	5.92	6715243
2020-11-18	5.90	5.94	5.68	5.68	8097275
2020-11-19	5.56	5.77	5.55	5.67	7969265
2020-11-20	5.78	5.88	5.63	5.68	9086653
2020-11-23	5.66	5.67	5.41	5.41	7489988
2020-11-24	5.18	5.43	5.14	5.29	11168948
2020-11-25	5.38	5.43	5.22	5.31	9701228
2020-11-27	5.35	5.48	5.25	5.47	5205212
2020-11-30	5.44	5.60	5.32	5.58	8873352
2020-12-01	5.82	5.83	5.54	5.74	9278520
2020-12-02	5.77	5.79	5.61	5.72	8221487
2020-12-03	5.76	5.79	5.61	5.67	5817621
2020-12-04	5.69	5.73	5.54	5.54	7349254
2020-12-07	5.57	5.89	5.55	5.81	7442268
2020-12-08	5.88	5.88	5.72	5.75	4683074
2020-12-09	5.70	5.75	5.50	5.57	7119482
2020-12-10	5.60	5.70	5.50	5.58	5039737
2020-12-11	5.60	5.64	5.50	5.52	4137944
2020-12-14	5.52	5.59	5.38	5.39	4583503
2020-12-15	5.50	5.65	5.49	5.61	4788667
2020-12-16	5.60	5.68	5.49	5.68	5501882
2020-12-17	5.79	5.88	5.73	5.81	6481367
2020-12-18	5.81	5.81	5.58	5.59	7525484
2020-12-21	5.69	5.74	5.60	5.65	5494598
2020-12-22	5.68	5.70	5.48	5.52	5868065
2020-12-23	5.54	5.65	5.53	5.62	3880450
2020-12-24	5.61	5.67	5.55	5.60	2631021
2020-12-28	5.70	5.72	5.50	5.50	3764970
2020-12-29	5.57	5.67	5.53	5.58	4427964
2020-12-30	5.61	5.72	5.60	5.72	4000312
2020-12-31	5.73	5.75	5.54	5.60	5709376
2021-01-04	5.83	5.96	5.74	5.92	9696809
2021-01-05	6.00	6.04	5.86	6.02	9054370
2021-01-06	5.98	5.98	5.77	5.91	9066524
2021-01-07	5.88	5.93	5.72	5.75	7572601
2021-01-08	5.65	5.66	5.31	5.41	13808483
2021-01-11	5.40	5.41	5.26	5.27	6602573
2021-01-12	5.30	5.31	5.08	5.15	14653353
2021-01-13	5.16	5.30	5.15	5.17	7283863
2021-01-14	5.20	5.23	5.13	5.20	8007978
2021-01-15	5.20	5.20	5.02	5.04	8238907
2021-01-19	5.12	5.13	5.01	5.04	10246185
2021-01-20	5.10	5.16	5.05	5.15	7941619
2021-01-21	5.18	5.20	5.04	5.17	5706478
2021-01-22	5.06	5.13	4.97	5.05	5983501
2021-01-25	5.09	5.15	4.99	5.07	8520543
2021-01-26	5.06	5.13	5.02	5.08	5701399
2021-01-27	5.05	5.06	4.89	4.91	8207619
2021-01-28	5.01	5.12	4.85	4.96	10823268
2021-01-29	5.07	5.13	4.92	4.95	8182223
2021-02-01	5.10	5.10	4.94	4.99	9471096
2021-02-02	4.96	5.00	4.84	4.96	9966908
2021-02-03	5.01	5.10	4.96	5.09	6597022
2021-02-04	4.98	4.99	4.86	4.98	8246161
2021-02-05	5.00	5.06	4.95	5.04	6259699
2021-02-08	5.09	5.14	5.06	5.12	6705701
2021-02-09	5.13	5.16	5.01	5.05	5861122
2021-02-10	5.08	5.10	4.97	5.05	6076645
2021-02-11	5.05	5.12	4.97	4.97	5537330
2021-02-12	4.97	5.13	4.93	5.04	7229980
2021-02-16	5.04	5.11	4.96	4.96	7812088
2021-02-17	4.95	4.96	4.82	4.84	9886523
2021-02-18	4.86	4.92	4.75	4.78	6288341
2021-02-19	4.83	4.85	4.70	4.76	6846704
2021-02-22	4.80	5.08	4.78	5.07	12145353
2021-02-23	5.00	5.04	4.79	4.83	11521232
2021-02-24	4.83	4.92	4.70	4.89	8238853
2021-02-25	4.80	4.89	4.61	4.62	9267440
2021-02-26	4.59	4.59	4.34	4.37	14834150
2021-03-01	4.50	4.54	4.34	4.37	11936235
2021-03-02	4.43	4.58	4.40	4.54	8990194
2021-03-03	4.49	4.49	4.29	4.39	10229889
2021-03-04	4.41	4.59	4.33	4.49	11785352
2021-03-05	4.56	4.56	4.41	4.51	7411071
2021-03-08	4.52	4.53	4.37	4.40	6366783
2021-03-09	4.60	4.70	4.45	4.51	7707626
2021-03-10	4.58	4.58	4.41	4.49	7074257
2021-03-11	4.56	4.60	4.45	4.56	6429288
2021-03-12	4.51	4.56	4.43	4.51	5689035
2021-03-15	4.56	4.65	4.55	4.62	5339815
2021-03-16	4.67	4.67	4.51	4.57	5526014
2021-03-17	4.55	4.87	4.47	4.82	9188636
2021-03-18	4.76	4.76	4.60	4.61	7433827
2021-03-19	4.65	4.71	4.57	4.68	11700613
2021-03-22	4.67	4.73	4.63	4.68	3803848
2021-03-23	4.66	4.67	4.51	4.57	6526418
2021-03-24	4.57	4.59	4.49	4.50	5012921
2021-03-25	4.51	4.54	4.43	4.49	5184649
2021-03-26	4.51	4.58	4.48	4.56	4092601
2021-03-29	4.53	4.57	4.43	4.54	4867680
2021-03-30	4.40	4.42	4.16	4.22	11691985
2021-03-31	4.20	4.37	4.20	4.31	7230349
2021-04-01	4.40	4.50	4.35	4.50	4988901
2021-04-05	4.53	4.57	4.43	4.47	4118460
2021-04-06	4.54	4.63	4.49	4.56	5191571
2021-04-07	4.56	4.60	4.48	4.52	3260032
2021-04-08	4.60	4.73	4.57	4.69	5797868
2021-04-09	4.63	4.78	4.61	4.71	5404578
2021-04-12	4.73	4.73	4.63	4.68	4631206
2021-04-13	4.73	4.84	4.71	4.79	4737210
2021-04-14	4.81	4.81	4.66	4.68	4556605
2021-04-15	4.78	5.02	4.77	4.98	10780223
2021-04-16	5.09	5.11	4.95	5.11	8876266
2021-04-19	5.15	5.17	4.94	4.96	8549655
2021-04-20	4.98	5.12	4.94	5.12	9078482
2021-04-21	5.16	5.28	5.10	5.26	8176099
2021-04-22	5.22	5.25	5.07	5.13	7492685
2021-04-23	5.20	5.20	5.05	5.07	4564704
2021-04-26	5.06	5.10	5.00	5.07	3831308
2021-04-27	5.09	5.10	4.96	4.98	4640966
2021-04-28	4.94	5.05	4.87	5.01	5709369
2021-04-29	4.98	5.00	4.86	4.92	5858744
2021-04-30	4.90	4.92	4.80	4.80	3859150
2021-05-03	4.90	5.09	4.89	5.06	5372913
2021-05-04	5.05	5.15	4.93	4.95	7103300
2021-05-05	4.98	4.98	4.78	4.95	3858036
2021-05-06	5.00	5.25	4.99	5.13	8963546
2021-05-07	5.27	5.27	5.12	5.19	7262417
2021-05-10	5.26	5.29	5.04	5.05	6448378
2021-05-11	4.99	5.16	4.93	5.15	5559188
2021-05-12	5.18	5.18	4.99	5.03	6582113
2021-05-13	5.07	5.08	4.95	4.97	4121926
2021-05-14	5.05	5.11	5.03	5.10	5516301
2021-05-17	5.14	5.36	5.09	5.31	10574194
2021-05-18	5.35	5.36	5.21	5.30	7956516
2021-05-19	5.25	5.37	5.14	5.19	8864250
2021-05-20	5.20	5.32	5.17	5.26	5046181
2021-05-21	5.31	5.31	5.19	5.29	6087883
2021-05-24	5.31	5.37	5.28	5.35	3778532
2021-05-25	5.29	5.29	5.09	5.11	12036958
2021-05-26	5.15	5.18	5.06	5.11	8181537
2021-05-27	5.09	5.10	5.04	5.07	7221083
2021-05-28	5.07	5.12	5.02	5.10	4722523
2021-06-01	5.13	5.22	4.90	5.14	6452454
2021-06-02	5.13	5.16	5.09	5.13	4398827
2021-06-03	5.04	5.05	4.89	4.94	7664748
2021-06-04	5.00	5.07	4.97	5.03	4008355
2021-06-07	5.05	5.05	4.93	5.00	3336037
2021-06-08	4.97	4.99	4.91	4.92	3341307
2021-06-09	4.92	4.98	4.88	4.88	3259430
2021-06-10	4.91	5.00	4.85	4.99	5596168
2021-06-11	4.95	4.98	4.92	4.93	6027534
2021-06-14	4.87	4.98	4.84	4.91	5205381
2021-06-15	4.92	4.93	4.82	4.87	3483192
2021-06-16	4.87	4.99	4.83	4.84	6964847
2021-06-17	4.76	4.77	4.51	4.52	12663471
2021-06-18	4.52	4.55	4.37	4.33	12212044
2021-06-21	4.44	4.49	4.38	4.47	5897131
2021-06-22	4.43	4.48	4.39	4.43	5998643
2021-06-23	4.44	4.47	4.34	4.35	6202430
2021-06-24	4.37	4.40	4.32	4.36	4606303
2021-06-25	4.36	4.39	4.20	4.22	7458123
2021-06-28	4.27	4.27	4.16	4.20	7754098
2021-06-29	4.12	4.21	4.10	4.19	7427534
2021-06-30	4.22	4.23	4.16	4.21	7859562
2021-07-01	4.28	4.28	4.16	4.18	6209452
2021-07-02	4.23	4.30	4.19	4.21	4362047
2021-07-06	4.28	4.32	4.17	4.23	6976789
2021-07-07	4.25	4.27	4.12	4.14	12038030
2021-07-08	4.17	4.19	3.96	3.98	12439527
2021-07-09	3.99	4.13	3.99	4.08	9563153
2021-07-12	4.02	4.07	3.93	3.95	10063472
2021-07-13	3.97	4.09	3.96	4.00	10751739
2021-07-14	4.08	4.14	4.01	4.07	10478096
2021-07-15	4.08	4.24	4.05	4.24	12226562
2021-07-16	4.23	4.24	3.95	3.96	13031951
2021-07-19	3.90	3.94	3.84	3.90	12729061
2021-07-20	3.94	4.02	3.88	3.93	11281247
2021-07-21	3.88	4.07	3.87	4.04	8748499
2021-07-22	4.04	4.07	3.93	4.00	8858408
2021-07-23	3.98	4.00	3.90	3.94	5841531
2021-07-26	3.95	4.05	3.93	4.04	6865647
2021-07-27	4.00	4.05	3.94	4.00	6181499
2021-07-28	3.97	4.09	3.97	4.09	6679149
2021-07-29	4.13	4.25	4.12	4.20	8222009
2021-07-30	4.14	4.24	4.14	4.19	5481999
2021-08-02	4.18	4.19	4.10	4.16	3773659
2021-08-03	4.14	4.21	4.14	4.17	4974892
2021-08-04	4.24	4.26	4.06	4.07	7446459
2021-08-05	4.04	4.05	3.91	3.92	7320296
2021-08-06	3.89	3.89	3.79	3.87	6721153
2021-08-09	3.83	3.85	3.76	3.78	6796171
2021-08-10	3.78	3.78	3.71	3.73	5488995
2021-08-11	3.76	3.91	3.76	3.89	6885906
2021-08-12	3.84	3.88	3.81	3.84	5677638
2021-08-13	3.85	3.95	3.84	3.92	4900528
2021-08-16	3.90	3.93	3.85	3.90	6207494
2021-08-17	3.91	3.92	3.82	3.85	5538155
2021-08-18	3.85	3.87	3.76	3.81	6372098
2021-08-19	3.78	3.79	3.68	3.69	5926795
2021-08-20	3.68	3.74	3.65	3.67	7344342
2021-08-23	3.72	3.90	3.71	3.87	6418082
2021-08-24	3.90	3.91	3.84	3.88	4392894
2021-08-25	3.85	3.85	3.74	3.76	4819351
2021-08-26	3.74	3.81	3.72	3.76	6547554
2021-08-27	3.74	3.95	3.74	3.90	7753266
2021-08-30	3.88	3.94	3.79	3.81	7269955
2021-08-31	3.82	3.90	3.81	3.89	3740355
2021-09-01	3.90	3.91	3.81	3.85	9682533
2021-09-02	3.85	3.88	3.79	3.84	5762689
2021-09-03	3.90	4.06	3.88	3.99	10204623
2021-09-07	3.95	3.95	3.80	3.83	7255914
2021-09-08	3.84	3.84	3.75	3.81	5830378
2021-09-09	3.84	3.84	3.70	3.74	8350066
2021-09-10	3.73	3.76	3.65	3.66	9001853
2021-09-13	3.68	3.82	3.66	3.79	8826300
2021-09-14	3.85	3.88	3.77	3.83	7353194
2021-09-15	3.82	3.86	3.79	3.84	4812134
2021-09-16	3.75	3.78	3.62	3.67	10230083
2021-09-17	3.67	3.72	3.63	3.65	12860022
2021-09-20	3.63	3.65	3.55	3.58	6780201
2021-09-21	3.64	3.64	3.57	3.59	5514087
2021-09-22	3.60	3.68	3.56	3.57	6145193
2021-09-23	3.56	3.58	3.44	3.46	9507573
2021-09-24	3.45	3.50	3.41	3.45	5872365
2021-09-27	3.46	3.52	3.44	3.46	5413471
2021-09-28	3.42	3.46	3.37	3.44	7796282
2021-09-29	3.44	3.44	3.30	3.30	6612168
2021-09-30	3.35	3.46	3.32	3.42	8076033
2021-10-01	3.45	3.45	3.36	3.39	4591841
2021-10-04	3.38	3.51	3.38	3.50	8587784
2021-10-05	3.46	3.50	3.42	3.50	6182689
2021-10-06	3.53	3.64	3.47	3.62	5777226
2021-10-07	3.59	3.71	3.58	3.65	5660424
2021-10-08	3.73	3.80	3.64	3.65	7661401
2021-10-11	3.68	3.72	3.60	3.60	3628942
2021-10-12	3.62	3.69	3.60	3.66	9505597
2021-10-13	3.69	3.91	3.66	3.90	8585062
2021-10-14	3.97	4.01	3.94	3.99	7582662
2021-10-15	3.89	4.02	3.84	3.95	6853076
2021-10-18	3.90	3.96	3.87	3.93	5566020
2021-10-19	4.02	4.14	4.01	4.14	8777732
2021-10-20	4.20	4.28	4.18	4.23	7524575
2021-10-21	4.17	4.27	4.15	4.25	5139030
2021-10-22	4.32	4.50	4.31	4.34	12956946
2021-10-25	4.46	4.48	4.38	4.44	9522387
2021-10-26	4.41	4.50	4.37	4.49	7240657
2021-10-27	4.45	4.49	4.42	4.44	5585970
2021-10-28	4.44	4.45	4.32	4.33	6620919
2021-10-29	4.25	4.25	4.11	4.14	6799470
2021-11-01	4.14	4.20	4.06	4.20	6335979
2021-11-02	4.16	4.19	4.08	4.14	5542859
2021-11-03	4.05	4.26	3.98	4.23	8817250
2021-11-04	4.30	4.36	4.21	4.23	4275825
2021-11-05	4.24	4.37	4.24	4.37	4971110
2021-11-08	4.42	4.44	4.31	4.37	4132553
2021-11-09	4.37	4.41	4.30	4.39	3650350
2021-11-10	4.45	4.63	4.45	4.51	8784423
2021-11-11	4.69	4.71	4.55	4.67	7552266
2021-11-12	4.57	4.60	4.43	4.52	15817399
2021-11-15	4.55	4.55	4.44	4.50	6717599
2021-11-16	4.51	4.56	4.43	4.45	7541275
2021-11-17	4.48	4.61	4.45	4.58	6708133
2021-11-18	4.53	4.59	4.46	4.48	6144693
2021-11-19	4.49	4.49	4.33	4.41	7633231
2021-11-22	4.33	4.37	4.23	4.29	8756197
2021-11-23	4.22	4.25	4.11	4.19	8973338
2021-11-24	4.15	4.24	4.13	4.19	5359045
2021-11-26	4.25	4.26	3.99	4.06	5474380
2021-11-29	4.00	4.09	3.95	4.02	10265842
2021-11-30	4.05	4.14	3.94	3.94	20994091
2021-12-01	4.00	4.05	3.77	3.79	11963791
2021-12-02	3.77	3.78	3.63	3.73	12909902
2021-12-03	3.76	3.76	3.64	3.71	11839413
2021-12-06	3.71	3.80	3.66	3.73	6763415
2021-12-07	3.77	3.84	3.74	3.81	7152835
2021-12-08	3.80	3.91	3.77	3.88	10922854
2021-12-09	3.84	3.85	3.70	3.73	11330724
2021-12-10	3.74	3.78	3.68	3.72	11237743
2021-12-13	3.70	3.77	3.66	3.66	14860564
2021-12-14	3.59	3.66	3.55	3.59	14166299
2021-12-15	3.58	3.63	3.50	3.57	10786249
2021-12-16	3.68	3.86	3.68	3.80	15079532
2021-12-17	3.84	3.84	3.67	3.69	23389883
2021-12-20	3.68	3.75	3.64	3.75	7573528
2021-12-21	3.78	3.79	3.74	3.75	4965674
2021-12-22	3.74	3.80	3.72	3.78	7721009
2021-12-23	3.80	3.88	3.76	3.85	6951802
2021-12-27	3.85	3.92	3.83	3.85	6165001
2021-12-28	3.88	3.95	3.83	3.85	3767241
2021-12-29	3.75	3.88	3.72	3.81	6107154
2021-12-30	3.81	3.91	3.81	3.90	6445395
2021-12-31	3.91	3.97	3.91	3.93	5605045
2022-01-03	3.86	3.94	3.84	3.84	5490120
2022-01-04	3.87	3.92	3.79	3.83	8884896
2022-01-05	3.85	3.92	3.77	3.78	5898959
2022-01-06	3.72	3.75	3.63	3.65	5730109
2022-01-07	3.64	3.68	3.61	3.64	5968449
2022-01-10	3.64	3.67	3.51	3.60	16964220
2022-01-11	3.63	3.63	3.48	3.57	17140959
2022-01-12	3.59	3.76	3.58	3.70	10138525
2022-01-13	3.68	3.70	3.62	3.62	6377469
2022-01-14	3.64	3.66	3.54	3.57	10036678
2022-01-18	3.54	3.61	3.52	3.57	9358802
2022-01-19	3.60	3.78	3.57	3.78	14361375
2022-01-20	3.80	3.82	3.69	3.69	12241272
2022-01-21	3.71	3.73	3.52	3.54	13130301
2022-01-24	3.52	3.57	3.43	3.56	12398610
2022-01-25	3.54	3.64	3.50	3.63	6382226
2022-01-26	3.60	3.65	3.48	3.52	13808201
2022-01-27	3.45	3.57	3.42	3.49	14314135
2022-01-28	3.42	3.47	3.39	3.47	6969905
2022-01-31	3.49	3.62	3.47	3.62	8019015
2022-02-01	3.65	3.71	3.61	3.67	10276660
2022-02-02	3.70	3.75	3.62	3.62	10462488
2022-02-03	3.61	3.62	3.50	3.54	10805696
2022-02-04	3.51	3.60	3.51	3.57	8962218
2022-02-07	3.59	3.73	3.59	3.70	6546693
2022-02-08	3.69	3.78	3.66	3.78	6324269
2022-02-09	3.78	3.81	3.75	3.79	7113959
2022-02-10	3.74	3.86	3.68	3.71	9900928
2022-02-11	3.71	3.97	3.71	3.93	13482046
2022-02-14	3.99	4.04	3.94	4.04	11216622
2022-02-15	3.91	4.00	3.90	3.94	9183999
2022-02-16	3.96	4.09	3.96	4.07	7050853
2022-02-17	4.11	4.24	4.07	4.19	11152550
2022-02-18	4.17	4.20	4.07	4.11	9776714
2022-02-22	4.12	4.16	4.04	4.04	10882680
2022-02-23	4.00	4.24	3.98	4.17	14124693
2022-02-24	4.32	4.33	3.94	4.02	17463660
2022-02-25	4.00	4.09	3.95	4.08	11543412
2022-02-28	4.14	4.15	3.99	4.03	19162055
2022-03-01	4.06	4.19	4.05	4.19	12061768
2022-03-02	4.11	4.20	4.09	4.13	13258059
2022-03-03	4.12	4.22	4.06	4.22	14645388
2022-03-04	4.19	4.37	4.19	4.35	13905664
2022-03-07	4.33	4.46	4.31	4.41	18225939
2022-03-08	4.45	4.62	4.39	4.48	31127462
2022-03-09	4.28	4.51	4.25	4.48	20595163
2022-03-10	4.50	4.60	4.48	4.59	12294158
2022-03-11	4.46	4.59	4.43	4.55	12028021
2022-03-14	4.45	4.47	4.26	4.30	13654587
2022-03-15	4.19	4.38	4.13	4.33	11607728
2022-03-16	4.28	4.36	4.19	4.30	11156145
2022-03-17	4.38	4.53	4.37	4.45	11763528
2022-03-18	4.42	4.47	4.38	4.43	24901996
2022-03-21	4.44	4.63	4.44	4.51	13408003
2022-03-22	4.51	4.51	4.41	4.46	10811862
2022-03-23	4.49	4.63	4.49	4.62	11490779
2022-03-24	4.66	4.68	4.59	4.61	10226737
2022-03-25	4.58	4.68	4.55	4.68	6832089
2022-03-28	4.61	4.64	4.52	4.53	10278560
2022-03-29	4.43	4.59	4.39	4.58	10852561
2022-03-30	4.58	4.69	4.58	4.63	8949968
2022-03-31	4.59	4.76	4.59	4.59	8778660
2022-04-01	4.60	4.73	4.59	4.73	7585066
2022-04-04	4.75	4.78	4.66	4.72	10392694
2022-04-05	4.72	4.83	4.56	4.58	13196119
2022-04-06	4.59	4.63	4.51	4.55	9072911
2022-04-07	4.56	4.65	4.51	4.61	8347096
2022-04-08	4.60	4.70	4.59	4.65	5116280
2022-04-11	4.74	4.74	4.61	4.71	11237702
2022-04-12	4.72	4.84	4.70	4.76	12704841
2022-04-13	4.78	4.95	4.77	4.92	9703483
2022-04-14	4.90	4.98	4.84	4.97	9386052
2022-04-18	5.00	5.07	4.94	4.94	13766386
2022-04-19	4.89	4.92	4.77	4.82	12314729
2022-04-20	4.87	4.97	4.79	4.95	11289485
2022-04-21	4.88	4.90	4.60	4.68	18213448
2022-04-22	4.62	4.65	4.46	4.49	11593804
2022-04-25	4.34	4.35	4.13	4.28	16568788
2022-04-26	4.27	4.31	4.15	4.17	11298484
2022-04-27	4.19	4.23	4.12	4.15	8666266
2022-04-28	4.17	4.32	4.13	4.31	11293232
2022-04-29	4.33	4.40	4.23	4.25	11587987
2022-05-02	4.13	4.21	4.05	4.21	16708291
2022-05-03	4.21	4.36	4.21	4.31	12194772
2022-05-04	4.31	4.49	4.30	4.48	16446513
2022-05-05	4.50	4.55	4.28	4.34	13553903
2022-05-06	4.32	4.41	4.26	4.31	12564810
2022-05-09	4.19	4.23	4.02	4.03	14774326
2022-05-10	4.12	4.14	3.90	3.98	15976529
2022-05-11	4.06	4.19	4.04	4.10	15405351
2022-05-12	3.89	3.96	3.74	3.81	19192501
2022-05-13	3.83	4.03	3.79	3.98	13805878
2022-05-16	3.96	4.06	3.95	4.05	11952137
2022-05-17	4.13	4.15	4.00	4.04	10637052
2022-05-18	4.00	4.06	3.91	3.94	10014921
2022-05-19	4.03	4.23	4.03	4.17	16231693
2022-05-20	4.16	4.18	4.07	4.12	12878822
2022-05-23	4.20	4.24	4.12	4.17	6955243
2022-05-24	4.16	4.27	4.10	4.22	11819328
2022-05-25	4.16	4.19	4.08	4.15	13724620
2022-05-26	4.09	4.19	4.05	4.09	10069820
2022-05-27	4.12	4.16	4.00	4.06	12323033
2022-05-31	4.06	4.11	3.94	3.95	15331511
2022-06-01	4.02	4.06	3.92	4.02	13605332
2022-06-02	4.07	4.33	4.07	4.29	13187347
2022-06-03	4.22	4.30	4.13	4.14	10858724
2022-06-06	4.22	4.22	4.07	4.13	11186806
2022-06-07	4.08	4.17	4.07	4.12	9080488
2022-06-08	4.09	4.17	4.06	4.15	8143807
2022-06-09	4.10	4.11	3.94	3.95	8515138
2022-06-10	3.92	4.22	3.84	4.14	21180588
2022-06-13	4.01	4.02	3.82	3.83	19202408
2022-06-14	3.85	3.87	3.70	3.75	15918739
2022-06-15	3.83	3.86	3.65	3.71	22729222
2022-06-16	3.69	3.77	3.57	3.72	19061773
2022-06-17	3.73	3.73	3.61	3.64	17402704
2022-06-21	3.64	3.74	3.59	3.69	8752393
2022-06-22	3.69	3.77	3.62	3.64	14229367
2022-06-23	3.64	3.68	3.45	3.50	12298960
2022-06-24	3.52	3.62	3.46	3.61	11109439
2022-06-27	3.65	3.69	3.58	3.66	11353563
2022-06-28	3.69	3.69	3.55	3.55	13170105
2022-06-29	3.62	3.62	3.46	3.51	10397236
2022-06-30	3.49	3.51	3.38	3.39	11970061
2022-07-01	3.36	3.52	3.31	3.50	12936543
2022-07-05	3.43	3.44	3.17	3.25	17483681
2022-07-06	3.25	3.34	3.16	3.34	21620415
2022-07-07	3.37	3.46	3.36	3.40	12268502
2022-07-08	3.40	3.41	3.30	3.33	14695701
2022-07-11	3.33	3.38	3.28	3.29	8809877
2022-07-12	3.31	3.31	3.19	3.21	12690347
2022-07-13	3.19	3.39	3.16	3.33	17566178
2022-07-14	3.21	3.24	3.10	3.19	19645777
2022-07-15	3.22	3.22	3.11	3.18	10560676
2022-07-18	3.22	3.29	3.18	3.19	10244055
2022-07-19	3.23	3.30	3.19	3.24	10190996
2022-07-20	3.25	3.29	3.19	3.19	9331369
2022-07-21	3.20	3.30	3.17	3.27	11536240
2022-07-22	3.29	3.42	3.22	3.25	16823038
2022-07-25	3.28	3.28	3.18	3.23	13747308
2022-07-26	3.22	3.31	3.22	3.31	8707397
2022-07-27	3.31	3.39	3.24	3.36	14305611
2022-07-28	3.48	3.52	3.41	3.46	14702810
2022-07-29	3.50	3.54	3.37	3.51	12672789
2022-08-01	3.54	3.55	3.45	3.49	7145065
2022-08-02	3.50	3.59	3.41	3.43	16109463
2022-08-03	3.45	3.46	3.35	3.42	16245894
2022-08-04	3.45	3.53	3.33	3.42	16939406
2022-08-05	3.39	3.47	3.29	3.45	13791326
2022-08-08	3.49	3.55	3.48	3.50	11811921
2022-08-09	3.50	3.54	3.44	3.52	8569833
2022-08-10	3.55	3.61	3.51	3.54	8034583
2022-08-11	3.55	3.58	3.46	3.47	6625637
2022-08-12	3.49	3.55	3.44	3.53	8921571
2022-08-15	3.44	3.48	3.40	3.44	7524388
2022-08-16	3.43	3.45	3.37	3.44	9481871
2022-08-17	3.40	3.41	3.28	3.32	8488266
2022-08-18	3.30	3.36	3.29	3.34	7303804
2022-08-19	3.31	3.31	3.24	3.28	8122045
2022-08-22	3.25	3.30	3.22	3.25	7783208
2022-08-23	3.26	3.39	3.26	3.33	10857023
2022-08-24	3.31	3.40	3.27	3.39	11304435
2022-08-25	3.42	3.43	3.33	3.39	6543684
2022-08-26	3.38	3.41	3.22	3.25	8124736
2022-08-29	3.23	3.28	3.19	3.20	6869199
2022-08-30	3.20	3.21	3.08	3.11	8222444
2022-08-31	3.11	3.12	3.03	3.05	10049522
2022-09-01	3.02	3.03	2.91	2.93	13407006
2022-09-02	3.00	3.19	2.96	3.12	15099589
2022-09-06	3.13	3.19	3.06	3.12	7973986
2022-09-07	3.10	3.38	3.07	3.34	19153737
2022-09-08	3.31	3.43	3.26	3.43	15001779
2022-09-09	3.43	3.49	3.43	3.49	10500033
2022-09-12	3.53	3.62	3.50	3.56	9079634
2022-09-13	3.46	3.51	3.38	3.40	7332202
2022-09-14	3.42	3.48	3.37	3.40	5249930
2022-09-15	3.38	3.43	3.25	3.29	12760102
2022-09-16	3.25	3.35	3.23	3.30	12570136
2022-09-19	3.26	3.39	3.21	3.33	6332244
2022-09-20	3.27	3.27	3.17	3.22	10723638
2022-09-21	3.27	3.29	3.10	3.15	13736809
2022-09-22	3.19	3.24	3.11	3.12	6883276
2022-09-23	3.07	3.08	2.96	2.98	12267482
2022-09-26	3.01	3.02	2.81	2.85	12671998
2022-09-27	2.94	2.98	2.86	2.88	10609331
2022-09-28	2.93	3.07	2.92	3.04	8657645
2022-09-29	3.02	3.10	2.98	3.09	8795673
2022-09-30	3.10	3.26	3.08	3.22	9291195
2022-10-03	3.24	3.40	3.23	3.38	9225564
2022-10-04	3.44	3.48	3.39	3.45	12044289
2022-10-05	3.31	3.45	3.29	3.45	10552872
2022-10-06	3.43	3.47	3.30	3.38	11360912
2022-10-07	3.28	3.35	3.18	3.19	12837726
2022-10-10	3.17	3.23	3.11	3.14	6945776
2022-10-11	3.13	3.20	3.06	3.08	10090760
2022-10-12	3.10	3.13	3.02	3.10	7902091
2022-10-13	3.00	3.07	2.85	3.05	15807741
2022-10-14	3.04	3.04	2.90	2.92	9384191
2022-10-17	3.01	3.07	2.94	2.96	7062766
2022-10-18	2.97	3.01	2.93	3.01	10815010
2022-10-19	2.95	2.98	2.89	2.92	7241516
2022-10-20	2.94	3.04	2.90	2.95	10110536
2022-10-21	2.98	3.15	2.93	3.14	15342880
2022-10-24	3.11	3.16	3.05	3.16	9459144
2022-10-25	3.14	3.23	3.12	3.15	7106402
2022-10-26	3.19	3.24	3.16	3.20	14238846
2022-10-27	3.21	3.24	3.12	3.14	8416409
2022-10-28	3.13	3.13	3.03	3.09	11186806
2022-10-31	3.08	3.11	3.02	3.07	7520155
2022-11-01	3.14	3.23	3.12	3.15	7755512
2022-11-02	3.16	3.20	2.92	2.93	15075368
2022-11-03	2.90	2.94	2.86	2.89	12818753
2022-11-04	3.05	3.16	3.03	3.16	15644115
2022-11-07	3.15	3.18	3.11	3.18	9493605
2022-11-08	3.19	3.39	3.14	3.36	18788746
2022-11-09	3.34	3.39	3.24	3.28	12816201
2022-11-10	3.45	3.56	3.43	3.53	13440903
2022-11-11	3.54	3.60	3.50	3.58	14205828
2022-11-14	3.52	3.58	3.48	3.51	13088383
2022-11-15	3.55	3.55	3.39	3.45	20959250
2022-11-16	3.45	3.49	3.41	3.42	11943489
2022-11-17	3.37	3.39	3.30	3.35	8487138
2022-11-18	3.35	3.40	3.31	3.39	7372064
2022-11-21	3.35	3.35	3.27	3.33	7770231
2022-11-22	3.35	3.49	3.34	3.48	9312455
2022-11-23	3.46	3.55	3.42	3.55	9153243
2022-11-25	3.55	3.56	3.48	3.51	3389184
2022-11-28	3.50	3.51	3.34	3.35	6557943
2022-11-29	3.40	3.47	3.39	3.46	7953280
2022-11-30	3.47	3.52	3.38	3.48	9916888
2022-12-01	3.54	3.65	3.51	3.56	10556643
2022-12-02	3.50	3.58	3.46	3.57	7206075
2022-12-05	3.56	3.56	3.42	3.40	9297684
2022-12-06	3.47	3.47	3.30	3.32	10506753
2022-12-07	3.34	3.43	3.31	3.35	11990370
2022-12-08	3.38	3.41	3.35	3.36	7918382
2022-12-09	3.39	3.47	3.36	3.36	10527409
2022-12-12	3.37	3.37	3.30	3.35	9843559
2022-12-13	3.49	3.62	3.48	3.58	14634217
2022-12-14	3.59	3.59	3.48	3.56	10886885
2022-12-15	3.44	3.48	3.35	3.38	11963046
2022-12-16	3.37	3.45	3.33	3.40	14200897
2022-12-19	3.42	3.44	3.34	3.37	7007034
2022-12-20	3.42	3.55	3.40	3.51	9112205
2022-12-21	3.53	3.59	3.51	3.57	6256414
2022-12-22	3.51	3.56	3.47	3.55	6070306
2022-12-23	3.55	3.61	3.50	3.56	7868249
2022-12-27	3.57	3.71	3.55	3.69	8491142
2022-12-28	3.62	3.65	3.53	3.55	7016661
2022-12-29	3.57	3.65	3.57	3.60	6119160
2022-12-30	3.56	3.60	3.53	3.57	5375650
2023-01-03	3.64	3.76	3.60	3.68	8691842
2023-01-04	3.76	3.89	3.75	3.87	13227989
2023-01-05	3.81	3.86	3.78	3.85	7036563
2023-01-06	3.92	3.98	3.84	3.92	9696807
2023-01-09	3.98	3.98	3.81	3.84	9769962
2023-01-10	3.86	3.94	3.82	3.92	14030186
2023-01-11	3.99	3.99	3.89	3.92	10411893
2023-01-12	3.98	4.03	3.92	4.03	7549035
2023-01-13	4.04	4.19	4.00	4.18	14086423
2023-01-17	4.09	4.10	3.99	4.01	7741796
2023-01-18	4.09	4.12	4.04	4.05	11039817
2023-01-19	4.02	4.16	3.95	4.13	14315342
2023-01-20	4.10	4.18	4.06	4.16	6860245
2023-01-23	4.13	4.13	4.01	4.10	8847849
2023-01-24	4.09	4.17	4.03	4.14	9205738
2023-01-25	4.11	4.19	4.10	4.19	7473822
2023-01-26	4.18	4.18	4.04	4.10	7345020
2023-01-27	4.11	4.13	4.03	4.03	7987071
2023-01-30	4.00	4.03	3.93	3.94	12206736
2023-01-31	3.92	3.98	3.88	3.97	7679274
2023-02-01	3.96	4.10	3.93	4.07	10489160
2023-02-02	4.10	4.10	3.87	3.90	10440192
2023-02-03	3.81	3.85	3.76	3.79	8765269
2023-02-06	3.76	3.82	3.74	3.75	7868573
2023-02-07	3.78	3.85	3.74	3.79	7183926
2023-02-08	3.81	3.86	3.77	3.80	5165085
2023-02-09	3.84	3.87	3.63	3.63	8422391
2023-02-10	3.66	3.66	3.58	3.62	6910804
2023-02-13	3.46	3.55	3.37	3.44	23604903
2023-02-14	3.44	3.44	3.33	3.43	17546368
2023-02-15	3.37	3.39	3.31	3.39	9847875
2023-02-16	3.35	3.40	3.31	3.35	11479700
2023-02-17	3.34	3.34	3.26	3.32	8164840
2023-02-21	3.32	3.32	3.24	3.27	7283241
2023-02-22	3.29	3.29	3.22	3.26	9408448
2023-02-23	3.29	3.30	3.22	3.24	8418220
2023-02-24	3.21	3.34	3.18	3.32	9717360
2023-02-27	3.33	3.41	3.33	3.39	6130893
2023-02-28	3.39	3.45	3.35	3.39	8874798
2023-03-01	3.45	3.62	3.44	3.60	14213747
2023-03-02	3.57	3.58	3.50	3.58	8886378
2023-03-03	3.63	3.63	3.53	3.58	6144957
2023-03-06	3.57	3.57	3.47	3.45	7933433
2023-03-07	3.42	3.42	3.30	3.32	7394283
2023-03-08	3.34	3.39	3.28	3.30	7163880
2023-03-09	3.33	3.36	3.26	3.27	6421966
2023-03-10	3.34	3.40	3.30	3.34	8887869
2023-03-13	3.49	3.54	3.43	3.50	14465457
2023-03-14	3.48	3.53	3.44	3.53	7997617
2023-03-15	3.55	3.60	3.48	3.50	15107304
2023-03-16	3.51	3.55	3.41	3.54	10864841
2023-03-17	3.55	3.69	3.52	3.66	29426792
2023-03-20	3.72	3.73	3.66	3.73	10052736
2023-03-21	3.69	3.69	3.56	3.59	10569688
2023-03-22	3.60	3.72	3.57	3.61	10970090
2023-03-23	3.66	3.79	3.65	3.75	9438368
2023-03-24	3.78	3.83	3.72	3.79	10988198
2023-03-27	3.72	3.90	3.70	3.89	10129631
2023-03-28	3.89	4.02	3.87	4.01	8721175
2023-03-29	3.99	4.02	3.95	3.97	7285755
2023-03-30	4.01	4.02	3.96	4.01	11116696
2023-03-31	4.00	4.01	3.93	3.94	11371516
2023-04-03	3.95	4.03	3.91	4.01	11032084
2023-04-04	4.01	4.18	3.99	4.17	11760227
2023-04-05	4.19	4.22	4.10	4.17	11733209
2023-04-06	4.15	4.19	4.08	4.18	6084387
2023-04-10	4.13	4.19	4.09	4.17	8973384
2023-04-11	4.21	4.26	4.18	4.24	8842242
2023-04-12	4.27	4.33	4.21	4.25	9267077
2023-04-13	4.40	4.40	4.29	4.35	11941683
2023-04-14	4.30	4.32	4.19	4.29	10402711
2023-04-17	4.25	4.26	4.16	4.21	7616908
2023-04-18	4.23	4.28	4.13	4.15	9201952
2023-04-19	4.05	4.13	4.00	4.06	11283412
2023-04-20	4.09	4.17	4.04	4.12	6826665
2023-04-21	4.06	4.14	4.03	4.10	10845518
2023-04-24	4.12	4.15	4.07	4.13	4182281
2023-04-25	4.12	4.12	4.00	4.02	9099210
2023-04-26	4.08	4.08	3.97	3.98	13532993
2023-04-27	3.95	4.04	3.86	4.01	10431748
2023-04-28	4.03	4.03	3.92	3.94	6734525
2023-05-01	4.01	4.03	3.93	3.93	6553275
2023-05-02	3.92	4.07	3.89	4.06	10428957
2023-05-03	4.05	4.08	3.96	4.01	12931788
2023-05-04	4.05	4.20	4.04	4.14	13171011
2023-05-05	4.06	4.16	4.02	4.12	7424507
2023-05-08	4.09	4.16	4.08	4.08	5173025
2023-05-09	4.09	4.18	4.06	4.17	7198932
2023-05-10	4.21	4.29	4.18	4.24	8073509
2023-05-11	4.17	4.20	4.10	4.11	7988084
2023-05-12	4.11	4.13	4.07	4.11	5721990
2023-05-15	4.12	4.18	4.12	4.17	4961703
2023-05-16	4.13	4.17	4.02	4.05	6264819
2023-05-17	4.04	4.06	3.98	4.00	4750719
2023-05-18	3.96	3.96	3.88	3.93	5508417
2023-05-19	3.96	3.97	3.89	3.89	6562867
2023-05-22	3.90	3.94	3.86	3.88	3497542
2023-05-23	3.84	3.91	3.83	3.90	5058433
2023-05-24	3.90	3.91	3.81	3.83	4795442
2023-05-25	3.80	3.80	3.67	3.71	6676613
2023-05-26	3.74	3.78	3.71	3.76	6306976
2023-05-30	3.75	3.79	3.64	3.67	8037841
2023-05-31	3.65	3.73	3.65	3.68	8176856
2023-06-01	3.72	3.79	3.69	3.77	8074697
2023-06-02	3.77	3.79	3.71	3.78	8543316
2023-06-05	3.76	3.85	3.78	3.78	3977562
2023-06-06	3.84	3.86	3.79	3.83	3403641
2023-06-07	3.85	3.92	3.74	3.76	5477215
2023-06-08	3.81	3.86	3.81	3.84	6022668
2023-06-09	3.84	3.86	3.79	3.82	5682100
2023-06-12	3.82	3.87	3.80	3.81	7808300
2023-06-13	3.85	3.86	3.69	3.70	7646383
2023-06-14	3.73	3.74	3.64	3.62	8319851
2023-06-15	3.61	3.64	3.57	3.57	5773191
2023-06-16	3.61	3.67	3.58	3.66	36376496
2023-06-20	3.60	3.60	3.50	3.52	8022495
2023-06-21	3.50	3.55	3.44	3.53	5401750
2023-06-22	3.49	3.55	3.48	3.48	11721654
2023-06-23	3.54	3.64	3.53	3.57	10163856
2023-06-26	3.60	3.63	3.53	3.56	4966333
2023-06-27	3.56	3.59	3.47	3.50	4565845
2023-06-28	3.48	3.49	3.42	3.44	5308994
2023-06-29	3.43	3.50	3.41	3.50	4328404
2023-06-30	3.49	3.57	3.49	3.57	5522821
2023-07-03	3.57	3.65	3.57	3.64	2542930
2023-07-05	3.64	3.65	3.52	3.52	4372890
2023-07-06	3.52	3.52	3.44	3.45	6262640
2023-07-07	3.46	3.53	3.45	3.49	3542034
2023-07-10	3.48	3.58	3.45	3.58	4652230
2023-07-11	3.60	3.67	3.57	3.60	7832509
2023-07-12	3.68	3.79	3.67	3.79	6764274
2023-07-13	3.82	3.83	3.75	3.79	6410588
2023-07-14	3.78	3.78	3.63	3.63	9750871
2023-07-17	3.63	3.68	3.59	3.64	6836388
2023-07-18	3.70	3.83	3.68	3.79	6860171
2023-07-19	3.78	3.82	3.74	3.75	4799967
2023-07-20	3.75	3.76	3.62	3.63	5400085
2023-07-21	3.63	3.65	3.60	3.61	4158453
2023-07-24	3.60	3.61	3.55	3.59	5548673
2023-07-25	3.59	3.67	3.59	3.66	5166401
2023-07-26	3.66	3.69	3.59	3.63	5420367
2023-07-27	3.60	3.60	3.47	3.47	8230931
2023-07-28	3.52	3.52	3.42	3.44	5467578
2023-07-31	3.47	3.52	3.45	3.49	7945076
2023-08-01	3.42	3.43	3.37	3.39	5250005
2023-08-02	3.39	3.39	3.27	3.30	8798817
2023-08-03	3.31	3.31	3.16	3.22	10301962
2023-08-04	3.25	3.30	3.16	3.19	8668481
2023-08-07	3.19	3.20	3.11	3.14	5202438
2023-08-08	3.12	3.14	3.09	3.12	6843283
2023-08-09	3.16	3.17	3.02	3.05	15432336
2023-08-10	3.09	3.10	2.96	3.06	14585252
2023-08-11	3.04	3.13	3.04	3.13	6706082
2023-08-14	3.12	3.12	3.06	3.06	4746600
2023-08-15	3.06	3.10	2.99	3.04	17279024
2023-08-16	3.05	3.06	3.00	3.02	7136656
2023-08-17	3.06	3.08	3.01	3.03	4669217
2023-08-18	3.03	3.03	2.98	3.01	4274642
2023-08-21	3.02	3.08	3.01	3.07	5359010
2023-08-22	3.09	3.09	2.99	3.03	7040845
2023-08-23	3.06	3.16	3.05	3.13	6982404
2023-08-24	3.12	3.16	3.06	3.11	5187713
2023-08-25	3.10	3.14	3.02	3.04	5721548
2023-08-28	3.06	3.13	3.03	3.09	4601402
2023-08-29	3.10	3.15	3.08	3.12	6666018
2023-08-30	3.14	3.18	3.10	3.14	4537479
2023-08-31	3.14	3.15	3.07	3.09	5671394
2023-09-01	3.15	3.16	3.08	3.10	6729573
2023-09-05	3.08	3.10	2.99	3.01	7238254
2023-09-06	3.03	3.06	2.99	3.04	7971152
2023-09-07	3.03	3.04	2.99	3.01	8555865
2023-09-08	3.01	3.07	3.00	3.03	6157288
2023-09-11	3.08	3.14	3.07	3.13	9013101
2023-09-12	3.08	3.14	3.04	3.08	5924524
2023-09-13	3.09	3.15	3.08	3.08	5722115
2023-09-14	3.08	3.17	3.07	3.13	5691194
2023-09-15	3.16	3.26	3.16	3.25	28330998
2023-09-18	3.23	3.25	3.16	3.19	5780740
2023-09-19	3.23	3.24	3.15	3.14	8808099
2023-09-20	3.16	3.21	3.14	3.15	7749675
2023-09-21	3.11	3.14	3.07	3.11	6671315
2023-09-22	3.12	3.15	3.08	3.10	5948976
2023-09-25	3.08	3.10	3.01	3.05	7372799
2023-09-26	3.02	3.04	2.95	2.96	5668822
2023-09-27	2.97	2.97	2.85	2.88	7585387
2023-09-28	2.90	2.90	2.83	2.87	8362556
2023-09-29	2.94	2.95	2.84	2.89	7556619
2023-10-02	2.88	2.89	2.79	2.80	6987818
2023-10-03	2.80	2.86	2.77	2.84	7103011
2023-10-04	2.83	2.85	2.80	2.83	5751024
2023-10-05	2.84	2.88	2.82	2.87	5455245
2023-10-06	2.85	2.97	2.85	2.93	7497665
2023-10-09	3.00	3.05	2.97	3.02	6055612
2023-10-10	3.02	3.07	3.01	3.06	6177123
2023-10-11	3.09	3.15	3.08	3.13	8124419
2023-10-12	3.14	3.18	3.06	3.09	6886552
2023-10-13	3.16	3.22	3.16	3.20	11472125
2023-10-16	3.17	3.22	3.17	3.20	7235416
2023-10-17	3.19	3.30	3.17	3.29	12480588
2023-10-18	3.32	3.39	3.32	3.35	12388147
2023-10-19	3.33	3.41	3.31	3.40	11966877
2023-10-20	3.41	3.46	3.33	3.34	10748093
2023-10-23	3.34	3.35	3.22	3.32	11094161
2023-10-24	3.30	3.32	3.26	3.29	7740192
2023-10-25	3.27	3.34	3.21	3.22	7690642
2023-10-26	3.21	3.21	3.10	3.14	13122750
2023-10-27	3.16	3.26	3.14	3.25	14566496
2023-10-30	3.26	3.28	3.20	3.24	9757998
2023-10-31	3.22	3.29	3.19	3.23	10108052
2023-11-01	3.22	3.24	3.15	3.20	8298894
2023-11-02	3.22	3.23	3.16	3.21	8942079
2023-11-03	3.22	3.37	3.22	3.35	10447597
2023-11-06	3.34	3.35	3.29	3.33	5930858
2023-11-07	3.27	3.30	3.19	3.25	6940361
2023-11-08	3.21	3.23	3.10	3.10	7699076
2023-11-09	3.10	3.15	2.98	3.04	11795510
2023-11-10	3.03	3.03	2.98	3.01	6394552
2023-11-13	2.97	3.00	2.95	2.96	7240841
2023-11-14	3.01	3.08	3.01	3.05	9371110
2023-11-15	3.07	3.08	2.99	2.99	7533805
2023-11-16	3.04	3.11	3.02	3.04	8269467
2023-11-17	3.06	3.07	3.00	3.03	7458422
2023-11-20	3.00	3.01	2.95	2.95	5833917
2023-11-21	3.02	3.07	2.99	2.99	11177051
2023-11-22	3.02	3.07	3.00	3.04	8851188
2023-11-24	3.05	3.10	3.04	3.06	3205906
2023-11-27	3.13	3.14	3.08	3.12	7683671
2023-11-28	3.14	3.34	3.14	3.32	16375505
2023-11-29	3.34	3.39	3.31	3.36	8619354
2023-11-30	3.34	3.40	3.32	3.34	7267386
2023-12-01	3.35	3.44	3.34	3.41	10555057
2023-12-04	3.37	3.38	3.25	3.27	12506750
2023-12-05	3.26	3.27	3.19	3.20	9439664
2023-12-06	3.25	3.27	3.19	3.19	7221333
2023-12-07	3.22	3.22	3.12	3.15	7507295
2023-12-08	3.13	3.14	3.06	3.11	7835446
2023-12-11	3.07	3.07	3.02	3.06	8849228
2023-12-12	3.06	3.07	2.99	2.99	9304321
2023-12-13	3.00	3.18	2.97	3.18	10755225
2023-12-14	3.23	3.30	3.18	3.21	13130198
2023-12-15	3.20	3.25	3.15	3.15	16200710
2023-12-18	3.16	3.22	3.16	3.20	6756654
2023-12-19	3.24	3.30	3.21	3.28	7798291
2023-12-20	3.29	3.30	3.17	3.19	8327561
2023-12-21	3.22	3.26	3.21	3.21	6264688
2023-12-22	3.28	3.34	3.24	3.26	7059632
2023-12-26	3.29	3.32	3.22	3.24	3850844
2023-12-27	3.31	3.32	3.24	3.26	7229227
2023-12-28	3.27	3.28	3.17	3.19	8322101
2023-12-29	3.18	3.19	3.12	3.16	10359585
2024-01-02	3.18	3.22	3.11	3.12	10843914
2024-01-03	3.07	3.09	3.03	3.06	11380402
2024-01-04	3.07	3.09	3.04	3.07	9862774
2024-01-05	3.06	3.14	3.04	3.04	8652727
2024-01-08	3.03	3.09	3.00	3.09	7350794
2024-01-09	3.10	3.11	3.05	3.07	7332444
2024-01-10	3.06	3.09	3.05	3.07	7432106
2024-01-11	3.06	3.10	2.99	3.02	10255550
2024-01-12	3.08	3.17	3.07	3.11	8912629
2024-01-16	3.06	3.08	2.98	2.99	11966797
2024-01-17	2.98	3.00	2.92	2.95	10444250
2024-01-18	2.96	2.97	2.90	2.90	9602131
2024-01-19	2.92	2.93	2.87	2.90	9405895
2024-01-22	2.83	2.91	2.83	2.87	6653101
2024-01-23	2.91	2.99	2.88	2.97	10173261
2024-01-24	2.91	2.95	2.63	2.67	31463003
2024-01-25	2.71	2.74	2.67	2.73	8773876
2024-01-26	2.73	2.76	2.71	2.76	8225815
2024-01-29	2.80	2.81	2.74	2.78	7725643
2024-01-30	2.80	2.83	2.77	2.82	8505050
2024-01-31	2.83	2.86	2.77	2.80	9464254
2024-02-01	2.81	2.85	2.80	2.84	8785726
2024-02-02	2.76	2.78	2.74	2.77	8199967
2024-02-05	2.77	2.77	2.68	2.72	8032455
2024-02-06	2.72	2.73	2.68	2.69	6282099
2024-02-07	2.66	2.71	2.65	2.69	7518337
2024-02-08	2.66	2.67	2.64	2.66	6707824
2024-02-09	2.65	2.66	2.59	2.63	7920652
2024-02-12	2.63	2.66	2.61	2.64	5662588
2024-02-13	2.60	2.61	2.46	2.49	14267778
2024-02-14	2.49	2.51	2.43	2.45	15436789
2024-02-15	2.49	2.58	2.49	2.54	9299236
2024-02-16	2.51	2.54	2.49	2.52	9239202
2024-02-20	2.57	2.57	2.51	2.52	6092799
2024-02-21	2.53	2.53	2.50	2.52	4440329
2024-02-22	2.52	2.53	2.45	2.45	6903592
2024-02-23	2.47	2.50	2.45	2.49	7800648
2024-02-26	2.48	2.49	2.42	2.43	6350266
2024-02-27	2.44	2.45	2.40	2.40	5802540
2024-02-28	2.40	2.42	2.34	2.34	9776279
2024-02-29	2.41	2.42	2.37	2.40	9730374
2024-03-01	2.41	2.56	2.37	2.56	16099139
2024-03-04	2.60	2.68	2.58	2.65	12461449
2024-03-05	2.72	2.72	2.63	2.60	12409068
2024-03-06	2.64	2.68	2.61	2.68	11386672
2024-03-07	2.72	2.73	2.65	2.67	9323173
2024-03-08	2.69	2.71	2.63	2.63	11359879
2024-03-11	2.63	2.70	2.60	2.68	15318386
2024-03-12	2.65	2.65	2.55	2.57	14674277
2024-03-13	2.58	2.67	2.58	2.66	11488956
2024-03-14	2.64	2.64	2.54	2.56	14652646
2024-03-15	2.58	2.62	2.53	2.62	54224772
2024-03-18	2.63	2.64	2.55	2.57	9074823
2024-03-19	2.55	2.55	2.48	2.49	7248493
2024-03-20	2.47	2.59	2.46	2.57	11033392
2024-03-21	2.62	2.69	2.51	2.51	16548710
2024-03-22	2.51	2.54	2.49	2.49	4478500
2024-03-25	2.51	2.59	2.51	2.55	4882716
2024-03-26	2.57	2.58	2.51	2.51	5276609
2024-03-27	2.52	2.55	2.51	2.54	11260071
2024-03-28	2.56	2.63	2.54	2.61	13153382
2024-04-01	2.69	2.70	2.62	2.64	14898116
2024-04-02	2.66	2.70	2.62	2.70	16292336
2024-04-03	2.70	2.83	2.64	2.82	36795006
2024-04-04	2.82	2.82	2.73	2.74	20453187
2024-04-05	2.74	2.86	2.71	2.86	21557658
2024-04-08	2.90	2.94	2.80	2.86	14595743
2024-04-09	2.92	2.96	2.88	2.92	15799400
2024-04-10	2.86	2.92	2.81	2.84	17025652
2024-04-11	2.87	2.90	2.82	2.90	9314128
2024-04-12	2.96	3.07	2.88	2.89	27980582
2024-04-15	2.92	2.92	2.69	2.71	24809076
2024-04-16	2.66	2.69	2.60	2.64	19895604
2024-04-17	2.67	2.76	2.63	2.66	13818850
2024-04-18	2.69	2.72	2.60	2.61	10992176
2024-04-19	2.63	2.65	2.59	2.60	15924792
2024-04-22	2.53	2.60	2.49	2.51	17605015
2024-04-23	2.52	2.58	2.49	2.56	11325258
2024-04-24	2.56	2.59	2.52	2.53	9444591
2024-04-25	2.53	2.59	2.50	2.58	11187455
2024-04-26	2.62	2.65	2.59	2.62	10002389
2024-04-29	2.65	2.68	2.61	2.63	7257856
2024-04-30	2.59	2.60	2.53	2.55	9473686
2024-05-01	2.58	2.61	2.52	2.54	8409040
2024-05-02	2.53	2.55	2.50	2.52	9508580
2024-05-03	2.56	2.56	2.47	2.48	10780736
2024-05-06	2.53	2.57	2.52	2.54	6098667
2024-05-07	2.54	2.59	2.54	2.54	7940495
2024-05-08	2.56	2.64	2.50	2.62	11078306
2024-05-09	2.65	2.79	2.64	2.77	13705060
2024-05-10	2.81	2.84	2.76	2.77	8085172
2024-05-13	2.76	2.79	2.71	2.75	5532604
2024-05-14	2.75	2.81	2.73	2.80	9092133
2024-05-15	2.82	2.85	2.78	2.82	10416200
2024-05-16	2.82	2.83	2.77	2.81	8478375
2024-05-17	2.84	2.91	2.81	2.90	11913893
2024-05-20	2.94	2.99	2.89	2.96	9217362
2024-05-21	2.90	2.95	2.86	2.88	12490917
2024-05-22	2.86	2.86	2.79	2.82	12473943
2024-05-23	2.79	2.82	2.73	2.74	10158849
2024-05-24	2.77	2.81	2.74	2.76	5491407
2024-05-28	2.81	2.86	2.81	2.84	12183342
2024-05-29	2.84	2.85	2.78	2.78	5336699
2024-05-30	2.79	2.86	2.78	2.85	6617740
2024-05-31	2.86	2.89	2.79	2.80	10035486
2024-06-03	2.83	2.84	2.79	2.83	7490264
2024-06-04	2.80	2.80	2.68	2.70	14304093
2024-06-05	2.72	2.75	2.70	2.73	8673704
2024-06-06	2.75	2.78	2.70	2.78	10463806
2024-06-07	2.71	2.71	2.59	2.59	18178617
2024-06-10	2.64	2.68	2.54	2.63	16621278
2024-06-11	2.61	2.62	2.58	2.61	9856692
2024-06-12	2.65	2.70	2.60	2.62	10725908
2024-06-13	2.60	2.65	2.55	2.58	13142572
2024-06-14	2.61	2.62	2.57	2.61	11116800
2024-06-17	2.56	2.59	2.51	2.54	10905191
2024-06-18	2.55	2.60	2.52	2.57	9568068
2024-06-20	2.62	2.67	2.58	2.66	11116128
2024-06-21	2.64	2.68	2.56	2.65	31754866
2024-06-24	2.66	2.69	2.63	2.65	10023939
2024-06-25	2.65	2.66	2.58	2.58	9083874
2024-06-26	2.58	2.64	2.57	2.63	7540357
2024-06-27	2.65	2.74	2.65	2.71	10061144
2024-06-28	2.74	2.77	2.68	2.70	10564289
2024-07-01	2.72	2.75	2.67	2.69	4925339
2024-07-02	2.70	2.73	2.65	2.70	7405730
2024-07-03	2.73	2.79	2.73	2.78	8005001
2024-07-05	2.79	2.84	2.78	2.80	7581171
2024-07-08	2.78	2.79	2.73	2.77	7649654
2024-07-09	2.77	2.80	2.76	2.79	6851908
2024-07-10	2.82	2.90	2.81	2.84	12200440
2024-07-11	2.91	3.00	2.87	2.98	15217259
2024-07-12	2.96	3.05	2.94	3.04	11004296
2024-07-15	3.05	3.07	2.98	3.03	11391401
2024-07-16	3.04	3.14	3.02	3.14	17057753
2024-07-17	3.16	3.18	3.04	3.06	9809863
2024-07-18	3.07	3.08	2.96	2.98	12890135
2024-07-19	2.92	2.99	2.88	2.93	11090043
2024-07-22	2.93	3.02	2.92	2.99	11640938
2024-07-23	3.01	3.01	2.95	2.97	8347742
2024-07-24	2.99	3.04	2.93	2.94	8346093
2024-07-25	2.88	2.93	2.85	2.88	13112926
2024-07-26	2.93	2.94	2.90	2.91	5515326
2024-07-29	2.94	2.94	2.87	2.92	6180528
2024-07-30	2.94	2.97	2.90	2.96	9269635
2024-07-31	2.98	3.05	2.97	3.00	10987671
2024-08-01	3.02	3.04	2.91	2.95	9604612
2024-08-02	2.98	3.00	2.83	2.85	20160307
2024-08-05	2.68	2.78	2.61	2.75	15099515
2024-08-06	2.77	2.84	2.72	2.82	13175197
2024-08-07	2.86	2.88	2.71	2.74	12067791
2024-08-08	2.76	2.80	2.73	2.76	9803222
2024-08-09	2.62	2.65	2.35	2.47	28710376
2024-08-12	2.53	2.61	2.50	2.57	15423230
2024-08-13	2.58	2.64	2.56	2.61	11508206
2024-08-14	2.63	2.65	2.57	2.63	8516790
2024-08-15	2.65	2.65	2.57	2.59	10917831
2024-08-16	2.62	2.69	2.61	2.69	10307510
2024-08-19	2.68	2.78	2.68	2.75	10668942
2024-08-20	2.80	2.85	2.78	2.84	13684226
2024-08-21	2.85	2.89	2.78	2.89	15102800
2024-08-22	2.86	2.86	2.77	2.81	9627401
2024-08-23	2.84	2.89	2.81	2.87	10848101
2024-08-26	2.89	2.90	2.85	2.87	7621724
2024-08-27	2.86	2.87	2.80	2.83	7179247
2024-08-28	2.79	2.80	2.73	2.78	13454921
2024-08-29	2.78	2.85	2.78	2.83	7621350
2024-08-30	2.84	2.84	2.77	2.80	8401878
2024-09-03	2.77	2.79	2.66	2.68	10638455
2024-09-04	2.67	2.70	2.63	2.65	13558420
2024-09-05	2.71	2.72	2.67	2.69	11098900
2024-09-06	2.70	2.71	2.61	2.65	14594875
2024-09-09	2.66	2.70	2.66	2.66	7653755
2024-09-10	2.67	2.75	2.64	2.75	9584745
2024-09-11	2.76	2.76	2.68	2.74	13437740
2024-09-12	2.91	3.10	2.88	3.10	41064500
2024-09-13	3.11	3.23	3.11	3.16	22470383
2024-09-16	3.25	3.37	3.22	3.34	36690393
2024-09-17	3.30	3.35	3.27	3.29	15721099
2024-09-18	3.30	3.42	3.26	3.26	23787330
2024-09-19	3.34	3.36	3.29	3.31	16198387
2024-09-20	3.36	3.42	3.34	3.38	81449843
2024-09-23	3.38	3.39	3.24	3.24	16678832
2024-09-24	3.28	3.33	3.25	3.31	13265322
2024-09-25	3.29	3.32	3.24	3.25	17193504
2024-09-26	3.27	3.33	3.21	3.33	22617099
2024-09-27	3.32	3.33	3.20	3.20	12191700
2024-09-30	3.19	3.19	3.08	3.08	14632740
2024-10-01	3.14	3.18	3.10	3.14	12374483
2024-10-02	3.13	3.15	3.07	3.09	11923080
2024-10-03	3.06	3.12	3.05	3.11	13614982
2024-10-04	3.12	3.21	3.10	3.13	11129599
2024-10-07	3.13	3.14	3.08	3.10	10065391
2024-10-08	3.05	3.07	3.00	3.02	14793125
2024-10-09	3.03	3.03	2.97	3.01	14232332
2024-10-10	3.03	3.12	3.01	3.12	14999866
2024-10-11	3.15	3.23	3.14	3.21	18025972
2024-10-14	3.20	3.24	3.18	3.21	5358142
2024-10-15	3.20	3.25	3.16	3.25	11060516
2024-10-16	3.26	3.35	3.26	3.30	11333260
2024-10-17	3.31	3.36	3.28	3.33	9873155
2024-10-18	3.36	3.48	3.36	3.46	17930406
2024-10-21	3.49	3.50	3.38	3.41	16857472
2024-10-22	3.43	3.49	3.43	3.47	13234456
2024-10-23	3.43	3.45	3.37	3.41	14395709
2024-10-24	3.43	3.45	3.36	3.43	18856394
2024-10-25	3.37	3.41	3.33	3.36	15360588
2024-10-28	3.33	3.36	3.31	3.34	13380080
2024-10-29	3.36	3.43	3.33	3.43	12061946
2024-10-30	3.43	3.44	3.35	3.43	15403032
2024-10-31	3.38	3.38	3.26	3.32	15239067
2024-11-01	3.35	3.36	3.27	3.29	12868841
2024-11-04	3.32	3.34	3.25	3.28	7849455
2024-11-05	3.30	3.34	3.25	3.28	7416032
2024-11-06	3.13	3.24	3.04	3.18	17247271
2024-11-07	3.07	3.12	2.94	3.05	21986036
2024-11-08	3.03	3.05	2.91	2.95	15590095
2024-11-11	2.86	2.89	2.77	2.81	19218178
2024-11-12	2.79	2.81	2.72	2.74	13792217
2024-11-13	2.77	2.80	2.68	2.68	13466753
2024-11-14	2.66	2.76	2.66	2.70	15306915
2024-11-15	2.73	2.76	2.65	2.68	10605830
2024-11-18	2.75	2.82	2.75	2.81	12786835
2024-11-19	2.83	2.84	2.78	2.80	18417460
2024-11-20	2.82	2.86	2.78	2.82	16186187
2024-11-21	2.85	2.87	2.80	2.86	12238349
2024-11-22	2.87	2.93	2.85	2.92	17595397
2024-11-25	2.85	2.86	2.79	2.85	15561790
2024-11-26	2.84	2.86	2.81	2.83	8266509
2024-11-27	2.85	2.90	2.83	2.89	11652252
2024-11-29	2.90	2.94	2.87	2.84	6162698
2024-12-02	2.85	2.85	2.73	2.76	13127644
2024-12-03	2.76	2.85	2.75	2.80	16373102
2024-12-04	2.81	2.84	2.77	2.78	10845365
2024-12-05	2.78	2.80	2.68	2.70	17984599
2024-12-06	2.70	2.70	2.60	2.61	15426587
2024-12-09	2.64	2.77	2.64	2.68	16338356
2024-12-10	2.71	2.75	2.70	2.72	20404160
2024-12-11	2.75	2.83	2.73	2.82	13701451
2024-12-12	2.75	2.77	2.68	2.70	12259147
2024-12-13	2.68	2.69	2.61	2.62	10737459
2024-12-16	2.63	2.64	2.56	2.59	17111375
2024-12-17	2.53	2.58	2.51	2.57	20153174
2024-12-18	2.53	2.60	2.48	2.49	19441373
2024-12-19	2.50	2.51	2.43	2.44	17075469
2024-12-20	2.45	2.55	2.45	2.48	25182897
2024-12-23	2.48	2.52	2.46	2.49	13350284
2024-12-24	2.50	2.51	2.47	2.49	7455226
2024-12-26	2.48	2.52	2.47	2.50	5739980
2024-12-27	2.45	2.48	2.44	2.47	9045661
2024-12-30	2.45	2.46	2.40	2.42	12575513
2024-12-31	2.40	2.45	2.40	2.44	7762197
2025-01-02	2.50	2.59	2.49	2.59	11783365
2025-01-03	2.58	2.60	2.57	2.57	8927283
2025-01-06	2.58	2.60	2.52	2.52	11959671
2025-01-07	2.55	2.65	2.54	2.57	11860372
2025-01-08	2.58	2.62	2.56	2.61	14193824
2025-01-10	2.64	2.68	2.57	2.59	15700459
2025-01-13	2.55	2.56	2.49	2.49	16847918
2025-01-14	2.40	2.51	2.34	2.51	34708779
2025-01-15	2.52	2.53	2.43	2.44	23698077
2025-01-16	2.47	2.47	2.37	2.38	19129773
2025-01-17	2.37	2.43	2.32	2.39	16135127
2025-01-21	2.42	2.48	2.41	2.42	11237943
2025-01-22	2.42	2.47	2.39	2.41	13429673
2025-01-23	2.23	2.35	2.20	2.35	105513229
2025-01-24	2.35	2.41	2.32	2.40	69938301
2025-01-27	2.37	2.37	2.27	2.30	19880492
2025-01-28	2.31	2.40	2.31	2.37	20065631
2025-01-29	2.38	2.42	2.32	2.36	22423709
2025-01-30	2.40	2.47	2.39	2.44	27139547
2025-01-31	2.42	2.48	2.39	2.42	26616954
2025-02-03	2.42	2.46	2.38	2.40	28602215
2025-02-04	2.42	2.50	2.40	2.48	25851040
2025-02-05	2.50	2.57	2.49	2.55	34987665
2025-02-06	2.56	2.56	2.47	2.49	37544202
2025-02-07	2.52	2.55	2.48	2.53	32995667
2025-02-10	2.58	2.62	2.55	2.59	30201621
2025-02-11	2.58	2.60	2.52	2.53	44224982
2025-02-12	2.51	2.59	2.50	2.56	27603982
2025-02-13	2.57	2.60	2.53	2.59	34633939
2025-02-14	2.59	2.62	2.52	2.54	25159753
2025-02-18	2.59	2.63	2.56	2.63	29479697
2025-02-19	2.64	2.69	2.61	2.66	36533962
2025-02-20	2.59	2.88	2.58	2.81	60943123
2025-02-21	2.83	2.94	2.80	2.82	51145002
2025-02-24	2.82	2.85	2.71	2.85	49864645
2025-02-25	2.83	2.87	2.76	2.83	47970799
2025-02-26	2.80	2.90	2.78	2.87	29588602
2025-02-27	2.82	2.86	2.66	2.67	48398785
2025-02-28	2.63	2.68	2.59	2.66	34241386
2025-03-03	2.73	2.79	2.65	2.68	38095424
2025-03-04	2.74	2.77	2.64	2.67	49510244
2025-03-05	2.67	2.80	2.65	2.79	47729049
2025-03-06	2.76	2.81	2.72	2.72	34699496
2025-03-07	2.74	2.80	2.68	2.68	34113145

Explore More About BTG

Coins representing dividend payouts and trends

BTG Dividend History

Discover B2Gold Corp Common'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

BTG Stock Split History

Discover B2Gold Corp Common'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

BTG Historical Prices

Explore B2Gold Corp Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics