SAN Historical Prices

Summary

Key Stock Metrics

4.27

(August 6, 2024)

52-Week Low

8.08

(May 27, 2025)

52-Week High

11.42

(May 31, 2011)

All-Time High

7.97

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	10.47	10.52	10.40	10.45	9479692
2011-05-24	10.53	10.59	10.47	10.51	3260924
2011-05-25	10.52	10.75	10.49	10.69	4921594
2011-05-26	10.73	10.81	10.58	10.75	7472382
2011-05-27	10.96	10.98	10.88	10.93	5441706
2011-05-31	11.37	11.42	11.27	11.39	11218586
2011-06-01	11.18	11.23	10.96	10.98	6305537
2011-06-02	11.21	11.26	11.04	11.17	6812084
2011-06-03	11.04	11.39	11.02	11.28	6647698
2011-06-06	11.12	11.15	10.94	10.98	3692127
2011-06-07	11.14	11.23	11.07	11.08	4672496
2011-06-08	10.96	11.01	10.82	10.86	5800372
2011-06-09	10.90	10.98	10.84	10.94	4361478
2011-06-10	10.81	10.84	10.51	10.61	9804765
2011-06-13	10.58	10.63	10.46	10.56	6496704
2011-06-14	10.81	10.93	10.79	10.81	13004384
2011-06-15	10.44	10.50	10.14	10.23	18462113
2011-06-16	10.23	10.34	10.11	10.28	11594197
2011-06-17	10.73	10.98	10.66	10.79	19320290
2011-06-20	10.62	10.83	10.62	10.79	9253113
2011-06-21	11.01	11.10	10.97	11.06	6855645
2011-06-22	11.05	11.12	10.85	10.87	7330328
2011-06-23	10.43	10.61	10.25	10.57	16153963
2011-06-24	10.33	10.35	10.11	10.22	11469862
2011-06-27	10.24	10.42	10.21	10.41	7265875
2011-06-28	10.48	10.66	10.46	10.56	4664776
2011-06-29	10.70	10.80	10.62	10.79	8309847
2011-06-30	10.89	11.09	10.86	11.03	8082146
2011-07-01	11.15	11.40	11.08	11.38	8385543
2011-07-05	11.19	11.20	11.01	11.05	8088936
2011-07-06	10.65	10.78	10.60	10.70	8952821
2011-07-07	10.98	10.99	10.77	10.81	6765219
2011-07-08	10.44	10.47	10.24	10.33	12219020
2011-07-11	9.87	9.93	9.67	9.82	17672512
2011-07-12	9.79	9.93	9.76	9.78	12726926
2011-07-13	9.85	10.02	9.72	9.93	13077652
2011-07-14	10.03	10.14	9.86	9.88	8013417
2011-07-15	9.92	9.97	9.76	9.85	9067773
2011-07-18	9.71	9.77	9.56	9.66	9268408
2011-07-19	9.77	9.92	9.76	9.91	8064528
2011-07-20	10.27	10.48	10.18	10.44	19840234
2011-07-21	10.93	11.02	10.80	10.91	19557140
2011-07-22	10.82	10.83	10.66	10.77	7192901
2011-07-25	10.44	10.47	10.31	10.44	10410227
2011-07-26	10.47	10.60	10.44	10.46	4907360
2011-07-27	10.01	10.01	9.70	9.73	15885102
2011-07-28	9.78	9.91	9.73	9.77	7662909
2011-07-29	9.71	9.97	9.67	9.78	8814772
2011-08-01	9.86	9.88	9.38	9.46	12785039
2011-08-02	9.32	9.40	9.08	9.09	18304663
2011-08-03	9.37	9.37	9.00	9.25	18061933
2011-08-04	8.94	8.96	8.43	8.43	24651497
2011-08-05	8.84	9.24	8.54	9.00	34728489
2011-08-08	8.81	8.90	8.24	8.29	29803877
2011-08-09	8.63	8.81	8.07	8.80	24334391
2011-08-10	8.26	8.27	7.77	7.96	18774166
2011-08-11	7.67	8.47	7.67	8.36	16274131
2011-08-12	8.54	8.86	8.45	8.63	8845391
2011-08-15	8.81	9.09	8.73	9.00	4422141
2011-08-16	8.76	9.09	8.71	8.85	5918610
2011-08-17	9.00	9.19	8.88	8.90	9421606
2011-08-18	8.54	8.74	8.25	8.71	10516461
2011-08-19	8.38	8.50	8.28	8.36	6797063
2011-08-22	8.54	8.55	8.32	8.33	4331118
2011-08-23	8.41	8.73	8.31	8.73	5570171
2011-08-24	8.45	8.60	8.40	8.55	3827172
2011-08-25	8.58	8.65	8.24	8.42	8216828
2011-08-26	8.21	8.44	8.08	8.42	6402784
2011-08-29	8.58	8.67	8.51	8.67	4455420
2011-08-30	8.52	8.59	8.39	8.50	4858288
2011-08-31	8.66	8.90	8.63	8.89	5832299
2011-09-01	8.59	8.82	8.58	8.67	5242130
2011-09-02	8.32	8.39	8.18	8.22	7020280
2011-09-06	7.61	7.95	7.51	7.93	9021310
2011-09-07	7.65	8.17	7.60	7.95	10757386
2011-09-08	7.91	7.98	7.70	7.81	7934999
2011-09-09	7.38	7.57	7.26	7.54	12276080
2011-09-12	7.00	7.23	6.85	7.19	17623789
2011-09-13	7.08	7.34	7.01	7.29	9019282
2011-09-14	7.35	7.62	7.15	7.53	9434389
2011-09-15	7.91	7.99	7.75	7.91	9377585
2011-09-16	7.96	8.00	7.71	7.84	6266618
2011-09-19	7.59	7.73	7.48	7.65	5949883
2011-09-20	7.66	7.76	7.53	7.62	4388891
2011-09-21	7.65	7.70	7.26	7.26	4440366
2011-09-22	7.07	7.18	6.97	7.07	7473950
2011-09-23	7.08	7.57	7.06	7.57	6695707
2011-09-26	7.58	7.80	7.37	7.77	7495325
2011-09-27	8.00	8.13	7.79	7.83	8181992
2011-09-28	8.04	8.17	7.55	7.58	16826146
2011-09-29	8.15	8.17	7.91	8.06	7343182
2011-09-30	7.87	8.03	7.71	7.71	9369286
2011-10-03	7.62	7.68	7.33	7.36	6790538
2011-10-04	7.29	7.97	7.23	7.97	21096102
2011-10-05	7.66	7.93	7.61	7.90	7021899
2011-10-06	7.81	8.14	7.76	8.12	5972818
2011-10-07	8.21	8.24	7.98	8.13	4210787
2011-10-10	8.19	8.30	8.15	8.30	5600566
2011-10-11	8.12	8.19	8.05	8.19	3659967
2011-10-12	8.19	8.23	8.06	8.07	14362966
2011-10-13	7.97	8.15	7.81	8.11	9276600
2011-10-14	8.15	8.17	7.96	8.09	2979666
2011-10-17	8.13	8.15	7.83	7.83	4271822
2011-10-18	7.87	8.26	7.77	8.24	13322736
2011-10-19	8.13	8.14	7.88	7.89	4158071
2011-10-20	7.93	7.94	7.52	7.79	5799935
2011-10-21	7.96	8.07	7.92	7.99	3326125
2011-10-24	7.97	8.17	7.97	8.13	6188712
2011-10-25	8.05	8.11	7.95	8.00	5702467
2011-10-26	8.10	8.12	7.81	8.05	3802373
2011-10-27	8.68	8.94	8.60	8.73	9657469
2011-10-28	8.67	8.72	8.60	8.63	4052320
2011-10-31	8.42	8.43	8.17	8.20	3910823
2011-11-01	7.63	7.84	7.54	7.74	6709548
2011-11-02	7.72	7.75	7.55	7.73	3674185
2011-11-03	7.79	7.95	7.53	7.82	5019888
2011-11-04	7.68	7.70	7.45	7.69	4518273
2011-11-07	7.68	7.70	7.43	7.64	4079162
2011-11-08	7.62	7.78	7.53	7.73	4777942
2011-11-09	7.22	7.33	7.09	7.12	8328276
2011-11-10	7.36	7.37	7.18	7.31	4234767
2011-11-11	7.49	7.65	7.48	7.59	4534635
2011-11-14	7.38	7.40	7.25	7.29	3589525
2011-11-15	7.17	7.28	7.09	7.25	4115573
2011-11-16	7.17	7.28	7.09	7.09	4477948
2011-11-17	7.16	7.19	6.96	7.03	3932213
2011-11-18	7.21	7.26	7.10	7.14	3036278
2011-11-21	7.02	7.04	6.92	6.98	3801217
2011-11-22	6.84	6.86	6.71	6.79	23148207
2011-11-23	6.69	6.71	6.50	6.56	6256441
2011-11-25	6.52	6.62	6.49	6.52	2264831
2011-11-28	7.01	7.02	6.87	6.92	5027249
2011-11-29	6.94	6.98	6.81	6.86	7360899
2011-11-30	7.21	7.25	7.10	7.17	20367635
2011-12-01	7.16	7.24	7.10	7.16	10236923
2011-12-02	7.46	7.48	7.20	7.25	18816355
2011-12-05	7.64	7.68	7.44	7.51	6636979
2011-12-06	7.56	7.67	7.53	7.63	3148070
2011-12-07	7.43	7.68	7.35	7.63	4272866
2011-12-08	7.58	7.62	7.30	7.34	4355527
2011-12-09	7.51	7.67	7.48	7.58	3542987
2011-12-12	7.29	7.32	7.13	7.27	4515822
2011-12-13	7.12	7.23	6.85	6.93	4685639
2011-12-14	6.88	6.94	6.77	6.81	3576143
2011-12-15	7.01	7.02	6.86	6.87	1938658
2011-12-16	6.87	7.01	6.81	6.86	4257491
2011-12-19	7.03	7.08	6.85	6.85	3120527
2011-12-20	7.15	7.26	7.14	7.25	6290395
2011-12-21	7.11	7.16	6.98	7.15	4059093
2011-12-22	7.17	7.25	7.14	7.22	2604518
2011-12-23	7.27	7.29	7.22	7.25	2254385
2011-12-27	7.22	7.25	7.18	7.20	7542094
2011-12-28	7.18	7.20	6.99	7.02	1816322
2011-12-29	6.95	7.19	6.95	7.17	2965988
2011-12-30	7.17	7.25	7.16	7.21	2369432
2012-01-03	7.38	7.50	7.36	7.43	2944696
2012-01-04	7.12	7.23	7.08	7.23	2892769
2012-01-05	6.82	6.89	6.71	6.84	7730439
2012-01-06	6.74	6.77	6.55	6.62	24364469
2012-01-09	6.75	6.78	6.58	6.68	6978332
2012-01-10	6.92	7.02	6.91	6.98	4066108
2012-01-11	6.83	6.88	6.74	6.84	3125803
2012-01-12	6.98	7.00	6.82	6.92	4094736
2012-01-13	6.87	6.92	6.74	6.88	3080912
2012-01-17	6.89	6.99	6.87	6.93	3405971
2012-01-18	6.93	7.00	6.87	6.98	5258442
2012-01-19	7.23	7.43	7.17	7.35	10242494
2012-01-20	7.27	7.46	7.27	7.43	4509919
2012-01-23	7.50	7.60	7.39	7.49	6005720
2012-01-24	7.39	7.59	7.35	7.56	5254691
2012-01-25	7.46	7.69	7.42	7.64	6896543
2012-01-26	7.84	7.84	7.71	7.76	6826337
2012-01-27	7.70	7.88	7.69	7.81	4705660
2012-01-30	7.50	7.63	7.47	7.56	6891923
2012-01-31	7.62	7.63	7.46	7.55	4584377
2012-02-01	7.79	7.86	7.73	7.74	5143747
2012-02-02	7.87	7.97	7.84	7.92	4491473
2012-02-03	7.96	8.10	7.94	8.07	7170620
2012-02-06	8.04	8.15	8.02	8.11	3691499
2012-02-07	8.14	8.32	8.10	8.23	6543990
2012-02-08	8.34	8.40	8.25	8.39	5303536
2012-02-09	8.41	8.48	8.37	8.40	6344822
2012-02-10	8.17	8.24	8.12	8.18	3547424
2012-02-13	8.30	8.31	8.18	8.19	1879349
2012-02-14	8.17	8.18	7.97	8.13	3933794
2012-02-15	8.11	8.13	7.95	8.03	4744417
2012-02-16	7.80	8.03	7.77	8.00	7861722
2012-02-17	8.17	8.17	8.03	8.11	3989963
2012-02-21	8.26	8.32	8.18	8.20	6179649
2012-02-22	8.16	8.16	8.02	8.06	3064117
2012-02-23	7.97	8.10	7.92	8.10	3355960
2012-02-24	8.01	8.12	7.98	8.08	2754465
2012-02-27	7.94	8.06	7.89	8.04	3030706
2012-02-28	7.99	8.11	7.94	8.08	2916654
2012-02-29	8.13	8.18	7.91	7.95	4863471
2012-03-01	8.06	8.12	8.01	8.10	6229374
2012-03-02	8.05	8.10	7.99	8.05	2900237
2012-03-05	7.96	7.98	7.84	7.88	4520461
2012-03-06	7.56	7.60	7.41	7.48	8409301
2012-03-07	7.47	7.58	7.40	7.55	4108525
2012-03-08	7.67	7.93	7.63	7.86	5197565
2012-03-09	7.70	7.77	7.67	7.71	4282850
2012-03-12	7.64	7.65	7.50	7.59	5233524
2012-03-13	7.63	7.87	7.59	7.83	12269672
2012-03-14	7.84	7.86	7.71	7.76	5272448
2012-03-15	7.77	7.89	7.70	7.88	5076294
2012-03-16	7.89	8.02	7.89	7.98	5579135
2012-03-19	8.06	8.26	8.04	8.17	5838461
2012-03-20	8.07	8.16	8.01	8.10	5742454
2012-03-21	7.98	8.00	7.80	7.82	14525625
2012-03-22	7.68	7.71	7.63	7.68	5572464
2012-03-23	7.62	7.71	7.53	7.68	5637452
2012-03-26	7.66	7.71	7.60	7.69	6175787
2012-03-27	7.64	7.65	7.50	7.52	6499939
2012-03-28	7.48	7.48	7.25	7.35	17829600
2012-03-29	7.23	7.29	7.19	7.27	9165187
2012-03-30	7.33	7.39	7.21	7.35	5661756
2012-04-02	7.16	7.46	7.14	7.42	9167934
2012-04-03	7.25	7.27	7.01	7.05	16335261
2012-04-04	6.88	6.95	6.79	6.87	15184888
2012-04-05	6.71	6.82	6.68	6.75	10317692
2012-04-09	6.68	6.80	6.67	6.71	8293331
2012-04-10	6.45	6.48	6.23	6.24	20781019
2012-04-11	6.51	6.53	6.36	6.42	13137355
2012-04-12	6.33	6.44	6.29	6.42	7087146
2012-04-13	6.32	6.32	6.11	6.13	22574931
2012-04-16	6.17	6.21	6.04	6.16	10863741
2012-04-17	6.19	6.35	6.18	6.28	15075378
2012-04-18	6.09	6.19	6.06	6.08	12002441
2012-04-19	5.90	5.97	5.83	5.85	29679576
2012-04-20	5.97	6.10	5.95	6.01	9673528
2012-04-23	5.90	6.00	5.86	5.98	11425059
2012-04-24	5.95	6.15	5.95	6.09	10421627
2012-04-25	6.31	6.34	6.16	6.25	16842446
2012-04-26	5.97	6.11	5.96	6.09	17962131
2012-04-27	6.15	6.23	6.06	6.20	10054749
2012-04-30	6.12	6.13	6.00	6.07	9873774
2012-05-01	6.08	6.18	6.05	6.12	8107987
2012-05-02	5.73	5.83	5.69	5.78	23637269
2012-05-03	5.78	5.83	5.75	5.79	8169257
2012-05-04	5.90	5.96	5.80	5.91	12187727
2012-05-07	6.03	6.16	6.01	6.12	11448890
2012-05-08	6.10	6.13	6.00	6.10	7066577
2012-05-09	5.71	5.82	5.67	5.76	13472288
2012-05-10	6.10	6.17	6.06	6.07	10230932
2012-05-11	5.88	6.09	5.87	5.97	9204612
2012-05-14	5.82	5.84	5.76	5.77	5142288
2012-05-15	5.71	5.72	5.55	5.57	10936777
2012-05-16	5.63	5.65	5.42	5.43	55322379
2012-05-17	5.39	5.41	5.29	5.33	8881679
2012-05-18	5.58	5.60	5.47	5.52	9530404
2012-05-21	5.43	5.54	5.42	5.50	6941888
2012-05-22	5.57	5.64	5.49	5.55	7030563
2012-05-23	5.46	5.49	5.34	5.48	6518236
2012-05-24	5.49	5.53	5.38	5.43	5295611
2012-05-25	5.40	5.46	5.39	5.42	7489297
2012-05-29	5.19	5.20	5.12	5.17	14841295
2012-05-30	5.12	5.12	5.00	5.03	11954480
2012-05-31	5.04	5.14	4.97	5.10	7415051
2012-06-01	5.09	5.18	5.03	5.11	8542499
2012-06-04	5.40	5.43	5.35	5.40	8878067
2012-06-05	5.45	5.54	5.41	5.45	6087588
2012-06-06	5.51	5.70	5.50	5.68	10336828
2012-06-07	5.82	5.85	5.68	5.69	9523741
2012-06-08	5.71	5.89	5.66	5.86	10184740
2012-06-11	6.03	6.05	5.66	5.67	13316977
2012-06-12	5.76	5.80	5.66	5.80	5339470
2012-06-14	5.91	6.03	5.88	5.96	5819709
2012-06-15	5.87	5.96	5.82	5.93	8544044
2012-06-18	5.71	5.73	5.59	5.63	7502053
2012-06-19	5.74	5.89	5.72	5.81	5585400
2012-06-20	5.93	6.06	5.90	6.00	5868046
2012-06-21	6.15	6.16	5.84	5.84	5751192
2012-06-22	6.12	6.15	5.99	6.07	8367817
2012-06-25	5.81	5.82	5.69	5.73	5478088
2012-06-26	5.73	5.75	5.60	5.68	4412982
2012-06-27	5.69	5.84	5.65	5.81	4004672
2012-06-28	5.76	5.90	5.72	5.89	3772848
2012-06-29	6.23	6.32	6.17	6.29	10700430
2012-07-02	6.30	6.36	6.22	6.36	4698083
2012-07-03	6.33	6.42	6.31	6.38	4151556
2012-07-05	6.07	6.09	5.95	6.05	7389731
2012-07-06	5.78	5.85	5.75	5.82	9612371
2012-07-09	5.67	5.71	5.62	5.70	10452640
2012-07-10	5.69	5.77	5.53	5.57	6683656
2012-07-11	5.50	5.61	5.48	5.56	4334977
2012-07-12	5.44	5.48	5.36	5.46	4142641
2012-07-13	5.40	5.51	5.40	5.49	4528610
2012-07-16	5.31	5.36	5.27	5.32	6336097
2012-07-17	5.41	5.41	5.25	5.39	4292476
2012-07-18	5.28	5.35	5.27	5.33	6446827
2012-07-19	5.31	5.35	5.26	5.33	3090187
2012-07-20	5.04	5.13	4.89	4.90	20572362
2012-07-23	4.80	5.00	4.76	4.94	7538271
2012-07-24	4.80	4.82	4.69	4.69	9926460
2012-07-25	4.73	4.83	4.68	4.83	5756826
2012-07-26	5.18	5.32	5.15	5.25	10489056
2012-07-27	5.44	5.74	5.42	5.68	11251116
2012-07-30	5.80	5.88	5.76	5.83	6501503
2012-07-31	5.77	5.83	5.71	5.71	5012630
2012-08-01	5.79	5.90	5.75	5.85	15377071
2012-08-02	5.41	5.56	5.34	5.46	8144578
2012-08-03	5.73	5.89	5.71	5.86	7004841
2012-08-06	6.08	6.16	6.05	6.05	7213031
2012-08-07	6.27	6.34	6.25	6.27	8071669
2012-08-08	6.24	6.32	6.22	6.27	6517130
2012-08-09	6.20	6.27	6.17	6.23	4140649
2012-08-10	6.20	6.25	6.13	6.22	3434952
2012-08-13	6.29	6.33	6.20	6.24	3020754
2012-08-14	6.33	6.35	6.27	6.30	2038135
2012-08-15	6.33	6.36	6.28	6.34	2907769
2012-08-16	6.47	6.65	6.45	6.58	7676751
2012-08-17	6.72	6.72	6.64	6.71	6747185
2012-08-20	6.58	6.66	6.52	6.61	3861851
2012-08-21	6.66	6.79	6.66	6.72	4193967
2012-08-22	6.61	6.68	6.56	6.68	3300378
2012-08-23	6.55	6.69	6.45	6.56	6799857
2012-08-24	6.52	6.66	6.48	6.62	2813835
2012-08-27	6.67	6.72	6.61	6.65	2609832
2012-08-28	6.57	6.68	6.57	6.65	2110681
2012-08-29	6.58	6.60	6.52	6.56	7164575
2012-08-30	6.47	6.50	6.36	6.44	4285440
2012-08-31	6.60	6.79	6.54	6.75	5625254
2012-09-04	6.86	6.87	6.79	6.83	3598022
2012-09-05	6.88	6.90	6.82	6.89	4376626
2012-09-06	6.96	7.23	6.95	7.19	8585577
2012-09-07	7.37	7.43	7.34	7.39	5100464
2012-09-10	7.37	7.43	7.28	7.28	4109903
2012-09-11	7.35	7.60	7.35	7.51	6915613
2012-09-12	7.69	7.72	7.62	7.67	5996855
2012-09-13	7.49	7.74	7.41	7.70	6905807
2012-09-14	7.83	7.94	7.72	7.78	7576395
2012-09-17	7.81	7.86	7.74	7.78	3953864
2012-09-18	7.59	7.62	7.49	7.51	4427245
2012-09-19	7.55	7.64	7.51	7.60	3740562
2012-09-20	7.37	7.49	7.35	7.47	3759578
2012-09-21	7.62	7.72	7.57	7.61	5916124
2012-09-24	7.58	7.67	7.55	7.63	2616006
2012-09-25	7.68	7.71	7.49	7.51	3896452
2012-09-26	7.32	7.33	7.18	7.21	8449926
2012-09-27	7.26	7.40	7.22	7.37	6198750
2012-09-28	7.23	7.24	7.12	7.15	5774365
2012-10-01	7.23	7.29	7.11	7.13	3900197
2012-10-02	7.35	7.38	7.25	7.28	3646124
2012-10-03	7.25	7.26	7.16	7.22	1923222
2012-10-04	7.29	7.33	7.20	7.30	2039038
2012-10-05	7.43	7.55	7.42	7.44	4154845
2012-10-08	7.44	7.47	7.40	7.44	1734620
2012-10-09	7.29	7.30	7.11	7.13	4477407
2012-10-10	7.08	7.15	7.02	7.07	4073737
2012-10-11	7.15	7.27	7.11	7.15	3263302
2012-10-12	7.02	7.04	6.88	6.94	2131797
2012-10-15	6.98	7.07	6.95	7.05	2407576
2012-10-16	7.29	7.35	7.25	7.32	4143296
2012-10-17	7.48	7.70	7.48	7.64	5345017
2012-10-18	7.50	7.58	7.46	7.49	3272534
2012-10-19	7.33	7.34	7.23	7.32	3628138
2012-10-22	7.19	7.28	7.16	7.28	3398536
2012-10-23	7.05	7.17	7.02	7.17	3084353
2012-10-24	7.15	7.19	7.10	7.19	2997867
2012-10-25	7.15	7.16	7.04	7.13	2658130
2012-10-26	7.04	7.09	7.01	7.04	2546593
2012-10-31	7.22	7.26	7.11	7.15	2603955
2012-11-01	7.22	7.30	7.15	7.20	1693452
2012-11-02	7.25	7.25	7.09	7.12	1379884
2012-11-05	7.03	7.04	6.97	7.04	2162899
2012-11-06	6.99	7.10	6.97	7.01	1821877
2012-11-07	6.83	6.84	6.71	6.83	3690604
2012-11-08	6.73	6.81	6.69	6.71	3843511
2012-11-09	6.58	6.74	6.56	6.65	4111969
2012-11-12	6.59	6.67	6.56	6.63	2475703
2012-11-13	6.58	6.85	6.58	6.74	3043274
2012-11-14	6.90	6.95	6.69	6.70	3492063
2012-11-15	6.84	6.92	6.78	6.81	2349826
2012-11-16	6.80	6.81	6.65	6.75	2067662
2012-11-19	6.79	6.94	6.79	6.89	2518089
2012-11-20	6.88	6.96	6.86	6.93	1505565
2012-11-21	6.97	7.02	6.96	6.98	2183517
2012-11-23	7.13	7.17	7.09	7.15	1549339
2012-11-26	7.13	7.17	7.11	7.14	1672348
2012-11-27	7.11	7.17	7.06	7.09	2946708
2012-11-28	7.02	7.24	6.98	7.22	5926587
2012-11-29	7.31	7.33	7.07	7.30	3788367
2012-11-30	7.33	7.41	7.30	7.34	4082971
2012-12-03	7.37	7.40	7.32	7.32	2311101
2012-12-04	7.41	7.45	7.36	7.40	5960050
2012-12-05	7.35	7.39	7.29	7.35	6817061
2012-12-06	7.36	7.39	7.28	7.32	3351943
2012-12-07	7.25	7.27	7.19	7.27	2677640
2012-12-10	7.06	7.16	7.03	7.13	3032226
2012-12-11	7.19	7.23	7.18	7.20	1742557
2012-12-12	7.29	7.39	7.27	7.30	3438761
2012-12-13	7.32	7.39	7.28	7.31	1923365
2012-12-14	7.36	7.41	7.34	7.40	1742119
2012-12-17	7.33	7.44	7.32	7.44	2778489
2012-12-18	7.45	7.53	7.45	7.53	3047310
2012-12-19	7.70	7.71	7.57	7.59	4552606
2012-12-20	7.61	7.70	7.58	7.68	2681043
2012-12-21	7.55	7.71	7.53	7.69	4515910
2012-12-24	7.67	7.69	7.57	7.61	1175525
2012-12-26	7.62	7.71	7.60	7.65	2370000
2012-12-27	7.72	7.74	7.63	7.71	3084680
2012-12-28	7.54	7.60	7.53	7.59	2328048
2012-12-31	7.66	7.86	7.63	7.83	4828206
2013-01-02	7.93	7.97	7.84	7.91	5997410
2013-01-03	7.89	7.91	7.80	7.84	3127508
2013-01-04	7.87	7.98	7.83	7.94	3432413
2013-01-07	7.88	7.96	7.87	7.92	2981670
2013-01-08	7.96	7.97	7.90	7.93	2627257
2013-01-09	7.98	8.01	7.95	7.95	2424843
2013-01-10	7.94	8.13	7.92	8.06	3828035
2013-01-11	8.17	8.31	8.17	8.22	4226407
2013-01-14	8.29	8.32	8.19	8.29	2614856
2013-01-15	8.12	8.26	8.11	8.20	3235225
2013-01-16	8.09	8.17	8.05	8.13	3503329
2013-01-17	8.25	8.25	8.17	8.22	2844798
2013-01-18	8.20	8.23	8.16	8.20	1909891
2013-01-22	8.20	8.27	8.16	8.24	2947471
2013-01-23	8.20	8.23	8.16	8.20	2392842
2013-01-24	8.20	8.32	8.20	8.26	3009050
2013-01-25	8.37	8.49	8.35	8.44	5695017
2013-01-28	8.44	8.45	8.36	8.40	2295783
2013-01-29	8.32	8.39	8.29	8.38	2027077
2013-01-30	8.30	8.36	8.27	8.30	3577248
2013-01-31	8.07	8.11	7.84	7.84	11746341
2013-02-01	7.80	7.93	7.71	7.93	7044528
2013-02-04	7.61	7.65	7.33	7.35	14898350
2013-02-05	7.55	7.65	7.53	7.59	7147020
2013-02-06	7.53	7.62	7.50	7.60	5388569
2013-02-07	7.64	7.64	7.38	7.44	6450408
2013-02-08	7.57	7.68	7.56	7.65	4691000
2013-02-11	7.60	7.61	7.52	7.57	2268740
2013-02-12	7.65	7.80	7.60	7.74	4837993
2013-02-13	7.78	7.83	7.72	7.74	4218734
2013-02-14	7.52	7.66	7.50	7.63	3521679
2013-02-15	7.62	7.65	7.48	7.50	4343946
2013-02-19	7.63	7.67	7.59	7.65	3280273
2013-02-20	7.58	7.60	7.39	7.39	4521723
2013-02-21	7.25	7.27	7.20	7.21	6676557
2013-02-22	7.33	7.45	7.25	7.45	6155975
2013-02-25	7.70	7.71	7.01	7.02	16094253
2013-02-26	7.18	7.24	7.01	7.09	11725557
2013-02-27	7.07	7.31	7.05	7.28	5189225
2013-02-28	7.25	7.32	7.19	7.26	3458644
2013-03-01	7.07	7.19	7.02	7.18	5453081
2013-03-04	7.17	7.25	7.15	7.20	4855901
2013-03-05	7.27	7.34	7.26	7.31	4316970
2013-03-06	7.34	7.35	7.20	7.25	4190881
2013-03-07	7.27	7.33	7.25	7.32	2404809
2013-03-08	7.40	7.48	7.35	7.46	3646914
2013-03-11	7.35	7.42	7.32	7.42	2998191
2013-03-12	7.38	7.38	7.27	7.32	3264714
2013-03-13	7.26	7.31	7.19	7.29	5040446
2013-03-14	7.39	7.46	7.37	7.44	4004076
2013-03-15	7.45	7.48	7.37	7.46	2510735
2013-03-18	7.17	7.30	7.14	7.18	7171541
2013-03-19	7.15	7.18	6.83	6.99	13429106
2013-03-20	7.13	7.15	7.04	7.08	4415643
2013-03-21	6.94	7.08	6.88	6.98	5992865
2013-03-22	7.05	7.09	6.96	7.02	4014568
2013-03-25	7.01	7.02	6.63	6.74	18180079
2013-03-26	6.63	6.69	6.53	6.55	17797739
2013-03-27	6.37	6.52	6.31	6.49	10461042
2013-03-28	6.51	6.56	6.45	6.53	6741868
2013-04-01	6.59	6.60	6.48	6.51	10431686
2013-04-02	6.53	6.69	6.52	6.61	13162838
2013-04-03	6.61	6.63	6.45	6.49	13152052
2013-04-04	6.49	6.56	6.41	6.51	11754373
2013-04-05	6.48	6.60	6.42	6.58	6503677
2013-04-08	6.59	6.61	6.47	6.50	10933998
2013-04-09	6.43	6.55	6.38	6.51	6829911
2013-04-10	6.76	6.85	6.73	6.76	9964676
2013-04-11	6.78	6.87	6.74	6.79	5578405
2013-04-12	6.66	6.71	6.56	6.71	6286139
2013-04-15	6.61	6.66	6.51	6.51	6308532
2013-04-16	6.68	6.72	6.61	6.65	4924775
2013-04-17	6.59	6.59	6.43	6.51	4830367
2013-04-18	6.53	6.56	6.42	6.52	3168769
2013-04-19	6.59	6.66	6.54	6.61	2813208
2013-04-22	6.67	6.75	6.64	6.70	2986027
2013-04-23	6.94	7.02	6.92	7.01	9726738
2013-04-24	6.97	7.07	6.95	7.02	4216755
2013-04-25	6.80	6.92	6.80	6.83	5495515
2013-04-26	6.79	6.84	6.77	6.84	3848037
2013-04-29	6.94	7.06	6.92	7.02	9317632
2013-04-30	7.02	7.03	6.89	6.95	3956875
2013-05-01	6.75	6.99	6.75	6.86	2649721
2013-05-02	6.82	6.93	6.79	6.92	3256664
2013-05-03	6.99	7.05	6.93	6.99	5190354
2013-05-06	6.97	7.00	6.91	6.98	2989307
2013-05-07	7.09	7.11	7.00	7.07	3979948
2013-05-08	7.13	7.16	7.05	7.16	5122777
2013-05-09	7.06	7.10	6.99	7.01	10182509
2013-05-10	6.89	6.92	6.83	6.90	4242557
2013-05-13	6.73	6.78	6.70	6.76	6315293
2013-05-14	6.66	6.72	6.64	6.72	10077644
2013-05-15	6.72	6.79	6.68	6.79	4863996
2013-05-16	6.79	6.80	6.72	6.74	5295774
2013-05-17	6.79	6.88	6.77	6.86	6260263
2013-05-20	6.75	6.81	6.73	6.81	5201026
2013-05-21	6.75	6.79	6.66	6.77	8463089
2013-05-22	6.74	6.86	6.68	6.76	14367996
2013-05-23	6.66	6.78	6.62	6.76	6558665
2013-05-24	6.62	6.69	6.58	6.68	10934915
2013-05-28	6.98	7.00	6.83	6.85	9849973
2013-05-29	6.98	7.02	6.94	6.99	6184722
2013-05-30	6.99	7.10	6.96	7.02	6290914
2013-05-31	6.94	6.98	6.90	6.90	12467484
2013-06-03	6.92	7.00	6.88	7.00	8727941
2013-06-04	7.06	7.10	6.98	7.06	6579388
2013-06-05	7.02	7.03	6.91	6.93	4813041
2013-06-06	6.91	6.97	6.84	6.97	5582044
2013-06-07	6.94	6.99	6.88	6.92	3794064
2013-06-10	6.90	6.94	6.82	6.91	3662123
2013-06-11	6.68	6.78	6.66	6.72	13978062
2013-06-12	6.86	6.87	6.72	6.73	5860874
2013-06-13	6.73	6.82	6.71	6.79	5308341
2013-06-14	6.79	6.84	6.73	6.77	4359511
2013-06-17	6.83	6.86	6.75	6.79	2930111
2013-06-18	6.83	6.86	6.81	6.81	3064426
2013-06-19	6.79	6.81	6.65	6.67	10682397
2013-06-20	6.51	6.56	6.35	6.37	29318612
2013-06-21	6.35	6.36	6.23	6.30	19186787
2013-06-24	6.09	6.23	6.04	6.19	10491217
2013-06-25	6.23	6.25	6.11	6.20	13396639
2013-06-26	6.37	6.38	6.33	6.36	8598324
2013-06-27	6.27	6.30	6.18	6.26	11561255
2013-06-28	6.16	6.21	6.12	6.20	11134578
2013-07-01	6.33	6.41	6.30	6.32	4697406
2013-07-02	6.34	6.37	6.24	6.28	3417579
2013-07-03	6.12	6.21	6.09	6.19	4013576
2013-07-05	6.33	6.33	6.20	6.25	4390349
2013-07-08	6.36	6.47	6.34	6.42	11162580
2013-07-09	6.44	6.45	6.32	6.39	6112997
2013-07-10	6.13	6.19	6.10	6.16	5904797
2013-07-11	6.27	6.29	6.21	6.28	3860425
2013-07-12	6.15	6.19	6.10	6.18	5150427
2013-07-15	6.18	6.23	6.15	6.20	6460690
2013-07-16	6.14	6.20	6.11	6.16	8232462
2013-07-17	6.21	6.26	6.18	6.22	3747689
2013-07-18	6.28	6.38	6.28	6.33	4592192
2013-07-19	6.30	6.33	6.28	6.33	2458795
2013-07-22	6.35	6.42	6.33	6.40	5829849
2013-07-23	6.54	6.58	6.50	6.56	8469267
2013-07-24	6.65	6.70	6.62	6.70	7531413
2013-07-25	6.79	6.95	6.78	6.92	12034360
2013-07-26	6.96	6.99	6.90	6.99	9095640
2013-07-29	6.96	7.00	6.90	7.00	9667986
2013-07-30	6.95	7.01	6.92	6.96	5015434
2013-07-31	6.92	7.08	6.91	7.02	6346937
2013-08-01	7.02	7.08	7.00	7.06	5946621
2013-08-02	7.01	7.08	7.00	7.06	4274323
2013-08-05	7.02	7.05	7.00	7.05	3353251
2013-08-06	7.06	7.07	6.96	7.05	3868855
2013-08-07	7.05	7.19	7.03	7.14	5126258
2013-08-08	7.20	7.32	7.18	7.29	8245692
2013-08-09	7.27	7.34	7.26	7.27	5390488
2013-08-12	7.21	7.26	7.20	7.25	3908238
2013-08-13	7.25	7.30	7.20	7.27	4168041
2013-08-14	7.28	7.39	7.26	7.37	7355422
2013-08-15	7.25	7.29	7.14	7.29	8867630
2013-08-16	7.42	7.48	7.40	7.46	10018993
2013-08-19	7.33	7.33	7.20	7.24	5855074
2013-08-20	7.12	7.19	7.03	7.15	6861626
2013-08-21	7.08	7.15	7.04	7.06	3570716
2013-08-22	7.20	7.24	7.18	7.22	3518167
2013-08-23	7.30	7.32	7.25	7.30	3525747
2013-08-26	7.25	7.25	7.20	7.21	4265127
2013-08-27	7.00	7.06	6.92	6.94	9423544
2013-08-28	6.86	6.99	6.83	6.93	5584213
2013-08-29	6.88	6.95	6.86	6.92	3818097
2013-08-30	6.87	6.88	6.78	6.81	7861636
2013-09-03	6.91	6.95	6.85	6.93	7777234
2013-09-04	6.85	6.96	6.83	6.89	9546418
2013-09-05	6.91	6.98	6.88	6.93	5592876
2013-09-06	7.03	7.04	6.93	7.00	5096682
2013-09-09	7.04	7.14	7.04	7.11	6154050
2013-09-10	7.23	7.26	7.20	7.24	9818398
2013-09-11	7.29	7.34	7.26	7.33	4194651
2013-09-12	7.37	7.41	7.32	7.33	4495319
2013-09-13	7.33	7.36	7.28	7.34	3994276
2013-09-16	7.43	7.45	7.36	7.37	4461155
2013-09-17	7.41	7.42	7.38	7.40	4092062
2013-09-18	7.51	7.81	7.48	7.81	12717556
2013-09-19	7.73	7.75	7.65	7.71	9217222
2013-09-20	7.71	7.75	7.65	7.66	4958551
2013-09-23	7.69	7.70	7.59	7.65	5275924
2013-09-24	7.71	7.79	7.69	7.73	6482353
2013-09-25	7.77	7.88	7.76	7.84	8131414
2013-09-26	7.87	7.91	7.82	7.86	4031935
2013-09-27	7.87	7.91	7.83	7.87	4406708
2013-09-30	7.75	7.87	7.74	7.83	5198269
2013-10-01	7.93	8.00	7.91	7.96	5853809
2013-10-02	8.05	8.13	8.00	8.12	5757053
2013-10-03	8.03	8.06	7.99	8.02	5512357
2013-10-04	8.17	8.31	8.15	8.30	8349867
2013-10-07	8.21	8.29	8.18	8.25	4411548
2013-10-08	8.23	8.25	8.10	8.10	5892413
2013-10-09	8.22	8.32	8.19	8.25	5899349
2013-10-10	8.32	8.46	8.31	8.39	11312645
2013-10-11	8.31	8.35	8.25	8.28	9126240
2013-10-14	8.31	8.44	8.29	8.40	4856169
2013-10-15	8.41	8.51	8.40	8.48	6051707
2013-10-16	8.63	8.71	8.62	8.71	9473402
2013-10-17	8.69	8.90	8.67	8.88	10069632
2013-10-18	8.88	8.90	8.86	8.90	5502124
2013-10-21	8.86	8.90	8.82	8.84	5512768
2013-10-22	8.86	8.93	8.85	8.89	5429620
2013-10-23	8.65	8.69	8.56	8.62	14253648
2013-10-24	8.70	8.82	8.63	8.68	12150487
2013-10-25	8.63	8.64	8.57	8.60	9983238
2013-10-28	8.46	8.47	8.30	8.44	11924205
2013-10-29	8.55	8.58	8.51	8.55	5277445
2013-10-30	8.51	8.54	8.41	8.44	4095458
2013-10-31	8.52	8.60	8.43	8.54	5295609
2013-11-01	8.49	8.51	8.37	8.46	4322478
2013-11-04	8.47	8.52	8.44	8.52	4639288
2013-11-05	8.32	8.38	8.23	8.35	5323626
2013-11-06	8.44	8.51	8.40	8.47	2947903
2013-11-07	8.50	8.56	8.24	8.24	7246325
2013-11-08	8.19	8.26	8.16	8.26	5057778
2013-11-11	8.32	8.36	8.17	8.34	2812818
2013-11-12	8.30	8.35	8.24	8.27	2541972
2013-11-13	8.17	8.28	8.17	8.26	7138098
2013-11-14	8.17	8.29	8.12	8.24	7841437
2013-11-15	8.28	8.30	8.23	8.29	3845942
2013-11-18	8.42	8.45	8.37	8.40	5360132
2013-11-19	8.31	8.35	8.24	8.28	4491337
2013-11-20	8.27	8.33	8.10	8.14	4733358
2013-11-21	8.26	8.29	8.22	8.26	3395862
2013-11-22	8.36	8.42	8.34	8.40	4604645
2013-11-25	8.38	8.40	8.33	8.36	3707990
2013-11-26	8.36	8.43	8.35	8.39	7398474
2013-11-27	8.49	8.55	8.47	8.52	6676201
2013-11-29	8.62	8.63	8.54	8.57	5714308
2013-12-02	8.49	8.52	8.41	8.42	6654824
2013-12-03	8.36	8.43	8.33	8.39	10140671
2013-12-04	8.25	8.33	8.22	8.28	9790828
2013-12-05	8.27	8.29	8.10	8.16	11702491
2013-12-06	8.17	8.25	8.09	8.24	5040868
2013-12-09	8.27	8.32	8.26	8.29	3144761
2013-12-10	8.27	8.33	8.26	8.28	2573999
2013-12-11	8.25	8.26	8.12	8.13	6938286
2013-12-12	8.00	8.06	7.96	8.03	6996773
2013-12-13	8.07	8.08	7.98	8.04	5927907
2013-12-16	8.19	8.24	8.16	8.19	5530508
2013-12-17	8.12	8.13	8.02	8.09	6335365
2013-12-18	8.17	8.26	8.09	8.26	8174608
2013-12-19	8.25	8.34	8.24	8.33	6242405
2013-12-20	8.33	8.40	8.31	8.38	4476050
2013-12-23	8.40	8.46	8.39	8.44	3112526
2013-12-24	8.48	8.53	8.48	8.52	1692526
2013-12-26	8.52	8.60	8.52	8.59	2634586
2013-12-27	8.63	8.67	8.58	8.63	5100325
2013-12-30	8.63	8.67	8.61	8.63	4107627
2013-12-31	8.68	8.71	8.63	8.69	3657724
2014-01-02	8.47	8.48	8.37	8.40	10803599
2014-01-03	8.42	8.44	8.38	8.40	7717017
2014-01-06	8.53	8.58	8.51	8.54	6479895
2014-01-07	8.75	8.86	8.75	8.85	11517459
2014-01-08	8.87	8.95	8.83	8.90	9393621
2014-01-09	8.90	8.90	8.75	8.82	10554818
2014-01-10	8.67	8.78	8.66	8.75	5422155
2014-01-13	8.76	8.78	8.63	8.65	6799702
2014-01-14	8.75	8.84	8.70	8.82	4741109
2014-01-15	8.83	9.01	8.83	9.01	6872660
2014-01-16	8.91	8.92	8.81	8.87	4583434
2014-01-17	8.78	8.80	8.71	8.74	6890662
2014-01-21	8.75	8.76	8.66	8.73	4383202
2014-01-22	8.65	8.66	8.59	8.63	5749402
2014-01-23	8.71	8.71	8.61	8.66	4742268
2014-01-24	8.50	8.51	8.31	8.33	13778002
2014-01-27	8.31	8.38	8.17	8.24	8354626
2014-01-28	8.37	8.46	8.36	8.42	7243443
2014-01-29	8.28	8.41	8.25	8.35	7008751
2014-01-30	8.42	8.47	8.32	8.44	6954987
2014-01-31	8.23	8.38	8.23	8.28	8363472
2014-02-03	8.23	8.25	8.00	8.01	8231523
2014-02-04	8.17	8.22	8.12	8.18	5145670
2014-02-05	8.18	8.31	8.18	8.29	5445799
2014-02-06	8.34	8.50	8.32	8.49	4810928
2014-02-07	8.59	8.65	8.52	8.64	4919159
2014-02-10	8.46	8.49	8.41	8.46	9687061
2014-02-11	8.45	8.63	8.45	8.61	5207562
2014-02-12	8.51	8.55	8.48	8.51	5270230
2014-02-13	8.39	8.61	8.39	8.61	5212862
2014-02-14	8.63	8.64	8.58	8.62	5823659
2014-02-18	8.62	8.64	8.57	8.62	2827566
2014-02-19	8.57	8.66	8.52	8.53	5573923
2014-02-20	8.53	8.60	8.48	8.56	2745405
2014-02-21	8.53	8.87	8.50	8.53	3706370
2014-02-24	8.62	8.76	8.61	8.73	7504992
2014-02-25	8.73	8.76	8.68	8.70	4235667
2014-02-26	8.67	8.69	8.63	8.67	3211582
2014-02-27	8.62	8.65	8.58	8.65	925789
2014-02-28	8.66	8.73	8.63	8.67	4058724
2014-03-03	8.49	8.55	8.41	8.43	7252845
2014-03-04	8.61	8.66	8.59	8.62	6646725
2014-03-05	8.71	8.79	8.69	8.77	4514787
2014-03-06	8.89	8.94	8.86	8.88	6784489
2014-03-07	8.88	8.88	8.74	8.79	3680545
2014-03-10	8.78	8.83	8.70	8.83	2342143
2014-03-11	8.77	8.84	8.70	8.74	3804224
2014-03-12	8.65	8.71	8.59	8.71	4383742
2014-03-13	8.76	8.78	8.52	8.52	7456303
2014-03-14	8.44	8.54	8.40	8.50	11019847
2014-03-17	8.58	8.66	8.57	8.61	5545766
2014-03-18	8.69	8.76	8.65	8.75	4114460
2014-03-19	8.72	8.74	8.51	8.57	6324194
2014-03-20	8.54	8.67	8.51	8.63	4175181
2014-03-21	8.65	8.69	8.57	8.61	5467259
2014-03-24	8.62	8.63	8.48	8.63	5229798
2014-03-25	8.65	8.73	8.63	8.70	9975226
2014-03-26	8.84	8.86	8.77	8.79	6865506
2014-03-27	8.81	8.86	8.78	8.86	3820607
2014-03-28	8.94	9.01	8.93	9.00	6227965
2014-03-31	9.20	9.27	9.15	9.18	6571528
2014-04-01	9.39	9.39	9.31	9.37	7386855
2014-04-02	9.27	9.32	9.26	9.32	4458349
2014-04-03	9.41	9.50	9.40	9.47	4801128
2014-04-04	9.48	9.55	9.38	9.38	8745876
2014-04-07	9.50	9.54	9.40	9.49	6547141
2014-04-08	9.43	9.56	9.40	9.52	5854431
2014-04-09	9.39	9.42	9.31	9.39	6452242
2014-04-10	9.31	9.31	9.14	9.18	5531410
2014-04-11	9.09	9.30	9.08	9.18	4344991
2014-04-14	9.26	9.32	9.21	9.31	5234532
2014-04-15	9.32	9.33	9.11	9.23	5254651
2014-04-16	9.35	9.39	9.29	9.39	3390527
2014-04-17	9.39	9.44	9.36	9.41	2447655
2014-04-21	9.41	9.47	9.37	9.41	2286992
2014-04-22	9.43	9.47	9.41	9.45	2441163
2014-04-23	9.40	9.40	9.35	9.39	2188782
2014-04-24	9.38	9.46	9.31	9.42	3198495
2014-04-25	9.34	9.36	9.26	9.32	3398447
2014-04-28	9.33	9.41	9.31	9.39	3309859
2014-04-29	9.51	9.58	9.39	9.41	11532278
2014-04-30	9.45	9.56	9.44	9.55	8806793
2014-05-01	9.58	9.60	9.47	9.57	5590779
2014-05-02	9.54	9.58	9.51	9.52	4869935
2014-05-05	9.41	9.54	9.39	9.52	5034816
2014-05-06	9.49	9.52	9.44	9.48	3086403
2014-05-07	9.54	9.57	9.49	9.54	8706877
2014-05-08	9.64	9.75	9.62	9.69	10041849
2014-05-09	9.59	9.60	9.50	9.56	5922555
2014-05-12	9.55	9.63	9.55	9.61	4845149
2014-05-13	9.62	9.66	9.59	9.65	3771741
2014-05-14	9.67	9.72	9.66	9.68	5300962
2014-05-15	9.55	9.56	9.40	9.44	10659196
2014-05-16	9.59	9.64	9.55	9.61	5214210
2014-05-19	9.55	9.56	9.52	9.52	3486654
2014-05-20	9.65	9.66	9.56	9.58	6502845
2014-05-21	9.67	9.71	9.65	9.68	5741737
2014-05-22	9.55	9.60	9.54	9.58	3620732
2014-05-23	9.59	9.65	9.56	9.62	5704685
2014-05-27	9.78	9.80	9.70	9.76	7933554
2014-05-28	9.77	9.80	9.74	9.78	6037014
2014-05-29	9.77	9.77	9.70	9.71	5300439
2014-05-30	9.78	9.82	9.76	9.79	6681939
2014-06-02	9.81	9.82	9.76	9.77	4559152
2014-06-03	9.77	9.80	9.74	9.80	4185480
2014-06-04	9.78	9.80	9.73	9.74	9710191
2014-06-05	9.94	10.00	9.80	10.00	20767985
2014-06-06	10.20	10.24	10.15	10.23	17193561
2014-06-09	10.10	10.30	10.09	10.30	10888865
2014-06-10	10.16	10.25	10.11	10.24	8038169
2014-06-11	10.15	10.16	10.05	10.10	4947873
2014-06-12	10.13	10.14	10.07	10.11	5921239
2014-06-13	10.16	10.19	10.10	10.14	9628123
2014-06-16	10.05	10.11	10.02	10.05	11358622
2014-06-17	9.98	10.03	9.95	10.02	3995175
2014-06-18	10.01	10.16	9.98	10.15	6122382
2014-06-19	10.29	10.30	10.21	10.23	4622126
2014-06-20	10.16	10.19	10.11	10.15	6834908
2014-06-23	10.14	10.18	10.11	10.15	3481577
2014-06-24	10.18	10.22	10.09	10.09	5063607
2014-06-25	10.01	10.07	10.00	10.03	5631067
2014-06-26	10.07	10.08	9.89	10.03	6044256
2014-06-27	9.94	9.97	9.89	9.93	9026837
2014-06-30	9.92	10.01	9.91	9.99	4744715
2014-07-01	10.05	10.16	10.03	10.12	7472267
2014-07-02	10.03	10.10	10.01	10.04	5287303
2014-07-03	10.12	10.22	10.11	10.20	3959034
2014-07-07	9.93	9.98	9.90	9.97	5279754
2014-07-08	9.82	9.83	9.71	9.74	8227574
2014-07-09	9.85	9.97	9.83	9.97	7715456
2014-07-10	9.37	9.56	9.30	9.53	16343791
2014-07-11	9.49	9.53	9.42	9.53	5270266
2014-07-14	9.62	9.66	9.59	9.63	5116883
2014-07-15	9.55	9.56	9.44	9.52	6410128
2014-07-16	9.64	9.65	9.58	9.63	4714995
2014-07-17	9.52	9.57	9.39	9.39	7950349
2014-07-18	9.49	9.55	9.43	9.53	4878760
2014-07-21	9.44	9.49	9.41	9.47	3360876
2014-07-22	9.55	9.63	9.53	9.62	4133633
2014-07-23	9.61	9.63	9.57	9.58	7033026
2014-07-24	9.76	9.79	9.73	9.76	8235523
2014-07-25	9.83	9.87	9.76	9.79	5621438
2014-07-28	9.75	9.77	9.66	9.74	7069286
2014-07-29	9.79	9.81	9.72	9.72	10082209
2014-07-30	9.87	9.90	9.78	9.86	8367617
2014-07-31	9.64	9.72	9.55	9.55	8348468
2014-08-01	9.56	9.62	9.40	9.49	18278869
2014-08-04	9.53	9.55	9.45	9.53	6514297
2014-08-05	9.39	9.40	9.16	9.21	14413207
2014-08-06	9.19	9.30	9.18	9.25	6484100
2014-08-07	9.24	9.26	9.01	9.07	10081282
2014-08-08	9.20	9.29	9.14	9.29	7933560
2014-08-11	9.19	9.25	9.14	9.19	5025060
2014-08-12	9.25	9.32	9.21	9.25	8966024
2014-08-13	9.30	9.34	9.26	9.29	5510315
2014-08-14	9.30	9.31	9.25	9.28	3249302
2014-08-15	9.39	9.43	9.17	9.28	7626230
2014-08-18	9.32	9.34	9.31	9.33	2796464
2014-08-19	9.34	9.35	9.32	9.32	3332598
2014-08-20	9.24	9.31	9.24	9.29	3024479
2014-08-21	9.38	9.46	9.36	9.42	4058661
2014-08-22	9.37	9.43	9.30	9.34	3120144
2014-08-25	9.43	9.55	9.42	9.51	3003574
2014-08-26	9.62	9.68	9.61	9.62	4714062
2014-08-27	9.72	9.72	9.61	9.66	4491765
2014-08-28	9.53	9.56	9.49	9.54	4597722
2014-08-29	9.54	9.55	9.45	9.51	4197116
2014-09-02	9.55	9.55	9.48	9.53	5806084
2014-09-03	9.64	9.67	9.60	9.65	6217412
2014-09-04	9.71	9.86	9.65	9.71	7700841
2014-09-05	9.78	9.81	9.69	9.81	6730222
2014-09-08	9.69	9.74	9.62	9.63	3353623
2014-09-09	9.61	9.61	9.50	9.54	7423641
2014-09-10	9.47	9.50	9.42	9.49	6101123
2014-09-11	9.40	9.45	9.37	9.40	5665970
2014-09-12	9.46	9.60	9.40	9.46	6328685
2014-09-15	9.46	9.47	9.41	9.42	4683406
2014-09-16	9.34	9.47	9.33	9.44	8561049
2014-09-17	9.50	9.55	9.44	9.46	6849453
2014-09-18	9.55	9.61	9.54	9.55	11053302
2014-09-19	9.56	9.58	9.47	9.50	8697922
2014-09-22	9.53	9.53	9.39	9.44	6563378
2014-09-23	9.38	9.44	9.29	9.30	6289945
2014-09-24	9.28	9.38	9.25	9.34	10604495
2014-09-25	9.34	9.36	9.25	9.30	8828446
2014-09-26	9.32	9.38	9.29	9.34	11534903
2014-09-29	9.09	9.11	9.04	9.08	12830716
2014-09-30	9.09	9.21	9.07	9.10	18322818
2014-10-01	9.13	9.15	8.99	9.04	10841551
2014-10-02	8.94	8.94	8.70	8.81	15047561
2014-10-03	8.82	8.87	8.79	8.84	10292082
2014-10-06	9.01	9.03	8.89	8.94	7744184
2014-10-07	8.81	8.84	8.70	8.71	8337473
2014-10-08	8.81	8.91	8.71	8.91	8239628
2014-10-09	8.79	8.82	8.56	8.59	9815252
2014-10-10	8.67	8.74	8.51	8.52	7479315
2014-10-13	8.68	8.71	8.56	8.56	6741651
2014-10-14	8.61	8.73	8.58	8.64	8619929
2014-10-15	8.32	8.34	8.04	8.19	16868253
2014-10-16	7.83	8.10	7.81	8.00	15232033
2014-10-17	8.28	8.33	8.21	8.28	8971292
2014-10-20	8.25	8.34	8.23	8.34	12334817
2014-10-21	8.40	8.47	8.39	8.44	14806811
2014-10-22	8.39	8.43	8.31	8.34	10742697
2014-10-23	8.40	8.51	8.38	8.40	14625332
2014-10-24	8.52	8.56	8.42	8.56	5436858
2014-10-27	8.23	8.36	8.16	8.34	40760979
2014-10-28	8.49	8.51	8.42	8.49	18774435
2014-10-29	8.41	8.44	8.22	8.28	15907928
2014-10-30	8.11	8.30	8.10	8.23	16899660
2014-10-31	8.37	8.41	8.35	8.40	10234256
2014-11-03	8.34	8.37	8.25	8.32	6080168
2014-11-04	8.28	8.29	8.05	8.14	13259219
2014-11-05	8.15	8.16	8.07	8.12	27278360
2014-11-06	8.11	8.16	7.92	8.02	13002464
2014-11-07	7.82	7.93	7.76	7.93	11208653
2014-11-10	7.94	8.00	7.89	7.95	5494214
2014-11-11	8.00	8.08	7.95	8.05	7128967
2014-11-12	7.89	7.94	7.86	7.89	9924114
2014-11-13	7.82	7.94	7.81	7.89	4758344
2014-11-14	7.87	7.95	7.87	7.95	6417036
2014-11-17	7.96	8.07	7.95	8.01	14173001
2014-11-18	8.14	8.17	8.10	8.11	19868972
2014-11-19	8.17	8.17	8.07	8.10	14170367
2014-11-20	7.94	7.99	7.93	7.94	7415453
2014-11-21	8.20	8.22	8.12	8.15	17904958
2014-11-24	8.44	8.45	8.36	8.39	14205444
2014-11-25	8.53	8.55	8.47	8.49	14461879
2014-11-26	8.51	8.53	8.47	8.51	7611065
2014-11-28	8.55	8.59	8.53	8.53	6778252
2014-12-01	8.52	8.54	8.49	8.53	9471704
2014-12-02	8.58	8.61	8.53	8.55	28453802
2014-12-03	8.65	8.67	8.61	8.65	11752280
2014-12-04	8.53	8.57	8.42	8.51	10510025
2014-12-05	8.62	8.65	8.61	8.62	7663025
2014-12-08	8.56	8.60	8.49	8.53	15662606
2014-12-09	8.33	8.40	8.30	8.36	9147716
2014-12-10	8.33	8.33	8.19	8.21	8906563
2014-12-11	8.26	8.34	8.18	8.21	7166052
2014-12-12	8.18	8.24	7.98	7.99	10325079
2014-12-15	8.10	8.13	7.84	7.89	12649309
2014-12-16	7.82	8.13	7.78	7.97	14994443
2014-12-17	8.00	8.17	7.99	8.13	14154922
2014-12-18	8.26	8.33	8.19	8.32	8190280
2014-12-19	8.20	8.31	8.18	8.28	14348719
2014-12-22	8.25	8.31	8.21	8.31	6347297
2014-12-23	8.28	8.33	8.27	8.31	4978034
2014-12-24	8.34	8.38	8.31	8.36	2345302
2014-12-26	8.34	8.38	8.33	8.33	3168005
2014-12-29	8.13	8.31	8.13	8.24	6789090
2014-12-30	8.17	8.22	8.15	8.16	10680192
2014-12-31	8.13	8.14	7.97	7.98	9903784
2015-01-02	8.12	8.15	8.03	8.07	6898473
2015-01-05	7.79	7.80	7.59	7.60	22673445
2015-01-06	7.60	7.67	7.40	7.46	10601926
2015-01-07	7.54	7.60	7.43	7.57	8800774
2015-01-08	7.34	7.59	7.03	7.04	71817802
2015-01-09	6.70	6.73	6.37	6.59	61995302
2015-01-12	6.62	6.68	6.51	6.62	20982966
2015-01-13	6.72	6.78	6.61	6.69	20696561
2015-01-14	6.68	6.72	6.62	6.67	19106883
2015-01-15	6.67	6.69	6.60	6.67	16015724
2015-01-16	6.62	6.69	6.57	6.66	11108003
2015-01-20	6.77	6.78	6.69	6.77	14430870
2015-01-21	6.61	6.76	6.60	6.75	18712401
2015-01-22	6.72	6.77	6.67	6.76	12898820
2015-01-23	6.66	6.74	6.60	6.65	9544116
2015-01-26	6.71	6.77	6.71	6.74	10128367
2015-01-27	6.71	6.72	6.64	6.71	8616440
2015-01-28	6.52	6.53	6.34	6.34	14683694
2015-01-29	6.48	6.57	6.44	6.57	12138724
2015-01-30	6.48	6.51	6.38	6.41	7901261
2015-02-02	6.35	6.49	6.33	6.48	10648214
2015-02-03	6.75	6.85	6.74	6.84	12247396
2015-02-04	6.71	6.79	6.65	6.67	11240165
2015-02-05	6.63	6.73	6.60	6.73	7387039
2015-02-06	6.65	6.70	6.59	6.61	9286922
2015-02-09	6.46	6.56	6.46	6.52	8521531
2015-02-10	6.64	6.65	6.55	6.60	6139270
2015-02-11	6.53	6.54	6.45	6.50	7331638
2015-02-12	6.67	6.76	6.65	6.76	7426493
2015-02-13	6.85	6.93	6.83	6.88	8391304
2015-02-17	6.90	6.95	6.81	6.92	7017168
2015-02-18	6.95	7.00	6.91	6.98	5866099
2015-02-19	6.99	7.04	6.97	6.99	6695009
2015-02-20	6.87	7.11	6.81	7.10	14892139
2015-02-23	6.96	7.00	6.93	6.99	8764343
2015-02-24	6.95	7.03	6.94	7.01	5252742
2015-02-25	6.96	7.00	6.94	7.00	5368875
2015-02-26	6.94	6.99	6.92	6.94	4839204
2015-02-27	6.95	7.01	6.90	6.98	4498805
2015-03-02	7.00	7.02	6.97	7.00	4844353
2015-03-03	6.94	6.94	6.87	6.93	5846308
2015-03-04	6.89	6.91	6.81	6.90	4061711
2015-03-05	6.91	6.92	6.87	6.89	2798064
2015-03-06	6.76	6.79	6.69	6.69	8412080
2015-03-09	6.72	6.77	6.70	6.77	4825710
2015-03-10	6.54	6.55	6.47	6.48	9225966
2015-03-11	6.45	6.53	6.42	6.49	7081456
2015-03-12	6.56	6.61	6.54	6.58	6538321
2015-03-13	6.51	6.51	6.43	6.49	15717872
2015-03-16	6.56	6.58	6.54	6.57	5584701
2015-03-17	6.50	6.57	6.48	6.57	4719538
2015-03-18	6.54	6.69	6.50	6.65	9023985
2015-03-19	6.58	6.61	6.54	6.58	3786082
2015-03-20	6.87	7.02	6.83	6.98	13993571
2015-03-23	7.11	7.12	7.05	7.11	6981681
2015-03-24	7.21	7.25	7.17	7.20	9768530
2015-03-25	7.17	7.21	7.13	7.15	5295524
2015-03-26	7.15	7.19	7.06	7.15	9168799
2015-03-27	7.09	7.17	7.05	7.16	8978871
2015-03-30	7.22	7.25	7.17	7.19	4824547
2015-03-31	7.10	7.18	7.08	7.14	5652169
2015-04-01	7.22	7.23	7.13	7.21	5150816
2015-04-02	7.29	7.34	7.27	7.32	4356382
2015-04-06	7.33	7.47	7.32	7.40	8933589
2015-04-07	7.38	7.41	7.31	7.31	12093542
2015-04-08	7.35	7.35	7.22	7.27	5763604
2015-04-09	7.08	7.09	7.02	7.08	4390840
2015-04-10	6.98	7.02	6.92	7.02	5279743
2015-04-13	7.02	7.07	7.01	7.01	4513360
2015-04-14	6.94	7.00	6.94	7.00	5545987
2015-04-15	7.00	7.03	6.95	7.01	6330745
2015-04-16	6.99	7.00	6.90	6.94	4391078
2015-04-17	6.77	6.79	6.70	6.78	8982096
2015-04-20	6.71	6.78	6.70	6.76	5463932
2015-04-21	6.77	6.78	6.72	6.75	9362904
2015-04-22	6.70	6.77	6.65	6.73	5836876
2015-04-23	6.71	6.85	6.70	6.82	4653751
2015-04-24	6.90	6.96	6.83	6.96	7370364
2015-04-27	7.01	7.06	6.98	6.99	5567877
2015-04-28	7.15	7.21	7.14	7.17	6552032
2015-04-29	7.20	7.26	7.14	7.18	7983865
2015-04-30	7.23	7.27	7.19	7.21	5504600
2015-05-01	7.18	7.26	7.18	7.23	6534501
2015-05-04	7.24	7.26	7.18	7.18	2759881
2015-05-05	7.09	7.10	6.96	6.98	6297266
2015-05-06	7.08	7.19	7.07	7.10	6054291
2015-05-07	7.07	7.14	7.02	7.05	4352610
2015-05-08	7.17	7.30	7.16	7.29	6884091
2015-05-11	7.22	7.25	7.19	7.21	3421243
2015-05-12	7.20	7.22	7.16	7.21	7131640
2015-05-13	7.25	7.29	7.19	7.21	13716022
2015-05-14	7.31	7.34	7.27	7.27	6352455
2015-05-15	7.24	7.28	7.20	7.26	3540320
2015-05-18	7.12	7.16	7.11	7.16	5277919
2015-05-19	7.10	7.15	7.09	7.15	4870965
2015-05-20	7.14	7.18	7.11	7.15	3392060
2015-05-21	7.14	7.19	7.12	7.19	3385016
2015-05-22	7.13	7.13	7.06	7.07	9841059
2015-05-26	6.86	6.88	6.75	6.77	12110256
2015-05-27	6.79	6.96	6.78	6.89	6396331
2015-05-28	6.85	6.91	6.79	6.89	5304384
2015-05-29	6.86	6.87	6.77	6.80	3573467
2015-06-01	6.79	6.79	6.68	6.76	8944539
2015-06-02	6.97	6.99	6.92	6.95	9675391
2015-06-03	7.01	7.12	7.01	7.04	4251711
2015-06-04	7.05	7.18	6.91	6.93	7432607
2015-06-05	6.89	7.00	6.85	6.92	7843576
2015-06-08	6.92	6.92	6.86	6.90	4578815
2015-06-09	6.90	6.95	6.83	6.89	4992091
2015-06-10	7.00	7.12	6.98	7.06	6732082
2015-06-11	7.05	7.09	6.99	7.07	3764596
2015-06-12	6.91	6.99	6.85	6.96	5220057
2015-06-15	6.78	6.87	6.75	6.86	7469839
2015-06-16	6.75	6.84	6.72	6.82	5588438
2015-06-17	6.83	6.84	6.73	6.79	5426801
2015-06-18	6.88	7.11	6.86	6.96	10162585
2015-06-19	6.97	6.98	6.91	6.94	5382267
2015-06-22	7.27	7.40	7.26	7.28	12215715
2015-06-23	7.30	7.32	7.23	7.24	4580635
2015-06-24	7.15	7.20	7.13	7.15	4084114
2015-06-25	7.16	7.19	7.09	7.15	3702611
2015-06-26	7.23	7.29	7.17	7.22	4616312
2015-06-29	6.80	6.87	6.70	6.71	19591745
2015-06-30	6.84	6.86	6.66	6.72	19505087
2015-07-01	6.80	6.81	6.72	6.75	6899216
2015-07-02	6.75	6.78	6.72	6.76	3760720
2015-07-06	6.44	6.56	6.42	6.50	15541258
2015-07-07	6.37	6.56	6.27	6.51	15914386
2015-07-08	6.42	6.44	6.34	6.36	7772411
2015-07-09	6.62	6.64	6.52	6.54	9975356
2015-07-10	6.94	6.96	6.87	6.92	17808533
2015-07-13	6.98	6.99	6.91	6.94	6018741
2015-07-14	6.87	6.92	6.84	6.90	3748711
2015-07-15	6.91	6.93	6.86	6.88	3582978
2015-07-16	7.00	7.03	6.97	7.01	4758925
2015-07-17	6.99	7.00	6.91	6.94	2907043
2015-07-20	6.96	6.99	6.94	6.97	4227970
2015-07-21	6.95	7.00	6.92	6.95	6265857
2015-07-22	6.96	7.01	6.93	6.98	4916237
2015-07-23	6.99	7.02	6.91	6.94	4553490
2015-07-24	6.86	6.89	6.78	6.79	4960220
2015-07-27	6.80	6.82	6.72	6.74	5792005
2015-07-28	6.80	6.84	6.76	6.80	2836607
2015-07-29	6.71	6.81	6.70	6.79	4582862
2015-07-30	6.55	6.56	6.44	6.50	10886774
2015-07-31	6.50	6.59	6.47	6.53	7293987
2015-08-03	6.56	6.58	6.50	6.52	4664326
2015-08-04	6.46	6.48	6.42	6.44	4483764
2015-08-05	6.50	6.55	6.45	6.48	3090762
2015-08-06	6.49	6.52	6.46	6.50	4386246
2015-08-07	6.45	6.51	6.44	6.48	3338003
2015-08-10	6.55	6.63	6.54	6.63	4100985
2015-08-11	6.58	6.59	6.47	6.52	20264602
2015-08-12	6.44	6.48	6.38	6.48	6423428
2015-08-13	6.38	6.39	6.35	6.35	4598609
2015-08-14	6.31	6.34	6.28	6.33	7715680
2015-08-17	6.21	6.29	6.20	6.28	4377882
2015-08-18	6.27	6.27	6.20	6.24	5508424
2015-08-19	6.20	6.26	6.16	6.20	4051608
2015-08-20	6.18	6.19	6.08	6.10	6719882
2015-08-21	6.12	6.16	5.96	5.96	14322992
2015-08-24	5.73	5.92	5.64	5.71	14129543
2015-08-25	5.95	5.96	5.71	5.72	9768444
2015-08-26	5.84	5.85	5.70	5.83	7265720
2015-08-27	5.87	5.97	5.85	5.97	10892978
2015-08-28	5.91	5.95	5.88	5.94	5122239
2015-08-31	5.86	5.89	5.78	5.84	5591957
2015-09-01	5.71	5.72	5.63	5.65	7537909
2015-09-02	5.75	5.76	5.63	5.68	5553326
2015-09-03	5.63	5.69	5.59	5.62	6165646
2015-09-04	5.44	5.51	5.43	5.48	5162872
2015-09-08	5.55	5.58	5.51	5.57	3791810
2015-09-09	5.71	5.72	5.53	5.55	5105043
2015-09-10	5.47	5.55	5.45	5.52	5037229
2015-09-11	5.43	5.50	5.42	5.49	5304595
2015-09-14	5.42	5.44	5.35	5.41	7079650
2015-09-15	5.42	5.48	5.41	5.47	4472744
2015-09-16	5.50	5.56	5.48	5.56	4576456
2015-09-17	5.64	5.74	5.62	5.66	9364239
2015-09-18	5.49	5.53	5.42	5.43	7838562
2015-09-21	5.41	5.42	5.34	5.38	4397576
2015-09-22	5.20	5.23	5.16	5.20	6254502
2015-09-23	5.17	5.17	5.05	5.06	6124983
2015-09-24	5.00	5.03	4.92	4.99	7926198
2015-09-25	5.04	5.07	4.98	5.00	5677777
2015-09-28	4.95	4.96	4.90	4.92	6980913
2015-09-29	4.99	5.02	4.95	4.99	7040606
2015-09-30	5.05	5.07	4.98	5.06	5346771
2015-10-01	5.08	5.09	4.99	5.06	4969338
2015-10-02	5.00	5.17	4.99	5.17	5415468
2015-10-05	5.27	5.37	5.27	5.36	6527216
2015-10-06	5.40	5.50	5.39	5.48	5270071
2015-10-07	5.69	5.70	5.59	5.64	8818291
2015-10-08	5.56	5.64	5.54	5.64	4128242
2015-10-09	5.78	5.81	5.73	5.79	9257263
2015-10-12	5.73	5.73	5.66	5.68	4069493
2015-10-13	5.51	5.58	5.50	5.51	3652343
2015-10-14	5.53	5.55	5.46	5.49	3614752
2015-10-15	5.41	5.46	5.39	5.45	3152007
2015-10-16	5.53	5.58	5.52	5.57	3195608
2015-10-19	5.51	5.52	5.46	5.49	3148019
2015-10-20	5.41	5.45	5.40	5.42	3824365
2015-10-21	5.49	5.49	5.43	5.43	4077828
2015-10-22	5.49	5.57	5.49	5.54	5629445
2015-10-23	5.55	5.59	5.51	5.56	5840715
2015-10-26	5.51	5.53	5.46	5.51	2429621
2015-10-27	5.41	5.45	5.38	5.41	4393661
2015-10-28	5.39	5.52	5.39	5.46	21966142
2015-10-29	5.28	5.33	5.25	5.28	14991473
2015-10-30	5.31	5.36	5.29	5.31	9685055
2015-11-02	5.41	5.44	5.37	5.40	6451108
2015-11-03	5.36	5.44	5.35	5.42	5042818
2015-11-04	5.54	5.56	5.42	5.45	4468154
2015-11-05	5.46	5.47	5.37	5.38	10741243
2015-11-06	5.40	5.44	5.36	5.42	5654363
2015-11-09	5.40	5.42	5.29	5.32	5953179
2015-11-10	5.27	5.30	5.23	5.28	4008971
2015-11-11	5.38	5.38	5.29	5.29	5630224
2015-11-12	5.17	5.19	5.12	5.12	5167460
2015-11-13	5.11	5.14	5.05	5.07	13738672
2015-11-16	5.01	5.09	5.00	5.08	4015230
2015-11-17	5.16	5.18	5.11	5.13	4894777
2015-11-18	5.17	5.21	5.15	5.21	4443714
2015-11-19	5.28	5.35	5.27	5.33	7711708
2015-11-20	5.32	5.33	5.20	5.21	4650391
2015-11-23	5.23	5.25	5.18	5.19	3658558
2015-11-24	5.17	5.27	5.17	5.26	4647513
2015-11-25	5.09	5.14	5.07	5.12	5472066
2015-11-27	5.17	5.18	5.12	5.13	1997759
2015-11-30	5.17	5.20	5.16	5.18	3509151
2015-12-01	5.22	5.26	5.18	5.23	4700519
2015-12-02	5.16	5.19	5.08	5.10	6515655
2015-12-03	5.18	5.20	5.05	5.06	5240114
2015-12-04	5.06	5.19	5.06	5.19	10301332
2015-12-07	5.08	5.08	4.99	5.02	4873321
2015-12-08	4.90	4.93	4.85	4.87	8070519
2015-12-09	4.90	5.00	4.87	4.90	14302242
2015-12-10	4.87	4.92	4.85	4.87	7685449
2015-12-11	4.84	4.85	4.74	4.76	7969852
2015-12-14	4.75	4.79	4.65	4.69	6599311
2015-12-15	4.77	4.82	4.77	4.80	6726657
2015-12-16	4.91	4.94	4.82	4.94	8053312
2015-12-17	4.96	4.97	4.89	4.90	5712159
2015-12-18	4.85	4.85	4.78	4.79	6069366
2015-12-21	4.71	4.73	4.61	4.65	8913679
2015-12-22	4.70	4.73	4.67	4.72	5139566
2015-12-23	4.79	4.87	4.77	4.86	8858767
2015-12-24	4.86	4.92	4.86	4.89	2465794
2015-12-28	4.83	4.84	4.75	4.78	5890165
2015-12-29	4.77	4.80	4.75	4.80	6172939
2015-12-30	4.77	4.80	4.74	4.74	6951526
2015-12-31	4.72	4.72	4.67	4.67	5050387
2016-01-04	4.59	4.60	4.50	4.59	8841840
2016-01-05	4.49	4.51	4.44	4.50	7741980
2016-01-06	4.31	4.35	4.28	4.32	8105139
2016-01-07	4.26	4.31	4.24	4.24	6941905
2016-01-08	4.28	4.29	4.09	4.11	12070241
2016-01-11	4.28	4.28	4.19	4.25	7743807
2016-01-12	4.35	4.35	4.22	4.29	5768381
2016-01-13	4.33	4.34	4.15	4.18	6287525
2016-01-14	4.22	4.29	4.16	4.28	6927744
2016-01-15	4.16	4.20	4.09	4.12	4691184
2016-01-19	4.10	4.12	4.00	4.03	5817220
2016-01-20	3.94	3.97	3.81	3.89	10470985
2016-01-21	3.92	4.00	3.86	3.95	7238389
2016-01-22	4.15	4.17	4.08	4.14	4789905
2016-01-25	4.00	4.01	3.94	3.95	6268982
2016-01-26	4.02	4.12	4.00	4.11	7055721
2016-01-27	4.02	4.08	3.99	4.00	6085429
2016-01-28	4.00	4.00	3.88	3.95	6088119
2016-01-29	3.97	4.03	3.94	4.02	4444398
2016-02-01	3.96	3.97	3.90	3.95	4993359
2016-02-02	3.80	3.81	3.68	3.69	11467047
2016-02-03	3.69	3.71	3.54	3.70	8777390
2016-02-04	3.75	3.93	3.75	3.90	5243230
2016-02-05	3.99	4.02	3.93	3.95	5604436
2016-02-08	3.80	3.80	3.69	3.74	7940648
2016-02-09	3.59	3.70	3.57	3.66	8666467
2016-02-10	3.78	3.85	3.71	3.76	6049011
2016-02-11	3.62	3.64	3.54	3.58	6135239
2016-02-12	3.66	3.72	3.60	3.72	4965052
2016-02-16	3.85	3.86	3.77	3.82	3488585
2016-02-17	3.91	4.01	3.90	4.00	7208735
2016-02-18	3.94	3.94	3.78	3.79	5406792
2016-02-19	3.68	3.74	3.63	3.70	6896675
2016-02-22	3.80	3.86	3.79	3.85	3378406
2016-02-23	3.85	3.87	3.76	3.77	7099134
2016-02-24	3.63	3.67	3.58	3.64	6852694
2016-02-25	3.71	3.73	3.67	3.70	4255774
2016-02-26	3.83	3.84	3.79	3.80	4382551
2016-02-29	3.84	3.88	3.81	3.82	3492837
2016-03-01	3.87	4.00	3.85	3.99	5851170
2016-03-02	4.07	4.20	4.06	4.20	11802916
2016-03-03	4.20	4.26	4.16	4.26	3684047
2016-03-04	4.29	4.34	4.25	4.31	6201745
2016-03-07	4.26	4.32	4.24	4.30	4657751
2016-03-08	4.39	4.41	4.31	4.33	7406603
2016-03-09	4.35	4.36	4.26	4.30	4577886
2016-03-10	4.49	4.60	4.35	4.43	12245616
2016-03-11	4.64	4.73	4.60	4.72	12327932
2016-03-14	4.76	4.79	4.75	4.79	5653
2016-03-15	4.59	4.62	4.53	4.56	9390462
2016-03-16	4.43	4.52	4.42	4.51	5148919
2016-03-17	4.52	4.59	4.46	4.57	4686060
2016-03-18	4.63	4.66	4.54	4.59	9396825
2016-03-21	4.56	4.59	4.50	4.51	7413994
2016-03-22	4.42	4.48	4.40	4.45	6526101
2016-03-23	4.39	4.40	4.30	4.30	3616423
2016-03-24	4.23	4.29	4.21	4.24	11959066
2016-03-28	4.30	4.30	4.26	4.27	1911901
2016-03-29	4.24	4.29	4.21	4.28	5645319
2016-03-30	4.31	4.36	4.26	4.26	4446304
2016-03-31	4.23	4.26	4.17	4.18	4689259
2016-04-01	4.12	4.16	4.09	4.15	5123667
2016-04-04	4.10	4.16	4.06	4.08	5990108
2016-04-05	3.98	3.98	3.93	3.93	8773905
2016-04-06	3.94	3.97	3.91	3.97	5649500
2016-04-07	3.90	3.93	3.81	3.83	4360194
2016-04-08	3.97	4.01	3.94	3.96	3893440
2016-04-11	4.11	4.12	4.03	4.03	4240723
2016-04-12	4.07	4.12	3.99	4.09	6642721
2016-04-13	4.33	4.37	4.30	4.37	7853504
2016-04-14	4.37	4.41	4.34	4.38	7815865
2016-04-15	4.39	4.41	4.34	4.36	2687956
2016-04-18	4.38	4.46	4.36	4.44	4651068
2016-04-19	4.51	4.55	4.49	4.53	7232186
2016-04-20	4.65	4.69	4.61	4.66	16560027
2016-04-21	4.79	4.82	4.72	4.74	12382734
2016-04-22	4.75	4.80	4.75	4.80	5494932
2016-04-25	4.72	4.73	4.66	4.70	5848547
2016-04-26	4.87	4.90	4.84	4.90	5866658
2016-04-27	4.93	5.00	4.93	4.97	6182505
2016-04-28	4.90	5.00	4.89	4.95	10018602
2016-04-29	4.93	4.95	4.80	4.82	6582929
2016-05-02	4.82	4.83	4.76	4.81	3845251
2016-05-03	4.65	4.65	4.56	4.59	4342404
2016-05-04	4.49	4.53	4.44	4.47	7767286
2016-05-05	4.44	4.47	4.37	4.39	8321689
2016-05-06	4.37	4.49	4.36	4.45	4161284
2016-05-09	4.42	4.43	4.29	4.32	6691953
2016-05-10	4.38	4.46	4.36	4.46	3625949
2016-05-11	4.39	4.46	4.37	4.41	4827505
2016-05-12	4.44	4.47	4.35	4.41	5732306
2016-05-13	4.38	4.45	4.32	4.33	5530078
2016-05-16	4.36	4.43	4.36	4.40	3111744
2016-05-17	4.41	4.44	4.36	4.37	6211497
2016-05-18	4.40	4.49	4.38	4.47	6974963
2016-05-19	4.45	4.49	4.38	4.41	5549026
2016-05-20	4.44	4.48	4.40	4.43	4386771
2016-05-23	4.36	4.39	4.34	4.36	2816694
2016-05-24	4.39	4.48	4.39	4.47	3295068
2016-05-25	4.67	4.74	4.66	4.73	6247061
2016-05-26	4.69	4.71	4.62	4.65	3621771
2016-05-27	4.69	4.72	4.64	4.66	2619131
2016-05-31	4.64	4.66	4.51	4.55	5688087
2016-06-01	4.44	4.49	4.41	4.48	4406415
2016-06-02	4.49	4.53	4.47	4.51	6402980
2016-06-03	4.45	4.45	4.35	4.40	8741414
2016-06-06	4.39	4.45	4.39	4.41	7072120
2016-06-07	4.47	4.51	4.47	4.47	3275913
2016-06-08	4.45	4.48	4.42	4.44	2818687
2016-06-09	4.42	4.44	4.37	4.40	4828966
2016-06-10	4.22	4.23	4.11	4.14	7211617
2016-06-13	4.03	4.09	4.00	4.00	8733617
2016-06-14	3.97	4.02	3.88	3.92	9990117
2016-06-15	3.96	4.02	3.93	3.94	7324259
2016-06-16	3.87	4.03	3.82	4.02	8148942
2016-06-17	4.09	4.17	4.07	4.16	6993620
2016-06-20	4.28	4.30	4.23	4.23	6449668
2016-06-21	4.29	4.38	4.26	4.35	6492835
2016-06-22	4.40	4.43	4.33	4.34	6479024
2016-06-23	4.53	4.60	4.47	4.60	9519858
2016-06-24	3.56	3.77	3.55	3.67	82458469
2016-06-27	3.55	3.56	3.45	3.54	22287267
2016-06-28	3.64	3.70	3.57	3.68	22143231
2016-06-29	3.74	3.75	3.70	3.73	15240433
2016-06-30	3.65	3.77	3.59	3.76	16715620
2016-07-01	3.78	3.80	3.73	3.75	17558459
2016-07-05	3.69	3.70	3.58	3.58	8181832
2016-07-06	3.56	3.62	3.48	3.62	18964930
2016-07-07	3.59	3.63	3.55	3.57	7530060
2016-07-08	3.76	3.77	3.68	3.74	7738442
2016-07-11	3.80	3.82	3.78	3.80	9778981
2016-07-12	4.03	4.05	4.00	4.03	10218015
2016-07-13	4.04	4.06	3.95	3.96	8209160
2016-07-14	4.05	4.09	4.03	4.08	8414059
2016-07-15	4.09	4.10	4.02	4.04	3413974
2016-07-18	4.01	4.08	3.97	4.03	3618312
2016-07-19	3.98	4.01	3.94	3.97	7328746
2016-07-20	4.00	4.03	3.97	4.03	5625345
2016-07-21	4.09	4.14	4.03	4.05	6417042
2016-07-22	4.11	4.12	4.04	4.07	5259051
2016-07-25	4.02	4.03	3.97	3.97	3195210
2016-07-26	3.96	3.99	3.94	3.90	5802208
2016-07-27	4.10	4.13	4.03	4.07	7800951
2016-07-28	3.98	3.98	3.94	3.96	7469641
2016-07-29	4.06	4.08	4.03	4.06	6031111
2016-08-01	4.01	4.01	3.92	3.94	6748808
2016-08-02	3.82	3.82	3.77	3.79	12545783
2016-08-03	3.75	3.81	3.73	3.81	9307491
2016-08-04	3.85	3.89	3.83	3.85	8448910
2016-08-05	3.90	3.97	3.90	3.96	5780700
2016-08-08	4.02	4.03	3.99	4.02	6272895
2016-08-09	4.03	4.08	4.03	4.03	4025232
2016-08-10	4.13	4.13	4.07	4.08	4449075
2016-08-11	4.09	4.12	4.08	4.10	3625884
2016-08-12	4.11	4.13	4.08	4.11	3229928
2016-08-15	4.10	4.13	4.08	4.10	3990620
2016-08-16	4.12	4.14	4.10	4.10	3634401
2016-08-17	4.05	4.07	4.01	4.05	4032232
2016-08-18	4.01	4.05	4.00	4.03	3202920
2016-08-19	3.93	3.98	3.91	3.98	5167090
2016-08-22	3.95	4.00	3.93	3.99	2548351
2016-08-23	4.08	4.11	4.07	4.08	4243610
2016-08-24	4.14	4.17	4.13	4.14	4057280
2016-08-25	4.14	4.16	4.13	4.14	3116729
2016-08-26	4.17	4.22	4.08	4.13	5391596
2016-08-29	4.11	4.14	4.11	4.14	3002187
2016-08-30	4.19	4.22	4.17	4.19	3823688
2016-08-31	4.28	4.32	4.26	4.29	7593704
2016-09-01	4.36	4.39	4.28	4.33	6667617
2016-09-02	4.35	4.39	4.32	4.37	5367734
2016-09-06	4.45	4.46	4.36	4.38	3917147
2016-09-07	4.43	4.45	4.40	4.42	3426967
2016-09-08	4.49	4.55	4.47	4.53	9087757
2016-09-09	4.53	4.55	4.44	4.46	15696005
2016-09-12	4.34	4.47	4.34	4.46	17732347
2016-09-13	4.33	4.36	4.26	4.28	5725600
2016-09-14	4.23	4.28	4.20	4.22	4966925
2016-09-15	4.21	4.28	4.20	4.28	5634362
2016-09-16	4.15	4.17	4.13	4.15	4364072
2016-09-19	4.20	4.21	4.14	4.15	2972808
2016-09-20	4.18	4.18	4.12	4.14	3362910
2016-09-21	4.25	4.32	4.24	4.32	4512292
2016-09-22	4.42	4.44	4.35	4.38	3995335
2016-09-23	4.23	4.26	4.22	4.25	4294326
2016-09-26	4.17	4.20	4.15	4.15	5295803
2016-09-27	4.12	4.18	4.10	4.17	4795966
2016-09-28	4.23	4.25	4.17	4.25	5126114
2016-09-29	4.24	4.26	4.02	4.09	10687048
2016-09-30	4.11	4.25	4.10	4.23	7837934
2016-10-03	4.22	4.24	4.20	4.23	2388851
2016-10-04	4.22	4.24	4.16	4.21	7037863
2016-10-05	4.26	4.32	4.24	4.30	7935496
2016-10-06	4.37	4.39	4.32	4.35	5863989
2016-10-07	4.26	4.27	4.20	4.25	4966972
2016-10-10	4.25	4.27	4.23	4.24	3396959
2016-10-11	4.24	4.26	4.18	4.20	4541081
2016-10-12	4.22	4.25	4.20	4.17	1991538
2016-10-13	4.09	4.12	4.05	4.10	2667543
2016-10-14	4.21	4.25	4.17	4.18	2655240
2016-10-17	4.21	4.23	4.17	4.20	2432003
2016-10-18	4.30	4.30	4.26	4.29	4038643
2016-10-19	4.34	4.39	4.34	4.37	3098790
2016-10-20	4.42	4.49	4.42	4.45	10839177
2016-10-21	4.45	4.48	4.43	4.48	11054167
2016-10-24	4.64	4.65	4.61	4.64	7578702
2016-10-25	4.58	4.60	4.54	4.57	5237810
2016-10-26	4.61	4.64	4.57	4.59	5568955
2016-10-27	4.69	4.71	4.67	4.70	5250712
2016-10-28	4.67	4.70	4.64	4.66	5295665
2016-10-31	4.68	4.70	4.64	4.64	5341716
2016-11-01	4.68	4.70	4.55	4.59	7882003
2016-11-02	4.56	4.58	4.51	4.53	8089081
2016-11-03	4.58	4.62	4.56	4.59	7527586
2016-11-04	4.52	4.56	4.49	4.50	5075372
2016-11-07	4.63	4.63	4.59	4.62	4609992
2016-11-08	4.58	4.65	4.55	4.63	3348869
2016-11-09	4.50	4.65	4.49	4.60	10990494
2016-11-10	4.70	4.74	4.54	4.63	22840164
2016-11-11	4.42	4.43	4.34	4.40	9962304
2016-11-14	4.38	4.44	4.36	4.41	8640857
2016-11-15	4.42	4.49	4.39	4.49	5495271
2016-11-16	4.39	4.43	4.35	4.39	7022812
2016-11-17	4.40	4.43	4.36	4.39	2914200
2016-11-18	4.31	4.31	4.27	4.29	3746799
2016-11-21	4.31	4.33	4.29	4.33	4056212
2016-11-22	4.39	4.39	4.34	4.38	3315172
2016-11-23	4.33	4.37	4.31	4.34	3244088
2016-11-25	4.30	4.32	4.29	4.31	1662094
2016-11-28	4.27	4.29	4.22	4.23	4912794
2016-11-29	4.28	4.32	4.26	4.29	5617389
2016-11-30	4.32	4.36	4.31	4.33	4462476
2016-12-01	4.36	4.40	4.35	4.39	6491859
2016-12-02	4.34	4.37	4.31	4.33	6660154
2016-12-05	4.38	4.47	4.37	4.47	6841410
2016-12-06	4.56	4.72	4.56	4.72	9864232
2016-12-07	4.77	4.85	4.75	4.83	7219956
2016-12-08	4.92	5.01	4.91	4.98	10109801
2016-12-09	4.89	4.92	4.87	4.91	4666457
2016-12-12	4.94	4.97	4.90	4.91	5888128
2016-12-13	4.98	5.03	4.98	5.01	5765188
2016-12-14	4.98	5.00	4.88	4.89	10074916
2016-12-15	4.91	4.95	4.90	4.93	8010299
2016-12-16	4.95	5.00	4.94	4.94	8192389
2016-12-19	4.91	4.92	4.84	4.86	5466679
2016-12-20	4.88	4.94	4.87	4.94	3992043
2016-12-21	4.90	4.94	4.89	4.94	3300038
2016-12-22	4.93	4.94	4.89	4.90	3421967
2016-12-23	4.92	4.94	4.90	4.91	1958980
2016-12-27	4.91	4.94	4.90	4.90	2361810
2016-12-28	4.85	4.87	4.82	4.83	4374386
2016-12-29	4.85	4.90	4.85	4.85	4153447
2016-12-30	4.92	4.98	4.90	4.96	6224439
2017-01-03	5.05	5.10	5.03	5.09	5652278
2017-01-04	5.11	5.13	5.06	5.13	3517886
2017-01-05	5.18	5.20	5.15	5.19	3440698
2017-01-06	5.18	5.21	5.16	5.19	2694040
2017-01-09	5.15	5.16	5.12	5.13	2313216
2017-01-10	5.14	5.18	5.12	5.12	3325614
2017-01-11	5.07	5.12	5.04	5.12	3907754
2017-01-12	5.16	5.18	5.12	5.14	3105324
2017-01-13	5.19	5.21	5.15	5.18	3527106
2017-01-17	5.18	5.18	5.10	5.12	4074223
2017-01-18	5.12	5.16	5.10	5.13	3384756
2017-01-19	5.17	5.18	5.11	5.15	3286053
2017-01-20	5.18	5.22	5.18	5.20	4446021
2017-01-23	5.18	5.18	5.13	5.18	3657881
2017-01-24	5.23	5.30	5.23	5.22	4135418
2017-01-25	5.43	5.48	5.42	5.48	8747438
2017-01-26	5.45	5.46	5.38	5.41	3396540
2017-01-27	5.38	5.43	5.38	5.41	2424414
2017-01-30	5.32	5.34	5.28	5.33	9466064
2017-01-31	5.36	5.37	5.29	5.33	4990012
2017-02-01	5.35	5.41	5.30	5.41	7213999
2017-02-02	5.43	5.46	5.41	5.44	4546275
2017-02-03	5.47	5.50	5.46	5.48	2998943
2017-02-06	5.35	5.36	5.28	5.28	15553180
2017-02-07	5.24	5.25	5.19	5.22	4677286
2017-02-08	5.11	5.14	5.03	5.11	9885605
2017-02-09	5.15	5.23	5.14	5.22	7310719
2017-02-10	5.09	5.14	5.08	5.12	4588462
2017-02-13	5.18	5.20	5.16	5.17	4020042
2017-02-14	5.20	5.24	5.19	5.23	3464050
2017-02-15	5.23	5.33	5.23	5.30	5958831
2017-02-16	5.29	5.31	5.27	5.29	2918368
2017-02-17	5.18	5.23	5.17	5.23	4974313
2017-02-21	5.22	5.25	5.21	5.24	3414359
2017-02-22	5.11	5.18	5.09	5.17	5939871
2017-02-23	5.19	5.21	5.15	5.18	5138351
2017-02-24	5.08	5.11	5.07	5.09	4133919
2017-02-27	5.11	5.14	5.10	5.14	2204312
2017-02-28	5.18	5.23	5.18	5.18	3232880
2017-03-01	5.31	5.37	5.31	5.37	6587685
2017-03-02	5.27	5.29	5.22	5.22	3800993
2017-03-03	5.32	5.41	5.31	5.39	7751941
2017-03-06	5.36	5.37	5.32	5.35	4376752
2017-03-07	5.31	5.36	5.28	5.35	4506498
2017-03-08	5.39	5.41	5.35	5.37	5141066
2017-03-09	5.49	5.52	5.45	5.50	8189605
2017-03-10	5.51	5.61	5.50	5.59	8219154
2017-03-13	5.56	5.57	5.51	5.53	4237647
2017-03-14	5.48	5.48	5.42	5.42	4812436
2017-03-15	5.51	5.53	5.47	5.50	5809373
2017-03-16	5.74	5.83	5.71	5.83	13409189
2017-03-17	5.80	5.81	5.75	5.77	5328747
2017-03-20	5.77	5.81	5.73	5.75	4354996
2017-03-21	5.92	5.94	5.75	5.75	13685058
2017-03-22	5.82	5.90	5.79	5.86	9665779
2017-03-23	5.87	5.89	5.83	5.87	7435324
2017-03-24	5.88	5.91	5.84	5.87	3977143
2017-03-27	5.86	5.89	5.83	5.88	4937817
2017-03-28	5.89	5.97	5.89	5.94	5383995
2017-03-29	5.86	5.88	5.81	5.87	5359608
2017-03-30	5.85	5.88	5.82	5.86	3455619
2017-03-31	5.80	5.86	5.79	5.82	4007114
2017-04-03	5.80	5.81	5.68	5.75	4432771
2017-04-04	5.72	5.76	5.68	5.76	3559713
2017-04-05	5.86	5.88	5.74	5.74	4514438
2017-04-06	5.80	5.87	5.79	5.83	3992855
2017-04-07	5.81	5.84	5.79	5.81	3573942
2017-04-10	5.75	5.77	5.71	5.73	3588767
2017-04-11	5.71	5.73	5.64	5.71	4707109
2017-04-12	5.64	5.66	5.61	5.64	3484387
2017-04-13	5.54	5.58	5.50	5.54	3982228
2017-04-17	5.56	5.64	5.56	5.64	3015643
2017-04-18	5.57	5.62	5.53	5.60	4714456
2017-04-19	5.68	5.77	5.68	5.72	84599889
2017-04-20	5.85	5.87	5.80	5.82	16031697
2017-04-21	5.82	5.84	5.79	5.83	5246780
2017-04-24	6.21	6.24	6.17	6.20	21339906
2017-04-25	6.33	6.35	6.28	6.28	14909635
2017-04-26	6.22	6.27	6.20	6.23	5440899
2017-04-27	6.22	6.24	6.17	6.18	7860394
2017-04-28	6.32	6.33	6.24	6.25	7046920
2017-05-01	6.28	6.32	6.26	6.29	4943737
2017-05-02	6.29	6.33	6.26	6.33	5878154
2017-05-03	6.32	6.37	6.30	6.35	6612448
2017-05-04	6.43	6.49	6.41	6.47	8863304
2017-05-05	6.57	6.70	6.55	6.70	9839777
2017-05-08	6.53	6.56	6.52	6.55	6028627
2017-05-09	6.52	6.54	6.39	6.41	6720375
2017-05-10	6.38	6.44	6.38	6.44	6973447
2017-05-11	6.33	6.35	6.28	6.33	5130228
2017-05-12	6.33	6.35	6.30	6.35	8460049
2017-05-15	6.43	6.48	6.42	6.46	12524546
2017-05-16	6.52	6.53	6.47	6.53	5182508
2017-05-17	6.39	6.45	6.29	6.30	8567303
2017-05-18	6.05	6.18	6.05	6.15	10864097
2017-05-19	6.22	6.32	6.22	6.30	8694078
2017-05-22	6.22	6.25	6.15	6.18	5737949
2017-05-23	6.28	6.33	6.23	6.31	12149824
2017-05-24	6.33	6.36	6.29	6.33	3774744
2017-05-25	6.36	6.37	6.31	6.34	9792253
2017-05-26	6.26	6.33	6.24	6.32	5615806
2017-05-30	6.29	6.30	6.21	6.22	6050500
2017-05-31	6.27	6.30	6.20	6.27	5174056
2017-06-01	6.20	6.30	6.17	6.29	5301931
2017-06-02	6.30	6.33	6.26	6.28	8490886
2017-06-05	6.26	6.31	6.25	6.29	6835653
2017-06-06	6.26	6.31	6.08	6.10	21218859
2017-06-07	6.23	6.28	6.18	6.25	14461998
2017-06-08	6.41	6.56	6.37	6.51	17672212
2017-06-09	6.53	6.58	6.48	6.56	15732788
2017-06-12	6.53	6.55	6.48	6.55	13030530
2017-06-13	6.58	6.60	6.51	6.55	9000622
2017-06-14	6.50	6.51	6.39	6.43	11059110
2017-06-15	6.26	6.33	6.23	6.32	7255833
2017-06-16	6.29	6.33	6.25	6.33	7526221
2017-06-19	6.38	6.41	6.36	6.38	6326642
2017-06-20	6.31	6.31	6.21	6.24	7300362
2017-06-21	6.26	6.30	6.24	6.27	7287339
2017-06-22	6.26	6.30	6.22	6.24	5734883
2017-06-23	6.22	6.25	6.20	6.22	4223329
2017-06-26	6.32	6.36	6.28	6.29	6427921
2017-06-27	6.36	6.42	6.33	6.38	8376782
2017-06-28	6.44	6.59	6.44	6.56	13766327
2017-06-29	6.61	6.64	6.43	6.50	10842345
2017-06-30	6.44	6.45	6.33	6.41	8740113
2017-07-03	6.51	6.56	6.48	6.51	5631311
2017-07-05	6.48	6.51	6.44	6.51	11112795
2017-07-06	6.46	6.59	6.46	6.55	5274977
2017-07-07	6.48	6.52	6.44	6.49	2911958
2017-07-10	6.43	6.51	6.41	6.47	5002453
2017-07-11	6.44	6.47	6.40	6.47	5224960
2017-07-12	6.45	6.48	6.43	6.46	5878125
2017-07-13	6.53	6.54	6.48	6.53	3654266
2017-07-14	6.47	6.52	6.46	6.48	3917405
2017-07-17	6.43	6.43	6.39	6.41	3515879
2017-07-18	6.33	6.35	6.31	6.34	5549487
2017-07-19	6.24	6.30	6.23	6.28	12348028
2017-07-20	6.36	6.41	6.34	6.39	5584202
2017-07-21	6.31	6.33	6.28	6.33	7281264
2017-07-24	6.37	6.43	6.35	6.43	7245958
2017-07-25	6.52	6.55	6.49	6.50	6630261
2017-07-26	6.48	6.51	6.44	6.47	6933424
2017-07-27	6.49	6.51	6.39	6.45	7071389
2017-07-28	6.50	6.56	6.46	6.56	4933304
2017-07-31	6.57	6.58	6.49	6.47	4823731
2017-08-01	6.56	6.57	6.52	6.55	4743354
2017-08-02	6.51	6.53	6.47	6.51	3415798
2017-08-03	6.49	6.57	6.48	6.54	4768665
2017-08-04	6.61	6.62	6.55	6.57	5469424
2017-08-07	6.58	6.60	6.57	6.60	3050674
2017-08-08	6.60	6.62	6.55	6.55	4267380
2017-08-09	6.44	6.49	6.43	6.49	6460391
2017-08-10	6.36	6.36	6.24	6.25	9959155
2017-08-11	6.25	6.27	6.16	6.20	7549057
2017-08-14	6.31	6.36	6.31	6.33	4688673
2017-08-15	6.31	6.33	6.27	6.32	4585350
2017-08-16	6.36	6.38	6.33	6.34	3789838
2017-08-17	6.23	6.26	6.11	6.11	7041972
2017-08-18	6.13	6.22	6.11	6.19	4451303
2017-08-21	6.19	6.19	6.14	6.17	3832058
2017-08-22	6.16	6.21	6.15	6.20	3091554
2017-08-23	6.16	6.19	6.13	6.17	5458562
2017-08-24	6.25	6.26	6.19	6.21	4769879
2017-08-25	6.25	6.30	6.24	6.26	3725967
2017-08-28	6.30	6.30	6.23	6.23	2561525
2017-08-29	6.19	6.24	6.18	6.23	4803054
2017-08-30	6.21	6.22	6.16	6.17	2974516
2017-08-31	6.26	6.28	6.22	6.24	3925391
2017-09-01	6.25	6.27	6.22	6.24	2973188
2017-09-05	6.16	6.17	6.03	6.07	6898636
2017-09-06	6.09	6.12	6.08	6.10	6639708
2017-09-07	6.13	6.14	6.08	6.12	8856205
2017-09-08	6.17	6.21	6.14	6.14	6206952
2017-09-11	6.28	6.36	6.28	6.34	5074308
2017-09-12	6.37	6.40	6.36	6.37	4611846
2017-09-13	6.40	6.42	6.36	6.36	2703593
2017-09-14	6.40	6.44	6.40	6.42	3454126
2017-09-15	6.36	6.41	6.36	6.38	4087524
2017-09-18	6.45	6.47	6.42	6.43	4724399
2017-09-19	6.50	6.52	6.48	6.51	5625970
2017-09-20	6.43	6.47	6.39	6.46	5677820
2017-09-21	6.52	6.52	6.48	6.51	3131987
2017-09-22	6.54	6.56	6.53	6.55	4130736
2017-09-25	6.49	6.49	6.36	6.40	4726223
2017-09-26	6.40	6.40	6.33	6.35	3018766
2017-09-27	6.58	6.60	6.55	6.56	6696291
2017-09-28	6.63	6.63	6.59	6.62	4969522
2017-09-29	6.60	6.65	6.60	6.65	5039325
2017-10-02	6.43	6.54	6.42	6.54	7817609
2017-10-03	6.48	6.54	6.47	6.52	5250127
2017-10-04	6.33	6.34	6.27	6.28	13507054
2017-10-05	6.39	6.54	6.38	6.42	9015935
2017-10-06	6.45	6.48	6.40	6.46	6595081
2017-10-09	6.50	6.52	6.45	6.48	8775681
2017-10-10	6.33	6.55	6.31	6.54	20288615
2017-10-11	6.38	6.43	6.38	6.42	5380327
2017-10-12	6.39	6.40	6.35	6.36	3697024
2017-10-13	6.32	6.36	6.30	6.31	4058300
2017-10-16	6.24	6.25	6.20	6.25	4005822
2017-10-17	6.32	6.34	6.28	6.28	3539631
2017-10-18	6.30	6.36	6.30	6.33	3440142
2017-10-19	6.29	6.33	6.28	6.31	3246684
2017-10-20	6.33	6.34	6.29	6.29	3372064
2017-10-23	6.25	6.26	6.18	6.19	3770982
2017-10-24	6.29	6.34	6.27	6.32	3757956
2017-10-25	6.38	6.40	6.32	6.35	5421907
2017-10-26	6.56	6.57	6.42	6.46	8127327
2017-10-27	6.29	6.36	6.25	6.26	13253769
2017-10-30	6.46	6.49	6.44	6.45	10615867
2017-10-31	6.49	6.51	6.45	6.46	4809630
2017-11-01	6.47	6.49	6.45	6.49	4527859
2017-11-02	6.42	6.49	6.41	6.49	5822784
2017-11-03	6.33	6.34	6.28	6.33	5807161
2017-11-06	6.25	6.29	6.23	6.29	3558140
2017-11-07	6.28	6.28	6.18	6.19	4352985
2017-11-08	6.18	6.22	6.15	6.21	2802373
2017-11-09	6.20	6.21	6.13	6.19	4075279
2017-11-10	6.24	6.27	6.18	6.19	2754828
2017-11-13	6.14	6.18	6.13	6.15	3057215
2017-11-14	6.16	6.17	6.12	6.12	3108273
2017-11-15	6.11	6.24	6.10	6.22	2958220
2017-11-16	6.26	6.27	6.22	6.23	1823605
2017-11-17	6.22	6.22	6.17	6.18	2583818
2017-11-20	6.18	6.18	6.12	6.15	3105162
2017-11-21	6.15	6.18	6.13	6.13	2694039
2017-11-22	6.21	6.23	6.17	6.19	2866854
2017-11-24	6.34	6.35	6.31	6.32	3152945
2017-11-27	6.34	6.39	6.33	6.33	3006241
2017-11-28	6.34	6.38	6.31	6.37	3488579
2017-11-29	6.43	6.49	6.42	6.45	5520433
2017-11-30	6.49	6.50	6.40	6.41	5092056
2017-12-01	6.38	6.38	6.24	6.32	6444535
2017-12-04	6.33	6.33	6.28	6.30	4410901
2017-12-05	6.28	6.32	6.23	6.23	3564151
2017-12-06	6.16	6.19	6.14	6.16	4004922
2017-12-07	6.18	6.26	6.18	6.21	5013283
2017-12-08	6.34	6.36	6.31	6.33	4128761
2017-12-11	6.34	6.37	6.33	6.35	2731577
2017-12-12	6.34	6.38	6.32	6.37	4156445
2017-12-13	6.36	6.37	6.32	6.32	4245355
2017-12-14	6.37	6.40	6.29	6.29	3967885
2017-12-15	6.33	6.34	6.28	6.29	4574467
2017-12-18	6.35	6.38	6.34	6.35	3971974
2017-12-19	6.39	6.41	6.37	6.39	3187694
2017-12-20	6.36	6.41	6.35	6.37	3418201
2017-12-21	6.39	6.48	6.39	6.41	4896578
2017-12-22	6.33	6.35	6.31	6.33	3211332
2017-12-26	6.33	6.34	6.32	6.33	1554725
2017-12-27	6.32	6.33	6.29	6.30	3168474
2017-12-28	6.29	6.32	6.27	6.28	3803469
2017-12-29	6.29	6.29	6.25	6.27	2926722
2018-01-02	6.28	6.29	6.26	6.28	3144428
2018-01-03	6.24	6.26	6.21	6.26	3544242
2018-01-04	6.44	6.49	6.42	6.47	5720248
2018-01-05	6.50	6.53	6.46	6.51	3707879
2018-01-08	6.51	6.54	6.48	6.49	2736713
2018-01-09	6.48	6.50	6.46	6.48	3565882
2018-01-10	6.67	6.68	6.64	6.65	6297961
2018-01-11	6.82	6.86	6.79	6.81	8718804
2018-01-12	6.87	6.90	6.82	6.87	5601541
2018-01-16	6.90	6.94	6.87	6.88	5402015
2018-01-17	6.87	6.92	6.83	6.90	4363279
2018-01-18	6.90	6.91	6.87	6.89	2774493
2018-01-19	6.92	6.95	6.90	6.95	4117348
2018-01-22	7.05	7.11	7.03	7.11	6255720
2018-01-23	7.02	7.06	7.00	7.05	5373768
2018-01-24	7.11	7.12	7.04	7.11	5322616
2018-01-25	7.22	7.25	7.18	7.21	7610184
2018-01-26	7.19	7.24	7.18	7.24	3657946
2018-01-29	7.15	7.17	7.12	7.08	5210780
2018-01-30	7.04	7.06	7.01	7.04	5051798
2018-01-31	7.08	7.11	7.06	7.10	5233926
2018-02-01	7.05	7.11	7.03	7.11	5482117
2018-02-02	7.00	7.02	6.86	6.86	6694206
2018-02-05	6.84	6.90	6.58	6.62	10156971
2018-02-06	6.60	6.77	6.58	6.76	11834313
2018-02-07	6.67	6.76	6.66	6.67	7777984
2018-02-08	6.66	6.66	6.44	6.45	8136515
2018-02-09	6.43	6.50	6.24	6.48	15204402
2018-02-12	6.51	6.62	6.51	6.59	10316125
2018-02-13	6.50	6.53	6.47	6.52	5494276
2018-02-14	6.41	6.64	6.41	6.63	7515175
2018-02-15	6.65	6.65	6.56	6.63	4863185
2018-02-16	6.65	6.73	6.65	6.69	8635611
2018-02-20	6.69	6.73	6.68	6.70	8391436
2018-02-21	6.69	6.73	6.61	6.63	10142377
2018-02-22	6.68	6.73	6.64	6.66	38705641
2018-02-23	6.66	6.75	6.65	6.74	21243774
2018-02-26	6.71	6.80	6.70	6.79	14707802
2018-02-27	6.77	6.79	6.71	6.71	9952884
2018-02-28	6.72	6.73	6.58	6.58	5077881
2018-03-01	6.56	6.60	6.46	6.53	7702959
2018-03-02	6.50	6.55	6.45	6.55	6143669
2018-03-05	6.48	6.55	6.44	6.53	7551208
2018-03-06	6.56	6.58	6.51	6.55	6585506
2018-03-07	6.49	6.56	6.47	6.54	5427640
2018-03-08	6.54	6.57	6.45	6.49	5488058
2018-03-09	6.47	6.52	6.44	6.50	6448985
2018-03-12	6.48	6.51	6.47	6.49	5800302
2018-03-13	6.52	6.55	6.43	6.45	4873800
2018-03-14	6.44	6.44	6.33	6.34	6798891
2018-03-15	6.32	6.33	6.29	6.30	6280386
2018-03-16	6.41	6.45	6.38	6.39	4691487
2018-03-19	6.42	6.42	6.30	6.36	6602433
2018-03-20	6.33	6.36	6.31	6.34	15074389
2018-03-21	6.29	6.34	6.24	6.29	7556822
2018-03-22	6.16	6.17	6.07	6.09	15428932
2018-03-23	6.14	6.18	6.07	6.08	12918600
2018-03-26	6.27	6.29	6.20	6.29	8916060
2018-03-27	6.26	6.30	6.14	6.17	10227883
2018-03-28	6.17	6.26	6.14	6.20	11289180
2018-03-29	6.29	6.32	6.25	6.28	6931429
2018-04-02	6.28	6.28	6.12	6.16	5697817
2018-04-03	6.17	6.21	6.13	6.19	5667840
2018-04-04	6.09	6.19	6.09	6.19	7128291
2018-04-05	6.31	6.36	6.28	6.33	7502611
2018-04-06	6.33	6.33	6.23	6.25	6420819
2018-04-09	6.33	6.37	6.28	6.28	6411450
2018-04-10	6.35	6.38	6.32	6.35	11582435
2018-04-11	6.34	6.36	6.31	6.31	3460767
2018-04-12	6.33	6.36	6.32	6.33	3814495
2018-04-13	6.46	6.46	6.32	6.33	8581539
2018-04-16	6.39	6.44	6.38	6.43	6699788
2018-04-17	6.42	6.43	6.38	6.40	3934994
2018-04-18	6.50	6.52	6.46	6.48	6289034
2018-04-19	6.50	6.53	6.48	6.52	5753637
2018-04-20	6.50	6.51	6.45	6.50	3384780
2018-04-23	6.50	6.54	6.48	6.51	3700303
2018-04-24	6.31	6.33	6.25	6.27	8844268
2018-04-25	6.24	6.32	6.21	6.30	5052535
2018-04-26	6.28	6.28	6.21	6.24	3344500
2018-04-27	6.23	6.28	6.21	6.26	4642451
2018-04-30	6.27	6.30	6.25	6.25	2551025
2018-05-01	6.24	6.24	6.13	6.12	3819112
2018-05-02	6.21	6.22	6.17	6.18	3203881
2018-05-03	6.13	6.16	6.10	6.12	4415449
2018-05-04	6.08	6.19	6.07	6.17	3129606
2018-05-07	6.15	6.17	6.12	6.12	3165366
2018-05-08	6.10	6.12	6.08	6.10	3891898
2018-05-09	6.17	6.23	6.15	6.22	3237907
2018-05-10	6.23	6.29	6.21	6.28	3463322
2018-05-11	6.33	6.34	6.30	6.31	3735892
2018-05-14	6.33	6.33	6.28	6.30	3757895
2018-05-15	6.20	6.24	6.16	6.21	4222245
2018-05-16	6.08	6.10	6.01	6.05	8985455
2018-05-17	6.05	6.07	6.03	6.04	3191101
2018-05-18	5.91	5.92	5.86	5.87	6172562
2018-05-21	5.85	5.86	5.82	5.83	4730227
2018-05-22	5.95	5.95	5.91	5.93	10246728
2018-05-23	5.79	5.82	5.75	5.81	8520271
2018-05-24	5.78	5.80	5.72	5.76	4703896
2018-05-25	5.54	5.60	5.50	5.60	8903333
2018-05-29	5.13	5.20	5.03	5.09	29535666
2018-05-30	5.21	5.28	5.18	5.24	12723230
2018-05-31	5.19	5.24	5.09	5.23	16762731
2018-06-01	5.34	5.38	5.28	5.34	15735602
2018-06-04	5.39	5.41	5.35	5.37	8008656
2018-06-05	5.35	5.35	5.25	5.28	7140981
2018-06-06	5.33	5.43	5.31	5.43	8164002
2018-06-07	5.42	5.44	5.33	5.36	8452197
2018-06-08	5.32	5.33	5.27	5.32	7372374
2018-06-11	5.39	5.50	5.38	5.49	12899243
2018-06-12	5.48	5.49	5.40	5.41	6600701
2018-06-13	5.41	5.43	5.36	5.40	8444523
2018-06-14	5.35	5.37	5.32	5.33	7087151
2018-06-15	5.18	5.26	5.17	5.22	11425882
2018-06-18	5.18	5.21	5.16	5.20	7192773
2018-06-19	5.17	5.21	5.13	5.20	6480362
2018-06-20	5.31	5.32	5.25	5.26	6521215
2018-06-21	5.24	5.27	5.18	5.23	8961514
2018-06-22	5.31	5.32	5.25	5.26	8026018
2018-06-25	5.20	5.22	5.15	5.19	6665923
2018-06-26	5.19	5.20	5.15	5.18	5673678
2018-06-27	5.11	5.17	5.04	5.05	9916838
2018-06-28	5.09	5.12	5.06	5.10	7146449
2018-06-29	5.16	5.18	5.11	5.12	8885306
2018-07-02	5.08	5.12	5.05	5.10	6660320
2018-07-03	5.15	5.18	5.13	5.14	4848247
2018-07-05	5.32	5.34	5.30	5.32	10965865
2018-07-06	5.31	5.38	5.30	5.36	4036492
2018-07-09	5.41	5.42	5.40	5.41	7750132
2018-07-10	5.35	5.39	5.32	5.37	4999991
2018-07-11	5.26	5.28	5.18	5.21	8728235
2018-07-12	5.21	5.26	5.20	5.24	5844973
2018-07-13	5.18	5.19	5.15	5.19	6215956
2018-07-16	5.20	5.26	5.20	5.24	7616971
2018-07-17	5.18	5.19	5.09	5.11	53263399
2018-07-18	5.11	5.18	5.11	5.17	14526629
2018-07-19	5.13	5.21	5.11	5.18	19823893
2018-07-20	5.18	5.22	5.15	5.20	10661618
2018-07-23	5.20	5.26	5.19	5.24	8473215
2018-07-24	5.31	5.32	5.28	5.29	10771758
2018-07-25	5.32	5.33	5.24	5.30	7524257
2018-07-26	5.31	5.33	5.28	5.32	9265313
2018-07-27	5.34	5.40	5.34	5.37	7076408
2018-07-30	5.32	5.36	5.31	5.35	4387458
2018-07-31	5.41	5.42	5.35	5.36	5079542
2018-08-01	5.34	5.35	5.27	5.29	5336205
2018-08-02	5.19	5.22	5.16	5.19	8389875
2018-08-03	5.18	5.21	5.16	5.21	4703646
2018-08-06	5.16	5.18	5.14	5.17	6938574
2018-08-07	5.24	5.26	5.21	5.21	6152933
2018-08-08	5.18	5.22	5.17	5.20	3894240
2018-08-09	5.17	5.17	5.14	5.15	4026923
2018-08-10	4.94	4.98	4.92	4.97	18009155
2018-08-13	4.86	4.92	4.83	4.83	15112889
2018-08-14	4.83	4.88	4.81	4.85	8534434
2018-08-15	4.71	4.77	4.68	4.74	10492299
2018-08-16	4.79	4.82	4.77	4.78	9507281
2018-08-17	4.75	4.81	4.72	4.79	6768856
2018-08-20	4.78	4.81	4.77	4.78	3015882
2018-08-21	4.89	4.93	4.87	4.89	6476872
2018-08-22	4.85	4.87	4.84	4.87	6112542
2018-08-23	4.83	4.86	4.80	4.80	6649526
2018-08-24	4.86	4.88	4.84	4.85	3656132
2018-08-27	4.88	4.93	4.87	4.92	3380236
2018-08-28	4.94	4.94	4.88	4.88	4587602
2018-08-29	4.85	4.92	4.84	4.91	4871486
2018-08-30	4.82	4.82	4.77	4.79	5073685
2018-08-31	4.78	4.80	4.74	4.78	6638079
2018-09-04	4.72	4.78	4.69	4.77	7295036
2018-09-05	4.79	4.81	4.75	4.78	4280073
2018-09-06	4.76	4.78	4.70	4.72	4618230
2018-09-07	4.62	4.67	4.62	4.65	7642809
2018-09-10	4.77	4.78	4.72	4.72	8709151
2018-09-11	4.67	4.72	4.67	4.72	3630572
2018-09-12	4.69	4.74	4.69	4.71	3457423
2018-09-13	4.82	4.85	4.76	4.78	5812193
2018-09-14	4.77	4.79	4.75	4.77	5586068
2018-09-17	4.83	4.88	4.83	4.84	4091685
2018-09-18	4.89	4.95	4.88	4.93	12067781
2018-09-19	4.99	5.03	4.97	5.03	8765423
2018-09-20	5.18	5.20	5.13	5.18	10853246
2018-09-21	5.13	5.17	5.11	5.15	4852150
2018-09-24	5.11	5.12	5.05	5.05	4548139
2018-09-25	5.07	5.11	5.05	5.10	5023882
2018-09-26	5.06	5.07	5.03	5.03	7526228
2018-09-27	4.98	5.03	4.96	4.98	8788287
2018-09-28	4.81	4.86	4.79	4.79	6614754
2018-10-01	4.82	4.84	4.73	4.76	6954501
2018-10-02	4.73	4.74	4.70	4.72	9056085
2018-10-03	4.83	4.86	4.80	4.82	7361197
2018-10-04	4.85	4.87	4.79	4.82	4490430
2018-10-05	4.80	4.80	4.74	4.77	4757670
2018-10-08	4.77	4.84	4.75	4.83	7570777
2018-10-09	4.81	4.85	4.77	4.83	6779410
2018-10-10	4.87	4.88	4.77	4.78	8485587
2018-10-11	4.79	4.80	4.68	4.71	10245660
2018-10-12	4.75	4.76	4.62	4.69	7061393
2018-10-15	4.70	4.75	4.68	4.68	10945109
2018-10-16	4.76	4.79	4.73	4.76	6810615
2018-10-17	4.71	4.73	4.66	4.70	6434445
2018-10-18	4.60	4.63	4.49	4.50	9037155
2018-10-19	4.51	4.61	4.51	4.57	13345456
2018-10-22	4.52	4.53	4.49	4.49	6622218
2018-10-23	4.47	4.56	4.46	4.52	22573979
2018-10-24	4.41	4.42	4.31	4.31	17506989
2018-10-25	4.44	4.49	4.41	4.46	15667636
2018-10-26	4.38	4.45	4.32	4.43	13411914
2018-10-29	4.53	4.55	4.44	4.49	8107110
2018-10-30	4.52	4.54	4.49	4.51	11183423
2018-10-31	4.58	4.62	4.56	4.58	10476192
2018-11-01	4.64	4.69	4.62	4.68	11958978
2018-11-02	4.73	4.74	4.68	4.73	8319311
2018-11-05	4.71	4.73	4.63	4.65	9319009
2018-11-06	4.63	4.75	4.59	4.75	17035936
2018-11-07	4.76	4.78	4.72	4.75	10609908
2018-11-08	4.74	4.76	4.61	4.62	8701583
2018-11-09	4.61	4.71	4.58	4.68	9317726
2018-11-12	4.58	4.58	4.51	4.52	17089580
2018-11-13	4.60	4.68	4.60	4.66	11163597
2018-11-14	4.70	4.71	4.59	4.65	6559146
2018-11-15	4.57	4.67	4.55	4.63	6021076
2018-11-16	4.62	4.66	4.59	4.64	4749052
2018-11-19	4.64	4.67	4.59	4.63	12466524
2018-11-20	4.51	4.53	4.44	4.45	6964480
2018-11-21	4.51	4.56	4.49	4.52	5179751
2018-11-23	4.45	4.47	4.43	4.46	3396956
2018-11-26	4.59	4.62	4.56	4.58	8979305
2018-11-27	4.53	4.58	4.52	4.56	6856753
2018-11-28	4.60	4.68	4.56	4.67	5990397
2018-11-29	4.62	4.64	4.58	4.62	4635930
2018-11-30	4.56	4.57	4.53	4.56	4365552
2018-12-03	4.66	4.67	4.64	4.67	5258201
2018-12-04	4.59	4.60	4.43	4.45	8977206
2018-12-06	4.39	4.43	4.32	4.43	11471481
2018-12-07	4.40	4.44	4.32	4.33	5945120
2018-12-10	4.30	4.32	4.21	4.26	9826237
2018-12-11	4.26	4.28	4.12	4.15	15933782
2018-12-12	4.31	4.40	4.30	4.35	13643465
2018-12-13	4.46	4.47	4.37	4.39	8888969
2018-12-14	4.34	4.40	4.33	4.35	6424166
2018-12-17	4.39	4.40	4.28	4.31	14575054
2018-12-18	4.33	4.37	4.29	4.30	7390864
2018-12-19	4.38	4.43	4.25	4.29	11249405
2018-12-20	4.30	4.35	4.28	4.29	9516279
2018-12-21	4.25	4.28	4.14	4.18	13758046
2018-12-24	4.19	4.20	4.13	4.14	4891585
2018-12-26	4.12	4.26	4.03	4.25	9792128
2018-12-27	4.17	4.24	4.11	4.23	16307039
2018-12-28	4.30	4.31	4.24	4.26	17444228
2018-12-31	4.26	4.31	4.25	4.29	9211485
2019-01-02	4.22	4.34	4.22	4.32	9292711
2019-01-03	4.36	4.39	4.33	4.36	6455718
2019-01-04	4.50	4.55	4.49	4.52	6711862
2019-01-07	4.55	4.62	4.53	4.58	7029922
2019-01-08	4.63	4.64	4.58	4.61	4339362
2019-01-09	4.62	4.65	4.59	4.62	4449493
2019-01-10	4.65	4.70	4.64	4.68	5258054
2019-01-11	4.67	4.72	4.64	4.70	15169373
2019-01-14	4.60	4.72	4.60	4.69	6772969
2019-01-15	4.64	4.67	4.61	4.67	6039416
2019-01-16	4.67	4.72	4.66	4.72	5208049
2019-01-17	4.66	4.71	4.63	4.67	5237004
2019-01-18	4.72	4.77	4.69	4.76	6399708
2019-01-22	4.67	4.71	4.66	4.68	9262001
2019-01-23	4.75	4.76	4.72	4.73	5755846
2019-01-24	4.71	4.73	4.67	4.72	3894992
2019-01-25	4.75	4.82	4.75	4.81	4415654
2019-01-28	4.75	4.80	4.73	4.77	6073234
2019-01-29	4.75	4.78	4.72	4.67	4030827
2019-01-30	4.59	4.65	4.56	4.60	6283436
2019-01-31	4.50	4.55	4.49	4.54	8490277
2019-02-01	4.46	4.50	4.44	4.47	7684120
2019-02-04	4.40	4.48	4.39	4.46	8667163
2019-02-05	4.49	4.52	4.46	4.51	8805514
2019-02-06	4.49	4.53	4.49	4.50	5758371
2019-02-07	4.42	4.43	4.34	4.37	8949839
2019-02-08	4.33	4.35	4.28	4.34	9169856
2019-02-11	4.35	4.36	4.32	4.33	15009449
2019-02-12	4.38	4.41	4.32	4.35	12687942
2019-02-13	4.35	4.38	4.33	4.34	5376943
2019-02-14	4.32	4.37	4.30	4.33	5778914
2019-02-15	4.42	4.47	4.40	4.45	5480674
2019-02-19	4.44	4.51	4.43	4.49	10987878
2019-02-20	4.49	4.53	4.47	4.51	7144905
2019-02-21	4.52	4.54	4.47	4.47	12442436
2019-02-22	4.51	4.53	4.47	4.49	5147713
2019-02-25	4.55	4.57	4.53	4.54	7399180
2019-02-26	4.51	4.59	4.51	4.55	7105544
2019-02-27	4.54	4.61	4.54	4.59	8877326
2019-02-28	4.66	4.69	4.64	4.66	8615741
2019-03-01	4.69	4.72	4.63	4.66	9144525
2019-03-04	4.61	4.62	4.56	4.59	9122889
2019-03-05	4.59	4.65	4.55	4.60	7572137
2019-03-06	4.68	4.70	4.64	4.66	9465117
2019-03-07	4.51	4.52	4.42	4.43	11077440
2019-03-08	4.36	4.42	4.35	4.41	7077674
2019-03-11	4.42	4.48	4.42	4.47	5969815
2019-03-12	4.48	4.52	4.44	4.49	7353406
2019-03-13	4.60	4.63	4.59	4.62	10324504
2019-03-14	4.67	4.69	4.63	4.64	6473872
2019-03-15	4.68	4.74	4.67	4.72	8875167
2019-03-18	4.81	4.83	4.76	4.80	6366924
2019-03-19	4.90	4.91	4.81	4.83	7987737
2019-03-20	4.82	4.85	4.77	4.77	6524047
2019-03-21	4.72	4.73	4.67	4.69	7997574
2019-03-22	4.51	4.52	4.43	4.46	13398614
2019-03-25	4.48	4.50	4.43	4.46	8557556
2019-03-26	4.41	4.43	4.37	4.41	10063934
2019-03-27	4.52	4.54	4.43	4.48	10041033
2019-03-28	4.42	4.43	4.38	4.42	5960016
2019-03-29	4.44	4.46	4.38	4.44	6352747
2019-04-01	4.52	4.60	4.51	4.60	7216107
2019-04-02	4.57	4.61	4.54	4.58	5904187
2019-04-03	4.68	4.70	4.64	4.65	6273769
2019-04-04	4.67	4.72	4.67	4.70	5564859
2019-04-05	4.69	4.72	4.67	4.71	4393315
2019-04-08	4.70	4.72	4.69	4.72	3416535
2019-04-09	4.71	4.72	4.68	4.68	4981070
2019-04-10	4.71	4.72	4.66	4.71	6373837
2019-04-11	4.77	4.84	4.76	4.80	7223393
2019-04-12	4.95	4.96	4.85	4.88	31937458
2019-04-15	4.90	4.91	4.86	4.88	14667333
2019-04-16	4.89	4.92	4.87	4.91	14044748
2019-04-17	5.02	5.03	4.96	5.00	11897125
2019-04-18	4.92	4.95	4.88	4.93	8586748
2019-04-22	4.91	4.95	4.90	4.92	4399395
2019-04-23	4.85	4.87	4.82	4.85	6901866
2019-04-24	4.79	4.79	4.72	4.72	7633203
2019-04-25	4.72	4.76	4.70	4.71	12540650
2019-04-26	4.75	4.78	4.73	4.75	7036509
2019-04-29	4.74	4.81	4.73	4.79	16302083
2019-04-30	4.79	4.82	4.75	4.78	11448785
2019-05-01	4.77	4.81	4.71	4.72	11103633
2019-05-02	4.73	4.75	4.66	4.68	31172505
2019-05-03	4.69	4.71	4.65	4.70	10437636
2019-05-06	4.61	4.66	4.60	4.64	7728408
2019-05-07	4.55	4.56	4.48	4.49	10671979
2019-05-08	4.49	4.55	4.48	4.50	6372384
2019-05-09	4.43	4.49	4.42	4.46	8802549
2019-05-10	4.43	4.49	4.39	4.48	8798968
2019-05-13	4.38	4.38	4.33	4.33	9812715
2019-05-14	4.34	4.39	4.33	4.35	6049934
2019-05-15	4.30	4.39	4.29	4.37	6871874
2019-05-16	4.41	4.46	4.40	4.43	6785575
2019-05-17	4.38	4.42	4.36	4.37	7913364
2019-05-20	4.37	4.39	4.34	4.35	7159691
2019-05-21	4.35	4.39	4.32	4.38	7592272
2019-05-22	4.31	4.32	4.28	4.31	11360421
2019-05-23	4.26	4.29	4.25	4.26	7348158
2019-05-24	4.31	4.32	4.27	4.30	5299337
2019-05-28	4.29	4.30	4.23	4.23	5516052
2019-05-29	4.23	4.26	4.21	4.25	8511400
2019-05-30	4.27	4.32	4.26	4.30	7634647
2019-05-31	4.19	4.23	4.15	4.15	46557783
2019-06-03	4.17	4.21	4.15	4.19	18470354
2019-06-04	4.30	4.31	4.27	4.30	21615364
2019-06-05	4.27	4.29	4.24	4.26	15377366
2019-06-06	4.27	4.29	4.21	4.26	18537964
2019-06-07	4.26	4.28	4.26	4.26	10142158
2019-06-10	4.31	4.35	4.29	4.30	6045696
2019-06-11	4.35	4.35	4.30	4.32	8922779
2019-06-12	4.27	4.29	4.26	4.26	5473367
2019-06-13	4.25	4.27	4.24	4.26	6588535
2019-06-14	4.24	4.24	4.20	4.22	4504206
2019-06-17	4.23	4.26	4.20	4.20	3639605
2019-06-18	4.22	4.27	4.21	4.24	6543363
2019-06-19	4.32	4.34	4.29	4.29	6414286
2019-06-20	4.33	4.35	4.29	4.33	8512590
2019-06-21	4.31	4.33	4.28	4.30	20106076
2019-06-24	4.32	4.35	4.29	4.29	7087578
2019-06-25	4.30	4.32	4.28	4.29	7181633
2019-06-26	4.35	4.38	4.32	4.35	8232200
2019-06-27	4.36	4.38	4.35	4.36	7261519
2019-06-28	4.37	4.41	4.36	4.39	5617020
2019-07-01	4.48	4.49	4.38	4.39	7325543
2019-07-02	4.40	4.42	4.38	4.39	7180834
2019-07-03	4.45	4.48	4.44	4.46	6551089
2019-07-05	4.52	4.54	4.48	4.49	9327421
2019-07-08	4.45	4.48	4.42	4.43	8335203
2019-07-09	4.40	4.43	4.36	4.39	8590496
2019-07-10	4.47	4.49	4.43	4.44	12896631
2019-07-11	4.49	4.52	4.48	4.50	8368297
2019-07-12	4.49	4.50	4.47	4.48	4126926
2019-07-15	4.49	4.49	4.45	4.45	8787179
2019-07-16	4.47	4.50	4.45	4.46	9857924
2019-07-17	4.42	4.42	4.35	4.36	9166288
2019-07-18	4.32	4.35	4.30	4.31	12030799
2019-07-19	4.27	4.27	4.23	4.25	14472867
2019-07-22	4.25	4.26	4.22	4.23	9054595
2019-07-23	4.36	4.39	4.35	4.35	14768299
2019-07-24	4.36	4.39	4.36	4.38	8767452
2019-07-25	4.38	4.39	4.29	4.31	6551430
2019-07-26	4.30	4.31	4.27	4.27	8663895
2019-07-29	4.26	4.27	4.25	4.25	10511513
2019-07-30	4.13	4.14	4.09	4.10	10232960
2019-07-31	4.09	4.10	4.03	4.06	10704261
2019-08-01	4.04	4.07	3.97	4.00	15046069
2019-08-02	4.00	4.00	3.93	3.97	9502744
2019-08-05	3.94	3.95	3.85	3.89	10962370
2019-08-06	3.91	3.92	3.84	3.88	13334273
2019-08-07	3.82	3.85	3.80	3.83	15238349
2019-08-08	3.89	3.93	3.86	3.89	17241535
2019-08-09	3.85	3.87	3.82	3.85	12824298
2019-08-12	3.80	3.80	3.75	3.75	10862898
2019-08-13	3.78	3.85	3.76	3.80	36237999
2019-08-14	3.72	3.72	3.64	3.64	52422192
2019-08-15	3.71	3.72	3.64	3.66	10137362
2019-08-16	3.70	3.79	3.70	3.77	9575952
2019-08-19	3.79	3.79	3.70	3.72	8462043
2019-08-20	3.69	3.71	3.63	3.63	15324773
2019-08-21	3.69	3.69	3.63	3.63	8943476
2019-08-22	3.72	3.74	3.67	3.70	12164288
2019-08-23	3.69	3.72	3.61	3.61	15945078
2019-08-26	3.67	3.68	3.65	3.67	17403230
2019-08-27	3.68	3.69	3.60	3.62	14750044
2019-08-28	3.62	3.64	3.59	3.59	19562269
2019-08-29	3.64	3.64	3.59	3.62	34972856
2019-08-30	3.63	3.64	3.57	3.59	10950317
2019-09-03	3.54	3.57	3.50	3.52	21692165
2019-09-04	3.58	3.60	3.53	3.57	23324515
2019-09-05	3.66	3.70	3.65	3.68	18028012
2019-09-06	3.70	3.71	3.68	3.71	9967447
2019-09-09	3.78	3.80	3.75	3.78	23514127
2019-09-10	3.86	3.93	3.84	3.92	18450524
2019-09-11	3.86	3.88	3.82	3.87	9300612
2019-09-12	3.86	3.95	3.84	3.93	16826667
2019-09-13	4.00	4.02	3.97	3.99	12565095
2019-09-16	3.93	3.95	3.92	3.93	9140392
2019-09-17	3.84	3.86	3.83	3.83	10533136
2019-09-18	3.80	3.82	3.79	3.82	12357971
2019-09-19	3.89	3.90	3.84	3.85	21616992
2019-09-20	3.90	3.93	3.87	3.87	17751757
2019-09-23	3.81	3.82	3.78	3.81	10366504
2019-09-24	3.81	3.82	3.74	3.75	10162236
2019-09-25	3.73	3.80	3.71	3.79	12301717
2019-09-26	3.76	3.79	3.75	3.77	7201398
2019-09-27	3.80	3.83	3.80	3.82	7429684
2019-09-30	3.84	3.86	3.82	3.85	11601862
2019-10-01	3.85	3.86	3.78	3.78	8487584
2019-10-02	3.73	3.74	3.64	3.66	11999446
2019-10-03	3.67	3.69	3.61	3.68	13688648
2019-10-04	3.64	3.69	3.62	3.68	7451140
2019-10-07	3.67	3.72	3.66	3.70	8106153
2019-10-08	3.64	3.67	3.61	3.65	9520307
2019-10-09	3.68	3.72	3.66	3.69	5461473
2019-10-10	3.74	3.80	3.73	3.79	7599217
2019-10-11	3.92	3.98	3.91	3.93	13461731
2019-10-14	3.88	3.93	3.88	3.90	4991374
2019-10-15	3.94	4.10	3.93	4.07	13802133
2019-10-16	4.10	4.13	4.08	4.08	9523030
2019-10-17	4.12	4.13	4.03	4.06	5733167
2019-10-18	4.08	4.12	4.06	4.12	8590631
2019-10-21	4.19	4.21	4.17	4.17	6988836
2019-10-22	4.16	4.23	4.14	4.18	10712546
2019-10-23	4.20	4.22	4.18	4.22	6973798
2019-10-24	4.22	4.24	4.13	4.17	9898507
2019-10-25	4.18	4.20	4.16	4.19	6189048
2019-10-28	4.20	4.21	4.16	4.19	6316592
2019-10-29	4.17	4.19	4.15	4.05	7708973
2019-10-30	3.90	3.94	3.87	3.92	23247210
2019-10-31	3.81	3.82	3.75	3.80	12595659
2019-11-01	3.82	3.87	3.80	3.84	10361269
2019-11-04	3.94	3.95	3.92	3.95	6055326
2019-11-05	3.99	4.01	3.96	3.99	7151396
2019-11-06	3.97	3.98	3.93	3.94	7705908
2019-11-07	4.02	4.04	4.00	4.01	7078278
2019-11-08	3.96	3.97	3.91	3.95	8145918
2019-11-11	3.90	3.96	3.89	3.95	8722942
2019-11-12	3.89	3.90	3.85	3.87	7120192
2019-11-13	3.73	3.76	3.71	3.74	11294289
2019-11-14	3.75	3.75	3.70	3.74	7380399
2019-11-15	3.76	3.77	3.74	3.76	6512902
2019-11-18	3.72	3.73	3.70	3.72	7447824
2019-11-19	3.77	3.77	3.72	3.74	6402208
2019-11-20	3.70	3.73	3.69	3.71	6315436
2019-11-21	3.74	3.76	3.71	3.74	8652650
2019-11-22	3.79	3.81	3.78	3.78	6441148
2019-11-25	3.80	3.82	3.80	3.82	4212792
2019-11-26	3.77	3.77	3.73	3.76	8484713
2019-11-27	3.78	3.79	3.76	3.77	5232029
2019-11-29	3.71	3.72	3.70	3.71	4634213
2019-12-02	3.68	3.69	3.64	3.64	12478476
2019-12-03	3.64	3.65	3.61	3.64	9097621
2019-12-04	3.72	3.75	3.70	3.74	7017616
2019-12-05	3.75	3.77	3.70	3.73	5935673
2019-12-06	3.77	3.77	3.74	3.75	5316986
2019-12-09	3.78	3.80	3.75	3.77	6406189
2019-12-10	3.76	3.78	3.71	3.72	13072337
2019-12-11	3.75	3.76	3.73	3.73	5499422
2019-12-12	3.82	3.90	3.80	3.88	12146445
2019-12-13	3.96	4.01	3.91	3.92	9321166
2019-12-16	4.01	4.03	3.98	3.98	6878787
2019-12-17	4.00	4.01	3.97	3.99	7090229
2019-12-18	4.00	4.02	3.98	3.99	11176233
2019-12-19	4.00	4.01	3.97	3.97	5290394
2019-12-20	3.98	4.01	3.97	3.98	6764294
2019-12-23	3.97	3.99	3.95	3.97	7019547
2019-12-24	3.96	3.96	3.94	3.95	1900798
2019-12-26	3.97	3.99	3.95	3.95	5447251
2019-12-27	3.96	3.99	3.96	3.96	5304254
2019-12-30	3.98	3.99	3.96	3.96	6355034
2019-12-31	3.94	3.98	3.94	3.97	4578066
2020-01-02	4.10	4.14	4.07	4.14	8646091
2020-01-03	4.01	4.04	4.01	4.02	6894211
2020-01-06	3.99	4.03	3.98	4.03	6122635
2020-01-07	3.99	4.00	3.96	3.96	7428500
2020-01-08	3.96	3.99	3.95	3.95	8240078
2020-01-09	4.00	4.00	3.96	3.98	8037318
2020-01-10	3.96	3.96	3.91	3.92	7902666
2020-01-13	3.89	3.93	3.86	3.93	6960744
2020-01-14	3.82	3.84	3.81	3.81	10406725
2020-01-15	3.80	3.80	3.77	3.78	11529368
2020-01-16	3.84	3.87	3.83	3.86	8927660
2020-01-17	3.91	3.91	3.87	3.91	6722780
2020-01-21	3.83	3.85	3.80	3.80	8213896
2020-01-22	3.77	3.80	3.75	3.80	9977396
2020-01-23	3.80	3.80	3.75	3.80	10739203
2020-01-24	3.78	3.78	3.69	3.72	11567184
2020-01-27	3.65	3.68	3.63	3.65	8063450
2020-01-28	3.69	3.74	3.68	3.72	9732464
2020-01-29	3.89	3.91	3.86	3.88	13549658
2020-01-30	3.83	3.91	3.82	3.91	13367750
2020-01-31	3.77	3.79	3.74	3.76	13443927
2020-02-03	3.74	3.78	3.73	3.75	7972194
2020-02-04	3.85	3.87	3.84	3.84	6862339
2020-02-05	3.96	3.97	3.93	3.97	9462052
2020-02-06	4.03	4.03	3.98	4.01	10662085
2020-02-07	4.00	4.02	3.98	4.00	7811254
2020-02-10	3.97	3.99	3.95	3.98	5878018
2020-02-11	4.00	4.02	3.98	4.00	6818128
2020-02-12	4.06	4.08	4.05	4.07	9003987
2020-02-13	4.04	4.06	4.03	4.05	8554269
2020-02-14	4.04	4.05	4.00	4.01	6569814
2020-02-18	4.01	4.03	3.98	3.99	8920896
2020-02-19	4.02	4.03	3.99	4.00	5183539
2020-02-20	3.99	4.00	3.93	3.97	7006808
2020-02-21	3.87	3.90	3.85	3.87	8967689
2020-02-24	3.70	3.73	3.68	3.71	10756678
2020-02-25	3.68	3.68	3.55	3.57	19889666
2020-02-26	3.65	3.69	3.60	3.60	16724731
2020-02-27	3.53	3.62	3.50	3.50	21615978
2020-02-28	3.45	3.53	3.40	3.51	22815847
2020-03-02	3.43	3.52	3.38	3.51	22231571
2020-03-03	3.55	3.57	3.36	3.38	24736388
2020-03-04	3.47	3.55	3.41	3.54	15090169
2020-03-05	3.32	3.34	3.25	3.26	20595810
2020-03-06	3.25	3.31	3.20	3.26	20161704
2020-03-09	2.88	2.99	2.82	2.85	13755454
2020-03-10	3.00	3.01	2.83	2.99	17130589
2020-03-11	2.93	2.96	2.82	2.85	23936107
2020-03-12	2.61	2.61	2.39	2.42	24947988
2020-03-13	2.59	2.61	2.32	2.60	17438146
2020-03-16	2.02	2.22	2.02	2.11	18592121
2020-03-17	2.12	2.32	2.07	2.32	13351797
2020-03-18	2.14	2.17	1.96	2.07	11496705
2020-03-19	2.07	2.13	2.05	2.09	9162509
2020-03-20	2.14	2.17	2.06	2.10	16357599
2020-03-23	2.19	2.22	2.11	2.17	11312497
2020-03-24	2.35	2.42	2.28	2.38	9490462
2020-03-25	2.43	2.61	2.37	2.51	13800536
2020-03-26	2.53	2.60	2.50	2.54	13656349
2020-03-27	2.40	2.45	2.35	2.36	10168138
2020-03-30	2.25	2.38	2.23	2.36	8993469
2020-03-31	2.30	2.32	2.23	2.25	8519196
2020-04-01	2.20	2.21	2.16	2.16	3963589
2020-04-02	2.18	2.26	2.16	2.19	4998784
2020-04-03	2.16	2.16	2.11	2.14	5277478
2020-04-06	2.25	2.30	2.24	2.29	6743181
2020-04-07	2.40	2.40	2.24	2.29	9292912
2020-04-08	2.28	2.32	2.25	2.32	4930583
2020-04-09	2.31	2.32	2.23	2.23	15199156
2020-04-13	2.27	2.27	2.19	2.24	4956887
2020-04-14	2.25	2.27	2.19	2.21	10514666
2020-04-15	2.11	2.13	2.06	2.08	7702386
2020-04-16	2.07	2.07	2.01	2.02	6886777
2020-04-17	2.07	2.07	2.02	2.05	7863384
2020-04-20	1.97	2.04	1.96	1.98	8762009
2020-04-21	1.96	1.97	1.93	1.94	13310297
2020-04-22	1.99	2.00	1.96	1.96	4546999
2020-04-23	2.00	2.07	1.97	1.99	5327451
2020-04-24	1.99	2.00	1.95	1.96	4846681
2020-04-27	1.98	2.02	1.96	2.02	5813250
2020-04-28	2.15	2.16	2.07	2.09	9056068
2020-04-29	2.21	2.24	2.18	2.23	8567030
2020-04-30	2.11	2.12	2.06	2.08	6509774
2020-05-01	2.08	2.08	2.03	2.06	4209473
2020-05-04	2.04	2.07	2.01	2.03	4409101
2020-05-05	2.01	2.04	2.00	2.00	5167435
2020-05-06	2.01	2.01	1.96	1.96	4965033
2020-05-07	1.98	2.00	1.96	1.98	5677130
2020-05-08	2.05	2.05	2.02	2.04	4000587
2020-05-11	1.99	1.99	1.96	1.97	7113233
2020-05-12	2.00	2.01	1.94	1.94	7054060
2020-05-13	1.94	1.95	1.89	1.89	7423466
2020-05-14	1.82	1.93	1.82	1.91	10619432
2020-05-15	1.87	1.89	1.85	1.89	6899471
2020-05-18	1.93	2.04	1.91	2.03	8289134
2020-05-19	1.90	1.91	1.86	1.87	21508041
2020-05-20	1.90	1.96	1.89	1.94	11189961
2020-05-21	1.95	1.98	1.92	1.94	8293505
2020-05-22	1.98	1.99	1.94	1.99	17708205
2020-05-26	2.11	2.17	2.09	2.14	19478659
2020-05-27	2.25	2.29	2.21	2.28	32877207
2020-05-28	2.28	2.29	2.25	2.25	18323003
2020-05-29	2.19	2.21	2.16	2.18	10849729
2020-06-01	2.19	2.23	2.19	2.23	6475685
2020-06-02	2.32	2.36	2.30	2.31	10474180
2020-06-03	2.38	2.44	2.37	2.43	16909509
2020-06-04	2.44	2.52	2.42	2.50	21845300
2020-06-05	2.75	2.76	2.68	2.69	16991159
2020-06-08	2.81	2.83	2.70	2.78	12550212
2020-06-09	2.71	2.74	2.68	2.72	9482607
2020-06-10	2.72	2.72	2.60	2.61	13428028
2020-06-11	2.43	2.46	2.33	2.36	17129232
2020-06-12	2.42	2.44	2.35	2.41	10383402
2020-06-15	2.27	2.36	2.26	2.34	12076990
2020-06-16	2.46	2.49	2.36	2.41	14374672
2020-06-17	2.42	2.42	2.36	2.37	10116744
2020-06-18	2.30	2.36	2.29	2.31	6719095
2020-06-19	2.35	2.36	2.24	2.27	10089153
2020-06-22	2.27	2.30	2.25	2.28	5884761
2020-06-23	2.41	2.42	2.37	2.39	7796413
2020-06-24	2.33	2.34	2.28	2.29	6788516
2020-06-25	2.29	2.38	2.28	2.38	6989064
2020-06-26	2.31	2.32	2.25	2.26	5806434
2020-06-29	2.33	2.38	2.30	2.35	7934338
2020-06-30	2.27	2.33	2.26	2.31	6227683
2020-07-01	2.30	2.34	2.28	2.29	6479185
2020-07-02	2.45	2.48	2.40	2.40	8319498
2020-07-06	2.50	2.53	2.47	2.50	6043366
2020-07-07	2.44	2.45	2.40	2.41	4850931
2020-07-08	2.38	2.42	2.36	2.39	3866091
2020-07-09	2.39	2.40	2.32	2.32	5505913
2020-07-10	2.33	2.41	2.32	2.41	5617563
2020-07-13	2.42	2.44	2.37	2.38	6149871
2020-07-14	2.36	2.41	2.35	2.41	5625114
2020-07-15	2.46	2.48	2.43	2.45	8187024
2020-07-16	2.42	2.45	2.41	2.41	7091467
2020-07-17	2.40	2.40	2.37	2.39	5564232
2020-07-20	2.37	2.41	2.36	2.41	18495896
2020-07-21	2.40	2.43	2.36	2.37	19464483
2020-07-22	2.34	2.37	2.32	2.35	20964672
2020-07-23	2.32	2.33	2.30	2.30	5618626
2020-07-24	2.32	2.36	2.30	2.30	5760381
2020-07-27	2.26	2.31	2.26	2.30	23847696
2020-07-28	2.31	2.34	2.29	2.32	5260751
2020-07-29	2.20	2.28	2.19	2.28	8437618
2020-07-30	2.12	2.16	2.09	2.16	16713991
2020-07-31	2.09	2.09	2.01	2.02	15288279
2020-08-03	2.04	2.08	2.02	2.08	10085683
2020-08-04	2.10	2.17	2.09	2.16	8518476
2020-08-05	2.13	2.14	2.11	2.12	6795846
2020-08-06	2.08	2.13	2.08	2.13	8618858
2020-08-07	2.03	2.10	2.02	2.10	9131371
2020-08-10	2.10	2.14	2.10	2.14	6346639
2020-08-11	2.23	2.26	2.20	2.22	10133339
2020-08-12	2.29	2.30	2.20	2.21	8579249
2020-08-13	2.20	2.22	2.17	2.18	4515597
2020-08-14	2.13	2.18	2.13	2.15	5080845
2020-08-17	2.16	2.16	2.12	2.12	3573289
2020-08-18	2.16	2.16	2.10	2.12	5382981
2020-08-19	2.14	2.19	2.14	2.15	7921681
2020-08-20	2.09	2.11	2.08	2.10	6833295
2020-08-21	2.03	2.06	2.02	2.06	7966086
2020-08-24	2.09	2.14	2.07	2.13	14683723
2020-08-25	2.19	2.19	2.12	2.14	5561740
2020-08-26	2.15	2.17	2.14	2.15	4548812
2020-08-27	2.13	2.16	2.12	2.14	7488505
2020-08-28	2.20	2.23	2.19	2.22	6418458
2020-08-31	2.18	2.18	2.12	2.14	11666364
2020-09-01	2.11	2.15	2.09	2.11	19160651
2020-09-02	2.08	2.09	2.06	2.09	4932154
2020-09-03	2.12	2.16	2.07	2.07	7566455
2020-09-04	2.17	2.19	2.11	2.18	8764090
2020-09-08	2.12	2.12	2.08	2.09	6765291
2020-09-09	2.10	2.14	2.08	2.12	6214019
2020-09-10	2.11	2.14	2.04	2.04	9037737
2020-09-11	2.05	2.07	2.03	2.03	11162094
2020-09-14	2.05	2.07	2.04	2.06	5829236
2020-09-15	2.05	2.06	2.02	2.03	8569015
2020-09-16	1.99	2.05	1.97	2.03	7932057
2020-09-17	1.99	2.02	1.98	2.00	6782349
2020-09-18	1.95	1.96	1.91	1.94	15958703
2020-09-21	1.84	1.86	1.79	1.84	25434090
2020-09-22	1.82	1.82	1.74	1.78	18891359
2020-09-23	1.79	1.80	1.72	1.72	17601596
2020-09-24	1.73	1.77	1.71	1.74	14333467
2020-09-25	1.73	1.76	1.73	1.75	7485888
2020-09-28	1.81	1.85	1.80	1.83	9172349
2020-09-29	1.81	1.82	1.76	1.76	9257997
2020-09-30	1.79	1.82	1.77	1.77	7129150
2020-10-01	1.78	1.80	1.75	1.77	12448539
2020-10-02	1.73	1.80	1.73	1.79	7070663
2020-10-05	1.80	1.84	1.80	1.82	7333077
2020-10-06	1.95	1.95	1.88	1.88	12232552
2020-10-07	1.91	1.93	1.90	1.90	4928092
2020-10-08	1.94	1.95	1.92	1.94	4551746
2020-10-09	1.96	1.96	1.91	1.91	7802896
2020-10-12	1.90	1.90	1.88	1.89	3857889
2020-10-13	1.87	1.88	1.80	1.81	7049998
2020-10-14	1.83	1.85	1.80	1.81	4097571
2020-10-15	1.77	1.81	1.76	1.80	6064167
2020-10-16	1.82	1.86	1.81	1.84	7135435
2020-10-19	1.85	1.89	1.83	1.84	4822317
2020-10-20	1.93	1.96	1.91	1.92	10855082
2020-10-21	1.93	1.95	1.90	1.91	5557430
2020-10-22	1.90	1.94	1.89	1.94	8708100
2020-10-23	1.98	2.00	1.96	1.99	8346708
2020-10-26	1.96	1.98	1.94	1.97	8053067
2020-10-27	1.98	2.01	1.92	1.92	9390162
2020-10-28	1.87	1.90	1.83	1.83	8588221
2020-10-29	1.85	1.91	1.83	1.88	8481897
2020-10-30	1.91	1.94	1.90	1.93	7197248
2020-11-02	1.97	2.01	1.95	2.00	9841845
2020-11-03	2.04	2.09	2.03	2.08	9400186
2020-11-04	2.00	2.02	1.96	1.97	6607275
2020-11-05	2.06	2.09	2.04	2.07	7642485
2020-11-06	2.06	2.07	2.03	2.05	6220700
2020-11-09	2.43	2.44	2.33	2.40	29765946
2020-11-10	2.56	2.61	2.53	2.58	29989671
2020-11-11	2.57	2.64	2.54	2.56	26564865
2020-11-12	2.57	2.59	2.53	2.55	17895685
2020-11-13	2.64	2.68	2.64	2.67	11656143
2020-11-16	2.79	2.79	2.71	2.75	12411810
2020-11-17	2.70	2.79	2.70	2.77	9066877
2020-11-18	2.74	2.78	2.72	2.72	6278437
2020-11-19	2.71	2.78	2.70	2.77	6012704
2020-11-20	2.74	2.75	2.71	2.74	7818927
2020-11-23	2.77	2.78	2.74	2.75	10542119
2020-11-24	2.85	2.94	2.84	2.93	10277417
2020-11-25	2.88	2.91	2.85	2.91	4949222
2020-11-27	2.90	2.93	2.90	2.91	4653747
2020-11-30	2.91	2.92	2.82	2.82	9031593
2020-12-01	2.98	3.07	2.97	3.06	16356889
2020-12-02	3.11	3.22	3.10	3.20	15128980
2020-12-03	3.23	3.28	3.20	3.21	9393673
2020-12-04	3.31	3.42	3.31	3.40	19773471
2020-12-07	3.30	3.31	3.25	3.27	8929418
2020-12-08	3.30	3.34	3.29	3.31	7112322
2020-12-09	3.29	3.31	3.24	3.29	7356027
2020-12-10	3.13	3.21	3.12	3.18	8586122
2020-12-11	3.10	3.13	3.07	3.09	13287446
2020-12-14	3.19	3.21	3.12	3.13	6165319
2020-12-15	3.20	3.28	3.20	3.20	13909831
2020-12-16	3.23	3.24	3.18	3.21	8320406
2020-12-17	3.24	3.26	3.22	3.23	5313299
2020-12-18	3.19	3.20	3.10	3.12	11134932
2020-12-21	2.92	3.02	2.90	3.01	15222582
2020-12-22	3.04	3.07	3.02	3.04	5404529
2020-12-23	3.08	3.18	3.08	3.15	7189398
2020-12-24	3.17	3.20	3.16	3.19	2932628
2020-12-28	3.11	3.16	3.10	3.14	4953873
2020-12-29	3.15	3.17	3.11	3.12	5896005
2020-12-30	3.13	3.17	3.08	3.10	6815550
2020-12-31	3.07	3.09	3.05	3.05	3029879
2021-01-04	3.12	3.13	3.04	3.07	8139173
2021-01-05	3.10	3.16	3.10	3.14	7782434
2021-01-06	3.31	3.40	3.30	3.36	15596547
2021-01-07	3.34	3.40	3.34	3.36	6605622
2021-01-08	3.35	3.39	3.31	3.37	14525644
2021-01-11	3.35	3.44	3.34	3.42	13877516
2021-01-12	3.40	3.47	3.39	3.46	11009173
2021-01-13	3.45	3.46	3.42	3.42	6163009
2021-01-14	3.40	3.43	3.38	3.42	6394922
2021-01-15	3.36	3.37	3.26	3.29	5468440
2021-01-19	3.29	3.29	3.26	3.29	5876167
2021-01-20	3.25	3.27	3.23	3.27	4305850
2021-01-21	3.27	3.29	3.20	3.23	5898964
2021-01-22	3.15	3.17	3.11	3.14	5735591
2021-01-25	3.04	3.07	3.01	3.06	5819096
2021-01-26	3.10	3.13	3.08	3.09	5901956
2021-01-27	3.01	3.02	2.92	2.93	6346178
2021-01-28	2.99	3.06	2.98	3.01	4642190
2021-01-29	2.97	2.99	2.92	2.93	6672317
2021-02-01	2.97	2.97	2.92	2.95	4215218
2021-02-02	3.07	3.09	3.04	3.09	7766355
2021-02-03	3.08	3.13	3.07	3.13	5431327
2021-02-04	3.20	3.25	3.19	3.22	4852694
2021-02-05	3.35	3.36	3.31	3.35	6403446
2021-02-08	3.42	3.45	3.41	3.44	6602541
2021-02-09	3.43	3.45	3.41	3.45	4754536
2021-02-10	3.49	3.50	3.43	3.44	5352923
2021-02-11	3.38	3.44	3.35	3.43	9732115
2021-02-12	3.36	3.41	3.36	3.41	3590758
2021-02-16	3.49	3.56	3.47	3.56	11815184
2021-02-17	3.51	3.53	3.48	3.52	13791683
2021-02-18	3.50	3.52	3.44	3.51	8572312
2021-02-19	3.57	3.65	3.57	3.64	16810704
2021-02-22	3.50	3.56	3.49	3.53	10036808
2021-02-23	3.60	3.62	3.54	3.60	7469044
2021-02-24	3.57	3.61	3.56	3.60	4434106
2021-02-25	3.68	3.70	3.56	3.56	9755630
2021-02-26	3.54	3.56	3.49	3.51	10617327
2021-03-01	3.51	3.56	3.50	3.53	6522087
2021-03-02	3.53	3.55	3.50	3.53	6538008
2021-03-03	3.53	3.59	3.53	3.56	9206984
2021-03-04	3.55	3.59	3.50	3.53	9104290
2021-03-05	3.63	3.69	3.55	3.68	10481085
2021-03-08	3.63	3.66	3.60	3.64	7996055
2021-03-09	3.52	3.59	3.49	3.55	8097298
2021-03-10	3.54	3.58	3.51	3.57	4198692
2021-03-11	3.47	3.53	3.45	3.51	3584838
2021-03-12	3.53	3.60	3.52	3.60	5183328
2021-03-15	3.55	3.57	3.48	3.54	4288904
2021-03-16	3.50	3.51	3.44	3.49	4180649
2021-03-17	3.50	3.53	3.46	3.50	3785322
2021-03-18	3.55	3.62	3.51	3.52	7057297
2021-03-19	3.49	3.50	3.44	3.47	6735626
2021-03-22	3.44	3.44	3.38	3.43	5097739
2021-03-23	3.40	3.43	3.34	3.36	5620048
2021-03-24	3.37	3.42	3.36	3.37	4730103
2021-03-25	3.34	3.40	3.31	3.39	5159667
2021-03-26	3.45	3.49	3.40	3.46	6921438
2021-03-29	3.40	3.44	3.37	3.41	4932097
2021-03-30	3.44	3.48	3.43	3.47	3758429
2021-03-31	3.42	3.45	3.39	3.43	5358145
2021-04-01	3.39	3.43	3.38	3.42	2141125
2021-04-05	3.44	3.49	3.44	3.47	2633017
2021-04-06	3.46	3.49	3.45	3.48	3570908
2021-04-07	3.50	3.54	3.49	3.54	3649261
2021-04-08	3.46	3.51	3.42	3.51	3109313
2021-04-09	3.46	3.49	3.44	3.46	7964610
2021-04-12	3.47	3.50	3.45	3.47	3406671
2021-04-13	3.43	3.46	3.41	3.44	3455178
2021-04-14	3.45	3.50	3.45	3.48	3277255
2021-04-15	3.47	3.47	3.39	3.43	4562207
2021-04-16	3.44	3.47	3.43	3.46	2807416
2021-04-19	3.57	3.59	3.53	3.54	7095290
2021-04-20	3.48	3.49	3.40	3.42	6713767
2021-04-21	3.32	3.40	3.31	3.39	4408999
2021-04-22	3.39	3.41	3.36	3.37	3804534
2021-04-23	3.37	3.44	3.36	3.43	3519192
2021-04-26	3.47	3.50	3.47	3.49	2730252
2021-04-27	3.57	3.66	3.56	3.66	7772481
2021-04-28	3.72	3.78	3.71	3.78	8097527
2021-04-29	3.84	3.86	3.81	3.81	7682286
2021-04-30	3.82	3.84	3.80	3.81	4688987
2021-05-03	3.81	3.83	3.78	3.81	5460676
2021-05-04	3.79	3.82	3.73	3.79	7697597
2021-05-05	3.81	3.86	3.77	3.84	3556173
2021-05-06	3.85	3.89	3.81	3.88	4980800
2021-05-07	3.83	3.93	3.82	3.91	5531596
2021-05-10	4.00	4.04	3.95	3.96	6402380
2021-05-11	3.92	3.96	3.90	3.93	5076372
2021-05-12	3.93	3.98	3.91	3.94	12140368
2021-05-13	3.89	3.98	3.89	3.96	4251268
2021-05-14	4.02	4.10	4.02	4.10	3893906
2021-05-17	4.01	4.08	4.01	4.06	4981312
2021-05-18	4.09	4.12	4.08	4.09	4410626
2021-05-19	4.03	4.06	3.98	4.04	4870318
2021-05-20	4.03	4.07	4.00	4.05	3574488
2021-05-21	4.10	4.12	4.07	4.11	3160722
2021-05-24	4.08	4.11	4.05	4.09	3602624
2021-05-25	4.16	4.17	4.07	4.09	5007338
2021-05-26	4.05	4.11	4.02	4.09	3542719
2021-05-27	4.19	4.22	4.18	4.22	5404829
2021-05-28	4.17	4.21	4.15	4.21	2555558
2021-06-01	4.25	4.27	4.24	4.26	3777348
2021-06-02	4.23	4.26	4.21	4.25	6005074
2021-06-03	4.25	4.29	4.24	4.28	3156180
2021-06-04	4.23	4.24	4.20	4.23	1852490
2021-06-07	4.21	4.25	4.21	4.24	2674050
2021-06-08	4.14	4.18	4.12	4.16	2585964
2021-06-09	4.15	4.38	4.12	4.20	35134643
2021-06-10	4.26	4.29	4.22	4.24	21538944
2021-06-11	4.20	4.24	4.18	4.22	6657010
2021-06-14	4.20	4.24	4.19	4.21	3881048
2021-06-15	4.18	4.23	4.18	4.21	4014770
2021-06-16	4.12	4.17	4.09	4.12	6328065
2021-06-17	4.16	4.16	4.00	4.03	7531940
2021-06-18	3.93	3.96	3.90	3.94	8169413
2021-06-21	3.93	4.00	3.92	3.96	7125528
2021-06-22	3.93	3.98	3.91	3.98	3189782
2021-06-23	3.98	4.00	3.94	3.95	4130839
2021-06-24	3.99	4.05	3.98	4.04	3719086
2021-06-25	4.04	4.06	4.02	4.06	3125870
2021-06-28	4.00	4.00	3.91	3.96	10042617
2021-06-29	3.94	3.97	3.90	3.93	4533560
2021-06-30	3.87	3.91	3.86	3.91	5231545
2021-07-01	3.92	3.96	3.91	3.96	3101857
2021-07-02	3.92	3.92	3.85	3.86	3266779
2021-07-06	3.87	3.87	3.75	3.76	6697420
2021-07-07	3.75	3.77	3.69	3.74	5150433
2021-07-08	3.66	3.68	3.62	3.64	5235345
2021-07-09	3.71	3.79	3.68	3.77	4327701
2021-07-12	3.70	3.79	3.69	3.76	2899199
2021-07-13	3.72	3.73	3.67	3.68	4295057
2021-07-14	3.73	3.77	3.69	3.72	2767270
2021-07-15	3.68	3.75	3.68	3.70	5208402
2021-07-16	3.67	3.69	3.55	3.58	10074697
2021-07-19	3.50	3.53	3.45	3.46	8275048
2021-07-20	3.42	3.52	3.40	3.50	5005660
2021-07-21	3.58	3.68	3.58	3.64	4206920
2021-07-22	3.69	3.70	3.62	3.62	4698202
2021-07-23	3.73	3.75	3.67	3.67	3380186
2021-07-26	3.72	3.80	3.72	3.78	3033337
2021-07-27	3.72	3.76	3.69	3.73	2249977
2021-07-28	3.64	3.68	3.61	3.66	3719969
2021-07-29	3.77	3.78	3.74	3.78	3050881
2021-07-30	3.71	3.73	3.66	3.67	3176998
2021-08-02	3.69	3.74	3.63	3.65	4892889
2021-08-03	3.70	3.75	3.65	3.74	3952070
2021-08-04	3.70	3.75	3.70	3.72	2231342
2021-08-05	3.73	3.77	3.72	3.73	4532529
2021-08-06	3.80	3.87	3.79	3.85	5126401
2021-08-09	3.82	3.85	3.79	3.82	1848456
2021-08-10	3.82	3.88	3.81	3.86	2428076
2021-08-11	3.88	3.94	3.87	3.93	2315688
2021-08-12	3.89	3.91	3.86	3.89	2515566
2021-08-13	3.90	3.91	3.86	3.87	2528510
2021-08-16	3.83	3.84	3.79	3.81	2626414
2021-08-17	3.74	3.75	3.67	3.70	3604698
2021-08-18	3.68	3.74	3.68	3.70	2816930
2021-08-19	3.66	3.69	3.60	3.63	5269366
2021-08-20	3.60	3.66	3.58	3.65	2935997
2021-08-23	3.68	3.72	3.66	3.68	2643237
2021-08-24	3.67	3.73	3.67	3.69	2690232
2021-08-25	3.75	3.81	3.74	3.81	2917048
2021-08-26	3.78	3.81	3.71	3.73	3265555
2021-08-27	3.71	3.78	3.71	3.77	2320064
2021-08-30	3.75	3.76	3.68	3.69	3446579
2021-08-31	3.69	3.73	3.68	3.69	12000605
2021-09-01	3.76	3.78	3.73	3.75	7366296
2021-09-02	3.69	3.72	3.68	3.69	2623934
2021-09-03	3.67	3.68	3.62	3.65	2405069
2021-09-07	3.67	3.72	3.66	3.67	2248030
2021-09-08	3.65	3.68	3.60	3.61	3203296
2021-09-09	3.59	3.65	3.57	3.63	5131418
2021-09-10	3.61	3.63	3.58	3.58	3180351
2021-09-13	3.65	3.70	3.63	3.69	3882487
2021-09-14	3.72	3.73	3.63	3.64	2469208
2021-09-15	3.66	3.68	3.64	3.67	2269255
2021-09-16	3.71	3.71	3.65	3.70	2904996
2021-09-17	3.66	3.69	3.57	3.58	3657027
2021-09-20	3.45	3.46	3.34	3.40	6577266
2021-09-21	3.43	3.46	3.38	3.39	4545615
2021-09-22	3.47	3.53	3.47	3.48	4330888
2021-09-23	3.57	3.64	3.56	3.63	2737647
2021-09-24	3.62	3.65	3.62	3.64	1699078
2021-09-27	3.72	3.77	3.70	3.75	3964162
2021-09-28	3.71	3.73	3.62	3.63	3812923
2021-09-29	3.64	3.69	3.62	3.67	2011564
2021-09-30	3.67	3.68	3.61	3.62	4031719
2021-10-01	3.63	3.68	3.59	3.65	4194640
2021-10-04	3.68	3.72	3.64	3.65	5201936
2021-10-05	3.73	3.79	3.71	3.78	5554780
2021-10-06	3.74	3.79	3.72	3.77	4431059
2021-10-07	3.82	3.88	3.81	3.83	4787283
2021-10-08	3.87	3.89	3.85	3.88	3542582
2021-10-11	3.88	3.90	3.82	3.82	4504905
2021-10-12	3.87	3.92	3.86	3.91	4758092
2021-10-13	3.85	3.85	3.77	3.80	3563383
2021-10-14	3.87	3.88	3.80	3.83	2393311
2021-10-15	3.89	3.93	3.86	3.90	7368474
2021-10-18	3.88	3.90	3.86	3.88	4092074
2021-10-19	3.92	3.94	3.90	3.92	2282807
2021-10-20	3.90	3.96	3.89	3.95	2352798
2021-10-21	3.91	3.92	3.85	3.88	3542861
2021-10-22	3.86	3.91	3.83	3.87	2448746
2021-10-25	3.88	3.90	3.87	3.88	2403027
2021-10-26	3.90	3.94	3.90	3.92	3817269
2021-10-27	3.81	3.85	3.78	3.79	3397197
2021-10-28	3.84	3.87	3.82	3.81	4335849
2021-10-29	3.78	3.81	3.77	3.79	3047333
2021-11-01	3.84	3.92	3.84	3.92	2878031
2021-11-02	3.83	3.83	3.80	3.81	1964908
2021-11-03	3.79	3.87	3.77	3.86	1917395
2021-11-04	3.80	3.80	3.70	3.73	3457413
2021-11-05	3.81	3.82	3.76	3.78	3166158
2021-11-08	3.77	3.79	3.74	3.75	3253958
2021-11-09	3.73	3.74	3.68	3.70	3469545
2021-11-10	3.72	3.74	3.65	3.67	2766878
2021-11-11	3.68	3.72	3.68	3.69	1915244
2021-11-12	3.63	3.64	3.62	3.64	2666398
2021-11-15	3.66	3.68	3.62	3.62	2470778
2021-11-16	3.64	3.65	3.60	3.61	2364496
2021-11-17	3.61	3.62	3.59	3.60	2310528
2021-11-18	3.56	3.58	3.53	3.53	3092556
2021-11-19	3.45	3.46	3.41	3.44	4682931
2021-11-22	3.44	3.49	3.44	3.47	4346536
2021-11-23	3.46	3.50	3.43	3.46	3978610
2021-11-24	3.41	3.43	3.39	3.40	3300884
2021-11-26	3.21	3.21	3.14	3.20	6276889
2021-11-29	3.21	3.23	3.14	3.16	5958973
2021-11-30	3.16	3.17	3.07	3.11	8889421
2021-12-01	3.18	3.21	3.09	3.09	6489701
2021-12-02	3.14	3.20	3.13	3.17	5263605
2021-12-03	3.15	3.17	3.10	3.14	6055775
2021-12-06	3.15	3.19	3.14	3.17	4557684
2021-12-07	3.17	3.21	3.16	3.18	6489686
2021-12-08	3.14	3.16	3.08	3.11	17407542
2021-12-09	3.07	3.08	3.00	3.01	30497026
2021-12-10	3.02	3.04	3.00	3.03	15100279
2021-12-13	3.01	3.01	2.96	2.96	10233515
2021-12-14	2.97	3.05	2.97	2.99	12114234
2021-12-15	2.99	3.00	2.96	2.98	8824383
2021-12-16	3.10	3.12	3.05	3.06	7913138
2021-12-17	3.09	3.10	3.05	3.06	8214813
2021-12-20	3.09	3.12	3.05	3.09	10932720
2021-12-21	3.13	3.15	3.12	3.13	9351990
2021-12-22	3.13	3.18	3.12	3.17	7384931
2021-12-23	3.24	3.29	3.24	3.26	5916257
2021-12-27	3.27	3.30	3.25	3.29	4277463
2021-12-28	3.27	3.30	3.27	3.29	3626280
2021-12-29	3.28	3.32	3.28	3.29	6857211
2021-12-30	3.29	3.33	3.29	3.30	3640969
2021-12-31	3.29	3.31	3.28	3.29	3117894
2022-01-03	3.31	3.36	3.31	3.36	5420205
2022-01-04	3.42	3.46	3.41	3.43	6220091
2022-01-05	3.46	3.48	3.38	3.40	4023801
2022-01-06	3.49	3.55	3.45	3.54	5542985
2022-01-07	3.51	3.58	3.50	3.58	7203323
2022-01-10	3.59	3.59	3.52	3.59	11876744
2022-01-11	3.54	3.63	3.51	3.61	8275860
2022-01-12	3.57	3.61	3.56	3.60	5875015
2022-01-13	3.61	3.64	3.58	3.60	9043961
2022-01-14	3.59	3.69	3.58	3.69	8919464
2022-01-18	3.60	3.63	3.58	3.60	7425919
2022-01-19	3.60	3.61	3.53	3.54	11189492
2022-01-20	3.54	3.59	3.50	3.52	6483295
2022-01-21	3.49	3.51	3.44	3.46	10898299
2022-01-24	3.37	3.40	3.28	3.39	8173638
2022-01-25	3.35	3.47	3.32	3.44	6849272
2022-01-26	3.55	3.57	3.48	3.52	5792082
2022-01-27	3.59	3.62	3.50	3.55	11383775
2022-01-28	3.52	3.56	3.49	3.55	4849490
2022-01-31	3.48	3.52	3.45	3.52	6732572
2022-02-01	3.55	3.62	3.54	3.62	3945117
2022-02-02	3.65	3.65	3.59	3.64	4174499
2022-02-03	3.75	3.80	3.73	3.76	7515038
2022-02-04	3.70	3.83	3.69	3.81	11106933
2022-02-07	3.78	3.83	3.76	3.81	5255624
2022-02-08	3.87	3.92	3.86	3.91	7795541
2022-02-09	3.92	3.96	3.91	3.94	5728556
2022-02-10	3.94	4.01	3.94	3.98	7673709
2022-02-11	3.93	4.00	3.83	3.85	10575001
2022-02-14	3.83	3.84	3.77	3.81	8085245
2022-02-15	3.87	3.93	3.86	3.91	5001380
2022-02-16	3.82	3.88	3.82	3.87	3534436
2022-02-17	3.82	3.84	3.76	3.79	3895502
2022-02-18	3.78	3.82	3.76	3.79	5038636
2022-02-22	3.75	3.81	3.71	3.75	7004084
2022-02-23	3.74	3.77	3.64	3.66	11433628
2022-02-24	3.31	3.44	3.30	3.43	16339228
2022-02-25	3.51	3.55	3.50	3.54	6859613
2022-02-28	3.32	3.40	3.31	3.36	8040597
2022-03-01	3.30	3.31	3.11	3.14	14953528
2022-03-02	3.28	3.31	3.24	3.29	8526990
2022-03-03	3.25	3.26	3.16	3.19	8177197
2022-03-04	3.05	3.06	2.92	2.96	24911682
2022-03-07	2.93	2.94	2.77	2.80	16456435
2022-03-08	3.02	3.09	2.91	3.00	19449488
2022-03-09	3.15	3.19	3.12	3.19	11059290
2022-03-10	3.14	3.20	3.11	3.13	7947970
2022-03-11	3.16	3.19	3.07	3.07	12302205
2022-03-14	3.19	3.23	3.15	3.18	9189338
2022-03-15	3.25	3.28	3.21	3.26	11408556
2022-03-16	3.37	3.49	3.35	3.43	13452249
2022-03-17	3.41	3.47	3.38	3.47	9779512
2022-03-18	3.37	3.43	3.36	3.41	5162488
2022-03-21	3.44	3.46	3.41	3.44	7639431
2022-03-22	3.48	3.52	3.46	3.47	5020322
2022-03-23	3.40	3.44	3.38	3.40	3613032
2022-03-24	3.35	3.40	3.34	3.37	4076506
2022-03-25	3.36	3.39	3.35	3.39	3291019
2022-03-28	3.41	3.42	3.35	3.40	5011158
2022-03-29	3.56	3.58	3.52	3.56	6591122
2022-03-30	3.52	3.52	3.43	3.47	4279557
2022-03-31	3.45	3.46	3.37	3.38	4276034
2022-04-01	3.49	3.51	3.43	3.48	5958921
2022-04-04	3.44	3.50	3.43	3.49	3987076
2022-04-05	3.41	3.44	3.38	3.39	3898831
2022-04-06	3.28	3.33	3.27	3.31	4629716
2022-04-07	3.37	3.38	3.29	3.35	4998576
2022-04-08	3.35	3.39	3.35	3.37	3170567
2022-04-11	3.40	3.43	3.37	3.38	6399683
2022-04-12	3.38	3.40	3.32	3.35	4544587
2022-04-13	3.34	3.40	3.34	3.39	3112055
2022-04-14	3.39	3.41	3.35	3.39	4206282
2022-04-18	3.37	3.43	3.37	3.40	2909112
2022-04-19	3.38	3.44	3.37	3.43	4691440
2022-04-20	3.50	3.52	3.44	3.46	5288053
2022-04-21	3.50	3.52	3.42	3.42	4071848
2022-04-22	3.45	3.46	3.36	3.37	6423167
2022-04-25	3.35	3.35	3.22	3.33	10913686
2022-04-26	3.05	3.06	2.99	3.03	12080104
2022-04-27	2.95	3.01	2.95	2.90	7161577
2022-04-28	2.93	2.93	2.85	2.91	6977190
2022-04-29	2.95	2.97	2.88	2.88	6397848
2022-05-02	2.90	2.90	2.83	2.87	6318579
2022-05-03	2.95	2.99	2.94	2.96	6313467
2022-05-04	2.93	3.03	2.90	3.03	5746721
2022-05-05	2.89	2.91	2.80	2.82	9066962
2022-05-06	2.83	2.84	2.77	2.79	9861984
2022-05-09	2.78	2.79	2.74	2.75	10649751
2022-05-10	2.82	2.83	2.73	2.77	10378037
2022-05-11	2.80	2.85	2.73	2.75	6471375
2022-05-12	2.73	2.77	2.68	2.72	8012250
2022-05-13	2.80	2.86	2.79	2.84	5897779
2022-05-16	2.81	2.83	2.78	2.83	4836437
2022-05-17	2.92	2.94	2.89	2.93	5436493
2022-05-18	2.89	2.91	2.82	2.84	4778006
2022-05-19	2.84	2.90	2.83	2.89	6220435
2022-05-20	2.89	2.91	2.82	2.86	4552871
2022-05-23	2.96	3.03	2.96	3.02	6979850
2022-05-24	3.06	3.12	3.05	3.11	8983706
2022-05-25	3.09	3.15	3.09	3.14	4242312
2022-05-26	3.16	3.21	3.16	3.17	5664329
2022-05-27	3.21	3.24	3.20	3.23	3533481
2022-05-31	3.22	3.23	3.18	3.21	5582658
2022-06-01	3.21	3.22	3.13	3.16	5133756
2022-06-02	3.16	3.20	3.14	3.20	4061337
2022-06-03	3.17	3.18	3.13	3.16	3587658
2022-06-06	3.23	3.24	3.18	3.21	4828854
2022-06-07	3.17	3.21	3.17	3.21	3010665
2022-06-08	3.18	3.20	3.13	3.15	4355628
2022-06-09	3.10	3.11	3.01	3.01	4556472
2022-06-10	2.87	2.89	2.81	2.83	6827054
2022-06-13	2.70	2.75	2.68	2.72	9060091
2022-06-14	2.74	2.75	2.66	2.70	8293487
2022-06-15	2.80	2.84	2.76	2.81	7847810
2022-06-16	2.75	2.79	2.71	2.75	9093616
2022-06-17	2.80	2.83	2.77	2.82	34425447
2022-06-21	2.95	2.96	2.89	2.90	6488518
2022-06-22	2.92	2.97	2.90	2.92	9584109
2022-06-23	2.85	2.86	2.79	2.86	7037866
2022-06-24	2.85	2.92	2.85	2.91	5319054
2022-06-27	2.91	2.93	2.87	2.91	4342977
2022-06-28	2.92	2.95	2.87	2.88	6349770
2022-06-29	2.88	2.88	2.82	2.85	5426852
2022-06-30	2.75	2.83	2.73	2.80	4027628
2022-07-01	2.76	2.83	2.72	2.82	4540785
2022-07-05	2.65	2.70	2.62	2.70	6349949
2022-07-06	2.59	2.61	2.56	2.61	8781173
2022-07-07	2.65	2.68	2.65	2.66	4873997
2022-07-08	2.64	2.67	2.61	2.66	3543267
2022-07-11	2.59	2.60	2.57	2.58	5071918
2022-07-12	2.43	2.49	2.42	2.43	17417513
2022-07-13	2.42	2.45	2.39	2.43	10880065
2022-07-14	2.33	2.34	2.28	2.31	12916669
2022-07-15	2.36	2.40	2.33	2.34	31339770
2022-07-18	2.41	2.44	2.40	2.40	10682578
2022-07-19	2.49	2.56	2.49	2.54	6351502
2022-07-20	2.46	2.49	2.43	2.44	8813218
2022-07-21	2.46	2.49	2.44	2.48	3726476
2022-07-22	2.47	2.48	2.43	2.45	4508656
2022-07-25	2.49	2.51	2.47	2.48	6273456
2022-07-26	2.44	2.46	2.41	2.44	5029289
2022-07-27	2.46	2.52	2.46	2.52	3800517
2022-07-28	2.41	2.47	2.39	2.45	6463345
2022-07-29	2.43	2.47	2.42	2.47	4067135
2022-08-01	2.46	2.47	2.41	2.44	5436149
2022-08-02	2.42	2.42	2.38	2.38	6256885
2022-08-03	2.43	2.47	2.42	2.47	4644628
2022-08-04	2.48	2.50	2.46	2.48	4471869
2022-08-05	2.52	2.54	2.50	2.52	3971818
2022-08-08	2.57	2.59	2.54	2.54	4817378
2022-08-09	2.61	2.62	2.57	2.58	5770420
2022-08-10	2.63	2.67	2.62	2.66	4115629
2022-08-11	2.71	2.71	2.67	2.68	2885131
2022-08-12	2.71	2.72	2.68	2.71	2223223
2022-08-15	2.64	2.68	2.63	2.67	3039105
2022-08-16	2.67	2.69	2.65	2.69	3501807
2022-08-17	2.63	2.66	2.62	2.64	2962520
2022-08-18	2.65	2.65	2.60	2.63	3361923
2022-08-19	2.53	2.53	2.50	2.52	3299089
2022-08-22	2.46	2.48	2.43	2.47	6156257
2022-08-23	2.48	2.50	2.47	2.48	4933799
2022-08-24	2.45	2.49	2.43	2.47	6844552
2022-08-25	2.43	2.46	2.42	2.46	4920723
2022-08-26	2.47	2.47	2.37	2.37	6418062
2022-08-29	2.39	2.43	2.38	2.43	7331639
2022-08-30	2.45	2.47	2.43	2.46	5840199
2022-08-31	2.43	2.45	2.40	2.41	4552553
2022-09-01	2.38	2.38	2.33	2.38	11375348
2022-09-02	2.39	2.43	2.33	2.35	9878191
2022-09-06	2.37	2.39	2.34	2.37	5406778
2022-09-07	2.30	2.40	2.30	2.38	9162050
2022-09-08	2.36	2.45	2.36	2.43	11862099
2022-09-09	2.53	2.55	2.51	2.55	4359447
2022-09-12	2.63	2.67	2.62	2.64	4580601
2022-09-13	2.55	2.58	2.52	2.54	6046826
2022-09-14	2.55	2.57	2.53	2.55	3786106
2022-09-15	2.60	2.67	2.59	2.63	4846237
2022-09-16	2.58	2.63	2.57	2.63	3302010
2022-09-19	2.59	2.65	2.59	2.62	2724670
2022-09-20	2.59	2.61	2.56	2.58	4904352
2022-09-21	2.54	2.56	2.48	2.50	3927112
2022-09-22	2.56	2.57	2.51	2.52	4508004
2022-09-23	2.44	2.45	2.39	2.42	5700723
2022-09-26	2.38	2.41	2.33	2.34	7469722
2022-09-27	2.33	2.35	2.30	2.31	10431704
2022-09-28	2.30	2.37	2.30	2.36	6620759
2022-09-29	2.30	2.33	2.26	2.31	5863649
2022-09-30	2.31	2.36	2.31	2.32	7434367
2022-10-03	2.35	2.44	2.34	2.42	5686173
2022-10-04	2.57	2.64	2.56	2.64	8544690
2022-10-05	2.53	2.55	2.50	2.53	3663093
2022-10-06	2.49	2.51	2.47	2.48	3426991
2022-10-07	2.46	2.46	2.42	2.45	2770929
2022-10-10	2.42	2.44	2.40	2.42	4592460
2022-10-11	2.39	2.41	2.35	2.37	5598421
2022-10-12	2.33	2.36	2.31	2.34	4002628
2022-10-13	2.35	2.48	2.33	2.46	7399359
2022-10-14	2.48	2.51	2.43	2.43	5044344
2022-10-17	2.50	2.54	2.50	2.51	4530367
2022-10-18	2.62	2.63	2.57	2.60	5741515
2022-10-19	2.57	2.59	2.54	2.56	3766724
2022-10-20	2.59	2.63	2.56	2.58	4319106
2022-10-21	2.54	2.63	2.53	2.62	3512451
2022-10-24	2.66	2.70	2.65	2.68	4170705
2022-10-25	2.68	2.74	2.68	2.74	4807308
2022-10-26	2.64	2.70	2.63	2.69	8804511
2022-10-27	2.61	2.64	2.60	2.61	4596668
2022-10-28	2.63	2.70	2.60	2.62	6416726
2022-10-31	2.58	2.62	2.56	2.61	4398665
2022-11-01	2.65	2.67	2.61	2.64	6349626
2022-11-02	2.62	2.64	2.55	2.58	5333901
2022-11-03	2.53	2.54	2.50	2.53	5728765
2022-11-04	2.63	2.69	2.62	2.69	4595114
2022-11-07	2.66	2.68	2.66	2.67	2964876
2022-11-08	2.68	2.69	2.64	2.67	6310769
2022-11-09	2.61	2.64	2.60	2.61	2841917
2022-11-10	2.59	2.63	2.56	2.61	6994146
2022-11-11	2.62	2.66	2.60	2.65	4040906
2022-11-14	2.65	2.68	2.64	2.65	3705074
2022-11-15	2.69	2.72	2.64	2.68	5830761
2022-11-16	2.68	2.71	2.65	2.66	4612224
2022-11-17	2.59	2.64	2.59	2.64	2682825
2022-11-18	2.68	2.70	2.66	2.68	2017884
2022-11-21	2.69	2.76	2.68	2.75	4780279
2022-11-22	2.80	2.85	2.79	2.85	5516099
2022-11-23	2.84	2.87	2.83	2.85	2298938
2022-11-25	2.88	2.93	2.88	2.92	2198617
2022-11-28	2.91	2.92	2.87	2.87	3271515
2022-11-29	2.89	2.94	2.89	2.91	3987986
2022-11-30	2.91	2.97	2.90	2.96	4062540
2022-12-01	2.99	2.99	2.92	2.94	3784447
2022-12-02	2.92	2.96	2.92	2.95	2670402
2022-12-05	2.95	2.98	2.91	2.91	3060719
2022-12-06	2.95	2.97	2.90	2.93	4431606
2022-12-07	2.92	2.94	2.90	2.93	3744873
2022-12-08	2.92	2.93	2.89	2.91	2370758
2022-12-09	2.89	2.93	2.89	2.91	2687663
2022-12-12	2.90	2.92	2.89	2.91	2829193
2022-12-13	2.98	3.00	2.93	2.95	5033353
2022-12-14	2.94	2.94	2.90	2.91	4452633
2022-12-15	2.86	2.87	2.82	2.83	5701469
2022-12-16	2.86	2.89	2.84	2.87	4172945
2022-12-19	2.83	2.87	2.83	2.84	3724506
2022-12-20	2.93	2.98	2.93	2.95	7611760
2022-12-21	2.98	3.02	2.98	3.00	5580444
2022-12-22	2.97	2.98	2.93	2.96	2358384
2022-12-23	2.95	2.95	2.92	2.94	3062478
2022-12-27	2.95	2.98	2.95	2.95	2999405
2022-12-28	2.96	2.98	2.93	2.93	1622643
2022-12-29	2.96	2.99	2.96	2.98	2377635
2022-12-30	2.96	2.99	2.95	2.95	3397230
2023-01-03	3.00	3.02	2.97	3.00	4151625
2023-01-04	3.09	3.13	3.08	3.12	4910137
2023-01-05	3.10	3.12	3.08	3.11	3257527
2023-01-06	3.15	3.22	3.13	3.20	4140110
2023-01-09	3.23	3.24	3.20	3.21	3011386
2023-01-10	3.22	3.25	3.21	3.24	2530948
2023-01-11	3.22	3.25	3.21	3.22	2626739
2023-01-12	3.29	3.32	3.27	3.31	3555279
2023-01-13	3.33	3.39	3.33	3.37	3274357
2023-01-17	3.35	3.37	3.32	3.33	6429283
2023-01-18	3.39	3.39	3.32	3.33	6900820
2023-01-19	3.22	3.29	3.22	3.29	5930766
2023-01-20	3.30	3.35	3.29	3.35	2916121
2023-01-23	3.34	3.35	3.32	3.35	2877774
2023-01-24	3.32	3.36	3.31	3.33	3772851
2023-01-25	3.32	3.36	3.32	3.34	4402792
2023-01-26	3.44	3.45	3.41	3.45	5158773
2023-01-27	3.39	3.43	3.39	3.41	3850282
2023-01-30	3.44	3.46	3.41	3.41	4341978
2023-01-31	3.45	3.46	3.42	3.45	3392464
2023-02-01	3.54	3.55	3.45	3.51	7371888
2023-02-02	3.75	3.76	3.62	3.73	9790677
2023-02-03	3.75	3.78	3.69	3.71	8822722
2023-02-06	3.68	3.69	3.64	3.65	4623750
2023-02-07	3.71	3.75	3.70	3.75	4394429
2023-02-08	3.75	3.77	3.74	3.74	5570927
2023-02-09	3.76	3.79	3.71	3.73	3376176
2023-02-10	3.68	3.68	3.63	3.65	4400170
2023-02-13	3.68	3.71	3.68	3.70	2562445
2023-02-14	3.71	3.76	3.71	3.75	2713380
2023-02-15	3.67	3.71	3.66	3.71	3404517
2023-02-16	3.74	3.77	3.73	3.75	2939908
2023-02-17	3.73	3.76	3.71	3.74	3148141
2023-02-21	3.71	3.77	3.71	3.71	4619532
2023-02-22	3.66	3.67	3.63	3.65	4495381
2023-02-23	3.70	3.72	3.68	3.70	2952705
2023-02-24	3.65	3.69	3.64	3.67	10859466
2023-02-27	3.74	3.77	3.73	3.75	3949401
2023-02-28	3.94	3.95	3.90	3.91	8765323
2023-03-01	3.92	3.95	3.89	3.91	5118112
2023-03-02	3.85	3.88	3.83	3.87	4846572
2023-03-03	3.95	4.02	3.95	4.01	7344959
2023-03-06	4.04	4.09	4.04	4.06	7642559
2023-03-07	4.03	4.03	3.91	3.92	5366537
2023-03-08	3.99	4.03	3.96	3.98	2894925
2023-03-09	3.98	3.98	3.88	3.89	6715166
2023-03-10	3.77	3.82	3.69	3.73	9597993
2023-03-13	3.51	3.60	3.48	3.53	12196463
2023-03-14	3.67	3.69	3.61	3.63	8243992
2023-03-15	3.29	3.44	3.29	3.42	13644800
2023-03-16	3.36	3.53	3.36	3.52	7732830
2023-03-17	3.41	3.41	3.28	3.29	8704769
2023-03-20	3.35	3.46	3.34	3.40	12711824
2023-03-21	3.61	3.64	3.58	3.59	6296667
2023-03-22	3.66	3.68	3.56	3.56	6527454
2023-03-23	3.62	3.64	3.46	3.49	6717312
2023-03-24	3.42	3.46	3.38	3.45	8283534
2023-03-27	3.50	3.56	3.49	3.53	5162839
2023-03-28	3.54	3.60	3.54	3.57	3855125
2023-03-29	3.63	3.66	3.61	3.66	3318964
2023-03-30	3.76	3.77	3.70	3.71	3598288
2023-03-31	3.70	3.71	3.67	3.69	2580005
2023-04-03	3.73	3.75	3.70	3.73	3217973
2023-04-04	3.75	3.77	3.72	3.75	5272274
2023-04-05	3.67	3.71	3.66	3.71	4620699
2023-04-06	3.75	3.82	3.75	3.80	3129750
2023-04-10	3.78	3.81	3.76	3.81	1922534
2023-04-11	3.71	3.74	3.70	3.73	4345727
2023-04-12	3.80	3.82	3.77	3.79	4136721
2023-04-13	3.79	3.83	3.79	3.83	1970863
2023-04-14	3.90	3.93	3.89	3.92	2766954
2023-04-17	3.83	3.88	3.82	3.88	3916139
2023-04-18	3.95	3.96	3.90	3.92	3492394
2023-04-19	3.90	3.95	3.90	3.94	4415684
2023-04-20	3.90	3.92	3.88	3.89	2433198
2023-04-21	3.83	3.87	3.81	3.85	2297117
2023-04-24	3.85	3.89	3.85	3.86	2129335
2023-04-25	3.64	3.65	3.56	3.57	6296559
2023-04-26	3.54	3.61	3.53	3.50	3483294
2023-04-27	3.57	3.61	3.56	3.61	3367306
2023-04-28	3.43	3.49	3.42	3.47	3089553
2023-05-01	3.47	3.52	3.46	3.47	2362180
2023-05-02	3.47	3.48	3.37	3.38	5244416
2023-05-03	3.40	3.45	3.39	3.41	3624190
2023-05-04	3.36	3.39	3.31	3.35	7409530
2023-05-05	3.41	3.47	3.41	3.45	2979931
2023-05-08	3.49	3.50	3.46	3.48	3812487
2023-05-09	3.43	3.48	3.42	3.48	3106776
2023-05-10	3.46	3.47	3.40	3.43	2574845
2023-05-11	3.35	3.40	3.34	3.40	2116209
2023-05-12	3.41	3.42	3.36	3.38	2286037
2023-05-15	3.36	3.41	3.36	3.40	3024963
2023-05-16	3.40	3.41	3.36	3.37	2489842
2023-05-17	3.38	3.44	3.37	3.42	3165523
2023-05-18	3.42	3.42	3.38	3.42	1874936
2023-05-19	3.45	3.47	3.40	3.42	3322315
2023-05-22	3.45	3.47	3.44	3.47	2322504
2023-05-23	3.44	3.46	3.42	3.43	3222443
2023-05-24	3.38	3.38	3.33	3.33	2844145
2023-05-25	3.34	3.37	3.34	3.35	2448996
2023-05-26	3.34	3.40	3.34	3.40	1885330
2023-05-30	3.31	3.33	3.28	3.29	2692377
2023-05-31	3.27	3.27	3.20	3.21	2813593
2023-06-01	3.27	3.33	3.27	3.30	2431135
2023-06-02	3.38	3.43	3.38	3.42	3071435
2023-06-05	3.40	3.40	3.36	3.42	3073265
2023-06-06	3.35	3.45	3.34	3.44	3227280
2023-06-07	3.41	3.44	3.40	3.44	2594808
2023-06-08	3.45	3.48	3.42	3.48	2931433
2023-06-09	3.42	3.43	3.41	3.43	1459961
2023-06-12	3.41	3.44	3.40	3.42	3998727
2023-06-13	3.41	3.45	3.40	3.45	2327303
2023-06-14	3.49	3.53	3.46	3.49	3213060
2023-06-15	3.46	3.51	3.45	3.50	2573461
2023-06-16	3.49	3.54	3.47	3.49	7201920
2023-06-20	3.48	3.48	3.45	3.46	1837042
2023-06-21	3.49	3.52	3.48	3.48	2951957
2023-06-22	3.44	3.46	3.43	3.43	1558620
2023-06-23	3.32	3.35	3.32	3.32	2192969
2023-06-26	3.34	3.37	3.33	3.33	2575570
2023-06-27	3.44	3.50	3.42	3.50	3170389
2023-06-28	3.56	3.61	3.55	3.60	4129184
2023-06-29	3.57	3.65	3.57	3.65	1843910
2023-06-30	3.72	3.73	3.68	3.71	2798444
2023-07-03	3.72	3.75	3.71	3.75	1349382
2023-07-05	3.65	3.65	3.61	3.63	2068092
2023-07-06	3.56	3.56	3.49	3.53	2903798
2023-07-07	3.55	3.61	3.54	3.58	3244865
2023-07-10	3.58	3.61	3.58	3.59	1613571
2023-07-11	3.66	3.68	3.64	3.67	2228474
2023-07-12	3.77	3.86	3.76	3.84	5677734
2023-07-13	3.88	3.92	3.88	3.90	3203665
2023-07-14	3.90	3.92	3.84	3.84	1871293
2023-07-17	3.85	3.87	3.84	3.85	1658487
2023-07-18	3.86	3.94	3.86	3.93	2079074
2023-07-19	3.89	3.90	3.87	3.90	1550086
2023-07-20	3.91	3.93	3.89	3.90	2228091
2023-07-21	3.90	3.91	3.88	3.90	1295931
2023-07-24	3.85	3.89	3.84	3.86	2115301
2023-07-25	3.89	3.90	3.86	3.87	2229580
2023-07-26	3.99	4.07	3.97	4.06	10323724
2023-07-27	4.07	4.09	4.00	4.01	6828286
2023-07-28	4.04	4.05	4.01	4.04	3719402
2023-07-31	4.04	4.07	4.00	4.03	4489274
2023-08-01	3.96	3.97	3.89	3.91	7928692
2023-08-02	3.84	3.85	3.79	3.80	3636725
2023-08-03	3.87	3.90	3.85	3.88	2516678
2023-08-04	3.91	3.95	3.90	3.91	2504992
2023-08-07	3.94	3.97	3.93	3.95	1645994
2023-08-08	3.81	3.87	3.78	3.86	3591223
2023-08-09	3.85	3.90	3.85	3.86	2107348
2023-08-10	3.96	4.01	3.95	3.96	3823955
2023-08-11	3.92	3.93	3.90	3.92	2490320
2023-08-14	3.86	3.90	3.86	3.88	1571789
2023-08-15	3.89	3.89	3.82	3.84	1951691
2023-08-16	3.85	3.88	3.81	3.82	2932278
2023-08-17	3.83	3.85	3.79	3.81	3373032
2023-08-18	3.79	3.83	3.79	3.82	4778014
2023-08-21	3.85	3.87	3.82	3.87	2031558
2023-08-22	3.87	3.88	3.78	3.80	5265764
2023-08-23	3.80	3.82	3.79	3.82	1484884
2023-08-24	3.80	3.83	3.77	3.78	1665534
2023-08-25	3.82	3.83	3.77	3.80	2366882
2023-08-28	3.85	3.92	3.85	3.90	1790666
2023-08-29	3.88	3.94	3.87	3.94	2562584
2023-08-30	3.93	3.97	3.91	3.91	1638425
2023-08-31	3.90	3.92	3.84	3.87	3421521
2023-09-01	3.81	3.83	3.74	3.75	3883287
2023-09-05	3.74	3.76	3.70	3.70	1859293
2023-09-06	3.61	3.64	3.59	3.61	4929900
2023-09-07	3.58	3.61	3.56	3.56	2362769
2023-09-08	3.58	3.62	3.57	3.60	2804571
2023-09-11	3.64	3.67	3.64	3.65	2470229
2023-09-12	3.64	3.69	3.63	3.67	2404402
2023-09-13	3.69	3.71	3.65	3.65	1564942
2023-09-14	3.71	3.74	3.71	3.73	1436078
2023-09-15	3.67	3.70	3.67	3.67	1916175
2023-09-18	3.67	3.68	3.62	3.64	2511443
2023-09-19	3.66	3.69	3.65	3.68	1933422
2023-09-20	3.73	3.76	3.70	3.71	2590396
2023-09-21	3.65	3.71	3.65	3.67	1984756
2023-09-22	3.70	3.71	3.64	3.66	2095539
2023-09-25	3.63	3.64	3.59	3.63	2514223
2023-09-26	3.58	3.62	3.57	3.58	3137095
2023-09-27	3.65	3.65	3.60	3.63	3930533
2023-09-28	3.75	3.82	3.75	3.79	9387122
2023-09-29	3.82	3.83	3.75	3.76	3795018
2023-10-02	3.78	3.79	3.68	3.69	4754241
2023-10-03	3.71	3.71	3.65	3.66	11022004
2023-10-04	3.67	3.69	3.63	3.69	5653015
2023-10-05	3.68	3.73	3.67	3.71	2540504
2023-10-06	3.72	3.81	3.70	3.79	2483118
2023-10-09	3.68	3.71	3.65	3.69	2705885
2023-10-10	3.78	3.81	3.77	3.78	2350480
2023-10-11	3.80	3.82	3.77	3.81	1685635
2023-10-12	3.76	3.76	3.70	3.72	1775441
2023-10-13	3.67	3.70	3.63	3.64	2812541
2023-10-16	3.73	3.75	3.71	3.75	2098234
2023-10-17	3.69	3.77	3.69	3.74	3818309
2023-10-18	3.68	3.70	3.64	3.65	2819645
2023-10-19	3.65	3.70	3.63	3.65	2512090
2023-10-20	3.65	3.66	3.60	3.60	4301823
2023-10-23	3.57	3.62	3.57	3.57	3582259
2023-10-24	3.54	3.56	3.52	3.52	4312291
2023-10-25	3.63	3.63	3.57	3.61	3483127
2023-10-26	3.65	3.67	3.63	3.65	3480739
2023-10-27	3.65	3.66	3.60	3.61	2548956
2023-10-30	3.71	3.75	3.71	3.65	3635624
2023-10-31	3.62	3.64	3.60	3.63	5437080
2023-11-01	3.66	3.68	3.62	3.65	3144786
2023-11-02	3.73	3.80	3.73	3.80	3467135
2023-11-03	3.81	3.85	3.80	3.81	3827820
2023-11-06	3.81	3.82	3.76	3.77	2060129
2023-11-07	3.73	3.75	3.71	3.73	2380467
2023-11-08	3.79	3.81	3.76	3.76	3022668
2023-11-09	3.78	3.83	3.78	3.79	2284287
2023-11-10	3.82	3.86	3.79	3.86	2560570
2023-11-13	3.83	3.88	3.83	3.87	1833073
2023-11-14	3.93	3.98	3.93	3.98	2861909
2023-11-15	3.95	3.98	3.93	3.93	2022795
2023-11-16	4.00	4.00	3.96	3.99	2529180
2023-11-17	3.99	4.04	3.99	4.04	3655466
2023-11-20	4.04	4.06	4.03	4.05	2667616
2023-11-21	4.03	4.05	4.02	4.04	2042093
2023-11-22	4.04	4.05	4.01	4.03	1807760
2023-11-24	4.08	4.09	4.07	4.08	1159024
2023-11-27	4.06	4.07	4.02	4.03	1797203
2023-11-28	4.10	4.12	4.09	4.11	2507940
2023-11-29	4.12	4.15	4.12	4.13	2395088
2023-11-30	4.10	4.12	4.09	4.11	2305755
2023-12-01	4.11	4.15	4.10	4.14	2027770
2023-12-04	4.11	4.14	4.11	4.14	2809840
2023-12-05	4.18	4.20	4.17	4.18	2377821
2023-12-06	4.22	4.24	4.18	4.19	4133184
2023-12-07	4.08	4.15	4.07	4.15	3169313
2023-12-08	4.16	4.22	4.16	4.20	1692991
2023-12-11	4.19	4.20	4.18	4.18	2790476
2023-12-12	4.15	4.17	4.13	4.14	2442105
2023-12-13	4.13	4.19	4.09	4.18	2522102
2023-12-14	4.19	4.24	4.17	4.21	5161288
2023-12-15	4.10	4.14	4.07	4.12	5515864
2023-12-18	4.08	4.10	4.07	4.10	2744846
2023-12-19	4.11	4.15	4.11	4.14	2631272
2023-12-20	4.13	4.14	4.05	4.05	3557371
2023-12-21	4.13	4.14	4.10	4.12	2802934
2023-12-22	4.17	4.18	4.13	4.16	1792269
2023-12-26	4.16	4.19	4.15	4.18	1410086
2023-12-27	4.16	4.20	4.16	4.19	3301506
2023-12-28	4.15	4.17	4.14	4.14	1983858
2023-12-29	4.14	4.16	4.12	4.14	2567283
2024-01-02	4.17	4.20	4.16	4.17	2001284
2024-01-03	4.11	4.13	4.09	4.12	2219972
2024-01-04	4.16	4.22	4.16	4.19	2860147
2024-01-05	4.23	4.29	4.23	4.24	3851600
2024-01-08	4.28	4.29	4.25	4.29	3489083
2024-01-09	4.20	4.22	4.17	4.18	3449952
2024-01-10	4.17	4.19	4.16	4.17	1947634
2024-01-11	4.17	4.18	4.10	4.12	3528368
2024-01-12	4.15	4.18	4.11	4.12	2873903
2024-01-16	3.99	4.01	3.96	3.97	4303052
2024-01-17	3.92	3.96	3.91	3.93	3052765
2024-01-18	4.00	4.01	3.97	4.01	2523745
2024-01-19	4.00	4.03	3.98	4.02	2640137
2024-01-22	4.04	4.06	4.02	4.02	3817422
2024-01-23	3.97	3.98	3.94	3.97	2947652
2024-01-24	4.02	4.04	4.00	4.00	3006499
2024-01-25	3.95	3.97	3.89	3.92	2832901
2024-01-26	3.92	3.94	3.91	3.94	2190561
2024-01-29	3.86	3.86	3.83	3.86	2659884
2024-01-30	3.94	3.96	3.92	3.96	3261248
2024-01-31	4.04	4.05	3.97	4.00	4088764
2024-02-01	4.07	4.08	3.98	4.06	8808096
2024-02-02	4.13	4.18	4.12	4.18	3224443
2024-02-05	3.94	3.95	3.90	3.94	5202164
2024-02-06	3.98	4.00	3.97	4.00	2552668
2024-02-07	3.96	3.97	3.91	3.97	2996643
2024-02-08	3.92	3.93	3.90	3.93	2713395
2024-02-09	3.91	3.97	3.90	3.96	2120884
2024-02-12	3.94	3.98	3.93	3.97	2761390
2024-02-13	3.93	3.94	3.87	3.88	3130753
2024-02-14	3.91	3.93	3.89	3.90	2054879
2024-02-15	3.88	3.94	3.88	3.94	2280110
2024-02-16	3.94	3.95	3.91	3.92	1443654
2024-02-20	4.05	4.09	4.04	4.08	3289075
2024-02-21	4.09	4.11	4.07	4.09	2869500
2024-02-22	4.13	4.15	4.07	4.09	7003493
2024-02-23	4.11	4.13	4.09	4.10	3026285
2024-02-26	4.11	4.13	4.08	4.09	2237572
2024-02-27	4.09	4.11	4.08	4.10	2629986
2024-02-28	4.14	4.15	4.11	4.13	2057049
2024-02-29	4.13	4.15	4.07	4.11	3864517
2024-03-01	4.13	4.16	4.11	4.15	2643992
2024-03-04	4.15	4.17	4.12	4.12	2191295
2024-03-05	4.12	4.16	4.12	4.14	1840976
2024-03-06	4.24	4.24	4.19	4.20	4569088
2024-03-07	4.27	4.32	4.26	4.29	2745834
2024-03-08	4.33	4.35	4.29	4.31	2590105
2024-03-11	4.31	4.32	4.29	4.31	1489042
2024-03-12	4.33	4.40	4.33	4.40	2335915
2024-03-13	4.45	4.45	4.42	4.44	1847461
2024-03-14	4.40	4.40	4.35	4.38	3170745
2024-03-15	4.41	4.46	4.41	4.42	2444313
2024-03-18	4.46	4.47	4.44	4.46	2557519
2024-03-19	4.46	4.51	4.46	4.49	1990289
2024-03-20	4.46	4.55	4.44	4.55	1956031
2024-03-21	4.59	4.62	4.55	4.56	5348077
2024-03-22	4.67	4.69	4.65	4.67	2658515
2024-03-25	4.73	4.79	4.72	4.76	5867159
2024-03-26	4.78	4.80	4.76	4.77	2645063
2024-03-27	4.82	4.85	4.82	4.84	2422496
2024-03-28	4.86	4.88	4.82	4.84	2247530
2024-04-01	4.84	4.85	4.79	4.80	1570712
2024-04-02	4.79	4.82	4.78	4.82	2105471
2024-04-03	4.87	4.93	4.87	4.91	2551173
2024-04-04	5.03	5.05	4.92	4.94	3679559
2024-04-05	4.90	4.93	4.87	4.90	2040723
2024-04-08	4.97	5.00	4.95	4.98	4920588
2024-04-09	4.98	5.00	4.89	4.92	2223726
2024-04-10	4.85	4.91	4.82	4.87	2928006
2024-04-11	4.76	4.78	4.67	4.76	3270317
2024-04-12	4.70	4.71	4.64	4.65	2687125
2024-04-15	4.73	4.75	4.64	4.64	2470083
2024-04-16	4.64	4.65	4.56	4.57	6259020
2024-04-17	4.69	4.71	4.64	4.66	3101485
2024-04-18	4.75	4.80	4.73	4.75	2964859
2024-04-19	4.75	4.78	4.73	4.75	2958477
2024-04-22	4.85	4.92	4.85	4.86	8712993
2024-04-23	5.01	5.04	4.98	4.99	11156636
2024-04-24	5.04	5.06	5.03	5.05	5335958
2024-04-25	5.02	5.07	4.98	5.06	4968914
2024-04-26	5.15	5.17	5.10	5.01	2819876
2024-04-29	5.03	5.06	5.00	5.04	4243559
2024-04-30	4.86	4.90	4.80	4.80	4540012
2024-05-01	4.75	4.85	4.73	4.80	1676256
2024-05-02	4.85	4.89	4.82	4.87	3063652
2024-05-03	4.86	4.86	4.81	4.83	1502812
2024-05-06	4.85	4.90	4.85	4.90	1656166
2024-05-07	5.03	5.06	5.02	5.03	2631551
2024-05-08	5.04	5.09	5.04	5.05	3119911
2024-05-09	5.06	5.10	5.05	5.05	2552876
2024-05-10	5.07	5.08	5.03	5.03	2565510
2024-05-13	5.07	5.09	5.05	5.06	1241173
2024-05-14	5.06	5.11	5.06	5.09	1905849
2024-05-15	5.15	5.23	5.15	5.23	3209584
2024-05-16	5.18	5.20	5.14	5.14	1943765
2024-05-17	5.20	5.27	5.19	5.25	2827679
2024-05-20	5.25	5.26	5.21	5.21	1056053
2024-05-21	5.18	5.21	5.16	5.20	808483
2024-05-22	5.19	5.21	5.13	5.13	1484971
2024-05-23	5.15	5.16	5.07	5.09	1578142
2024-05-24	5.07	5.13	5.07	5.11	1121646
2024-05-28	5.11	5.14	5.08	5.12	1644787
2024-05-29	5.05	5.05	5.00	5.02	2343552
2024-05-30	5.12	5.16	5.12	5.14	3918306
2024-05-31	5.17	5.25	5.15	5.24	2323403
2024-06-03	5.22	5.26	5.19	5.25	2048388
2024-06-04	5.14	5.17	5.09	5.09	1754604
2024-06-05	5.07	5.09	5.03	5.06	1304302
2024-06-06	5.09	5.13	5.08	5.11	1137940
2024-06-07	5.11	5.12	5.06	5.07	1214490
2024-06-10	5.01	5.04	4.98	5.03	1785264
2024-06-11	4.92	4.93	4.85	4.92	2590729
2024-06-12	5.00	5.01	4.92	4.93	2986863
2024-06-13	4.81	4.82	4.67	4.73	4673435
2024-06-14	4.61	4.66	4.58	4.64	4576015
2024-06-17	4.68	4.74	4.67	4.73	2232771
2024-06-18	4.72	4.76	4.72	4.74	1510469
2024-06-20	4.70	4.74	4.68	4.72	1544207
2024-06-21	4.57	4.62	4.54	4.62	3628994
2024-06-24	4.66	4.71	4.66	4.68	2316871
2024-06-25	4.66	4.66	4.62	4.63	2369431
2024-06-26	4.59	4.65	4.59	4.63	2458854
2024-06-27	4.60	4.63	4.59	4.62	2520807
2024-06-28	4.58	4.64	4.58	4.63	3552467
2024-07-01	4.74	4.76	4.72	4.75	1918700
2024-07-02	4.61	4.65	4.61	4.63	1614009
2024-07-03	4.70	4.76	4.70	4.75	1124426
2024-07-05	4.77	4.79	4.73	4.78	2044522
2024-07-08	4.83	4.85	4.75	4.75	1463518
2024-07-09	4.71	4.74	4.69	4.71	1397271
2024-07-10	4.81	4.85	4.78	4.84	1440702
2024-07-11	4.86	4.86	4.80	4.81	1163149
2024-07-12	4.84	4.89	4.84	4.86	1450328
2024-07-15	4.86	4.86	4.79	4.79	1219466
2024-07-16	4.78	4.84	4.76	4.83	1576521
2024-07-17	4.84	4.88	4.84	4.86	1373226
2024-07-18	4.88	4.90	4.81	4.83	1338630
2024-07-19	4.80	4.83	4.78	4.80	1215786
2024-07-22	4.89	4.92	4.87	4.92	1347071
2024-07-23	4.89	4.96	4.88	4.94	2060206
2024-07-24	5.05	5.10	5.04	5.05	3523908
2024-07-25	4.91	4.95	4.86	4.91	2325666
2024-07-26	4.88	4.92	4.86	4.92	1420298
2024-07-29	4.86	4.88	4.80	4.86	5039788
2024-07-30	4.86	4.90	4.86	4.90	2566405
2024-07-31	4.83	4.87	4.80	4.85	2164900
2024-08-01	4.71	4.71	4.56	4.57	3026212
2024-08-02	4.46	4.47	4.39	4.41	2520979
2024-08-05	4.31	4.42	4.30	4.37	5292823
2024-08-06	4.29	4.43	4.27	4.39	5371803
2024-08-07	4.47	4.51	4.41	4.41	3065685
2024-08-08	4.47	4.48	4.42	4.44	2706379
2024-08-09	4.45	4.52	4.43	4.52	2820526
2024-08-12	4.50	4.52	4.45	4.49	2141561
2024-08-13	4.50	4.55	4.49	4.54	2584174
2024-08-14	4.55	4.56	4.52	4.55	1597069
2024-08-15	4.62	4.66	4.62	4.64	1463571
2024-08-16	4.65	4.69	4.65	4.69	1524948
2024-08-19	4.71	4.77	4.71	4.76	2654492
2024-08-20	4.71	4.73	4.69	4.69	1519342
2024-08-21	4.74	4.75	4.72	4.75	1322083
2024-08-22	4.75	4.78	4.74	4.75	2222133
2024-08-23	4.78	4.89	4.78	4.86	2969081
2024-08-26	4.83	4.86	4.81	4.82	1707527
2024-08-27	4.95	4.98	4.94	4.95	2310358
2024-08-28	4.96	4.99	4.94	4.97	2100400
2024-08-29	5.01	5.02	4.94	4.96	2527923
2024-08-30	4.96	4.99	4.95	4.98	1768036
2024-09-03	4.85	4.88	4.78	4.80	1707050
2024-09-04	4.84	4.86	4.80	4.82	1411931
2024-09-05	4.90	4.92	4.84	4.87	2146148
2024-09-06	4.86	4.88	4.73	4.74	2761243
2024-09-09	4.77	4.83	4.77	4.80	2450813
2024-09-10	4.77	4.77	4.65	4.70	3469823
2024-09-11	4.70	4.76	4.63	4.75	3916673
2024-09-12	4.74	4.82	4.72	4.79	2159200
2024-09-13	4.84	4.92	4.84	4.89	1728208
2024-09-16	4.92	4.97	4.92	4.97	1544406
2024-09-17	5.02	5.03	4.97	5.00	2036662
2024-09-18	5.03	5.10	5.00	5.03	2720154
2024-09-19	5.09	5.13	5.05	5.12	2190961
2024-09-20	5.13	5.13	5.06	5.08	2205249
2024-09-23	5.03	5.04	4.98	4.99	1907934
2024-09-24	5.04	5.08	5.03	5.07	2578759
2024-09-25	5.10	5.10	5.00	5.01	2062682
2024-09-26	5.14	5.17	5.13	5.17	2772033
2024-09-27	5.17	5.19	5.13	5.14	2600428
2024-09-30	5.13	5.13	5.07	5.10	1320915
2024-10-01	4.91	4.92	4.78	4.82	4551308
2024-10-02	4.84	4.90	4.84	4.89	2627831
2024-10-03	4.85	4.91	4.83	4.89	3570712
2024-10-04	4.90	4.96	4.90	4.95	2269979
2024-10-07	5.02	5.03	4.97	5.01	3163155
2024-10-08	5.01	5.03	4.98	5.01	1533709
2024-10-09	4.95	5.00	4.93	4.97	1292511
2024-10-10	5.00	5.00	4.94	4.97	1568876
2024-10-11	4.97	5.02	4.97	5.01	1589272
2024-10-14	5.01	5.04	5.00	5.03	1385390
2024-10-15	5.04	5.08	5.00	5.02	2222051
2024-10-16	5.03	5.07	5.00	5.01	2109370
2024-10-17	5.01	5.03	4.97	4.99	2897087
2024-10-18	5.02	5.06	5.01	5.04	2053297
2024-10-21	5.02	5.05	4.97	5.03	5430172
2024-10-22	4.98	5.03	4.97	5.02	5005853
2024-10-23	4.98	5.00	4.94	4.96	3248102
2024-10-24	5.02	5.03	4.94	5.00	2919192
2024-10-25	5.00	5.00	4.92	4.92	2313015
2024-10-28	4.96	5.03	4.95	5.00	3147345
2024-10-29	4.88	4.90	4.83	4.86	3533972
2024-10-30	4.85	4.91	4.85	4.77	4618076
2024-10-31	4.92	4.94	4.85	4.86	3229575
2024-11-01	4.98	5.00	4.95	4.95	3121129
2024-11-04	5.04	5.05	4.97	4.98	2605922
2024-11-05	5.01	5.05	5.00	5.04	2690155
2024-11-06	4.74	4.78	4.69	4.78	7257023
2024-11-07	4.87	4.92	4.82	4.85	3972792
2024-11-08	4.78	4.79	4.72	4.74	2679151
2024-11-11	4.79	4.82	4.78	4.79	1702625
2024-11-12	4.76	4.76	4.64	4.66	2975335
2024-11-13	4.66	4.68	4.60	4.64	3044241
2024-11-14	4.74	4.77	4.69	4.70	3076131
2024-11-15	4.81	4.83	4.79	4.82	3402096
2024-11-18	4.82	4.88	4.82	4.87	2561027
2024-11-19	4.73	4.81	4.73	4.80	2161773
2024-11-20	4.77	4.78	4.71	4.76	2228514
2024-11-21	4.73	4.77	4.71	4.74	2513010
2024-11-22	4.53	4.57	4.51	4.55	5565613
2024-11-25	4.67	4.68	4.63	4.64	4312506
2024-11-26	4.64	4.66	4.59	4.61	2356453
2024-11-27	4.61	4.65	4.60	4.62	1883934
2024-11-29	4.55	4.64	4.54	4.62	1916137
2024-12-02	4.60	4.62	4.55	4.62	2954790
2024-12-03	4.65	4.67	4.63	4.64	2195130
2024-12-04	4.71	4.72	4.66	4.69	2364893
2024-12-05	4.88	4.94	4.88	4.89	4314436
2024-12-06	4.91	4.92	4.84	4.87	2645672
2024-12-09	4.90	4.92	4.85	4.86	3073278
2024-12-10	4.90	4.91	4.87	4.89	1801127
2024-12-11	4.88	4.88	4.83	4.86	2139480
2024-12-12	4.86	4.91	4.84	4.85	3231190
2024-12-13	4.89	4.91	4.86	4.91	1937446
2024-12-16	4.89	4.90	4.86	4.88	1967967
2024-12-17	4.71	4.71	4.66	4.67	4767974
2024-12-18	4.69	4.76	4.57	4.58	5111935
2024-12-19	4.59	4.60	4.53	4.54	2960466
2024-12-20	4.49	4.56	4.48	4.51	5568828
2024-12-23	4.48	4.51	4.46	4.50	3506037
2024-12-24	4.51	4.52	4.48	4.49	1185573
2024-12-26	4.48	4.53	4.48	4.49	1921878
2024-12-27	4.51	4.56	4.48	4.49	4693322
2024-12-30	4.52	4.56	4.50	4.54	3412075
2024-12-31	4.56	4.60	4.53	4.56	1916186
2025-01-02	4.47	4.48	4.43	4.46	3074178
2025-01-03	4.47	4.50	4.46	4.49	3223331
2025-01-06	4.56	4.69	4.56	4.63	5487313
2025-01-07	4.73	4.74	4.67	4.69	4120330
2025-01-08	4.65	4.67	4.62	4.66	2138897
2025-01-10	4.68	4.70	4.61	4.62	2761029
2025-01-13	4.60	4.66	4.58	4.65	2640328
2025-01-14	4.76	4.82	4.74	4.81	3349291
2025-01-15	4.87	4.91	4.85	4.87	3061847
2025-01-16	4.88	4.90	4.85	4.89	2063168
2025-01-17	4.89	4.93	4.87	4.89	1891207
2025-01-21	4.95	4.96	4.93	4.95	3512732
2025-01-22	4.92	4.92	4.85	4.86	4062337
2025-01-23	4.96	5.05	4.95	5.05	4934948
2025-01-24	5.07	5.09	5.07	5.08	2502643
2025-01-27	5.10	5.14	5.09	5.14	3541003
2025-01-28	5.10	5.12	5.05	5.11	2522767
2025-01-29	5.12	5.19	5.12	5.14	3115310
2025-01-30	5.17	5.23	5.15	5.20	2485958
2025-01-31	5.12	5.14	5.05	5.09	2928101
2025-02-03	4.88	5.01	4.85	4.95	4014371
2025-02-04	5.06	5.15	5.06	5.13	2576611
2025-02-05	5.54	5.64	5.51	5.62	7366443
2025-02-06	5.68	5.82	5.64	5.77	7519723
2025-02-07	5.73	5.74	5.63	5.65	4340835
2025-02-10	5.65	5.65	5.57	5.59	4450857
2025-02-11	5.75	5.83	5.75	5.83	4716926
2025-02-12	5.91	5.98	5.90	5.95	5302872
2025-02-13	5.93	5.95	5.88	5.92	2565946
2025-02-14	6.03	6.06	6.00	6.02	3632713
2025-02-18	6.09	6.19	6.09	6.10	8015232
2025-02-19	6.04	6.07	5.95	5.98	6688126
2025-02-20	6.09	6.12	5.98	6.03	7560895
2025-02-21	6.10	6.11	6.03	6.03	3180324
2025-02-24	6.21	6.22	6.14	6.14	4960154
2025-02-25	6.38	6.39	6.28	6.32	6612759
2025-02-26	6.42	6.50	6.38	6.43	4845479
2025-02-27	6.39	6.43	6.34	6.37	7524466
2025-02-28	6.39	6.44	6.34	6.38	4089577
2025-03-03	6.56	6.60	6.44	6.47	8620423
2025-03-04	6.25	6.45	6.13	6.37	8397731
2025-03-05	6.57	6.67	6.56	6.64	10568075
2025-03-06	6.73	6.83	6.61	6.63	11893830
2025-03-07	6.70	6.77	6.67	6.76	6678727
2025-03-10	6.46	6.50	6.32	6.39	5388988
2025-03-11	6.38	6.43	6.30	6.39	9582894
2025-03-12	6.52	6.54	6.44	6.50	7050716
2025-03-13	6.47	6.50	6.42	6.45	4751808
2025-03-14	6.65	6.78	6.65	6.77	6318472
2025-03-17	6.80	6.90	6.80	6.88	6313241
2025-03-18	7.04	7.16	7.00	7.14	7897634
2025-03-19	7.10	7.13	7.06	7.10	6735096
2025-03-20	6.83	6.90	6.81	6.89	4874001
2025-03-21	6.87	6.96	6.86	6.92	4602031
2025-03-24	7.01	7.04	6.95	6.99	4068314
2025-03-25	7.08	7.12	7.03	7.10	3099055
2025-03-26	7.04	7.06	6.88	6.91	3520277
2025-03-27	6.92	6.97	6.88	6.93	3639041
2025-03-28	6.81	6.83	6.75	6.79	5177855
2025-03-31	6.62	6.71	6.58	6.70	4444360
2025-04-01	6.76	6.84	6.70	6.78	3257636
2025-04-02	6.75	6.87	6.74	6.85	4625947
2025-04-03	6.63	6.67	6.56	6.57	5041329
2025-04-04	6.06	6.10	5.83	5.87	12451916
2025-04-07	5.60	5.99	5.54	5.72	8884538
2025-04-08	6.02	6.08	5.69	5.76	7415988
2025-04-09	5.88	6.36	5.81	6.31	20287331
2025-04-10	6.32	6.34	6.11	6.23	11462393
2025-04-11	6.30	6.49	6.26	6.43	7853169
2025-04-14	6.50	6.58	6.46	6.54	6290001
2025-04-15	6.76	6.80	6.70	6.75	7709491
2025-04-16	6.74	6.81	6.66	6.69	8681891
2025-04-17	6.69	6.80	6.67	6.73	4826624
2025-04-21	6.83	6.83	6.61	6.70	3911247
2025-04-22	6.88	6.95	6.82	6.94	5483777
2025-04-23	7.07	7.15	7.05	7.10	7507539
2025-04-24	7.03	7.12	7.00	7.11	4052407
2025-04-25	7.14	7.26	7.14	7.26	4505272
2025-04-28	7.34	7.46	7.34	7.44	4488408
2025-04-29	7.36	7.41	7.35	7.28	3196638
2025-04-30	6.86	7.01	6.82	7.00	5298235
2025-05-01	6.98	7.06	6.93	6.97	2822005
2025-05-02	7.10	7.18	7.07	7.14	5698112
2025-05-05	7.18	7.21	7.17	7.17	2779332
2025-05-06	7.17	7.22	7.14	7.16	4524609
2025-05-07	7.18	7.23	7.15	7.17	3593334
2025-05-08	7.28	7.38	7.28	7.34	3657261
2025-05-09	7.39	7.46	7.39	7.40	3534253
2025-05-12	7.45	7.48	7.41	7.43	4192351
2025-05-13	7.49	7.57	7.46	7.57	6294086
2025-05-14	7.62	7.70	7.62	7.69	5036038
2025-05-15	7.67	7.73	7.61	7.71	8731718
2025-05-16	7.68	7.77	7.67	7.75	15332474
2025-05-19	7.75	7.85	7.75	7.84	4560534
2025-05-20	7.94	7.97	7.88	7.96	5610461
2025-05-21	7.97	8.03	7.87	7.92	4298431
2025-05-22	7.88	7.98	7.88	7.94	4080058
2025-05-23	7.80	7.92	7.80	7.91	3241821
2025-05-27	7.97	8.08	7.97	8.05	3215767
2025-05-28	7.97	7.98	7.90	7.92	3086333
2025-05-29	8.02	8.03	7.93	7.95	2621505
2025-05-30	7.97	7.99	7.89	7.97	2664105

Explore More About SAN

Coins representing dividend payouts and trends

SAN Dividend History

Discover Banco Santander, S.A.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SAN Stock Split History

Discover Banco Santander, S.A.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SAN Historical Prices

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

Web Analytics