SBSW Historical Prices

Summary

Key Stock Metrics

3.05

(February 28, 2025)

52-Week Low

5.93

(April 9, 2024)

52-Week High

20.68

(April 16, 2021)

All-Time High

3.88

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-02-21	5.34	5.99	5.34	5.60	1684172
2013-02-22	5.72	5.72	5.37	5.52	935449
2013-02-25	5.67	5.78	5.64	5.71	1719988
2013-02-26	5.73	5.87	5.62	5.78	577210
2013-02-27	5.65	5.69	5.49	5.55	1639078
2013-02-28	5.51	5.51	5.32	5.34	623281
2013-03-01	5.71	5.80	5.46	5.52	6187306
2013-03-04	5.38	5.46	5.26	5.31	1077638
2013-03-05	5.54	5.55	5.43	5.44	675395
2013-03-06	5.52	5.98	5.41	5.86	1866066
2013-03-07	6.00	6.00	5.78	5.80	807598
2013-03-08	5.83	5.97	5.78	5.96	1975859
2013-03-11	5.84	5.89	5.48	5.55	3342590
2013-03-12	5.71	5.84	5.67	5.75	1918772
2013-03-13	5.86	5.89	5.70	5.71	2507353
2013-03-14	5.81	5.89	5.73	5.79	3379451
2013-03-15	5.78	5.84	5.53	5.62	27598782
2013-03-18	5.61	5.64	5.51	5.54	1487283
2013-03-19	5.51	5.58	5.45	5.51	747052
2013-03-20	5.45	5.47	5.15	5.17	1284519
2013-03-21	5.27	5.31	5.15	5.18	1491933
2013-03-22	5.15	5.15	5.02	5.03	851002
2013-03-25	5.03	5.04	4.97	4.97	465716
2013-03-26	5.16	5.23	5.16	5.21	1493203
2013-03-27	5.29	5.40	5.27	5.38	568608
2013-03-28	5.39	5.47	5.30	5.33	616674
2013-04-01	5.35	5.35	5.27	5.30	536142
2013-04-02	5.33	5.38	5.21	5.23	742834
2013-04-03	5.25	5.30	5.01	5.03	780806
2013-04-04	5.08	5.23	4.96	5.21	509781
2013-04-05	5.18	5.30	5.18	5.25	395084
2013-04-08	5.34	5.36	5.31	5.33	234023
2013-04-09	5.42	5.51	5.42	5.51	160682
2013-04-10	5.48	5.48	5.38	5.42	383312
2013-04-11	5.36	5.41	5.22	5.22	251881
2013-04-12	5.17	5.21	4.92	4.92	526816
2013-04-15	4.51	4.55	4.35	4.37	585095
2013-04-16	4.43	4.51	4.21	4.21	452717
2013-04-17	4.06	4.14	3.75	3.77	648183
2013-04-18	3.78	3.81	3.71	3.80	240992
2013-04-19	3.74	3.79	3.63	3.66	350217
2013-04-22	3.72	3.78	3.65	3.65	308321
2013-04-23	3.72	3.78	3.66	3.70	257875
2013-04-24	3.81	3.99	3.79	3.98	395436
2013-04-25	3.99	3.99	3.83	3.89	383589
2013-04-26	3.88	3.92	3.82	3.82	114737
2013-04-29	3.82	3.87	3.76	3.81	269382
2013-04-30	3.67	3.71	3.56	3.63	498151
2013-05-01	3.58	3.59	3.50	3.56	466443
2013-05-02	3.54	3.58	3.41	3.50	455132
2013-05-03	3.32	3.38	3.30	3.35	473223
2013-05-06	3.39	3.41	3.36	3.37	191803
2013-05-07	3.33	3.41	3.30	3.35	414370
2013-05-08	3.54	3.72	3.46	3.72	702934
2013-05-09	3.65	3.87	3.58	3.61	1016891
2013-05-10	3.53	3.54	3.43	3.46	343307
2013-05-13	3.44	3.49	3.37	3.37	546474
2013-05-14	3.35	3.40	3.31	3.33	288218
2013-05-15	3.26	3.32	3.17	3.17	256355
2013-05-16	3.09	3.10	2.93	2.94	1197503
2013-05-17	2.92	2.95	2.74	2.74	1379111
2013-05-20	2.68	2.73	2.62	2.70	1864615
2013-05-21	2.62	2.65	2.56	2.62	482566
2013-05-22	2.64	2.79	2.57	2.64	1061910
2013-05-23	2.71	2.77	2.70	2.71	308702
2013-05-24	2.83	2.91	2.83	2.84	489572
2013-05-28	2.91	2.93	2.79	2.86	416136
2013-05-29	2.84	2.88	2.81	2.86	490092
2013-05-30	2.95	3.09	2.90	3.08	1456379
2013-05-31	3.05	3.45	3.05	3.41	1219106
2013-06-03	3.32	3.37	3.21	3.34	351931
2013-06-04	3.33	3.37	3.16	3.20	263780
2013-06-05	3.19	3.19	3.11	3.17	204282
2013-06-06	3.26	3.75	2.93	3.55	730502
2013-06-07	3.48	3.53	3.38	3.40	254266
2013-06-10	3.56	3.73	3.52	3.66	344094
2013-06-11	3.60	3.70	3.57	3.60	191477
2013-06-12	3.69	3.74	3.65	3.70	283166
2013-06-13	3.70	3.79	3.67	3.72	184720
2013-06-14	3.64	3.64	3.47	3.52	198886
2013-06-17	3.43	3.55	3.43	3.54	87018
2013-06-18	3.33	3.41	3.31	3.38	204597
2013-06-19	3.32	3.43	3.28	3.31	267690
2013-06-20	2.95	2.97	2.78	2.78	878051
2013-06-21	2.89	2.92	2.79	2.81	1453108
2013-06-24	2.81	2.84	2.77	2.77	446961
2013-06-25	2.73	2.79	2.65	2.77	373766
2013-06-26	2.69	2.69	2.47	2.50	426146
2013-06-27	2.58	2.61	2.51	2.59	478851
2013-06-28	2.53	2.77	2.53	2.77	334195
2013-07-01	2.83	2.87	2.78	2.85	200536
2013-07-02	2.82	2.85	2.72	2.73	240209
2013-07-03	2.77	2.80	2.71	2.77	80294
2013-07-05	2.68	2.76	2.63	2.66	177136
2013-07-08	2.65	2.71	2.65	2.65	113677
2013-07-09	2.66	2.84	2.64	2.78	843758
2013-07-10	2.84	3.01	2.82	2.94	424908
2013-07-11	3.14	3.32	3.02	3.31	400561
2013-07-12	3.14	3.21	3.03	3.09	646297
2013-07-15	3.15	3.21	3.10	3.16	240060
2013-07-16	3.22	3.36	3.20	3.27	221894
2013-07-17	3.28	3.30	3.18	3.23	274863
2013-07-18	3.29	3.36	3.17	3.17	243710
2013-07-19	3.22	3.29	3.17	3.26	145373
2013-07-22	3.41	3.45	3.31	3.35	670488
2013-07-23	3.43	3.45	3.37	3.45	481490
2013-07-24	3.49	3.53	3.28	3.31	484365
2013-07-25	3.37	3.38	3.30	3.32	163532
2013-07-26	3.24	3.25	3.07	3.15	275434
2013-07-29	3.19	3.20	3.06	3.11	196243
2013-07-30	3.06	3.12	3.02	3.03	185165
2013-07-31	2.96	2.99	2.88	2.93	249616
2013-08-01	2.94	3.15	2.94	3.05	279759
2013-08-02	3.06	3.10	2.97	2.99	242718
2013-08-05	3.10	3.12	2.98	3.00	338659
2013-08-06	3.00	3.04	2.91	2.91	192844
2013-08-07	2.89	2.95	2.86	2.88	101533
2013-08-08	2.90	3.06	2.90	3.06	261314
2013-08-09	3.06	3.08	2.96	3.06	103198
2013-08-12	3.12	3.22	3.12	3.18	533479
2013-08-13	3.30	3.33	3.23	3.25	425093
2013-08-14	3.34	3.38	3.26	3.38	608690
2013-08-15	3.38	3.63	3.31	3.63	567627
2013-08-16	3.66	3.74	3.63	3.71	459181
2013-08-19	3.65	3.69	3.55	3.68	365064
2013-08-20	3.66	3.82	3.65	3.81	426049
2013-08-21	3.89	4.01	3.87	3.87	491274
2013-08-22	3.94	4.01	3.87	3.91	329021
2013-08-23	3.91	3.91	3.58	3.74	1718827
2013-08-26	3.74	3.79	3.70	3.77	393287
2013-08-27	3.82	3.83	3.61	3.62	491364
2013-08-28	3.76	3.76	3.62	3.64	396560
2013-08-29	3.71	4.01	3.69	3.86	2038083
2013-08-30	3.79	3.99	3.51	3.89	530757
2013-09-03	3.87	3.87	3.77	3.79	595673
2013-09-04	3.79	3.98	3.79	3.95	679376
2013-09-05	3.86	3.91	3.80	3.91	484182
2013-09-06	3.93	4.12	3.86	4.06	635802
2013-09-09	4.13	4.27	4.10	4.27	405562
2013-09-10	4.20	4.26	4.20	4.24	340565
2013-09-11	4.26	4.51	4.26	4.51	556039
2013-09-12	4.36	4.44	4.28	4.36	988633
2013-09-13	4.27	4.28	4.10	4.24	1122714
2013-09-16	4.29	4.61	4.24	4.52	2184264
2013-09-17	4.48	4.68	4.44	4.67	1183218
2013-09-18	4.52	4.78	4.46	4.78	1984757
2013-09-19	4.79	4.90	4.64	4.90	2183135
2013-09-20	4.81	5.02	4.62	4.75	16111737
2013-09-23	4.68	4.88	4.57	4.68	1485579
2013-09-24	4.64	4.76	4.57	4.72	1105821
2013-09-25	4.99	5.14	4.92	5.09	2015671
2013-09-26	5.06	5.23	5.05	5.17	1155932
2013-09-27	5.16	5.16	4.96	5.02	799024
2013-09-30	4.92	4.99	4.85	4.91	851316
2013-10-01	4.84	4.96	4.80	4.86	776600
2013-10-02	4.76	4.90	4.74	4.86	965481
2013-10-03	4.77	4.86	4.71	4.85	1789823
2013-10-04	4.86	4.96	4.85	4.91	749976
2013-10-07	4.90	5.00	4.86	4.98	1501298
2013-10-08	4.96	4.98	4.86	4.91	800173
2013-10-09	4.76	4.89	4.68	4.87	731686
2013-10-10	4.83	4.91	4.79	4.79	612640
2013-10-11	4.74	4.79	4.68	4.69	979540
2013-10-14	4.69	4.72	4.61	4.67	679824
2013-10-15	4.63	4.87	4.61	4.86	1211265
2013-10-16	4.79	4.91	4.60	4.84	528795
2013-10-17	5.10	5.20	5.04	5.11	1726462
2013-10-18	5.11	5.17	5.07	5.09	760399
2013-10-21	5.21	5.31	5.13	5.30	1122446
2013-10-22	5.39	5.56	5.30	5.34	2106981
2013-10-23	5.42	5.50	5.25	5.26	660896
2013-10-24	5.35	5.41	5.21	5.37	624350
2013-10-25	5.40	5.44	5.29	5.41	620625
2013-10-28	5.57	5.59	5.35	5.46	514665
2013-10-29	5.46	5.56	5.28	5.31	472830
2013-10-30	5.34	5.37	4.97	5.17	693831
2013-10-31	5.32	5.35	5.22	5.30	1379851
2013-11-01	5.23	5.46	5.23	5.41	888970
2013-11-04	5.53	5.59	5.52	5.54	2068089
2013-11-05	5.60	5.66	5.56	5.61	875643
2013-11-06	5.72	5.80	5.65	5.74	1620802
2013-11-07	5.77	5.81	5.53	5.53	910549
2013-11-08	5.35	5.70	5.33	5.57	515717
2013-11-11	5.36	5.44	5.33	5.39	659150
2013-11-12	5.31	5.38	5.18	5.21	529600
2013-11-13	5.27	5.35	5.12	5.22	394045
2013-11-14	5.18	5.48	5.14	5.48	586718
2013-11-15	5.44	5.49	5.33	5.34	514153
2013-11-18	5.31	5.38	5.18	5.21	356799
2013-11-19	5.18	5.23	5.02	5.04	367221
2013-11-20	5.11	5.23	4.92	4.95	577205
2013-11-21	4.83	4.90	4.69	4.73	862230
2013-11-22	4.99	5.10	4.92	4.94	562945
2013-11-25	4.93	4.97	4.70	4.75	964751
2013-11-26	4.59	4.61	4.46	4.46	522116
2013-11-27	4.63	4.66	4.50	4.52	406298
2013-11-29	4.69	4.70	4.62	4.67	213367
2013-12-02	4.62	4.70	4.51	4.51	545816
2013-12-03	4.56	4.58	4.43	4.44	818916
2013-12-04	4.34	4.38	4.18	4.35	1448819
2013-12-05	4.29	4.41	4.28	4.31	486989
2013-12-06	4.31	4.39	4.26	4.33	694730
2013-12-09	4.40	4.60	4.40	4.59	694702
2013-12-10	4.62	4.81	4.59	4.79	716279
2013-12-11	4.52	4.56	4.49	4.50	1278492
2013-12-12	4.24	4.64	4.21	4.53	2964232
2013-12-13	4.35	4.44	4.24	4.38	1881085
2013-12-16	4.89	4.89	4.23	4.39	850268
2013-12-17	4.39	4.47	4.38	4.39	547940
2013-12-18	4.43	4.54	4.36	4.39	730969
2013-12-19	4.18	4.26	4.14	4.26	828660
2013-12-20	4.17	4.59	4.15	4.33	2761929
2013-12-23	4.28	4.37	4.15	4.37	390393
2013-12-24	4.35	4.45	4.25	4.45	425134
2013-12-26	4.45	4.52	4.42	4.45	256984
2013-12-27	4.42	4.48	4.37	4.48	374173
2013-12-30	4.48	4.52	4.30	4.40	579607
2013-12-31	4.37	4.53	4.32	4.53	384213
2014-01-02	4.58	4.73	4.54	4.72	760854
2014-01-03	4.75	4.75	4.68	4.69	548534
2014-01-06	4.51	4.61	4.45	4.52	557647
2014-01-07	4.51	4.55	4.43	4.55	313944
2014-01-08	4.49	4.52	4.43	4.46	237812
2014-01-09	4.41	4.47	4.40	4.42	454116
2014-01-10	4.44	4.49	4.34	4.48	751991
2014-01-13	4.46	4.76	4.42	4.75	506080
2014-01-14	4.75	4.87	4.72	4.73	532939
2014-01-15	4.70	4.92	4.70	4.89	280053
2014-01-16	4.89	4.96	4.82	4.96	356372
2014-01-17	4.99	5.08	4.98	5.08	343794
2014-01-21	5.01	5.10	4.95	5.10	592973
2014-01-22	5.05	5.06	4.94	4.98	334931
2014-01-23	5.09	5.15	5.04	5.09	485739
2014-01-24	5.13	5.17	4.96	5.12	501447
2014-01-27	5.02	5.13	5.01	5.06	926405
2014-01-28	5.08	5.28	5.02	5.18	489401
2014-01-29	5.13	5.24	5.00	5.22	593383
2014-01-30	5.06	5.22	5.06	5.14	470694
2014-01-31	5.40	5.44	5.32	5.44	588069
2014-02-03	5.72	5.77	5.61	5.63	2013319
2014-02-04	5.50	5.67	5.50	5.64	1034799
2014-02-05	5.67	5.70	5.42	5.43	940756
2014-02-06	5.56	5.68	5.54	5.62	355292
2014-02-07	5.66	5.66	5.57	5.66	1005856
2014-02-10	5.67	5.73	5.64	5.66	2392418
2014-02-11	5.70	6.30	5.70	6.27	1964420
2014-02-12	6.21	6.36	6.08	6.11	868227
2014-02-13	6.24	6.52	6.21	6.51	653288
2014-02-14	6.79	6.88	6.74	6.81	1081842
2014-02-18	7.04	7.13	6.99	7.04	574127
2014-02-19	7.04	7.09	6.80	6.89	693374
2014-02-20	7.00	7.44	6.98	7.36	611123
2014-02-21	7.35	7.66	7.34	7.50	874207
2014-02-24	7.71	7.80	7.59	7.74	845288
2014-02-25	7.72	7.73	7.52	7.54	640652
2014-02-26	7.63	7.65	7.38	7.48	890528
2014-02-27	7.55	7.65	7.48	7.48	630987
2014-02-28	7.67	7.70	7.50	7.55	934942
2014-03-03	7.92	7.95	7.72	7.76	905083
2014-03-04	7.63	7.82	7.57	7.78	513896
2014-03-05	7.75	7.98	7.71	7.98	429951
2014-03-06	8.02	8.30	7.97	8.28	477425
2014-03-07	8.18	8.55	8.18	8.47	844112
2014-03-10	8.52	9.05	8.51	8.67	1312567
2014-03-11	9.01	9.02	8.49	8.69	723863
2014-03-12	8.56	8.74	8.42	8.73	637813
2014-03-13	8.73	9.34	8.69	9.20	1027207
2014-03-14	9.04	9.14	9.00	9.13	1965432
2014-03-17	8.82	8.91	8.36	8.38	1376868
2014-03-18	8.26	8.73	8.26	8.53	965082
2014-03-19	8.43	8.56	8.05	8.10	1607787
2014-03-20	7.98	8.47	7.94	8.35	1262842
2014-03-21	8.43	8.51	8.07	8.11	3308335
2014-03-24	7.92	8.07	7.71	7.81	1432163
2014-03-25	7.86	8.00	7.83	7.92	738176
2014-03-26	7.96	8.02	7.79	7.79	1130534
2014-03-27	7.70	7.77	7.56	7.73	853537
2014-03-28	7.75	7.88	7.71	7.80	827513
2014-03-31	7.98	8.15	7.79	7.85	647956
2014-04-01	8.18	8.37	8.04	8.13	574104
2014-04-02	8.58	8.63	8.44	8.53	751448
2014-04-03	8.64	8.74	8.56	8.73	615196
2014-04-04	8.87	8.89	8.58	8.62	620240
2014-04-07	8.74	9.06	8.71	8.84	1052889
2014-04-08	8.98	8.98	8.76	8.94	647586
2014-04-09	8.87	9.43	8.85	9.29	905511
2014-04-10	9.29	9.32	8.98	9.01	564311
2014-04-11	9.26	9.39	9.05	9.08	463519
2014-04-14	9.57	9.79	9.52	9.54	573013
2014-04-15	9.28	9.65	9.26	9.60	696473
2014-04-16	9.66	9.66	9.42	9.47	441279
2014-04-17	9.46	9.60	9.31	9.33	469922
2014-04-21	9.32	9.39	8.96	9.17	732080
2014-04-22	9.25	9.62	9.24	9.55	1596494
2014-04-23	9.59	9.83	9.53	9.69	827365
2014-04-24	9.60	9.68	9.45	9.54	1080505
2014-04-25	9.49	9.62	9.41	9.61	701591
2014-04-28	9.62	9.62	9.41	9.55	966739
2014-04-29	9.31	9.67	9.29	9.63	813394
2014-04-30	9.54	9.89	9.46	9.74	367104
2014-05-01	9.69	9.69	9.52	9.59	459634
2014-05-02	9.60	9.81	9.58	9.75	477700
2014-05-05	10.07	10.17	9.96	10.06	391654
2014-05-06	10.12	10.18	10.00	10.01	396815
2014-05-07	10.02	10.07	9.68	9.72	922518
2014-05-08	9.83	9.90	9.70	9.73	398444
2014-05-09	9.98	10.00	9.77	9.88	616085
2014-05-12	10.15	10.20	10.09	10.14	696001
2014-05-13	10.22	10.48	10.21	10.32	1170834
2014-05-14	10.40	10.52	10.38	10.40	608455
2014-05-15	10.39	10.41	10.16	10.25	649471
2014-05-16	10.28	10.36	10.20	10.33	775409
2014-05-19	10.44	10.56	10.37	10.45	357312
2014-05-20	10.37	10.43	10.31	10.42	483912
2014-05-21	10.36	10.43	10.29	10.36	375105
2014-05-22	10.41	10.42	10.27	10.27	291574
2014-05-23	10.21	10.23	10.12	10.14	466985
2014-05-27	10.02	10.03	9.51	9.51	1119607
2014-05-28	9.52	9.62	9.19	9.20	894717
2014-05-29	9.27	9.31	9.16	9.20	775057
2014-05-30	9.25	9.32	9.14	9.26	810380
2014-06-02	9.35	9.62	9.33	9.56	619106
2014-06-03	9.58	9.69	9.51	9.65	478638
2014-06-04	9.62	9.64	9.50	9.51	397035
2014-06-05	9.64	9.70	9.57	9.59	511828
2014-06-06	9.48	9.72	9.39	9.70	717829
2014-06-09	9.57	9.57	9.43	9.44	390630
2014-06-10	9.35	9.48	9.25	9.46	533466
2014-06-11	9.34	9.47	9.29	9.42	691424
2014-06-12	9.29	9.29	9.06	9.12	1740936
2014-06-13	8.74	8.81	8.56	8.79	1076532
2014-06-16	8.91	8.95	8.70	8.79	675074
2014-06-17	8.53	8.79	8.48	8.78	1038133
2014-06-18	9.03	9.18	8.96	9.17	683057
2014-06-19	9.28	9.99	9.18	9.97	1343400
2014-06-20	9.90	9.97	9.66	9.82	3585510
2014-06-23	9.95	10.24	9.85	10.20	1067925
2014-06-24	10.16	10.18	9.83	9.83	657198
2014-06-25	9.79	9.93	9.73	9.88	370759
2014-06-26	9.82	10.23	9.77	10.17	467342
2014-06-27	9.97	10.24	9.85	10.22	761395
2014-06-30	10.12	10.42	10.08	10.40	683520
2014-07-01	10.42	10.44	10.21	10.25	430633
2014-07-02	10.25	10.43	10.12	10.34	571783
2014-07-03	9.95	9.99	9.77	9.85	718413
2014-07-07	9.32	9.39	9.13	9.27	1198166
2014-07-08	9.46	9.60	9.21	9.27	1829601
2014-07-09	9.57	9.66	9.40	9.44	1751809
2014-07-10	9.47	9.59	9.21	9.23	1154031
2014-07-11	9.54	9.70	9.47	9.64	1178893
2014-07-14	9.45	9.71	9.43	9.56	855403
2014-07-15	9.84	9.85	9.40	9.44	978127
2014-07-16	9.59	9.77	9.56	9.69	870005
2014-07-17	9.68	10.05	9.63	10.04	1004380
2014-07-18	9.79	10.22	9.79	10.21	847002
2014-07-21	10.20	10.40	10.17	10.33	794496
2014-07-22	10.28	10.36	10.15	10.27	408693
2014-07-23	10.37	10.64	10.27	10.27	633928
2014-07-24	10.32	10.45	10.26	10.35	422918
2014-07-25	10.02	10.02	9.34	9.36	2481635
2014-07-28	9.53	9.70	9.39	9.41	1069954
2014-07-29	9.39	9.40	9.20	9.31	708491
2014-07-30	8.97	9.25	8.96	9.15	572339
2014-07-31	9.10	9.16	8.89	8.99	1390811
2014-08-01	9.00	9.09	8.86	8.92	1029215
2014-08-04	8.86	9.21	8.82	9.08	708808
2014-08-05	9.12	9.27	8.96	9.25	577820
2014-08-06	9.38	9.73	9.38	9.62	744325
2014-08-07	9.64	9.79	9.48	9.73	781927
2014-08-08	9.62	9.92	9.62	9.79	506089
2014-08-11	9.52	9.79	9.50	9.68	495582
2014-08-12	9.48	9.66	9.38	9.58	669558
2014-08-13	9.28	9.33	9.13	9.26	904518
2014-08-14	9.16	9.34	9.14	9.29	985932
2014-08-15	9.02	9.21	8.96	9.08	640389
2014-08-18	9.05	9.14	9.02	9.13	327334
2014-08-19	9.13	9.22	8.95	8.96	436300
2014-08-20	8.85	9.04	8.84	8.90	316859
2014-08-21	8.65	8.80	8.62	8.73	972879
2014-08-22	9.02	9.07	8.87	8.91	614998
2014-08-25	8.91	9.03	8.86	8.86	325493
2014-08-26	8.96	8.96	8.73	8.85	419922
2014-08-27	8.66	8.72	8.60	8.60	429870
2014-08-28	8.71	8.81	8.59	8.71	468156
2014-08-29	8.78	8.91	8.77	8.85	361409
2014-09-02	8.80	8.82	8.49	8.49	755839
2014-09-03	8.65	8.78	8.60	8.67	738291
2014-09-04	8.74	8.85	8.47	8.49	650454
2014-09-05	8.52	8.70	8.51	8.69	520566
2014-09-08	8.63	8.70	8.39	8.42	701641
2014-09-09	8.26	8.69	8.24	8.63	808181
2014-09-10	8.58	8.70	8.50	8.58	830234
2014-09-11	8.50	8.63	8.37	8.60	663706
2014-09-12	8.31	8.45	8.30	8.32	430770
2014-09-15	8.31	8.43	8.27	8.31	696383
2014-09-16	8.42	8.54	8.30	8.31	780933
2014-09-17	8.15	8.24	7.85	7.87	607182
2014-09-18	7.86	7.98	7.78	7.96	901507
2014-09-19	8.07	8.30	8.01	8.15	1511435
2014-09-22	7.93	7.93	7.48	7.52	918086
2014-09-23	7.68	7.69	7.49	7.66	1398681
2014-09-24	7.59	7.80	7.56	7.64	834003
2014-09-25	7.58	7.72	7.46	7.50	975734
2014-09-26	7.65	7.75	7.57	7.66	968732
2014-09-29	7.74	7.89	7.73	7.84	779658
2014-09-30	8.07	8.33	7.97	7.99	1947837
2014-10-01	8.13	8.34	8.11	8.15	781940
2014-10-02	8.23	8.28	8.17	8.26	588863
2014-10-03	8.14	8.32	7.83	7.83	699722
2014-10-06	8.03	8.16	7.91	8.12	960781
2014-10-07	8.25	8.28	7.98	8.02	625777
2014-10-08	8.08	8.70	7.69	8.50	1484430
2014-10-09	8.43	8.48	7.92	8.18	917364
2014-10-10	8.16	8.44	7.91	7.98	1094563
2014-10-13	8.06	8.47	8.02	8.14	825710
2014-10-14	8.15	8.35	8.06	8.11	851630
2014-10-15	8.05	8.41	7.84	7.93	1073245
2014-10-16	8.17	8.22	7.80	7.82	1060000
2014-10-17	8.22	8.24	7.65	7.71	1779959
2014-10-20	7.78	7.82	7.48	7.79	836399
2014-10-21	7.91	8.04	7.77	7.78	745213
2014-10-22	7.99	8.00	7.67	7.67	673845
2014-10-23	7.89	7.94	7.71	7.91	704252
2014-10-24	8.15	8.27	8.04	8.06	868441
2014-10-27	8.06	8.12	7.90	7.98	684956
2014-10-28	8.19	8.25	8.08	8.22	486792
2014-10-29	8.02	8.20	7.73	7.77	697433
2014-10-30	7.78	7.86	7.36	7.36	1091964
2014-10-31	7.03	7.15	6.89	6.93	1692940
2014-11-03	7.03	7.07	6.90	7.03	1426713
2014-11-04	6.93	7.05	6.74	6.82	1059300
2014-11-05	6.59	6.66	6.33	6.42	1042097
2014-11-06	6.47	6.65	6.42	6.52	1417722
2014-11-07	6.44	6.81	6.32	6.75	2186011
2014-11-10	6.57	6.60	6.16	6.22	920049
2014-11-11	6.30	6.52	6.14	6.45	1636276
2014-11-12	6.50	6.58	6.36	6.42	1080862
2014-11-13	6.50	6.55	6.43	6.51	143770
2014-11-14	6.42	6.70	6.30	6.65	1429786
2014-11-17	6.69	6.89	6.46	6.89	1006298
2014-11-18	7.19	7.55	7.17	7.48	1559431
2014-11-19	7.66	7.70	7.08	7.11	1391163
2014-11-20	7.28	7.46	7.16	7.25	975628
2014-11-21	7.55	7.59	7.23	7.25	1183057
2014-11-24	7.48	7.49	7.11	7.25	1138425
2014-11-25	7.25	7.36	6.97	7.34	899554
2014-11-26	7.27	7.38	7.06	7.26	634420
2014-11-28	6.93	6.93	6.41	6.48	742553
2014-12-01	6.52	6.92	6.49	6.88	1231983
2014-12-02	6.71	6.84	6.49	6.66	594722
2014-12-03	6.69	6.99	6.66	6.91	767925
2014-12-04	6.95	6.99	6.78	6.78	537463
2014-12-05	6.62	6.62	6.23	6.30	882664
2014-12-08	6.36	6.68	6.23	6.52	1109643
2014-12-09	6.71	6.98	6.71	6.93	989528
2014-12-10	6.89	6.97	6.74	6.79	1058318
2014-12-11	6.75	6.87	6.61	6.63	1209401
2014-12-12	6.73	7.12	6.70	7.11	1257599
2014-12-15	6.88	6.94	6.63	6.63	1915032
2014-12-16	6.83	6.95	6.47	6.50	1740607
2014-12-17	6.93	7.03	6.61	6.95	1524882
2014-12-18	7.25	7.53	7.07	7.46	1128234
2014-12-19	7.47	7.49	7.32	7.49	8032169
2014-12-22	7.32	7.43	6.72	6.73	1185229
2014-12-23	6.83	6.87	6.51	6.53	1003378
2014-12-24	6.36	6.83	6.36	6.72	482844
2014-12-26	6.80	7.26	6.80	6.93	603023
2014-12-29	6.99	7.01	6.65	6.68	820853
2014-12-30	7.09	7.09	6.76	7.01	720303
2014-12-31	6.99	7.22	6.92	7.14	772644
2015-01-02	6.93	7.09	6.84	7.09	732232
2015-01-05	7.03	7.32	6.94	7.32	1013817
2015-01-06	7.42	8.11	7.42	8.05	1494073
2015-01-07	7.95	8.38	7.88	8.18	1279413
2015-01-08	8.12	8.37	7.99	8.10	908458
2015-01-09	8.23	8.69	8.23	8.69	811713
2015-01-12	8.63	9.19	8.63	9.13	1479172
2015-01-13	9.07	9.31	8.88	9.13	1438800
2015-01-14	8.87	9.18	8.79	8.99	1006249
2015-01-15	9.28	9.51	9.03	9.47	1257103
2015-01-16	9.50	10.00	9.50	9.90	1346720
2015-01-20	10.23	10.64	10.13	10.37	2387360
2015-01-21	10.67	10.69	10.28	10.47	3227349
2015-01-22	10.48	10.59	10.26	10.30	1468758
2015-01-23	10.21	10.29	9.82	9.98	1270209
2015-01-26	9.82	10.19	9.73	10.19	1090638
2015-01-27	10.22	10.60	10.14	10.57	1241964
2015-01-28	10.24	10.44	9.93	10.12	1416727
2015-01-29	9.92	10.10	9.82	10.09	1136099
2015-01-30	9.83	10.52	9.82	10.50	985715
2015-02-02	10.31	10.90	10.22	10.70	1154194
2015-02-03	10.72	10.73	10.35	10.37	1156181
2015-02-04	10.46	10.65	10.33	10.58	1688378
2015-02-05	10.33	10.47	10.21	10.37	1648510
2015-02-06	9.97	10.20	9.93	9.97	1967801
2015-02-09	9.80	10.10	9.74	10.02	1282789
2015-02-10	9.94	10.25	9.94	10.12	1077186
2015-02-11	10.18	10.27	10.10	10.20	828448
2015-02-12	10.17	10.25	10.04	10.12	929207
2015-02-13	10.21	10.37	10.12	10.23	757623
2015-02-17	10.06	10.11	9.61	9.61	1247104
2015-02-18	9.71	9.87	9.49	9.78	1666931
2015-02-19	9.97	10.04	9.51	9.56	1061983
2015-02-20	9.71	9.71	9.31	9.38	1870191
2015-02-23	9.33	9.71	9.33	9.70	1038566
2015-02-24	9.63	9.87	9.60	9.71	827043
2015-02-25	9.81	9.83	9.61	9.71	905183
2015-02-26	9.88	9.95	9.78	9.82	636805
2015-02-27	9.83	10.12	9.83	9.98	753205
2015-03-02	9.75	9.98	9.62	9.65	1101353
2015-03-03	9.49	9.60	9.12	9.14	1054098
2015-03-04	9.16	9.22	8.71	8.84	1071903
2015-03-05	8.78	8.87	8.60	8.67	718432
2015-03-06	8.22	8.31	8.01	8.06	1863632
2015-03-09	8.16	8.19	7.85	7.87	1348993
2015-03-10	7.73	8.00	7.63	7.87	1367514
2015-03-11	8.05	8.20	7.81	8.14	1697164
2015-03-12	8.15	8.19	7.98	8.09	885158
2015-03-13	7.87	7.97	7.64	7.87	1027648
2015-03-16	8.14	8.19	7.79	8.01	1077022
2015-03-17	7.92	8.10	7.90	7.99	1227623
2015-03-18	7.88	8.43	7.82	8.39	1432314
2015-03-19	8.32	8.52	8.21	8.37	872123
2015-03-20	8.50	8.80	8.35	8.53	3431720
2015-03-23	8.62	8.70	8.45	8.54	920703
2015-03-24	8.55	8.67	8.47	8.67	510190
2015-03-25	8.83	8.92	8.71	8.74	832416
2015-03-26	8.96	8.98	8.47	8.56	985002
2015-03-27	8.59	8.75	8.56	8.58	853980
2015-03-30	8.30	8.41	8.21	8.33	561479
2015-03-31	8.24	8.26	8.01	8.04	901432
2015-04-01	7.84	8.18	7.84	8.15	1518556
2015-04-02	8.38	8.45	8.14	8.26	646674
2015-04-06	8.48	8.66	8.37	8.55	676332
2015-04-07	8.34	8.45	8.26	8.31	813449
2015-04-08	8.30	8.30	7.98	8.11	845957
2015-04-09	8.09	8.25	7.99	8.09	612491
2015-04-10	8.32	8.51	8.23	8.49	710759
2015-04-13	8.50	8.64	8.47	8.55	708912
2015-04-14	8.47	8.59	8.44	8.58	815760
2015-04-15	8.68	8.84	8.65	8.82	624853
2015-04-16	8.90	9.02	8.83	8.91	890837
2015-04-17	8.91	8.98	8.72	8.84	790587
2015-04-20	8.89	8.93	8.74	8.88	431318
2015-04-21	8.93	9.17	8.88	9.13	456429
2015-04-22	8.97	8.98	8.49	8.50	642581
2015-04-23	8.70	8.84	8.66	8.82	394353
2015-04-24	8.45	8.61	8.12	8.14	1019812
2015-04-27	8.24	8.49	8.18	8.39	859946
2015-04-28	8.52	8.78	8.39	8.76	1123064
2015-04-29	8.76	8.83	8.47	8.74	857866
2015-04-30	8.86	9.02	8.74	8.91	1255488
2015-05-01	8.72	8.85	8.54	8.74	583064
2015-05-04	8.18	8.19	7.80	7.82	2136296
2015-05-05	7.82	7.83	7.43	7.53	1661169
2015-05-06	7.32	7.52	7.22	7.26	1526407
2015-05-07	7.25	7.48	7.22	7.44	1273491
2015-05-08	7.39	7.47	7.31	7.40	575014
2015-05-11	7.32	7.46	7.32	7.36	422147
2015-05-12	7.31	7.52	7.28	7.44	507511
2015-05-13	7.58	7.60	7.21	7.35	1278260
2015-05-14	7.49	7.67	7.43	7.63	909480
2015-05-15	7.12	7.50	7.12	7.37	1489879
2015-05-18	7.32	7.33	6.83	7.07	1083537
2015-05-19	6.84	7.10	6.84	6.87	819329
2015-05-20	6.79	7.01	6.79	6.89	590692
2015-05-21	7.00	7.05	6.95	7.00	538937
2015-05-22	6.91	7.03	6.87	6.89	556395
2015-05-26	6.56	6.80	6.56	6.70	909238
2015-05-27	6.47	6.61	6.43	6.61	706125
2015-05-28	6.54	6.85	6.53	6.73	1489805
2015-05-29	6.70	6.75	6.65	6.69	687934
2015-06-01	6.84	6.88	6.62	6.67	418134
2015-06-02	6.60	6.65	6.56	6.61	565724
2015-06-03	6.36	6.42	6.34	6.35	778732
2015-06-04	6.16	6.23	6.16	6.17	808192
2015-06-05	6.01	6.09	5.98	6.04	723464
2015-06-08	5.97	6.00	5.84	5.94	957119
2015-06-09	6.12	6.15	5.96	5.96	544535
2015-06-10	6.26	6.26	6.06	6.13	527914
2015-06-11	6.08	6.13	6.04	6.09	736937
2015-06-12	5.87	6.06	5.87	6.00	1290859
2015-06-15	5.91	5.93	5.77	5.84	1097987
2015-06-16	5.81	6.01	5.75	5.86	1042700
2015-06-17	5.82	6.06	5.80	6.02	936183
2015-06-18	6.16	6.16	5.96	6.06	920903
2015-06-19	6.01	6.11	5.90	5.97	4183509
2015-06-22	5.88	6.00	5.84	5.99	855856
2015-06-23	5.96	6.09	5.95	6.05	1072570
2015-06-24	6.03	6.08	5.93	5.98	681662
2015-06-25	6.11	6.17	6.06	6.10	482365
2015-06-26	6.06	6.17	6.05	6.09	591968
2015-06-29	6.10	6.20	6.09	6.12	475830
2015-06-30	6.05	6.22	6.02	6.08	823853
2015-07-01	5.95	6.05	5.91	5.94	943495
2015-07-02	5.91	6.25	5.89	6.23	668925
2015-07-06	6.37	6.50	6.24	6.41	899190
2015-07-07	6.34	6.39	6.18	6.19	1016925
2015-07-08	6.12	6.20	6.03	6.05	427974
2015-07-09	6.15	6.20	6.02	6.10	472733
2015-07-10	6.10	6.34	6.06	6.30	771148
2015-07-13	6.26	6.41	6.17	6.38	597267
2015-07-14	6.35	6.37	6.27	6.28	920062
2015-07-15	6.06	6.16	6.01	6.09	1522355
2015-07-16	6.11	6.17	6.07	6.14	656094
2015-07-17	6.13	6.13	5.80	5.80	1470137
2015-07-20	5.42	5.55	5.22	5.25	1389982
2015-07-21	5.33	5.63	5.29	5.50	1050277
2015-07-22	5.32	5.65	5.23	5.59	996474
2015-07-23	5.66	5.67	5.35	5.42	1002716
2015-07-24	5.32	5.60	5.07	5.54	1833564
2015-07-27	5.35	5.40	4.99	5.07	1405485
2015-07-28	4.96	5.08	4.91	5.00	992816
2015-07-29	4.91	5.25	4.89	5.18	1476822
2015-07-30	4.99	5.01	4.77	4.82	1024402
2015-07-31	4.82	5.10	4.82	5.04	970718
2015-08-03	4.93	4.97	4.66	4.74	884691
2015-08-04	4.73	4.82	4.55	4.62	942241
2015-08-05	4.65	4.70	4.50	4.52	591593
2015-08-06	4.62	4.74	4.53	4.58	1130612
2015-08-07	4.36	4.45	4.17	4.21	1647580
2015-08-10	4.25	4.46	4.19	4.43	1450193
2015-08-11	4.41	4.50	4.25	4.48	1563907
2015-08-12	4.60	4.79	4.51	4.77	1643773
2015-08-13	4.62	4.70	4.36	4.38	911735
2015-08-14	4.32	4.35	4.08	4.16	933187
2015-08-17	4.06	4.30	4.00	4.24	1343029
2015-08-18	4.03	4.26	4.02	4.21	1479837
2015-08-19	4.14	4.39	4.12	4.36	1589759
2015-08-20	4.68	4.92	4.57	4.85	1966277
2015-08-21	5.01	5.03	4.65	4.79	2528958
2015-08-24	4.67	4.86	4.28	4.33	1723126
2015-08-25	4.33	4.35	4.22	4.23	929043
2015-08-26	4.09	4.13	3.97	3.97	1411675
2015-08-27	3.88	4.22	3.84	4.12	3031857
2015-08-28	4.19	4.49	4.18	4.42	1706706
2015-08-31	4.21	4.59	4.19	4.49	2210717
2015-09-01	4.54	4.71	4.52	4.53	1599046
2015-09-02	4.45	4.55	4.39	4.53	1081545
2015-09-03	4.41	4.73	4.39	4.50	1457351
2015-09-04	4.36	4.66	4.36	4.58	1537406
2015-09-08	4.69	5.02	4.65	4.97	2152290
2015-09-09	5.03	5.26	5.00	5.14	2632514
2015-09-10	4.94	5.21	4.87	5.20	2387627
2015-09-11	5.21	5.57	5.12	5.52	3427879
2015-09-14	5.51	5.52	4.75	4.81	3207245
2015-09-15	4.80	4.89	4.69	4.79	1428051
2015-09-16	4.85	5.00	4.85	4.93	1564249
2015-09-17	4.90	4.95	4.63	4.75	2822678
2015-09-18	4.91	5.03	4.83	5.02	4645770
2015-09-21	4.87	4.95	4.69	4.73	1160077
2015-09-22	4.81	4.81	4.47	4.49	926302
2015-09-23	4.62	4.67	4.52	4.52	809691
2015-09-24	4.61	4.73	4.56	4.73	969723
2015-09-25	4.60	4.68	4.53	4.59	815723
2015-09-28	4.49	4.54	4.32	4.32	716128
2015-09-29	4.35	4.42	4.25	4.25	700955
2015-09-30	4.20	4.40	4.19	4.37	755601
2015-10-01	4.57	4.65	4.33	4.34	861577
2015-10-02	4.48	4.70	4.48	4.70	1033639
2015-10-05	4.71	5.17	4.71	5.16	1840168
2015-10-06	5.41	5.56	5.30	5.51	2219130
2015-10-07	5.56	5.56	5.17	5.26	1543970
2015-10-08	5.26	5.58	5.24	5.28	1673595
2015-10-09	5.66	6.21	5.66	6.20	2169338
2015-10-12	6.40	6.40	5.97	6.03	1456762
2015-10-13	6.20	6.40	6.04	6.15	1369570
2015-10-14	6.61	6.80	6.33	6.74	2253768
2015-10-15	6.83	6.97	6.69	6.85	1882033
2015-10-16	6.88	6.95	6.58	6.66	1674777
2015-10-19	6.74	6.86	6.39	6.45	1271436
2015-10-20	6.52	6.73	6.44	6.64	1125657
2015-10-21	6.33	6.39	6.05	6.19	1243295
2015-10-22	6.17	6.37	6.16	6.27	640778
2015-10-23	6.37	6.67	6.32	6.62	1334207
2015-10-26	6.71	6.71	6.37	6.38	731180
2015-10-27	6.48	6.72	6.45	6.64	781377
2015-10-28	6.87	7.10	6.44	6.53	1966735
2015-10-29	6.23	6.42	6.17	6.20	1151364
2015-10-30	6.13	6.45	6.13	6.16	1035803
2015-11-02	6.32	6.49	6.12	6.41	1381897
2015-11-03	6.31	6.36	6.14	6.26	921701
2015-11-04	6.25	6.30	5.90	5.91	891940
2015-11-05	5.89	5.90	5.59	5.62	1606873
2015-11-06	5.27	5.30	5.07	5.10	1691516
2015-11-09	5.20	5.25	4.84	5.15	2189128
2015-11-10	5.06	5.11	4.94	4.99	971131
2015-11-11	4.95	5.02	4.86	4.90	991057
2015-11-12	4.73	4.79	4.64	4.70	860777
2015-11-13	4.74	4.93	4.72	4.92	512162
2015-11-16	4.95	5.00	4.87	4.93	477210
2015-11-17	4.89	4.91	4.59	4.59	1030310
2015-11-18	4.70	4.72	4.33	4.51	2040525
2015-11-19	4.91	5.02	4.83	5.00	1265936
2015-11-20	4.86	4.90	4.70	4.78	787064
2015-11-23	4.77	4.78	4.65	4.66	591647
2015-11-24	4.91	5.01	4.84	4.97	844168
2015-11-25	5.05	5.10	4.95	5.02	770121
2015-11-27	4.91	5.03	4.87	4.89	443544
2015-11-30	4.89	5.01	4.84	4.97	830990
2015-12-01	5.24	5.29	5.16	5.21	1319354
2015-12-02	5.46	5.50	5.03	5.11	1463201
2015-12-03	5.32	5.33	5.00	5.20	1511186
2015-12-04	5.25	5.48	5.18	5.48	1394691
2015-12-07	5.44	5.54	5.31	5.35	832661
2015-12-08	5.49	5.56	5.38	5.51	1026183
2015-12-09	5.95	6.07	5.76	5.84	1045626
2015-12-10	5.97	6.00	5.89	5.93	1349416
2015-12-11	5.65	5.91	5.56	5.84	1424342
2015-12-14	5.61	5.67	5.49	5.49	1540238
2015-12-15	5.44	5.55	5.36	5.49	666662
2015-12-16	5.55	5.67	5.50	5.57	1439649
2015-12-17	5.62	5.62	5.18	5.23	2338009
2015-12-18	5.53	5.64	5.50	5.56	2084129
2015-12-21	5.97	6.01	5.91	6.00	1443310
2015-12-22	5.92	5.93	5.77	5.81	803634
2015-12-23	5.89	6.01	5.86	5.99	652726
2015-12-24	5.95	6.13	5.95	6.06	362867
2015-12-28	5.92	5.92	5.73	5.79	613886
2015-12-29	5.79	5.81	5.73	5.77	597470
2015-12-30	5.62	5.73	5.61	5.71	291746
2015-12-31	5.68	5.74	5.65	5.74	470984
2016-01-04	5.76	5.95	5.74	5.81	984648
2016-01-05	6.15	6.22	5.90	6.00	929831
2016-01-06	6.24	6.28	6.09	6.24	1007781
2016-01-07	6.42	6.53	6.16	6.47	1434126
2016-01-08	6.14	6.22	6.02	6.18	1162392
2016-01-11	6.44	6.50	6.19	6.36	933709
2016-01-12	6.47	6.71	6.34	6.64	1390367
2016-01-13	6.60	6.86	6.57	6.71	1257176
2016-01-14	7.08	7.10	6.74	6.87	2541895
2016-01-15	7.48	7.52	7.12	7.33	2740481
2016-01-19	7.42	7.42	6.79	7.02	1962443
2016-01-20	7.34	7.41	7.16	7.38	2062105
2016-01-21	7.53	7.89	7.46	7.87	1713403
2016-01-22	7.75	7.95	7.60	7.73	1027693
2016-01-25	8.03	8.30	7.99	8.26	1051270
2016-01-26	8.50	8.90	8.40	8.61	2466912
2016-01-27	8.60	8.62	8.27	8.50	1244444
2016-01-28	8.53	8.63	8.37	8.40	1160242
2016-01-29	8.27	8.36	8.14	8.35	1478152
2016-02-01	8.17	8.45	8.12	8.37	1582279
2016-02-02	8.28	8.66	8.28	8.64	1428579
2016-02-03	8.72	9.19	8.64	9.17	2538691
2016-02-04	9.79	10.15	9.68	10.00	2755745
2016-02-05	9.84	10.73	9.71	10.72	1989883
2016-02-08	10.61	10.92	10.48	10.63	2287786
2016-02-09	10.74	10.89	10.00	10.07	2438657
2016-02-10	10.09	10.18	9.56	10.17	2017762
2016-02-11	11.37	11.88	11.14	11.71	2443684
2016-02-12	11.59	12.16	11.58	12.14	1832388
2016-02-16	11.35	11.81	10.72	10.73	2119938
2016-02-17	11.17	11.20	10.76	11.11	1435475
2016-02-18	10.77	11.84	10.62	11.82	1656449
2016-02-19	11.53	11.66	11.10	11.17	1535220
2016-02-22	10.94	11.50	10.94	11.43	1056265
2016-02-23	11.61	11.92	11.43	11.86	1026893
2016-02-24	12.19	12.63	12.12	12.22	1897722
2016-02-25	13.09	13.26	12.70	12.95	2010467
2016-02-26	12.86	13.24	12.36	12.75	2343396
2016-02-29	13.45	13.59	13.25	13.55	2748515
2016-03-01	13.57	13.62	12.57	12.59	2162471
2016-03-02	12.72	13.49	12.63	13.43	1906898
2016-03-03	13.43	13.47	13.32	13.71	2207462
2016-03-04	13.55	14.16	12.95	13.13	2849859
2016-03-07	13.45	13.82	13.24	13.67	1730983
2016-03-08	14.19	14.30	13.58	13.64	3401396
2016-03-09	13.45	13.58	12.91	13.28	2708716
2016-03-10	13.47	14.01	13.47	13.83	2301605
2016-03-11	13.86	14.04	13.30	13.44	2375902
2016-03-14	13.95	14.16	13.94	14.15	19094
2016-03-15	13.04	13.04	13.04	12.98	6258
2016-03-16	12.69	14.25	12.66	14.17	2576448
2016-03-17	14.88	15.08	13.80	14.00	3619539
2016-03-18	13.83	14.48	13.76	14.12	5968664
2016-03-21	14.03	14.36	13.73	14.02	1359213
2016-03-22	14.36	14.42	13.82	14.14	1194807
2016-03-23	12.97	14.18	12.78	13.30	3496603
2016-03-24	13.71	13.90	13.51	13.78	1579378
2016-03-28	14.26	14.26	13.30	13.75	1023796
2016-03-29	13.75	13.89	13.75	14.81	1506632
2016-03-30	14.24	14.74	14.06	14.56	2330802
2016-03-31	14.56	14.56	14.40	14.30	987202
2016-04-01	13.90	14.30	13.72	14.29	1264446
2016-04-04	13.87	13.87	13.43	13.48	1604607
2016-04-05	13.48	13.48	13.48	13.76	1055466
2016-04-06	13.57	13.93	13.54	13.70	863728
2016-04-07	14.04	14.24	13.90	13.95	1818047
2016-04-08	13.74	14.16	13.61	14.07	1640417
2016-04-11	14.43	15.31	14.42	15.26	1372110
2016-04-12	15.41	15.68	15.20	15.41	1622460
2016-04-13	15.08	15.33	14.76	14.82	1464841
2016-04-14	14.57	14.86	14.04	14.13	1111840
2016-04-15	14.08	14.48	13.95	14.40	1235556
2016-04-18	13.95	14.23	13.63	13.99	1314033
2016-04-19	14.16	14.77	14.13	14.63	1846852
2016-04-20	14.52	14.88	13.88	14.01	1547072
2016-04-21	14.39	14.42	13.91	14.19	995166
2016-04-22	14.09	14.21	13.46	13.57	1414716
2016-04-25	13.30	13.58	13.07	13.20	1711436
2016-04-26	13.28	13.30	12.82	13.10	1233358
2016-04-27	13.12	13.52	12.98	13.45	899727
2016-04-28	13.70	14.17	13.65	14.06	1079750
2016-04-29	13.98	14.59	13.92	14.52	1879566
2016-05-02	14.85	14.85	13.84	13.96	1147650
2016-05-03	14.07	14.13	13.44	13.59	896784
2016-05-04	13.56	13.77	12.95	12.98	1257470
2016-05-05	13.23	13.86	13.18	13.84	1307733
2016-05-06	13.83	14.38	13.75	14.25	1536437
2016-05-09	13.13	13.33	12.45	12.45	1114220
2016-05-10	12.49	12.99	12.26	12.87	829851
2016-05-11	13.15	13.57	12.85	13.49	1289284
2016-05-12	13.41	13.43	12.71	12.71	931460
2016-05-13	13.01	13.24	12.85	13.01	1162312
2016-05-16	13.08	13.20	12.75	13.00	1722853
2016-05-17	12.46	12.91	12.39	12.58	1195980
2016-05-18	12.40	12.61	11.32	11.45	1784403
2016-05-19	11.36	11.81	11.27	11.55	1865117
2016-05-20	11.97	12.08	11.30	11.64	2242929
2016-05-23	11.27	11.76	11.10	11.47	1137293
2016-05-24	11.24	11.33	10.84	10.88	1408250
2016-05-25	10.76	11.36	10.63	11.23	1830967
2016-05-26	11.42	11.51	10.94	11.20	1147970
2016-05-27	11.03	11.45	10.84	10.87	1961803
2016-05-31	10.80	11.21	10.67	11.04	1216753
2016-06-01	11.03	11.24	10.91	11.22	1514745
2016-06-02	11.31	11.45	11.22	11.27	1258414
2016-06-03	11.90	12.25	11.65	12.15	2810081
2016-06-06	11.94	12.09	11.73	11.85	2126752
2016-06-07	11.83	11.92	11.60	11.61	1427955
2016-06-08	12.23	12.93	12.13	12.18	2670530
2016-06-09	12.22	12.58	12.10	12.34	1604657
2016-06-10	12.36	12.57	11.64	11.87	1808099
2016-06-13	12.12	12.16	11.18	11.41	2155044
2016-06-14	11.53	11.73	11.09	11.22	1560799
2016-06-15	11.21	11.92	11.18	11.83	2348149
2016-06-16	12.19	12.24	11.10	11.27	2196057
2016-06-17	11.47	11.67	10.87	11.46	10896914
2016-06-20	10.98	11.52	10.94	11.37	1344977
2016-06-21	11.03	11.25	10.80	10.81	1134563
2016-06-22	11.08	11.40	10.99	11.37	1482318
2016-06-23	11.21	11.43	11.18	11.25	807032
2016-06-24	12.56	12.66	12.08	12.36	2137892
2016-06-27	12.56	12.57	11.75	12.05	2022374
2016-06-28	12.17	12.40	11.89	12.02	1459662
2016-06-29	12.58	12.96	12.49	12.70	1616781
2016-06-30	12.94	13.04	12.62	12.84	1316520
2016-07-01	13.57	13.78	13.21	13.47	1594168
2016-07-05	13.95	14.05	13.60	13.88	1802216
2016-07-06	14.69	14.88	14.11	14.34	3033479
2016-07-07	14.61	14.64	13.99	14.11	2584230
2016-07-08	14.41	14.93	14.20	14.84	3187190
2016-07-11	15.05	15.06	14.65	14.95	1966065
2016-07-12	15.16	15.79	15.13	15.17	2890704
2016-07-13	16.01	16.13	15.58	16.01	2032889
2016-07-14	15.66	16.06	15.35	16.04	1870194
2016-07-15	15.91	16.26	15.88	16.10	1450133
2016-07-18	16.10	16.25	15.95	16.21	918011
2016-07-19	16.32	16.86	16.32	16.69	1790713
2016-07-20	16.53	16.53	15.68	15.84	1937142
2016-07-21	16.04	16.87	16.04	16.60	1838276
2016-07-22	16.14	16.53	16.13	16.47	1106828
2016-07-25	16.22	16.27	15.71	15.86	1253842
2016-07-26	16.39	17.09	16.28	16.90	1198134
2016-07-27	16.82	17.63	16.45	17.39	1347660
2016-07-28	17.24	17.35	16.77	17.17	907368
2016-07-29	17.25	17.75	17.21	17.58	858133
2016-08-01	17.76	18.32	17.69	18.27	915116
2016-08-02	18.77	19.02	18.66	18.82	1432002
2016-08-03	18.66	18.73	18.17	18.35	952436
2016-08-04	19.02	19.46	18.80	19.26	1301422
2016-08-05	19.03	19.09	18.50	18.80	1771851
2016-08-08	18.67	18.83	18.56	18.69	854832
2016-08-09	18.82	19.11	18.69	18.88	902118
2016-08-10	19.66	19.77	19.39	19.59	1461230
2016-08-11	19.16	19.38	18.76	18.86	1523160
2016-08-12	19.22	19.38	18.86	18.95	1367091
2016-08-15	19.02	19.39	18.96	19.04	1229270
2016-08-16	19.16	19.46	18.94	19.18	1273431
2016-08-17	19.02	19.54	18.67	19.37	1892982
2016-08-18	19.44	19.65	19.12	19.58	1238657
2016-08-19	18.72	18.94	18.47	18.59	1670188
2016-08-22	17.61	17.97	17.35	17.91	1337778
2016-08-23	17.71	18.02	17.44	17.49	1146887
2016-08-24	17.12	17.49	16.44	16.56	2390326
2016-08-25	15.93	17.03	15.90	16.43	2182553
2016-08-26	16.53	16.89	15.67	15.86	2476470
2016-08-29	15.61	15.98	15.59	15.78	871057
2016-08-30	15.33	15.51	14.57	14.79	1323619
2016-08-31	14.34	14.69	14.27	14.55	1362559
2016-09-01	14.42	15.19	14.39	15.14	1259706
2016-09-02	15.34	15.60	14.91	15.34	1904352
2016-09-06	15.05	15.68	15.05	15.51	1794214
2016-09-07	15.43	15.43	14.75	15.19	1157333
2016-09-08	15.16	15.38	14.52	14.66	1562750
2016-09-09	14.52	14.58	13.93	13.99	1467067
2016-09-12	13.66	14.51	13.61	14.26	1531951
2016-09-13	13.95	14.08	13.50	13.64	1435439
2016-09-14	13.77	13.89	13.47	13.62	962742
2016-09-15	13.41	13.57	13.07	13.40	890826
2016-09-16	13.24	13.28	12.82	12.95	2659799
2016-09-19	13.13	13.27	12.99	13.08	657803
2016-09-20	12.94	12.94	12.68	12.64	577768
2016-09-21	12.80	14.00	12.80	13.90	1761622
2016-09-22	13.94	14.12	13.46	13.59	1262467
2016-09-23	13.71	13.85	13.20	13.38	804484
2016-09-26	13.42	13.59	13.13	13.15	428276
2016-09-27	13.08	13.21	12.81	12.93	831030
2016-09-28	12.82	13.54	12.80	13.51	867611
2016-09-29	13.36	13.47	13.11	13.40	447347
2016-09-30	13.55	13.71	13.27	13.32	984138
2016-10-03	13.25	13.34	12.94	13.14	645996
2016-10-04	12.64	12.64	11.83	11.84	1703360
2016-10-05	11.55	11.78	11.13	11.56	2333515
2016-10-06	11.10	11.29	10.84	10.97	1499969
2016-10-07	11.05	11.20	10.34	10.67	2418380
2016-10-10	10.54	10.81	10.48	10.77	1368679
2016-10-11	10.36	10.47	10.13	10.13	1954239
2016-10-12	10.28	10.58	10.24	10.40	1196614
2016-10-13	10.77	11.33	10.68	10.81	1644721
2016-10-14	11.10	11.28	10.77	10.80	1966939
2016-10-17	10.73	10.96	10.63	10.73	1114927
2016-10-18	11.17	11.27	10.95	11.21	1354030
2016-10-19	11.69	11.91	11.44	11.76	1851233
2016-10-20	11.67	11.82	11.35	11.56	1334067
2016-10-21	11.56	11.80	11.54	11.65	785051
2016-10-24	11.66	11.70	11.12	11.22	1176036
2016-10-25	11.29	11.70	11.22	11.49	1059244
2016-10-26	11.29	11.38	10.96	11.17	851270
2016-10-27	10.77	10.80	10.40	10.58	1309268
2016-10-28	10.21	10.62	10.03	10.36	1901460
2016-10-31	10.28	10.57	10.21	10.56	1459625
2016-11-01	10.70	11.22	10.70	11.01	1374850
2016-11-02	10.98	11.27	10.68	10.71	2719924
2016-11-03	10.66	11.03	10.59	10.97	1814082
2016-11-04	10.98	11.12	10.80	11.00	1220271
2016-11-07	10.66	10.68	10.25	10.40	1179528
2016-11-08	10.45	10.59	10.03	10.21	1783338
2016-11-09	11.24	11.31	10.35	10.68	2542114
2016-11-10	10.49	10.55	9.70	9.77	2530580
2016-11-11	9.53	9.57	8.79	8.90	2715268
2016-11-14	8.98	9.66	8.71	9.22	1404382
2016-11-15	9.03	9.52	8.90	9.43	1934117
2016-11-16	9.22	9.25	8.84	8.97	1581674
2016-11-17	9.14	9.40	8.68	8.92	2675937
2016-11-18	8.77	8.90	8.65	8.82	1552454
2016-11-21	8.93	9.08	8.80	8.95	1166188
2016-11-22	8.83	8.86	8.37	8.65	2197886
2016-11-23	8.32	8.45	8.14	8.31	1802150
2016-11-25	8.26	8.31	8.13	8.17	1005569
2016-11-28	8.25	8.52	8.20	8.48	2190150
2016-11-29	8.09	8.11	7.86	7.92	2488660
2016-11-30	7.97	7.98	7.76	7.83	2088310
2016-12-01	7.55	8.12	7.49	7.86	2512399
2016-12-02	7.99	8.11	7.87	7.98	2198935
2016-12-05	7.71	7.93	7.48	7.77	2783899
2016-12-06	7.73	7.84	7.63	7.70	1612912
2016-12-07	7.90	8.16	7.88	7.94	1558144
2016-12-08	7.86	7.91	7.71	7.88	1459075
2016-12-09	6.59	6.99	6.58	6.69	5469690
2016-12-12	6.67	6.85	6.67	6.71	3781391
2016-12-13	6.97	7.01	6.79	6.92	3248535
2016-12-14	6.88	6.88	6.17	6.26	5600819
2016-12-15	6.14	6.22	6.03	6.17	2602457
2016-12-16	6.32	6.48	6.17	6.23	4193884
2016-12-19	6.28	6.42	6.19	6.32	1723526
2016-12-20	5.93	6.19	5.81	6.16	2901682
2016-12-21	6.04	6.21	6.02	6.13	1146342
2016-12-22	5.96	6.25	5.91	6.04	2282772
2016-12-23	6.11	6.33	6.10	6.31	1465175
2016-12-27	6.50	6.50	6.36	6.48	1513086
2016-12-28	6.46	6.66	6.41	6.63	1826835
2016-12-29	6.74	7.05	6.70	6.97	3232947
2016-12-30	7.01	7.18	6.66	6.66	2806998
2017-01-03	6.95	7.16	6.88	7.15	2265359
2017-01-04	7.32	7.39	7.21	7.37	2072825
2017-01-05	7.55	7.84	7.49	7.79	2692397
2017-01-06	7.54	7.60	7.12	7.32	2789054
2017-01-09	7.52	7.58	7.35	7.44	1755626
2017-01-10	7.46	7.56	7.31	7.42	1550169
2017-01-11	7.36	7.60	7.27	7.43	1979392
2017-01-12	7.67	7.81	7.43	7.53	1710846
2017-01-13	7.50	7.65	7.43	7.60	1423822
2017-01-17	7.98	8.04	7.67	7.78	1697814
2017-01-18	8.06	8.14	7.70	7.82	2572704
2017-01-19	7.59	7.73	7.43	7.61	2223629
2017-01-20	7.59	7.92	7.57	7.75	1735016
2017-01-23	8.14	8.39	8.01	8.31	2632519
2017-01-24	8.49	8.70	8.07	8.20	3552780
2017-01-25	7.99	8.07	7.88	8.02	2579379
2017-01-26	7.87	7.99	7.83	7.83	2070041
2017-01-27	7.90	8.14	7.87	8.07	1445036
2017-01-30	8.28	8.36	8.03	8.10	2677121
2017-01-31	8.46	8.56	8.42	8.54	2668703
2017-02-01	8.33	8.55	8.30	8.45	1742536
2017-02-02	8.88	8.94	8.62	8.74	2202573
2017-02-03	8.44	8.60	8.31	8.35	2699483
2017-02-06	8.63	8.63	8.34	8.56	3021172
2017-02-07	8.51	8.54	8.27	8.34	2069268
2017-02-08	8.38	8.48	8.23	8.41	2900932
2017-02-09	8.50	8.52	8.22	8.24	2181454
2017-02-10	8.21	8.47	8.17	8.43	1481439
2017-02-13	8.31	8.40	8.26	8.31	1260388
2017-02-14	8.53	8.53	8.26	8.38	2003010
2017-02-15	8.36	8.47	8.32	8.41	1392656
2017-02-16	8.47	8.50	8.36	8.37	2025187
2017-02-17	8.38	8.42	8.10	8.14	1589329
2017-02-21	8.10	8.11	7.90	7.97	1537997
2017-02-22	7.97	8.07	7.52	7.75	2642063
2017-02-23	8.12	8.41	8.06	8.13	2490479
2017-02-24	8.34	8.36	7.98	8.05	2025764
2017-02-27	8.03	8.33	7.38	7.46	3463971
2017-02-28	7.60	7.84	7.45	7.65	4178659
2017-03-01	7.41	7.72	7.36	7.62	2061468
2017-03-02	7.39	7.48	7.21	7.27	2159046
2017-03-03	7.15	7.53	7.15	7.45	2728024
2017-03-06	7.37	7.37	7.15	7.25	2049006
2017-03-07	7.12	7.56	7.07	7.45	2458780
2017-03-08	7.16	7.42	7.14	7.26	2556725
2017-03-09	7.07	7.13	6.94	7.02	2189208
2017-03-10	6.83	7.22	6.81	7.10	2958324
2017-03-13	7.07	7.25	6.99	7.22	1838269
2017-03-14	7.24	7.40	7.05	7.13	1750147
2017-03-15	7.20	7.87	7.16	7.81	2237662
2017-03-16	7.99	8.08	7.84	7.92	2476947
2017-03-17	7.97	8.18	7.83	7.94	3551570
2017-03-20	7.98	8.01	7.82	7.97	1130370
2017-03-21	8.00	8.51	7.99	8.37	3363684
2017-03-22	8.36	8.51	8.21	8.47	2178938
2017-03-23	8.48	8.54	8.10	8.37	1992976
2017-03-24	8.23	8.40	8.20	8.31	2454834
2017-03-27	8.73	9.04	8.68	8.86	3012830
2017-03-28	8.89	8.90	8.26	8.37	2805505
2017-03-29	8.31	8.58	8.25	8.54	1201311
2017-03-30	8.34	8.41	8.19	8.29	1543024
2017-03-31	8.06	8.39	8.06	8.31	2587783
2017-04-03	8.39	8.74	8.39	8.70	1912882
2017-04-04	9.13	9.26	8.96	9.07	2510350
2017-04-05	9.04	9.35	8.97	9.23	2308561
2017-04-06	9.18	9.22	9.07	9.13	1297441
2017-04-07	9.38	9.43	9.02	9.10	1914806
2017-04-10	9.00	9.11	8.88	9.01	1345980
2017-04-11	9.26	9.44	9.17	9.34	1831745
2017-04-12	9.26	9.34	9.06	9.32	1639743
2017-04-13	9.64	10.19	9.59	9.95	4617622
2017-04-17	9.95	10.03	9.71	9.77	2249091
2017-04-18	9.73	9.73	9.31	9.44	3345579
2017-04-19	9.08	9.08	8.65	8.70	4129907
2017-04-20	8.49	8.66	8.46	8.58	2643364
2017-04-21	8.63	8.67	8.36	8.47	8924396
2017-04-24	8.21	8.23	7.91	7.94	7612507
2017-04-25	7.80	7.94	7.53	7.67	4658496
2017-04-26	7.86	7.86	7.46	7.77	5746874
2017-04-27	7.76	7.82	7.48	7.56	3270294
2017-04-28	7.65	7.69	7.50	7.55	4134131
2017-05-01	7.49	7.55	7.21	7.23	2275658
2017-05-02	7.43	7.46	7.24	7.27	2643924
2017-05-03	7.36	7.64	7.27	7.35	3743113
2017-05-04	7.15	7.26	6.99	7.02	4162831
2017-05-05	7.06	7.30	7.05	7.15	8424505
2017-05-08	7.16	7.21	7.05	7.18	1410655
2017-05-09	7.14	7.35	7.14	7.33	1582344
2017-05-10	7.57	7.83	7.45	7.76	2675313
2017-05-11	7.68	8.01	7.68	7.93	3495904
2017-05-12	7.98	8.22	7.97	8.21	3424553
2017-05-15	8.25	8.26	7.98	8.12	3213974
2017-05-16	7.93	8.12	7.91	8.09	2060804
2017-05-17	8.31	8.32	7.98	8.10	3028853
2017-05-18	7.74	7.76	7.39	5.12	5508904
2017-05-19	5.07	5.26	4.97	5.19	11336747
2017-05-22	5.26	5.60	5.25	5.56	6236883
2017-05-23	5.54	5.58	5.25	5.50	5239551
2017-05-24	5.49	5.54	5.31	5.52	13070086
2017-05-25	5.30	5.46	5.27	5.35	7634737
2017-05-26	5.29	5.29	5.11	5.20	6276782
2017-05-30	4.80	4.85	4.62	4.69	8616522
2017-05-31	4.57	4.95	4.46	4.77	10697140
2017-06-01	4.43	4.65	4.35	4.36	12878311
2017-06-02	4.38	4.68	4.38	4.57	8077081
2017-06-05	4.67	4.78	4.64	4.69	6869556
2017-06-06	4.98	5.07	4.89	5.05	9868618
2017-06-07	4.94	4.96	4.70	4.81	8712695
2017-06-08	4.82	4.82	4.69	4.78	9809790
2017-06-09	4.89	5.13	4.88	4.93	9541640
2017-06-12	5.01	5.10	4.86	5.07	8680637
2017-06-13	4.89	5.01	4.87	4.90	14930167
2017-06-14	5.08	5.09	4.67	4.80	15613567
2017-06-15	4.76	4.78	4.50	4.56	17560613
2017-06-16	4.60	4.65	4.36	4.52	45946466
2017-06-19	4.56	4.68	4.45	4.62	5458546
2017-06-20	4.60	4.60	4.51	4.52	3517853
2017-06-21	4.57	4.69	4.53	4.67	4632911
2017-06-22	4.69	4.74	4.64	4.72	4124023
2017-06-23	4.83	4.85	4.75	4.80	5281785
2017-06-26	4.70	4.84	4.67	4.78	2878028
2017-06-27	4.83	4.85	4.63	4.67	3766807
2017-06-28	4.67	4.69	4.51	4.58	2652907
2017-06-29	4.49	4.50	4.38	4.43	5326800
2017-06-30	4.40	4.43	4.35	4.36	3867596
2017-07-03	4.24	4.38	4.18	4.29	3460834
2017-07-05	4.33	4.43	4.25	4.43	4623930
2017-07-06	4.43	4.48	4.35	4.40	2332752
2017-07-07	4.31	4.35	4.25	4.27	3781027
2017-07-10	4.28	4.41	4.26	4.38	3859940
2017-07-11	4.42	4.52	4.37	4.50	2334925
2017-07-12	4.56	4.62	4.52	4.58	2221416
2017-07-13	4.58	4.61	4.46	4.47	2429710
2017-07-14	4.64	4.65	4.53	4.59	2825669
2017-07-17	4.61	4.64	4.57	4.59	1950764
2017-07-18	4.69	4.69	4.48	4.52	2771210
2017-07-19	4.51	4.58	4.49	4.52	1452857
2017-07-20	4.48	4.50	4.42	4.46	1307738
2017-07-21	4.55	4.55	4.46	4.51	1323235
2017-07-24	4.50	4.50	4.36	4.37	1604292
2017-07-25	4.41	4.48	4.37	4.43	2253676
2017-07-26	4.57	4.77	4.52	4.72	3449113
2017-07-27	4.78	4.79	4.61	4.61	2654181
2017-07-28	4.67	4.80	4.63	4.79	1969014
2017-07-31	4.78	4.91	4.72	4.86	2752406
2017-08-01	4.94	5.03	4.89	5.01	3095225
2017-08-02	5.02	5.12	4.95	4.98	3172527
2017-08-03	5.03	5.13	5.00	5.00	3548312
2017-08-04	5.17	5.23	5.07	5.21	4045037
2017-08-07	5.13	5.21	5.02	5.05	2426063
2017-08-08	5.20	5.26	5.12	5.21	2322634
2017-08-09	5.31	5.37	5.19	5.35	2449951
2017-08-10	5.34	5.54	5.34	5.51	4704885
2017-08-11	5.54	5.58	5.47	5.54	3236909
2017-08-14	5.41	5.55	5.25	5.48	2616350
2017-08-15	5.20	5.30	5.18	5.25	2971671
2017-08-16	5.24	5.47	5.22	5.43	2065021
2017-08-17	5.35	5.44	5.32	5.38	3504890
2017-08-18	5.51	5.54	5.38	5.44	2820183
2017-08-21	5.52	5.65	5.51	5.65	2140964
2017-08-22	5.64	5.67	5.54	5.64	2573675
2017-08-23	5.60	5.69	5.53	5.69	1914816
2017-08-24	5.62	5.73	5.58	5.70	2055622
2017-08-25	5.74	5.86	5.66	5.82	1965542
2017-08-28	5.90	6.08	5.87	6.08	3275745
2017-08-29	6.28	6.50	6.19	6.32	5649785
2017-08-30	5.94	6.10	5.85	5.99	4212124
2017-08-31	5.99	6.07	5.91	6.03	4706460
2017-09-01	6.04	6.13	5.93	6.09	2627891
2017-09-05	5.98	6.06	5.95	6.03	3964297
2017-09-06	5.89	5.89	5.56	5.64	4059714
2017-09-07	5.69	5.75	5.56	5.62	4679984
2017-09-08	5.67	5.68	5.45	5.51	3358261
2017-09-11	5.45	5.59	5.33	5.35	4311923
2017-09-12	5.43	5.56	5.35	5.49	3544771
2017-09-13	5.52	5.55	5.31	5.35	2913125
2017-09-14	5.25	5.34	5.20	5.29	2921873
2017-09-15	5.20	5.24	5.14	5.20	6569032
2017-09-18	5.08	5.09	4.94	4.99	2733736
2017-09-19	4.62	4.70	4.53	4.55	7181150
2017-09-20	4.61	4.62	4.38	4.41	5082936
2017-09-21	4.42	4.49	4.34	4.34	3835809
2017-09-22	4.42	4.47	4.39	4.42	2969428
2017-09-25	4.43	4.51	4.35	4.46	2858789
2017-09-26	4.35	4.36	4.20	4.22	4649634
2017-09-27	4.15	4.20	4.11	4.14	3468141
2017-09-28	4.20	4.29	4.19	4.26	2766952
2017-09-29	4.25	4.31	4.20	4.20	2268541
2017-10-02	4.24	4.24	4.17	4.19	2455200
2017-10-03	4.28	4.44	4.24	4.40	3883372
2017-10-04	4.48	4.51	4.33	4.40	2723403
2017-10-05	4.42	4.46	4.33	4.40	2568678
2017-10-06	4.38	4.54	4.35	4.52	3141502
2017-10-09	4.58	4.61	4.52	4.60	28599583
2017-10-10	4.62	4.63	4.41	4.45	2182116
2017-10-11	4.49	4.53	4.39	4.52	2583313
2017-10-12	4.54	4.59	4.52	4.55	2498959
2017-10-13	4.67	4.68	4.56	4.60	3317025
2017-10-16	4.72	4.74	4.56	4.58	2977814
2017-10-17	4.57	4.64	4.54	4.62	2250724
2017-10-18	4.63	4.67	4.57	4.57	5569685
2017-10-19	4.71	4.71	4.62	4.66	2465815
2017-10-20	4.71	4.73	4.65	4.66	1964777
2017-10-23	4.69	4.73	4.63	4.67	2336932
2017-10-24	4.70	4.71	4.63	4.65	3668359
2017-10-25	4.66	4.72	4.58	4.68	3279200
2017-10-26	4.86	4.86	4.70	4.73	2398927
2017-10-27	4.80	4.88	4.75	4.85	1960731
2017-10-30	4.88	4.99	4.85	4.88	2761407
2017-10-31	4.96	4.97	4.90	4.93	2297531
2017-11-01	5.05	5.16	5.03	5.06	2876760
2017-11-02	5.22	5.28	5.13	5.22	3109254
2017-11-03	5.24	5.31	5.17	5.30	2541059
2017-11-06	5.30	5.38	5.25	5.32	1808100
2017-11-07	5.29	5.29	5.18	5.26	1543483
2017-11-08	5.26	5.38	5.26	5.38	1778461
2017-11-09	5.38	5.41	5.30	5.34	2380474
2017-11-10	5.41	5.43	5.35	5.37	1548265
2017-11-13	5.34	5.40	5.30	5.37	1433000
2017-11-14	5.14	5.32	5.13	5.22	2149145
2017-11-15	5.19	5.21	4.97	5.08	3117685
2017-11-16	5.05	5.05	4.95	5.04	2166290
2017-11-17	5.00	5.21	5.00	5.13	2386881
2017-11-20	4.93	4.95	4.80	4.90	2999797
2017-11-21	4.89	4.99	4.86	4.96	1879588
2017-11-22	5.22	5.31	5.02	5.20	5058783
2017-11-24	5.38	5.41	5.26	5.30	1832746
2017-11-27	5.25	5.38	5.21	5.36	1135416
2017-11-28	5.29	5.42	5.27	5.37	2722706
2017-11-29	5.30	5.43	5.27	5.39	2421873
2017-11-30	5.37	5.44	5.33	5.36	2972638
2017-12-01	5.33	5.38	5.22	5.30	2041863
2017-12-04	5.14	5.18	4.97	5.00	1992380
2017-12-05	4.80	4.89	4.76	4.87	2674552
2017-12-06	4.62	4.78	4.54	4.70	3324248
2017-12-07	4.64	4.71	4.60	4.64	3456886
2017-12-08	4.75	4.89	4.75	4.84	1996546
2017-12-11	4.87	4.91	4.70	4.75	2722178
2017-12-12	4.56	4.67	4.55	4.64	3190248
2017-12-13	4.60	4.90	4.60	4.81	3091828
2017-12-14	4.26	4.69	4.22	4.60	10203087
2017-12-15	4.53	4.66	4.49	4.66	8412631
2017-12-18	4.68	4.76	4.63	4.64	3154746
2017-12-19	4.63	4.64	4.41	4.45	4953762
2017-12-20	4.43	4.51	4.31	4.45	4645884
2017-12-21	4.44	4.57	4.42	4.54	3687697
2017-12-22	4.55	4.72	4.52	4.68	1560256
2017-12-26	4.73	4.83	4.72	4.78	2064062
2017-12-27	4.87	4.96	4.83	4.90	2115773
2017-12-28	4.99	5.04	4.89	4.97	2478927
2017-12-29	4.99	5.02	4.83	4.86	2699850
2018-01-02	5.07	5.09	4.97	5.04	2986793
2018-01-03	5.13	5.18	4.99	5.14	4453737
2018-01-04	5.11	5.18	5.08	5.16	3374119
2018-01-05	5.13	5.20	5.08	5.12	1759419
2018-01-08	5.12	5.13	4.95	4.99	2159904
2018-01-09	5.00	5.08	4.91	4.94	2427257
2018-01-10	5.04	5.13	4.95	5.10	1801014
2018-01-11	5.08	5.12	5.03	5.08	1603733
2018-01-12	5.12	5.29	5.09	5.27	2365147
2018-01-16	5.09	5.19	5.01	5.18	3230864
2018-01-17	4.97	5.07	4.87	4.89	4049168
2018-01-18	5.01	5.02	4.85	4.87	3388806
2018-01-19	4.92	4.96	4.85	4.87	1671473
2018-01-22	4.87	4.91	4.81	4.83	1876286
2018-01-23	4.83	5.05	4.81	5.04	2765177
2018-01-24	5.02	5.05	4.94	4.96	3959175
2018-01-25	4.95	5.00	4.77	4.81	3879896
2018-01-26	4.84	4.88	4.78	4.82	1778423
2018-01-29	4.74	4.74	4.48	4.53	5064855
2018-01-30	4.44	4.53	4.42	4.44	5173927
2018-01-31	4.49	4.63	4.44	4.53	4004387
2018-02-01	4.40	4.56	4.40	4.46	3604137
2018-02-02	4.38	4.40	4.24	4.29	5564065
2018-02-05	4.29	4.30	4.17	4.25	6227842
2018-02-06	4.11	4.26	4.08	4.10	5122913
2018-02-07	4.07	4.17	3.92	4.09	5518521
2018-02-08	3.92	4.04	3.86	3.93	5812779
2018-02-09	3.94	3.96	3.80	3.89	5631139
2018-02-12	3.92	4.22	3.91	4.18	4766771
2018-02-13	4.22	4.31	4.20	4.30	1942087
2018-02-14	4.29	4.55	4.28	4.48	3669698
2018-02-15	4.52	4.60	4.41	4.59	2377357
2018-02-16	4.53	4.58	4.34	4.47	4093266
2018-02-20	4.48	4.54	4.40	4.43	2005991
2018-02-21	4.53	4.54	4.23	4.26	3903230
2018-02-22	3.80	3.95	3.77	3.89	6164890
2018-02-23	3.81	3.98	3.81	3.96	4417269
2018-02-26	3.86	3.97	3.84	3.94	4608502
2018-02-27	3.81	3.85	3.71	3.77	5900566
2018-02-28	3.76	3.85	3.74	3.74	3167657
2018-03-01	3.74	3.84	3.64	3.82	5394539
2018-03-02	3.79	3.89	3.73	3.77	4318921
2018-03-05	3.79	4.00	3.79	3.98	4953095
2018-03-06	4.06	4.19	4.06	4.15	3225338
2018-03-07	4.12	4.16	3.98	4.04	3290707
2018-03-08	4.03	4.07	3.97	4.05	2127222
2018-03-09	3.95	4.17	3.94	4.04	3730171
2018-03-12	3.96	3.99	3.87	3.96	4020871
2018-03-13	3.91	3.96	3.85	3.87	3432692
2018-03-14	3.79	3.88	3.73	3.83	3987966
2018-03-15	3.70	3.84	3.67	3.80	5344233
2018-03-16	3.65	3.77	3.62	3.73	13904071
2018-03-19	3.74	3.87	3.63	3.79	4841404
2018-03-20	3.71	3.74	3.67	3.70	3144146
2018-03-21	3.74	3.85	3.70	3.79	3810295
2018-03-22	3.72	3.78	3.71	3.75	2529451
2018-03-23	3.76	3.82	3.73	3.76	3296334
2018-03-26	3.88	4.00	3.85	3.98	3863873
2018-03-27	3.94	4.00	3.90	3.98	2471359
2018-03-28	3.89	3.99	3.87	3.88	2366278
2018-03-29	3.86	3.88	3.82	3.84	2325474
2018-04-02	3.86	3.97	3.85	3.92	2482156
2018-04-03	3.87	3.90	3.76	3.78	3480070
2018-04-04	3.74	3.78	3.66	3.66	3900273
2018-04-05	3.65	3.73	3.61	3.71	3932762
2018-04-06	3.71	3.85	3.68	3.84	4651137
2018-04-09	3.60	3.75	3.52	3.64	8666145
2018-04-10	3.56	3.61	3.53	3.59	5602620
2018-04-11	3.67	3.75	3.60	3.70	6850809
2018-04-12	3.66	3.72	3.63	3.65	3662623
2018-04-13	3.69	3.74	3.67	3.68	3380655
2018-04-16	3.60	3.62	3.51	3.53	4998734
2018-04-17	3.46	3.47	3.37	3.37	5484249
2018-04-18	3.50	3.64	3.48	3.58	6112313
2018-04-19	3.68	3.72	3.64	3.65	4728964
2018-04-20	3.75	3.78	3.69	3.71	5333333
2018-04-23	3.62	3.62	3.50	3.51	3321594
2018-04-24	3.50	3.55	3.48	3.52	2555072
2018-04-25	3.54	3.55	3.47	3.52	1143880
2018-04-26	3.56	3.57	3.44	3.50	2169945
2018-04-27	3.51	3.60	3.50	3.57	1293185
2018-04-30	3.53	3.59	3.52	3.53	1419637
2018-05-01	3.57	3.57	3.50	3.53	1258236
2018-05-02	3.62	3.71	3.59	3.65	3683324
2018-05-03	3.63	3.64	3.51	3.53	1550103
2018-05-04	3.43	3.50	3.43	3.45	2145925
2018-05-07	3.24	3.29	3.12	3.12	5877601
2018-05-08	3.14	3.14	3.00	3.07	4717855
2018-05-09	3.02	3.03	2.90	2.97	6105141
2018-05-10	2.92	2.97	2.90	2.93	2623890
2018-05-11	2.90	2.97	2.85	2.97	3662816
2018-05-14	3.06	3.17	3.05	3.16	3564017
2018-05-15	2.83	2.95	2.82	2.91	6096605
2018-05-16	2.85	2.89	2.82	2.86	3748934
2018-05-17	2.85	2.89	2.84	2.87	3864745
2018-05-18	2.84	2.84	2.77	2.80	6676154
2018-05-21	2.77	2.81	2.74	2.76	2156547
2018-05-22	2.83	2.87	2.81	2.85	2355478
2018-05-23	2.71	2.75	2.63	2.70	4660646
2018-05-24	2.63	2.65	2.60	2.62	4721429
2018-05-25	2.49	2.52	2.44	2.46	6259910
2018-05-29	2.47	2.57	2.45	2.50	3893064
2018-05-30	2.54	2.62	2.52	2.60	3364383
2018-05-31	2.60	2.62	2.53	2.58	5400898
2018-06-01	2.59	2.69	2.58	2.62	3183932
2018-06-04	2.72	2.73	2.58	2.65	3712862
2018-06-05	2.69	2.71	2.67	2.68	2420829
2018-06-06	2.75	2.80	2.72	2.77	3442334
2018-06-07	2.85	2.88	2.81	2.83	2756017
2018-06-08	2.83	2.93	2.83	2.91	3125593
2018-06-11	2.88	2.88	2.74	2.76	4344703
2018-06-12	2.72	2.74	2.60	2.63	4687559
2018-06-13	2.61	2.62	2.53	2.56	4961778
2018-06-14	2.62	2.68	2.54	2.63	6057108
2018-06-15	2.61	2.69	2.57	2.67	18157838
2018-06-18	2.65	2.78	2.65	2.71	3702831
2018-06-19	2.70	2.84	2.70	2.80	3256349
2018-06-20	2.78	2.84	2.76	2.77	2337730
2018-06-21	2.75	2.84	2.74	2.79	2101122
2018-06-22	2.82	2.94	2.82	2.89	2684200
2018-06-25	2.85	2.89	2.80	2.82	2941640
2018-06-26	2.62	2.63	2.50	2.51	7419461
2018-06-27	2.34	2.37	2.25	2.25	5959374
2018-06-28	2.30	2.41	2.30	2.41	3474507
2018-06-29	2.39	2.49	2.37	2.42	2020924
2018-07-02	2.43	2.49	2.35	2.38	2396908
2018-07-03	2.40	2.49	2.36	2.38	2086702
2018-07-05	2.41	2.42	2.36	2.38	2068416
2018-07-06	2.39	2.42	2.31	2.35	2741347
2018-07-09	2.40	2.42	2.36	2.36	2391864
2018-07-10	2.40	2.45	2.39	2.42	1819011
2018-07-11	2.42	2.47	2.42	2.42	1660983
2018-07-12	2.42	2.42	2.34	2.34	1692583
2018-07-13	2.29	2.30	2.23	2.27	3177688
2018-07-16	2.26	2.39	2.26	2.33	3555720
2018-07-17	2.32	2.45	2.32	2.38	3313607
2018-07-18	2.30	2.30	2.22	2.24	5172948
2018-07-19	2.15	2.25	2.07	2.17	4887490
2018-07-20	2.22	2.23	2.14	2.18	2919012
2018-07-23	2.16	2.27	2.15	2.24	2037305
2018-07-24	2.25	2.33	2.23	2.30	3456222
2018-07-25	2.24	2.30	2.18	2.28	2743221
2018-07-26	2.28	2.32	2.27	2.29	2847411
2018-07-27	2.29	2.34	2.27	2.33	1912996
2018-07-30	2.39	2.48	2.38	2.47	2483478
2018-07-31	2.47	2.54	2.47	2.52	2249380
2018-08-01	2.52	2.58	2.47	2.58	3174790
2018-08-02	2.53	2.63	2.51	2.58	3475228
2018-08-03	2.60	2.69	2.58	2.65	2626339
2018-08-06	2.60	2.66	2.59	2.62	2289467
2018-08-07	2.67	2.67	2.60	2.60	2042991
2018-08-08	2.57	2.63	2.54	2.56	2131917
2018-08-09	2.58	2.63	2.56	2.57	773763
2018-08-10	2.46	2.57	2.45	2.55	2755758
2018-08-13	2.50	2.52	2.44	2.45	3648235
2018-08-14	2.38	2.43	2.34	2.38	3561747
2018-08-15	2.21	2.21	2.06	2.12	4699170
2018-08-16	2.17	2.21	2.05	2.05	5933344
2018-08-17	2.06	2.16	2.02	2.10	6144324
2018-08-20	2.15	2.26	2.14	2.24	3239705
2018-08-21	2.25	2.30	2.21	2.29	2305314
2018-08-22	2.28	2.30	2.22	2.30	1520598
2018-08-23	2.30	2.34	2.27	2.32	3138837
2018-08-24	2.28	2.42	2.27	2.31	3992068
2018-08-27	2.31	2.48	2.31	2.48	3038424
2018-08-28	2.34	2.42	2.27	2.29	4920199
2018-08-29	2.27	2.34	2.24	2.30	4756869
2018-08-30	2.24	2.32	2.21	2.31	3140485
2018-08-31	2.33	2.38	2.31	2.36	1807495
2018-09-04	2.41	2.47	2.36	2.47	3152231
2018-09-05	2.48	2.67	2.46	2.58	3319359
2018-09-06	2.54	2.67	2.50	2.52	6520796
2018-09-07	2.52	2.56	2.46	2.52	2182068
2018-09-10	2.51	2.51	2.44	2.48	3413057
2018-09-11	2.43	2.49	2.36	2.46	2708793
2018-09-12	2.43	2.59	2.41	2.55	3170148
2018-09-13	2.57	2.60	2.46	2.52	2565573
2018-09-14	2.52	2.52	2.42	2.44	3239537
2018-09-17	2.46	2.49	2.35	2.39	6631449
2018-09-18	2.40	2.51	2.38	2.42	4918500
2018-09-19	2.46	2.63	2.45	2.56	5191465
2018-09-20	2.65	2.66	2.45	2.51	8199729
2018-09-21	2.52	2.60	2.48	2.52	18571256
2018-09-24	2.51	2.63	2.50	2.51	4046462
2018-09-25	2.53	2.61	2.50	2.50	3253120
2018-09-26	2.49	2.52	2.45	2.47	2675562
2018-09-27	2.45	2.49	2.38	2.44	3050408
2018-09-28	2.44	2.49	2.42	2.49	2703657
2018-10-01	2.53	2.59	2.51	2.54	2197446
2018-10-02	2.62	2.81	2.62	2.72	5755803
2018-10-03	2.73	2.83	2.71	2.72	4326045
2018-10-04	2.75	2.79	2.69	2.71	2360839
2018-10-05	2.70	2.74	2.68	2.70	1844860
2018-10-08	2.64	2.69	2.60	2.68	3252955
2018-10-09	2.65	2.78	2.65	2.68	3633772
2018-10-10	2.69	2.80	2.67	2.78	2410639
2018-10-11	2.96	3.20	2.94	3.16	9326596
2018-10-12	3.08	3.23	3.02	3.22	4066021
2018-10-15	3.39	3.52	3.36	3.40	6794140
2018-10-16	3.27	3.34	3.21	3.28	4679951
2018-10-17	3.19	3.30	3.16	3.19	3732038
2018-10-18	3.13	3.27	3.10	3.17	3819440
2018-10-19	3.19	3.21	3.11	3.17	1961932
2018-10-22	3.01	3.12	2.94	3.07	3746926
2018-10-23	3.21	3.26	3.09	3.11	2816861
2018-10-24	3.05	3.11	2.93	3.01	4058567
2018-10-25	3.00	3.01	2.84	2.86	5101246
2018-10-26	2.86	3.02	2.84	2.86	5263819
2018-10-29	2.84	2.93	2.78	2.88	3083495
2018-10-30	2.88	2.94	2.85	2.93	2684727
2018-10-31	2.88	2.90	2.79	2.82	4078122
2018-11-01	2.64	2.68	2.50	2.56	5800040
2018-11-02	2.55	2.67	2.54	2.55	3597752
2018-11-05	2.60	2.73	2.59	2.70	3962806
2018-11-06	2.55	2.61	2.52	2.53	3453884
2018-11-07	2.55	2.58	2.47	2.48	2595328
2018-11-08	2.51	2.59	2.51	2.53	3091635
2018-11-09	2.47	2.49	2.38	2.38	2777614
2018-11-12	2.48	2.50	2.30	2.31	2557163
2018-11-13	2.36	2.36	2.25	2.26	1941313
2018-11-14	2.36	2.39	2.28	2.34	4183427
2018-11-15	2.40	2.61	2.39	2.60	2889171
2018-11-16	2.69	2.71	2.61	2.67	2408285
2018-11-19	2.76	2.78	2.63	2.66	2472453
2018-11-20	2.71	2.72	2.61	2.68	2343846
2018-11-21	2.72	2.75	2.65	2.70	1866154
2018-11-23	2.61	2.68	2.58	2.60	1130215
2018-11-26	2.58	2.63	2.54	2.54	1697557
2018-11-27	2.50	2.56	2.47	2.47	1362633
2018-11-28	2.55	2.64	2.50	2.62	1378949
2018-11-29	2.64	2.66	2.54	2.55	944409
2018-11-30	2.49	2.50	2.40	2.44	1854776
2018-12-03	2.57	2.57	2.47	2.52	1806010
2018-12-04	2.56	2.60	2.52	2.59	1788664
2018-12-06	2.69	2.70	2.59	2.63	2178521
2018-12-07	2.72	2.83	2.68	2.79	2512346
2018-12-10	2.75	2.79	2.67	2.73	1564859
2018-12-11	2.70	2.72	2.59	2.62	1611812
2018-12-12	2.69	2.74	2.66	2.69	1422632
2018-12-13	2.80	2.88	2.78	2.84	2255431
2018-12-14	2.82	2.83	2.74	2.80	1655720
2018-12-17	2.77	2.77	2.52	2.61	5104483
2018-12-18	2.69	2.72	2.68	2.69	4495685
2018-12-19	2.75	2.80	2.44	2.45	6847606
2018-12-20	2.64	2.68	2.50	2.57	7062071
2018-12-21	2.58	2.62	2.32	2.35	47312559
2018-12-24	2.40	2.48	2.37	2.46	2510420
2018-12-26	2.48	2.54	2.42	2.44	2603954
2018-12-27	2.62	2.63	2.51	2.53	3458572
2018-12-28	2.77	2.77	2.59	2.64	4532224
2018-12-31	2.67	2.84	2.63	2.83	3312632
2019-01-02	2.89	2.92	2.78	2.85	3451098
2019-01-03	2.93	3.00	2.89	3.00	2926960
2019-01-04	2.92	3.08	2.84	3.04	5464437
2019-01-07	3.04	3.04	2.86	2.89	2594448
2019-01-08	2.92	2.97	2.88	2.94	1997868
2019-01-09	2.98	3.06	2.96	3.04	2888938
2019-01-10	3.11	3.14	2.96	3.01	3450702
2019-01-11	3.05	3.09	2.98	3.04	1813338
2019-01-14	3.00	3.03	2.81	2.86	3508192
2019-01-15	2.85	2.85	2.64	2.73	3290976
2019-01-16	2.75	2.78	2.67	2.73	3290912
2019-01-17	2.83	2.98	2.80	2.95	3732652
2019-01-18	2.93	2.96	2.85	2.88	2056998
2019-01-22	2.91	2.91	2.77	2.79	2255985
2019-01-23	2.84	2.88	2.80	2.84	1803870
2019-01-24	2.90	2.96	2.84	2.88	2606407
2019-01-25	2.97	3.04	2.96	3.03	2524366
2019-01-28	3.05	3.12	3.05	3.10	1845349
2019-01-29	3.24	3.29	3.14	3.29	4251894
2019-01-30	3.23	3.30	3.14	3.25	3171180
2019-01-31	3.35	3.44	3.30	3.43	4133397
2019-02-01	3.58	3.69	3.50	3.68	6583351
2019-02-04	3.63	3.69	3.59	3.64	3389043
2019-02-05	3.71	3.79	3.68	3.78	3754110
2019-02-06	3.83	3.86	3.60	3.66	4451786
2019-02-07	3.82	3.95	3.78	3.95	5198969
2019-02-08	4.12	4.36	4.02	4.30	14025106
2019-02-11	4.17	4.21	4.07	4.17	5435275
2019-02-12	4.25	4.25	4.11	4.19	3876852
2019-02-13	4.13	4.21	4.04	4.06	2755167
2019-02-14	4.10	4.17	3.96	4.13	3511981
2019-02-15	4.05	4.10	3.97	4.07	5032525
2019-02-19	4.35	4.50	4.31	4.49	6947634
2019-02-20	4.49	4.50	4.31	4.33	6983229
2019-02-21	4.23	4.30	4.21	4.25	3075459
2019-02-22	4.25	4.37	4.22	4.28	2495781
2019-02-25	4.26	4.40	4.26	4.33	2646951
2019-02-26	4.34	4.41	4.30	4.39	2794975
2019-02-27	4.39	4.42	4.22	4.26	2810982
2019-02-28	4.37	4.41	4.28	4.37	4060949
2019-03-01	4.33	4.40	4.23	4.24	3201948
2019-03-04	4.30	4.31	4.17	4.26	3853468
2019-03-05	4.18	4.29	4.11	4.15	3268446
2019-03-06	4.20	4.21	3.97	4.04	3937378
2019-03-07	4.08	4.11	3.89	3.93	3985151
2019-03-08	4.10	4.11	3.92	4.04	7069095
2019-03-11	4.03	4.03	3.71	3.85	6729594
2019-03-12	3.93	3.95	3.77	3.88	5625008
2019-03-13	4.03	4.11	3.97	4.01	5432970
2019-03-14	4.04	4.05	3.91	3.95	5601944
2019-03-15	4.09	4.19	4.07	4.12	9103290
2019-03-18	4.19	4.24	4.05	4.10	3397348
2019-03-19	4.43	4.56	4.39	4.49	11862828
2019-03-20	4.68	4.79	4.57	4.78	8535799
2019-03-21	4.77	4.85	4.65	4.83	6714858
2019-03-22	4.73	4.80	4.52	4.57	7159710
2019-03-25	4.71	4.85	4.67	4.80	6490317
2019-03-26	4.81	4.84	4.69	4.83	3539254
2019-03-27	4.78	4.82	4.44	4.55	7394918
2019-03-28	4.32	4.32	4.08	4.10	7120915
2019-03-29	4.30	4.38	4.12	4.13	6655751
2019-04-01	4.21	4.30	4.19	4.21	4591525
2019-04-02	4.28	4.32	4.22	4.27	3433687
2019-04-03	4.42	4.44	4.34	4.42	5821653
2019-04-04	4.42	4.56	4.35	4.56	4018437
2019-04-05	4.59	4.65	4.53	4.60	2812115
2019-04-08	4.77	4.94	4.76	4.94	5753135
2019-04-09	4.82	4.85	4.55	4.56	6459751
2019-04-10	4.20	4.26	3.92	3.94	12108613
2019-04-11	3.98	4.05	3.92	4.05	4037120
2019-04-12	4.03	4.07	3.83	3.86	3519655
2019-04-15	3.82	3.95	3.79	3.90	4204998
2019-04-16	3.82	3.96	3.76	3.84	4778105
2019-04-17	4.05	4.22	3.97	4.13	8330649
2019-04-18	4.05	4.13	3.98	4.01	2353711
2019-04-22	4.04	4.11	4.01	4.06	1928476
2019-04-23	4.01	4.04	3.95	3.96	2382718
2019-04-24	3.94	4.10	3.90	4.00	2515980
2019-04-25	4.03	4.03	3.94	3.95	1902520
2019-04-26	4.00	4.08	3.99	4.05	3692263
2019-04-29	4.03	4.05	3.79	3.81	3359890
2019-04-30	3.82	3.88	3.69	3.77	2818731
2019-05-01	3.75	3.83	3.56	3.63	4261626
2019-05-02	3.48	3.60	3.45	3.51	2977116
2019-05-03	3.59	3.70	3.54	3.62	1938421
2019-05-06	3.56	3.68	3.55	3.62	1420212
2019-05-07	3.64	3.77	3.58	3.74	2346220
2019-05-08	3.78	3.83	3.67	3.68	1153317
2019-05-09	3.53	3.55	3.44	3.47	1870992
2019-05-10	3.50	3.64	3.48	3.60	1996930
2019-05-13	3.53	3.55	3.37	3.40	3891256
2019-05-14	3.45	3.55	3.41	3.50	2944365
2019-05-15	3.40	3.44	3.38	3.39	1799922
2019-05-16	3.39	3.39	3.27	3.29	2177403
2019-05-17	3.22	3.30	3.17	3.23	5160657
2019-05-20	3.18	3.31	3.16	3.27	2608102
2019-05-21	3.22	3.34	3.20	3.32	2376925
2019-05-22	3.33	3.38	3.28	3.32	1353466
2019-05-23	3.36	3.41	3.32	3.33	2095182
2019-05-24	3.28	3.29	3.18	3.25	2093820
2019-05-28	3.39	3.46	3.37	3.45	2643497
2019-05-29	3.56	3.58	3.46	3.52	1445547
2019-05-30	3.44	3.59	3.40	3.57	3148592
2019-05-31	3.63	3.91	3.63	3.87	4103028
2019-06-03	3.88	4.08	3.87	4.06	4426084
2019-06-04	3.95	4.08	3.94	4.06	2311828
2019-06-05	4.00	4.13	3.95	4.00	5742961
2019-06-06	4.01	4.06	3.90	4.02	2746870
2019-06-07	4.08	4.09	3.94	4.05	4656211
2019-06-10	3.95	4.01	3.87	3.92	3802506
2019-06-11	3.98	4.07	3.96	4.07	1829376
2019-06-12	4.09	4.29	4.09	4.22	4686037
2019-06-13	4.23	4.26	4.17	4.24	1921081
2019-06-14	4.17	4.23	4.07	4.18	6528816
2019-06-17	4.18	4.41	4.16	4.17	5774747
2019-06-18	4.20	4.25	4.09	4.20	4055751
2019-06-19	4.06	4.17	4.03	4.14	4191635
2019-06-20	4.31	4.46	4.29	4.44	5613351
2019-06-21	4.44	4.59	4.30	4.55	17860813
2019-06-24	4.56	4.67	4.49	4.66	5353256
2019-06-25	4.75	4.83	4.60	4.69	5899163
2019-06-26	4.60	4.85	4.59	4.85	3750739
2019-06-27	4.74	4.84	4.69	4.80	3123516
2019-06-28	4.78	4.84	4.71	4.75	2430094
2019-07-01	4.57	4.59	4.48	4.53	2599963
2019-07-02	4.60	4.61	4.48	4.55	3500182
2019-07-03	4.65	4.67	4.56	4.63	2611095
2019-07-05	4.36	4.51	4.29	4.45	3449262
2019-07-08	4.59	4.63	4.52	4.60	2900827
2019-07-09	4.58	4.73	4.55	4.65	2833446
2019-07-10	4.80	4.88	4.75	4.88	2630592
2019-07-11	4.90	4.93	4.68	4.74	3224446
2019-07-12	4.78	4.81	4.70	4.76	1578090
2019-07-15	4.86	4.91	4.80	4.88	2206994
2019-07-16	4.82	4.93	4.79	4.82	2547216
2019-07-17	4.84	4.98	4.82	4.97	2878744
2019-07-18	5.08	5.33	4.98	5.30	5642250
2019-07-19	5.25	5.35	5.07	5.18	6062770
2019-07-22	5.24	5.26	5.08	5.09	3504077
2019-07-23	5.14	5.20	5.02	5.09	2656149
2019-07-24	5.21	5.29	5.15	5.29	3406041
2019-07-25	5.31	5.31	5.13	5.21	3473522
2019-07-26	5.23	5.26	5.09	5.09	2443606
2019-07-29	5.19	5.38	5.14	5.38	2012286
2019-07-30	5.38	5.42	5.30	5.34	3016655
2019-07-31	5.26	5.29	4.80	4.88	5554685
2019-08-01	4.80	5.11	4.76	5.06	4283429
2019-08-02	4.96	5.13	4.90	5.01	3476069
2019-08-05	5.25	5.40	5.20	5.33	4009104
2019-08-06	5.33	5.43	5.30	5.39	3529147
2019-08-07	5.50	5.61	5.40	5.45	4728617
2019-08-08	5.34	5.40	5.29	5.35	3391840
2019-08-09	5.35	5.42	5.25	5.34	3203167
2019-08-12	5.47	5.62	5.37	5.41	3513634
2019-08-13	5.32	5.34	4.84	5.01	7201124
2019-08-14	5.22	5.25	4.97	4.98	3270152
2019-08-15	5.04	5.14	4.97	5.08	3421369
2019-08-16	5.10	5.20	5.08	5.15	3342092
2019-08-19	4.99	5.23	4.92	5.11	3423922
2019-08-20	5.10	5.50	5.09	5.38	3945056
2019-08-21	5.26	5.40	5.26	5.33	2904163
2019-08-22	5.26	5.35	5.22	5.26	1932518
2019-08-23	5.29	5.45	5.28	5.38	3432421
2019-08-26	5.40	5.52	5.22	5.30	3652639
2019-08-27	5.24	5.57	5.20	5.48	5674220
2019-08-28	5.55	5.69	5.44	5.65	4840748
2019-08-29	5.70	5.73	5.37	5.54	4812089
2019-08-30	5.44	5.74	5.41	5.64	4073398
2019-09-03	5.52	5.53	5.31	5.35	5956665
2019-09-04	5.28	5.30	5.18	5.29	6895882
2019-09-05	5.22	5.23	5.11	5.16	3819530
2019-09-06	5.12	5.19	4.97	4.99	4994862
2019-09-09	5.02	5.02	4.80	4.82	3940419
2019-09-10	4.70	4.84	4.65	4.66	4398972
2019-09-11	4.65	4.77	4.62	4.65	4001411
2019-09-12	4.99	5.03	4.69	4.72	7160920
2019-09-13	4.70	4.76	4.48	4.54	8594309
2019-09-16	4.59	4.70	4.51	4.56	6070822
2019-09-17	4.74	4.89	4.68	4.85	5063022
2019-09-18	4.86	4.87	4.59	4.70	4278841
2019-09-19	4.76	4.89	4.76	4.88	4790578
2019-09-20	4.98	5.23	4.89	5.19	8813050
2019-09-23	5.25	5.45	5.25	5.39	4613858
2019-09-24	5.36	5.60	5.32	5.46	4377299
2019-09-25	5.55	5.64	5.43	5.51	4817331
2019-09-26	5.60	5.68	5.57	5.62	4301630
2019-09-27	5.48	5.67	5.43	5.56	4449289
2019-09-30	5.44	5.57	5.33	5.40	3183938
2019-10-01	5.48	5.88	5.45	5.70	4783064
2019-10-02	5.92	6.22	5.87	6.11	6783096
2019-10-03	6.11	6.22	6.02	6.03	5391518
2019-10-04	6.04	6.37	6.02	6.36	6279013
2019-10-07	6.22	6.38	6.20	6.30	2950245
2019-10-08	6.40	6.44	6.28	6.44	3168414
2019-10-09	6.51	6.61	6.43	6.48	3986606
2019-10-10	6.47	6.54	6.38	6.49	2962845
2019-10-11	6.44	6.45	6.22	6.27	5142252
2019-10-14	6.25	6.41	6.25	6.35	2118512
2019-10-15	6.34	6.42	6.13	6.21	3782793
2019-10-16	6.41	6.63	6.35	6.61	5012301
2019-10-17	6.75	6.99	6.74	6.83	6154033
2019-10-18	6.95	7.06	6.76	6.91	5582676
2019-10-21	7.06	7.07	6.56	6.72	6241002
2019-10-22	6.76	6.76	6.46	6.66	5552676
2019-10-23	6.78	7.03	6.78	6.96	4279207
2019-10-24	6.98	7.20	6.93	7.19	3701809
2019-10-25	7.22	7.23	6.97	7.12	5016295
2019-10-28	7.14	7.25	7.04	7.09	4139580
2019-10-29	7.02	7.14	6.96	7.02	4837384
2019-10-30	7.33	7.61	7.30	7.53	6267647
2019-10-31	7.62	7.69	7.59	7.65	4692040
2019-11-01	7.47	7.58	7.43	7.58	4547061
2019-11-04	7.45	7.49	7.23	7.27	3502990
2019-11-05	7.23	7.28	7.06	7.21	4156681
2019-11-06	7.40	7.60	7.35	7.50	4826697
2019-11-07	7.41	7.43	7.12	7.18	3915657
2019-11-08	7.29	7.29	6.95	7.04	6639744
2019-11-11	6.91	6.99	6.73	6.95	4507547
2019-11-12	6.98	7.22	6.97	7.21	3761443
2019-11-13	7.43	7.62	7.41	7.50	3274876
2019-11-14	7.50	7.64	7.32	7.56	2887113
2019-11-15	7.60	7.66	7.45	7.56	2159983
2019-11-18	7.62	7.70	7.54	7.61	3466537
2019-11-19	7.75	7.99	7.72	7.83	3933713
2019-11-20	7.83	7.97	7.59	7.79	2817472
2019-11-21	7.78	7.85	7.55	7.58	2599316
2019-11-22	7.58	7.58	7.37	7.45	2962838
2019-11-25	7.42	7.52	7.38	7.45	2186364
2019-11-26	7.56	7.81	7.56	7.81	4152697
2019-11-27	7.64	7.68	7.35	7.43	3275147
2019-11-29	7.73	8.00	7.73	7.96	3257122
2019-12-02	8.08	8.24	7.99	8.08	5592827
2019-12-03	8.64	8.88	8.62	8.83	7113101
2019-12-04	8.75	8.77	8.41	8.64	4579427
2019-12-05	8.50	8.61	8.45	8.52	4523463
2019-12-06	8.36	8.42	8.23	8.24	2907597
2019-12-09	8.43	8.43	8.19	8.24	2569223
2019-12-10	8.66	8.68	8.38	8.50	3912779
2019-12-11	8.96	9.33	8.89	9.33	8124328
2019-12-12	9.53	9.57	9.15	9.29	5176892
2019-12-13	9.27	9.45	9.15	9.20	3920917
2019-12-16	9.12	9.29	9.05	9.22	3114047
2019-12-17	9.69	9.71	9.45	9.50	4370137
2019-12-18	9.64	9.70	9.38	9.48	4808477
2019-12-19	9.50	9.67	9.43	9.61	3615454
2019-12-20	9.59	9.63	9.11	9.14	7317577
2019-12-23	9.24	9.51	9.21	9.49	3014690
2019-12-24	9.56	9.95	9.43	9.87	2695644
2019-12-26	9.97	10.07	9.62	9.79	4264146
2019-12-27	9.81	9.90	9.62	9.73	3035507
2019-12-30	9.67	9.87	9.64	9.87	2856417
2019-12-31	10.00	10.09	9.84	9.93	2900388
2020-01-02	10.07	10.16	9.98	10.10	2784448
2020-01-03	10.45	10.46	10.02	10.06	3911904
2020-01-06	10.49	10.49	9.92	10.08	4458909
2020-01-07	10.20	10.29	9.98	10.22	4268369
2020-01-08	10.43	10.49	9.92	9.99	7081124
2020-01-09	10.05	10.09	9.82	9.86	4735767
2020-01-10	9.95	10.00	9.75	9.89	6128011
2020-01-13	9.84	9.88	9.52	9.59	4184611
2020-01-14	9.56	9.88	9.52	9.85	4137317
2020-01-15	10.00	10.22	9.83	10.20	4918044
2020-01-16	10.42	10.44	9.96	10.20	5441641
2020-01-17	10.59	11.27	10.52	11.15	9157466
2020-01-21	10.84	11.00	10.46	10.77	5860603
2020-01-22	10.86	11.14	10.65	11.11	3980496
2020-01-23	10.59	10.68	9.97	10.28	7452452
2020-01-24	10.58	10.63	10.48	10.63	6340966
2020-01-27	10.42	10.52	9.66	9.78	8790482
2020-01-28	9.84	10.10	9.71	10.07	4249015
2020-01-29	10.06	10.27	9.73	10.20	4331351
2020-01-30	10.29	10.64	10.15	10.57	6226709
2020-01-31	10.47	10.54	10.11	10.20	3730732
2020-02-03	10.07	10.21	9.90	10.11	3674131
2020-02-04	10.66	10.69	10.34	10.65	6714097
2020-02-05	10.61	10.63	10.21	10.28	4284427
2020-02-06	10.03	10.10	9.61	9.76	6704564
2020-02-07	9.94	10.03	9.66	9.70	4166762
2020-02-10	9.80	10.16	9.79	10.14	2800049
2020-02-11	10.16	10.19	9.92	10.08	3698731
2020-02-12	10.20	10.37	9.95	10.17	3527835
2020-02-13	10.45	11.13	10.40	10.84	5982227
2020-02-14	11.26	11.50	11.17	11.32	5060824
2020-02-18	11.89	12.12	11.65	12.02	7962447
2020-02-19	13.03	13.27	12.57	13.25	7351773
2020-02-20	12.92	12.97	12.35	12.63	5348559
2020-02-21	12.64	12.72	12.11	12.26	5472271
2020-02-24	11.14	11.85	10.93	11.30	4181982
2020-02-25	10.44	10.59	9.36	9.90	5425232
2020-02-26	10.23	10.23	9.70	9.75	4150767
2020-02-27	9.51	9.55	8.88	8.88	5114120
2020-02-28	8.19	8.64	7.48	8.46	7124799
2020-03-02	8.42	8.90	8.11	8.87	3104462
2020-03-03	8.77	9.68	8.45	8.93	3903254
2020-03-04	9.03	9.19	8.68	9.03	2288739
2020-03-05	8.99	9.50	8.91	9.38	2443281
2020-03-06	9.59	9.59	8.71	9.39	4412052
2020-03-09	8.18	8.88	8.09	8.11	2476066
2020-03-10	8.14	8.21	7.30	7.89	5001233
2020-03-11	7.76	7.86	6.53	6.63	5217194
2020-03-12	5.84	6.13	4.65	4.91	6699231
2020-03-13	6.09	6.10	5.04	5.12	7211067
2020-03-16	4.01	5.84	4.00	5.12	5861900
2020-03-17	4.80	6.04	4.71	6.04	6919192
2020-03-18	4.41	4.61	3.95	3.96	8273648
2020-03-19	4.29	5.07	3.50	4.05	6554335
2020-03-20	4.53	4.72	3.68	3.68	11027256
2020-03-23	4.05	4.48	3.75	4.26	5037105
2020-03-24	5.14	5.49	4.79	5.37	4619178
2020-03-25	5.68	6.80	5.52	6.30	6424685
2020-03-26	6.35	6.48	5.51	5.60	5213045
2020-03-27	5.52	5.61	4.85	4.91	4340559
2020-03-30	5.30	5.48	4.71	4.97	3917001
2020-03-31	4.96	5.05	4.71	4.72	5134778
2020-04-01	4.49	4.80	4.35	4.60	3146857
2020-04-02	4.62	4.99	4.62	4.80	2492395
2020-04-03	5.00	5.12	4.55	4.61	2388057
2020-04-06	5.23	5.71	5.06	5.65	4266323
2020-04-07	6.22	6.47	5.85	5.99	4196616
2020-04-08	6.28	6.45	6.09	6.27	3249503
2020-04-09	6.35	6.56	6.19	6.48	3783878
2020-04-13	6.60	7.31	6.37	7.25	2484930
2020-04-14	7.50	8.17	7.44	7.61	5059095
2020-04-15	7.35	7.61	6.99	7.40	3522753
2020-04-16	7.00	7.19	6.65	6.90	3500173
2020-04-17	7.06	7.25	6.85	6.89	1679537
2020-04-20	6.92	7.41	6.85	7.28	2325410
2020-04-21	6.23	6.32	6.09	6.20	2873257
2020-04-22	6.51	7.14	6.51	7.00	2984253
2020-04-23	7.43	8.07	7.31	7.59	4152621
2020-04-24	8.12	8.30	7.65	7.96	3214404
2020-04-27	7.96	8.00	7.25	7.81	2350940
2020-04-28	7.88	7.90	7.53	7.86	2450848
2020-04-29	8.25	8.50	8.01	8.49	3064938
2020-04-30	8.26	8.46	7.85	7.97	2778506
2020-05-01	7.69	8.10	7.62	8.09	2458729
2020-05-04	7.87	8.14	7.83	8.08	2421101
2020-05-05	7.95	8.01	7.65	7.92	2968844
2020-05-06	7.63	7.71	7.38	7.43	2206681
2020-05-07	7.57	7.91	7.40	7.75	1789663
2020-05-08	7.43	7.92	7.40	7.78	1893782
2020-05-11	7.52	7.64	7.23	7.31	2407332
2020-05-12	7.88	8.02	7.47	7.54	3339661
2020-05-13	7.66	7.66	7.07	7.38	2106845
2020-05-14	7.03	7.37	6.99	7.12	3075372
2020-05-15	7.76	7.88	7.48	7.87	2862127
2020-05-18	8.34	8.47	8.16	8.30	2386256
2020-05-19	8.46	8.82	8.39	8.60	2635442
2020-05-20	8.98	9.02	8.71	8.78	1963819
2020-05-21	8.49	8.55	8.24	8.39	2141331
2020-05-22	7.85	8.02	7.76	7.88	2453330
2020-05-26	7.65	7.77	7.48	7.48	2122834
2020-05-27	7.35	7.76	7.16	7.73	2619728
2020-05-28	7.54	7.60	7.30	7.34	2762405
2020-05-29	7.45	7.58	7.28	7.34	2127444
2020-06-01	7.50	7.85	7.49	7.85	1614711
2020-06-02	8.50	8.50	8.01	8.01	4170869
2020-06-03	7.91	8.07	7.78	7.86	2641585
2020-06-04	8.40	8.45	8.08	8.20	2080201
2020-06-05	8.28	8.48	7.93	8.47	2815164
2020-06-08	8.64	8.75	8.55	8.75	1433936
2020-06-09	8.91	8.99	8.73	8.76	1610031
2020-06-10	8.70	8.90	8.30	8.86	1994537
2020-06-11	8.42	8.50	7.76	7.92	2506132
2020-06-12	8.17	8.30	7.84	7.98	2086172
2020-06-15	7.51	8.16	7.40	7.99	2359762
2020-06-16	8.11	8.17	7.75	7.78	1388078
2020-06-17	7.63	7.73	7.50	7.68	1529044
2020-06-18	7.66	7.82	7.62	7.68	1346862
2020-06-19	7.92	8.17	7.79	7.87	3578173
2020-06-22	8.11	8.46	8.10	8.41	3103284
2020-06-23	8.78	8.99	8.75	8.96	2381444
2020-06-24	8.34	8.49	7.93	8.17	3062204
2020-06-25	8.18	8.46	8.09	8.41	1313729
2020-06-26	8.20	8.33	7.99	8.24	1388341
2020-06-29	8.47	8.66	8.33	8.66	1326579
2020-06-30	8.41	8.79	8.31	8.65	2334500
2020-07-01	8.74	8.74	8.46	8.64	1333917
2020-07-02	8.54	9.09	8.52	8.76	4517665
2020-07-06	9.20	9.59	9.16	9.57	2950822
2020-07-07	9.18	9.35	9.07	9.24	3596219
2020-07-08	9.70	9.74	9.38	9.67	2346352
2020-07-09	10.05	10.16	9.55	9.88	3663832
2020-07-10	9.66	9.68	9.41	9.61	2290814
2020-07-13	10.00	10.09	9.39	9.49	3743922
2020-07-14	9.56	9.98	9.50	9.97	2755883
2020-07-15	10.09	10.13	9.89	10.05	1485134
2020-07-16	9.99	10.10	9.80	9.82	1586092
2020-07-17	9.95	10.15	9.82	10.11	2015243
2020-07-20	10.35	10.43	10.19	10.33	2264999
2020-07-21	10.65	10.78	10.43	10.49	3459873
2020-07-22	10.51	10.94	10.48	10.86	2445699
2020-07-23	11.04	11.25	10.39	10.69	3064286
2020-07-24	11.14	11.25	10.76	11.11	2706353
2020-07-27	12.26	12.53	12.02	12.40	4073603
2020-07-28	12.36	12.52	12.13	12.24	2782563
2020-07-29	12.14	12.35	11.77	12.03	2996037
2020-07-30	11.50	11.69	11.20	11.31	2568283
2020-07-31	11.39	11.53	11.12	11.24	2199118
2020-08-03	11.34	11.34	10.91	11.20	2085186
2020-08-04	11.16	11.66	11.13	11.66	1968515
2020-08-05	12.14	12.47	11.77	12.05	3084927
2020-08-06	12.22	12.24	11.59	11.86	2178986
2020-08-07	11.63	11.63	11.18	11.39	1908660
2020-08-10	11.64	11.93	11.33	11.41	1739415
2020-08-11	11.24	11.46	10.71	10.80	4411140
2020-08-12	11.34	11.43	11.02	11.07	2525366
2020-08-13	11.12	11.52	11.10	11.38	1612574
2020-08-14	12.43	12.72	12.34	12.50	3057571
2020-08-17	12.73	13.01	12.57	13.00	2078988
2020-08-18	13.05	13.05	12.37	12.62	2269549
2020-08-19	12.14	12.29	11.72	11.91	3009936
2020-08-20	11.44	11.82	11.41	11.74	2355693
2020-08-21	11.48	11.74	11.34	11.60	1897618
2020-08-24	11.96	11.99	11.56	11.66	1777220
2020-08-25	11.73	11.75	11.27	11.67	1460336
2020-08-26	11.38	11.85	11.38	11.84	1913655
2020-08-27	12.25	12.36	11.68	11.88	2230730
2020-08-28	12.19	12.51	12.11	12.41	1193854
2020-08-31	12.30	12.50	12.07	12.31	1797678
2020-09-01	12.70	12.74	12.29	12.44	2130170
2020-09-02	12.85	12.85	12.36	12.68	2794531
2020-09-03	12.70	12.95	12.32	12.74	1972077
2020-09-04	12.98	13.38	12.49	13.19	2900912
2020-09-08	12.46	13.11	12.16	12.59	2951360
2020-09-09	12.62	13.53	12.62	13.44	2475147
2020-09-10	13.62	13.89	13.25	13.36	2872615
2020-09-11	13.71	13.88	13.27	13.34	2843317
2020-09-14	13.05	13.08	12.64	12.83	10056941
2020-09-15	13.32	13.37	12.72	12.82	8647409
2020-09-16	13.20	13.22	12.51	12.51	6723416
2020-09-17	12.32	12.49	12.03	12.29	6376573
2020-09-18	12.42	12.58	12.10	12.26	33096682
2020-09-21	11.52	11.61	11.21	11.37	3968016
2020-09-22	11.30	11.49	11.15	11.47	2696041
2020-09-23	11.29	11.37	10.70	10.74	3677482
2020-09-24	10.37	10.97	10.26	10.82	3580375
2020-09-25	10.58	10.60	10.29	10.42	2534690
2020-09-28	10.98	11.00	10.71	10.75	2645947
2020-09-29	11.03	11.37	10.99	11.14	2424583
2020-09-30	11.16	11.30	10.94	11.14	2250772
2020-10-01	11.14	11.30	10.99	11.19	1927072
2020-10-02	11.00	11.37	10.97	11.03	1750414
2020-10-05	11.12	11.48	10.94	10.98	1884150
2020-10-06	11.20	11.29	10.49	10.49	2978101
2020-10-07	11.06	11.15	10.80	10.93	3464856
2020-10-08	11.22	11.44	11.19	11.38	2688863
2020-10-09	11.80	12.70	11.74	12.69	4401669
2020-10-12	12.46	12.54	12.21	12.43	1626414
2020-10-13	12.23	12.29	11.93	12.19	1653186
2020-10-14	12.58	12.76	12.45	12.68	2051269
2020-10-15	12.20	12.48	12.17	12.44	1712923
2020-10-16	12.50	12.56	12.32	12.43	1507540
2020-10-19	12.35	12.37	11.78	11.79	1437157
2020-10-20	11.77	12.15	11.72	12.04	1983510
2020-10-21	13.03	13.48	13.00	13.04	3396973
2020-10-22	12.82	13.01	12.68	12.99	1651393
2020-10-23	12.78	12.90	12.52	12.79	1360767
2020-10-26	12.52	12.75	12.17	12.28	1523904
2020-10-27	12.12	12.18	11.97	12.15	1656145
2020-10-28	11.35	11.50	11.02	11.24	3334738
2020-10-29	11.52	11.87	11.48	11.66	2252451
2020-10-30	11.69	11.99	11.49	11.87	2383570
2020-11-02	12.00	12.53	11.93	12.52	1584219
2020-11-03	12.78	13.02	12.71	12.96	2319172
2020-11-04	12.85	13.08	12.74	12.92	2054529
2020-11-05	13.50	14.24	13.44	14.02	3922563
2020-11-06	14.61	14.63	14.27	14.50	2323233
2020-11-09	13.91	14.00	13.39	13.44	4801742
2020-11-10	13.86	13.86	13.23	13.35	2511451
2020-11-11	13.15	13.32	12.58	12.78	3232997
2020-11-12	12.85	13.06	12.69	12.71	2120092
2020-11-13	13.17	13.47	13.13	13.36	1646383
2020-11-16	13.93	13.95	13.55	13.72	2649902
2020-11-17	13.14	13.25	12.62	12.65	3427038
2020-11-18	13.09	13.52	12.98	13.21	3244291
2020-11-19	13.04	13.36	12.98	13.30	1306250
2020-11-20	13.57	13.95	13.55	13.95	2164213
2020-11-23	13.61	13.66	13.04	13.11	2071409
2020-11-24	12.58	13.02	12.45	12.89	2567064
2020-11-25	13.03	13.28	12.98	13.15	1332485
2020-11-27	13.43	13.71	13.35	13.71	1348707
2020-11-30	13.35	13.50	13.09	13.37	1655458
2020-12-01	13.95	14.68	13.94	14.55	3793369
2020-12-02	14.70	15.18	14.52	14.87	3054158
2020-12-03	14.85	14.89	14.34	14.41	2910375
2020-12-04	14.27	14.61	14.22	14.51	1681107
2020-12-07	14.49	15.10	14.48	14.89	2537761
2020-12-08	14.90	15.06	14.70	14.94	1354363
2020-12-09	14.82	14.82	14.08	14.30	2245724
2020-12-10	14.59	14.71	14.31	14.62	1691131
2020-12-11	14.38	14.46	14.16	14.31	712648
2020-12-14	14.53	14.70	14.17	14.24	1407977
2020-12-15	14.61	14.72	14.38	14.60	982101
2020-12-16	14.60	14.75	14.24	14.71	1364132
2020-12-17	15.46	15.73	15.40	15.60	2778775
2020-12-18	16.50	16.59	15.88	15.93	5469332
2020-12-21	15.50	15.86	15.50	15.79	2501520
2020-12-22	15.85	15.85	15.10	15.32	1054566
2020-12-23	15.56	15.82	15.39	15.62	1214141
2020-12-24	15.56	15.77	15.48	15.72	595900
2020-12-28	16.14	16.33	15.70	15.81	1130189
2020-12-29	16.01	16.12	15.71	15.74	1335000
2020-12-30	15.95	16.34	15.93	16.30	1835543
2020-12-31	16.22	16.32	15.67	15.89	1300530
2021-01-04	17.07	17.42	16.76	16.92	3067528
2021-01-05	16.81	17.11	16.50	17.08	2659519
2021-01-06	16.70	16.86	16.17	16.47	2852097
2021-01-07	16.68	16.81	16.45	16.77	1189326
2021-01-08	16.60	16.64	15.56	16.10	3517031
2021-01-11	15.83	16.09	15.78	15.84	1682187
2021-01-12	16.13	16.40	15.88	16.35	1829332
2021-01-13	16.70	16.73	16.27	16.42	1992244
2021-01-14	16.35	16.64	16.28	16.61	1732605
2021-01-15	16.33	16.52	15.89	16.07	3205736
2021-01-19	16.67	16.68	16.13	16.53	2086350
2021-01-20	17.10	17.27	16.83	17.15	2363079
2021-01-21	17.42	17.44	16.96	17.22	1379696
2021-01-22	16.55	16.91	16.37	16.68	1830649
2021-01-25	16.08	16.15	15.41	15.55	3654327
2021-01-26	15.69	15.74	15.35	15.36	1902108
2021-01-27	14.60	14.91	14.26	14.30	2921784
2021-01-28	15.20	15.87	15.06	15.69	5857019
2021-01-29	15.84	15.88	14.65	14.87	3181765
2021-02-01	15.84	16.08	15.47	15.79	3872806
2021-02-02	15.57	15.74	15.35	15.59	1467932
2021-02-03	15.90	16.13	15.55	15.94	1931925
2021-02-04	15.60	16.02	15.44	15.99	2637415
2021-02-05	16.80	16.85	16.27	16.85	2208930
2021-02-08	17.05	17.46	17.00	17.27	4414444
2021-02-09	17.23	17.34	16.92	17.16	2428027
2021-02-10	18.50	18.66	17.76	18.17	4294256
2021-02-11	18.10	18.21	17.61	17.83	2303204
2021-02-12	17.69	18.10	17.56	17.88	1653696
2021-02-16	18.70	19.28	18.55	18.85	3406543
2021-02-17	18.80	18.92	18.39	18.88	2696233
2021-02-18	18.98	19.07	18.30	18.57	3003399
2021-02-19	18.57	18.66	18.33	18.60	2347091
2021-02-22	18.78	19.70	18.78	19.41	4294819
2021-02-23	18.80	18.86	18.09	18.74	3824706
2021-02-24	18.50	20.08	18.28	19.99	4243935
2021-02-25	19.97	20.40	19.12	19.21	4062201
2021-02-26	19.00	19.04	18.03	18.35	3146964
2021-03-01	19.10	19.29	18.75	18.84	3607892
2021-03-02	19.34	20.09	19.30	20.04	4302349
2021-03-03	19.58	20.01	19.52	19.84	3371580
2021-03-04	19.60	20.00	18.60	19.21	4606391
2021-03-05	19.26	19.67	18.44	19.51	2600850
2021-03-08	18.88	19.11	18.07	18.28	3469007
2021-03-09	18.34	18.62	18.18	18.43	3090518
2021-03-10	18.93	19.07	18.53	18.76	3009130
2021-03-11	18.99	19.15	18.67	19.13	2448365
2021-03-12	18.21	18.23	17.77	18.14	3203238
2021-03-15	18.30	18.35	17.80	18.31	3068090
2021-03-16	19.38	19.47	18.75	18.87	3700377
2021-03-17	18.85	19.76	18.42	18.57	4163578
2021-03-18	18.95	19.55	18.83	19.06	3208428
2021-03-19	18.22	18.65	18.10	18.21	6572884
2021-03-22	18.60	18.60	18.05	18.12	2818437
2021-03-23	17.89	17.97	17.11	17.20	2745597
2021-03-24	17.65	17.94	17.24	17.29	2222302
2021-03-25	17.46	17.65	17.18	17.55	2439504
2021-03-26	17.86	18.43	17.81	18.40	3034373
2021-03-29	17.55	17.79	17.23	17.66	3398984
2021-03-30	17.30	17.55	17.16	17.41	1521727
2021-03-31	17.54	18.03	17.54	17.86	1903011
2021-04-01	17.93	18.43	17.87	18.43	1697274
2021-04-05	18.63	19.10	18.43	18.87	2495733
2021-04-06	19.17	19.38	18.92	18.92	2226280
2021-04-07	18.75	18.78	18.38	18.68	1424566
2021-04-08	18.79	18.81	18.49	18.62	2022587
2021-04-09	18.06	18.35	18.00	18.27	2359911
2021-04-12	18.17	18.22	17.67	17.82	1904879
2021-04-13	18.25	19.10	18.22	18.95	3676261
2021-04-14	19.42	19.97	19.25	19.73	3047898
2021-04-15	20.18	20.50	20.11	20.26	3962510
2021-04-16	20.58	20.68	20.13	20.56	2567139
2021-04-19	20.35	20.42	19.79	20.00	2444975
2021-04-20	19.57	19.84	19.34	19.61	2259804
2021-04-21	19.56	20.38	19.37	20.35	2504512
2021-04-22	19.87	19.92	19.31	19.47	2066978
2021-04-23	19.47	19.71	19.31	19.64	1935235
2021-04-26	19.56	19.76	19.30	19.75	2641322
2021-04-27	19.82	19.92	19.45	19.45	1686083
2021-04-28	19.29	19.71	19.16	19.52	1707234
2021-04-29	19.50	19.51	19.05	19.26	1570024
2021-04-30	19.00	19.06	18.64	18.65	2383193
2021-05-03	18.97	19.40	18.95	19.12	2029280
2021-05-04	18.90	19.05	18.06	18.43	2769754
2021-05-05	18.59	18.74	18.22	18.67	1483634
2021-05-06	18.64	19.16	18.62	19.07	2702810
2021-05-07	19.07	19.50	18.83	19.37	3097386
2021-05-10	19.72	19.72	18.99	19.01	2959870
2021-05-11	18.45	19.03	18.35	18.92	1924754
2021-05-12	18.69	18.85	17.74	17.87	3219905
2021-05-13	17.81	18.13	17.61	17.86	2047979
2021-05-14	18.22	18.55	18.10	18.47	1706925
2021-05-17	18.50	19.40	18.41	19.25	2461129
2021-05-18	19.20	19.37	18.93	19.17	2162918
2021-05-19	18.51	18.90	18.06	18.37	3065143
2021-05-20	18.67	18.76	18.44	18.61	1722262
2021-05-21	18.76	18.83	18.15	18.23	2338673
2021-05-24	18.23	18.49	17.97	18.20	2290249
2021-05-25	17.99	18.04	17.33	17.65	4696550
2021-05-26	17.65	17.82	17.39	17.49	2699368
2021-05-27	18.05	18.31	17.95	18.22	2394204
2021-05-28	18.26	18.46	18.20	18.41	1246575
2021-06-01	19.75	20.03	19.42	20.00	4818468
2021-06-02	20.20	20.47	19.91	20.41	2304463
2021-06-03	19.52	19.61	19.08	19.08	2873327
2021-06-04	19.51	19.72	19.41	19.72	2087990
2021-06-07	19.45	19.72	19.35	19.62	1586326
2021-06-08	19.49	19.53	19.17	19.20	1667047
2021-06-09	19.20	19.35	18.90	18.90	2354596
2021-06-10	18.99	19.17	18.81	18.93	2376607
2021-06-11	18.93	18.95	18.21	18.29	3284754
2021-06-14	18.29	18.43	17.89	17.96	4413192
2021-06-15	18.09	18.17	17.42	17.71	3886174
2021-06-16	17.54	17.86	17.34	17.46	2865261
2021-06-17	16.88	16.88	16.05	16.33	6874099
2021-06-18	16.45	16.66	16.02	16.02	11543846
2021-06-21	16.37	16.66	16.14	16.62	2466708
2021-06-22	16.38	16.46	16.13	16.32	2238131
2021-06-23	16.98	17.19	16.70	16.72	2060680
2021-06-24	17.05	17.16	16.85	16.97	1654421
2021-06-25	17.09	17.13	16.74	16.87	1670737
2021-06-28	16.86	16.89	16.50	16.66	1553213
2021-06-29	16.50	16.83	16.41	16.63	1616560
2021-06-30	16.61	16.82	16.56	16.73	1674833
2021-07-01	16.99	17.09	16.80	16.89	1545710
2021-07-02	17.00	17.02	16.60	16.83	1314522
2021-07-06	17.10	17.15	16.38	16.65	2808221
2021-07-07	17.25	17.43	16.93	17.31	3272699
2021-07-08	16.68	16.74	16.10	16.16	3354878
2021-07-09	16.33	16.91	16.33	16.81	2226774
2021-07-12	16.64	17.11	16.56	16.87	1738239
2021-07-13	16.81	16.98	16.56	16.73	2316321
2021-07-14	17.61	17.69	16.89	17.13	3547049
2021-07-15	16.89	17.14	16.79	16.98	1478950
2021-07-16	16.95	16.98	16.09	16.12	3063131
2021-07-19	15.50	15.63	15.01	15.18	4156043
2021-07-20	15.36	15.75	15.31	15.73	2175798
2021-07-21	15.79	16.39	15.76	16.25	1493715
2021-07-22	16.35	16.41	16.15	16.32	1194034
2021-07-23	16.41	16.50	16.00	16.11	1710260
2021-07-26	16.59	16.90	16.53	16.75	1417265
2021-07-27	16.73	16.77	16.39	16.65	1436981
2021-07-28	16.68	17.11	16.61	17.08	2021036
2021-07-29	17.50	17.70	17.34	17.41	1750521
2021-07-30	17.31	17.54	17.28	17.36	1279536
2021-08-02	17.50	17.63	17.18	17.22	1978109
2021-08-03	17.41	17.70	17.37	17.59	3640944
2021-08-04	17.85	17.97	17.48	17.51	1433803
2021-08-05	17.29	17.46	16.82	16.99	1791624
2021-08-06	16.74	16.78	16.31	16.53	2492709
2021-08-09	16.28	16.45	16.06	16.13	1368093
2021-08-10	16.07	16.17	15.85	16.09	1865609
2021-08-11	16.62	16.86	16.60	16.79	1895419
2021-08-12	16.74	16.75	16.34	16.60	1157424
2021-08-13	16.63	16.79	16.52	16.59	1358123
2021-08-16	16.68	16.87	16.57	16.76	1637786
2021-08-17	16.71	17.07	16.51	16.73	3024874
2021-08-18	16.81	16.88	16.38	16.44	2572330
2021-08-19	15.53	15.63	14.70	14.86	5666251
2021-08-20	14.54	14.90	14.54	14.70	3611187
2021-08-23	15.35	15.89	15.21	15.84	3301116
2021-08-24	15.96	16.07	15.81	15.89	1264367
2021-08-25	15.80	15.86	15.58	15.81	1542445
2021-08-26	15.75	15.76	15.30	15.41	2802574
2021-08-27	15.72	16.55	15.68	16.40	2184549
2021-08-30	16.18	16.22	15.88	15.90	1528017
2021-08-31	16.12	16.46	16.04	16.41	1862783
2021-09-01	16.45	16.48	16.14	16.21	1039974
2021-09-02	15.60	15.74	15.43	15.47	2379777
2021-09-03	15.70	16.04	15.69	15.76	1911262
2021-09-07	15.47	15.53	14.97	15.15	3368745
2021-09-08	15.11	15.13	14.65	14.93	3656869
2021-09-09	14.69	14.74	14.18	14.29	6933427
2021-09-10	14.37	14.50	14.04	14.05	3723700
2021-09-13	14.43	14.72	14.39	14.43	6029720
2021-09-14	14.50	14.50	13.77	13.99	5834258
2021-09-15	14.26	14.46	14.15	13.44	4163410
2021-09-16	13.25	13.26	12.78	13.06	5138140
2021-09-17	13.13	13.25	12.77	13.23	4862147
2021-09-20	12.73	13.06	12.69	12.89	3284596
2021-09-21	13.17	13.33	12.92	13.28	3087844
2021-09-22	13.47	13.89	13.46	13.56	4394666
2021-09-23	13.51	13.74	13.45	13.65	2792368
2021-09-24	13.50	13.66	13.39	13.46	1710190
2021-09-27	12.66	12.92	12.53	12.74	5098214
2021-09-28	12.41	12.44	12.01	12.20	6187747
2021-09-29	12.07	12.14	11.90	12.07	3813187
2021-09-30	12.27	12.64	12.15	12.34	3651826
2021-10-01	12.34	12.62	12.24	12.53	3731359
2021-10-04	12.52	12.73	12.45	12.53	2941140
2021-10-05	12.31	12.59	12.07	12.52	2797569
2021-10-06	12.32	12.56	12.14	12.55	2444194
2021-10-07	12.80	13.45	12.73	13.29	4885121
2021-10-08	14.28	14.48	14.12	14.36	5590614
2021-10-11	14.45	14.61	14.16	14.29	3390677
2021-10-12	14.82	14.91	14.45	14.63	3915802
2021-10-13	14.90	15.09	14.73	14.92	3575186
2021-10-14	15.51	15.63	15.20	15.41	4322599
2021-10-15	15.19	15.46	15.12	15.23	2419639
2021-10-18	14.96	15.20	14.85	15.00	2194923
2021-10-19	15.39	15.41	14.99	15.14	1948688
2021-10-20	15.13	15.27	15.02	15.09	1941212
2021-10-21	14.98	14.98	14.29	14.40	3491617
2021-10-22	14.60	14.83	14.34	14.46	2453286
2021-10-25	14.06	14.26	13.98	14.02	3179060
2021-10-26	14.46	14.55	14.17	14.33	2737897
2021-10-27	14.19	14.25	14.02	14.04	1770748
2021-10-28	14.24	14.56	14.05	14.54	3513006
2021-11-01	14.51	14.58	14.30	14.42	1814629
2021-11-02	14.29	14.35	14.11	14.34	1721892
2021-11-03	14.31	14.37	14.00	14.32	2332402
2021-11-04	14.53	14.65	14.14	14.23	1704556
2021-11-05	14.20	14.24	13.80	14.23	2154572
2021-11-08	14.00	14.23	13.95	14.18	2922309
2021-11-09	13.89	13.98	13.71	13.88	3493000
2021-11-10	14.22	14.70	14.07	14.15	4149550
2021-11-11	14.80	15.23	14.76	14.89	3609220
2021-11-12	14.36	14.58	14.28	14.44	3345892
2021-11-15	14.37	14.59	14.33	14.46	2495984
2021-11-16	14.50	14.67	14.41	14.46	2881333
2021-11-17	14.36	14.64	14.21	14.28	3243111
2021-11-18	13.96	14.04	13.77	13.81	2775261
2021-11-19	13.35	13.54	13.27	13.31	3587668
2021-11-22	13.12	13.39	12.92	13.06	3947424
2021-11-23	12.90	13.05	12.81	12.89	3792851
2021-11-24	12.51	12.84	12.50	12.82	4131201
2021-11-29	12.21	12.51	11.95	12.50	4217622
2021-11-30	12.62	12.84	12.19	12.44	3833246
2021-12-01	12.97	13.05	12.16	12.16	3913107
2021-12-02	12.75	12.82	12.43	12.76	3991482
2021-12-03	12.87	12.93	12.56	12.71	3253147
2021-12-06	12.72	12.82	12.51	12.78	2137160
2021-12-07	12.85	12.91	12.64	12.72	2769558
2021-12-08	12.74	12.79	12.62	12.71	1758442
2021-12-09	12.50	12.50	12.16	12.20	2396883
2021-12-10	12.21	12.24	12.00	12.10	3025229
2021-12-13	12.10	12.26	11.98	12.08	1812804
2021-12-14	12.00	12.25	11.90	12.05	2126261
2021-12-15	11.88	11.88	11.15	11.51	4437475
2021-12-16	11.78	12.33	11.78	12.29	2945088
2021-12-17	12.24	12.33	12.08	12.13	2580558
2021-12-20	11.90	11.99	11.72	11.92	1805355
2021-12-21	12.25	12.51	12.23	12.43	2150767
2021-12-22	12.30	12.69	12.23	12.69	2008639
2021-12-23	12.50	12.90	12.44	12.83	2545209
2021-12-27	12.76	12.93	12.61	12.80	1784231
2021-12-28	12.58	12.75	12.45	12.47	2520516
2021-12-29	12.45	12.71	12.42	12.50	1942224
2021-12-30	12.50	12.65	12.42	12.62	2316269
2021-12-31	12.54	12.59	12.32	12.54	1794664
2022-01-03	12.45	12.68	12.39	12.52	2119580
2022-01-04	12.84	13.05	12.74	12.83	2427236
2022-01-05	13.12	13.25	12.79	12.80	4054185
2022-01-06	12.71	12.88	12.54	12.69	2373037
2022-01-07	12.73	13.14	12.72	13.09	3069304
2022-01-10	13.27	13.53	13.08	13.52	3605947
2022-01-11	14.18	14.62	14.08	14.62	5815655
2022-01-12	15.00	15.03	14.72	14.98	4543396
2022-01-13	14.86	14.94	14.55	14.61	2698794
2022-01-14	14.58	14.70	14.38	14.56	2267816
2022-01-18	14.38	14.56	14.19	14.25	2646896
2022-01-19	14.92	15.67	14.90	15.53	4589494
2022-01-20	15.87	15.99	15.44	15.49	4906417
2022-01-21	15.60	15.65	15.09	15.20	3977406
2022-01-24	14.34	14.74	13.89	14.70	5099534
2022-01-25	14.58	15.21	14.48	15.08	2944121
2022-01-26	15.50	15.75	15.00	15.17	3203397
2022-01-27	14.78	15.20	14.57	14.58	2548029
2022-01-28	14.25	14.27	13.84	14.19	3062729
2022-01-31	14.46	15.03	14.45	14.99	2389954
2022-02-01	15.20	15.21	14.83	14.98	2174012
2022-02-02	14.79	14.92	14.56	14.68	1646817
2022-02-03	14.83	14.93	14.62	14.66	1749172
2022-02-04	14.75	15.05	14.72	15.00	2186978
2022-02-07	14.98	15.44	14.85	15.29	2235639
2022-02-08	15.41	15.49	15.22	15.43	2048582
2022-02-09	15.23	15.34	15.15	15.27	2449177
2022-02-10	15.17	15.67	14.85	14.88	2984802
2022-02-11	15.36	16.52	15.36	16.42	7764476
2022-02-14	16.24	16.53	16.02	16.38	4939559
2022-02-15	15.42	15.64	15.09	15.57	5945671
2022-02-16	15.80	16.54	15.80	16.47	4461772
2022-02-17	16.89	17.26	16.65	17.13	4978413
2022-02-18	16.75	16.85	16.36	16.52	3781024
2022-02-22	17.03	17.30	16.56	16.78	4957487
2022-02-23	17.00	17.76	16.88	17.41	4645147
2022-02-24	18.03	18.47	17.17	17.43	13347362
2022-02-25	16.98	17.38	16.54	17.38	7726030
2022-02-28	18.66	19.16	18.14	19.12	9077334
2022-03-01	19.23	20.13	19.21	19.77	7721000
2022-03-02	19.77	19.91	19.02	19.37	5300003
2022-03-03	18.91	19.65	18.78	19.26	4513132
2022-03-04	18.73	20.37	18.67	20.11	6976620
2022-03-07	19.88	20.64	19.47	20.32	11770070
2022-03-08	18.91	19.45	17.86	18.75	16218015
2022-03-09	17.51	18.74	17.40	18.40	8735200
2022-03-10	18.07	18.65	17.86	18.45	7127524
2022-03-11	17.67	18.09	17.59	17.70	6409316
2022-03-14	16.85	17.20	16.27	16.49	8596236
2022-03-15	16.21	17.30	16.13	17.14	4954668
2022-03-16	17.14	17.44	16.71	17.05	4508668
2022-03-17	17.56	18.16	17.49	17.93	5616807
2022-03-18	17.86	18.03	17.52	17.62	3768710
2022-03-21	17.98	18.32	17.70	17.97	3601541
2022-03-22	18.07	18.47	17.42	18.20	6417660
2022-03-23	18.30	18.63	18.09	17.74	6783012
2022-03-24	17.96	18.44	17.75	17.79	4350710
2022-03-25	17.46	17.55	17.10	17.26	4476709
2022-03-28	16.34	16.39	15.60	15.67	7132904
2022-03-29	15.41	16.02	15.22	16.00	5217204
2022-03-30	16.23	16.89	16.22	16.64	5374428
2022-03-31	16.29	16.57	16.23	16.23	3155845
2022-04-01	16.29	16.61	16.22	16.60	2545989
2022-04-04	16.80	16.83	16.34	16.58	3274369
2022-04-05	16.56	16.77	15.68	15.71	3380180
2022-04-06	15.77	15.87	15.44	15.69	3398075
2022-04-07	15.80	16.18	15.67	16.00	3722014
2022-04-08	16.95	17.47	16.89	17.12	6292147
2022-04-11	17.61	17.71	17.15	17.52	6268248
2022-04-12	17.46	17.60	16.75	16.83	5293283
2022-04-13	16.94	17.10	16.79	17.10	2962701
2022-04-14	16.87	16.90	16.33	16.52	3080675
2022-04-18	16.74	17.00	16.47	16.57	2723353
2022-04-19	16.35	16.40	16.00	16.19	3056988
2022-04-20	15.90	16.19	15.78	16.13	2799017
2022-04-21	15.66	15.77	14.82	14.99	6162496
2022-04-22	14.74	14.94	14.48	14.54	4258784
2022-04-25	13.72	14.04	13.31	13.94	6971334
2022-04-26	14.14	14.28	13.66	13.80	2915976
2022-04-27	13.94	14.26	13.62	13.65	3496294
2022-04-28	13.83	13.99	13.50	13.96	3094227
2022-04-29	14.18	14.34	13.74	13.74	2770293
2022-05-02	13.72	13.78	13.25	13.63	3929984
2022-05-03	13.69	14.29	13.69	14.11	2882941
2022-05-04	13.71	14.15	13.56	14.07	3185207
2022-05-05	13.12	13.12	12.28	12.61	7633492
2022-05-06	12.00	12.27	11.81	12.11	7208554
2022-05-09	11.81	12.05	11.72	11.86	5432601
2022-05-10	12.10	12.19	11.31	11.59	4617384
2022-05-11	11.66	11.90	11.35	11.39	3908014
2022-05-12	10.92	11.15	10.51	10.77	7049743
2022-05-13	11.14	11.69	11.02	11.63	5147257
2022-05-16	11.62	12.09	11.55	11.93	6898866
2022-05-17	12.23	12.45	12.10	12.35	5979412
2022-05-18	12.12	12.35	11.83	11.85	4853950
2022-05-19	11.99	12.28	11.94	12.12	5290929
2022-05-20	11.98	12.05	11.65	11.93	3857158
2022-05-23	12.35	12.42	12.13	12.24	3163269
2022-05-24	12.14	12.31	12.04	12.23	2482116
2022-05-25	11.85	12.36	11.83	12.32	3753200
2022-05-26	12.35	13.00	12.31	12.92	5320473
2022-05-27	13.06	13.16	12.92	13.12	3393209
2022-05-31	13.33	13.38	12.88	12.99	4245814
2022-06-01	12.77	12.81	12.28	12.48	4465799
2022-06-02	12.71	13.21	12.71	13.03	4048867
2022-06-03	12.85	12.91	12.50	12.66	2216269
2022-06-06	12.82	12.95	12.55	12.70	2407303
2022-06-07	12.43	12.59	12.31	12.46	2730414
2022-06-08	12.10	12.23	11.98	12.11	4359832
2022-06-09	11.95	11.98	11.68	11.70	3027361
2022-06-10	11.42	11.80	11.39	11.68	4216372
2022-06-13	11.20	11.28	10.84	11.12	4427959
2022-06-15	10.81	11.10	10.61	10.94	4821852
2022-06-16	10.90	11.03	10.58	11.02	3489246
2022-06-17	10.89	10.99	10.70	10.89	3044906
2022-06-21	10.89	11.10	10.78	10.78	2284358
2022-06-22	10.60	10.95	10.55	10.71	2109323
2022-06-23	10.66	10.71	10.13	10.31	2798249
2022-06-24	10.54	10.79	10.44	10.73	3035750
2022-06-27	10.78	10.83	10.58	10.66	2148813
2022-06-28	10.61	10.70	10.31	10.33	3168937
2022-06-29	10.64	10.66	10.16	10.33	3005406
2022-06-30	10.08	10.18	9.90	9.97	2997539
2022-07-01	9.72	10.22	9.69	10.14	3061800
2022-07-05	9.86	9.96	9.57	9.96	2889824
2022-07-06	9.97	10.12	9.83	10.05	3006797
2022-07-07	10.02	10.31	9.98	10.20	2861535
2022-07-08	10.34	10.56	10.08	10.48	3154657
2022-07-11	10.00	10.25	9.98	10.09	2566119
2022-07-12	10.02	10.24	9.86	10.01	3618973
2022-07-13	9.72	10.17	9.62	10.03	3478494
2022-07-14	9.25	9.29	8.81	8.91	6690970
2022-07-15	8.92	8.95	8.67	8.85	3438635
2022-07-18	9.19	9.39	9.08	9.09	3183452
2022-07-19	9.21	9.30	9.09	9.17	2116737
2022-07-20	9.18	9.27	9.02	9.02	2379702
2022-07-21	9.00	9.18	8.93	9.05	3461678
2022-07-22	9.40	9.62	9.27	9.37	4908675
2022-07-25	9.40	9.51	9.29	9.42	3225235
2022-07-26	9.33	9.48	9.17	9.34	3121296
2022-07-27	9.37	9.70	9.23	9.60	2431749
2022-07-28	9.88	9.94	9.53	9.71	2158774
2022-07-29	9.83	9.96	9.65	9.94	2574542
2022-08-01	9.94	9.96	9.74	9.87	1913717
2022-08-02	9.68	9.81	9.48	9.51	3285837
2022-08-03	9.63	9.63	9.36	9.53	1627448
2022-08-04	9.59	10.02	9.53	9.89	2144722
2022-08-05	9.71	10.25	9.62	10.21	2299819
2022-08-08	10.51	10.72	10.48	10.60	2550562
2022-08-09	10.68	10.69	10.34	10.51	1362023
2022-08-10	10.81	10.83	10.56	10.66	1948719
2022-08-11	10.85	10.97	10.44	10.51	3264181
2022-08-12	10.30	10.40	10.04	10.40	3794653
2022-08-15	9.85	10.14	9.78	10.08	2051895
2022-08-16	10.16	10.35	10.10	10.31	1483210
2022-08-17	9.68	9.73	9.36	9.48	4384013
2022-08-18	9.53	9.56	9.36	9.56	2514057
2022-08-19	9.29	9.32	9.05	9.16	4129356
2022-08-22	9.15	9.25	9.10	9.22	2547079
2022-08-23	9.26	9.50	9.24	9.34	1799821
2022-08-24	9.32	9.48	9.28	9.45	5242843
2022-08-25	9.75	10.05	9.71	9.99	4007837
2022-08-26	10.20	10.31	9.81	9.95	3698921
2022-08-29	9.65	9.69	9.43	9.54	3980240
2022-08-30	9.50	9.51	8.93	9.05	5689153
2022-08-31	9.10	9.21	8.98	8.98	2826325
2022-09-01	8.75	8.79	8.53	8.64	4307036
2022-09-02	8.90	9.02	8.77	8.84	2956941
2022-09-06	8.97	9.14	8.86	8.98	2560961
2022-09-07	8.84	9.22	8.76	9.14	2849383
2022-09-08	9.20	9.52	9.18	9.51	2639585
2022-09-09	9.68	9.85	9.57	9.67	2779668
2022-09-12	10.03	10.15	9.91	10.03	3478486
2022-09-13	9.54	9.75	9.50	9.57	3456654
2022-09-14	9.57	9.76	9.47	9.28	3926179
2022-09-15	9.14	9.35	8.90	8.98	3165921
2022-09-16	8.75	9.03	8.59	8.77	5671888
2022-09-19	8.57	9.00	8.55	9.00	3065005
2022-09-20	8.82	8.90	8.63	8.88	3306408
2022-09-22	8.87	9.03	8.73	8.86	3699551
2022-09-23	8.30	8.32	8.00	8.18	5880313
2022-09-26	8.17	8.42	8.11	8.16	3192913
2022-09-27	8.40	8.53	8.28	8.33	3187325
2022-09-28	8.49	8.96	8.44	8.91	4047732
2022-09-29	9.18	9.27	8.93	9.24	4007812
2022-09-30	9.31	9.62	9.22	9.32	3215243
2022-10-03	9.50	9.68	9.39	9.67	2588165
2022-10-04	10.15	10.30	10.07	10.21	3994902
2022-10-05	9.93	10.20	9.87	10.20	2191870
2022-10-06	10.05	10.23	9.98	10.14	2189103
2022-10-07	9.90	9.96	9.66	9.70	2688090
2022-10-10	9.49	9.62	9.41	9.45	2226325
2022-10-11	9.51	9.64	9.31	9.40	2247176
2022-10-12	9.33	9.42	9.20	9.33	2244880
2022-10-13	9.00	9.44	8.88	9.34	2121468
2022-10-14	9.47	9.47	8.88	8.95	1937920
2022-10-17	9.40	9.55	9.32	9.35	2255714
2022-10-18	9.49	9.53	9.33	9.42	1780933
2022-10-19	9.10	9.21	9.02	9.16	2762927
2022-10-20	9.05	9.39	9.02	9.13	1973785
2022-10-21	9.21	9.63	9.15	9.63	2012206
2022-10-24	9.37	9.48	9.28	9.45	1824850
2022-10-25	8.95	9.30	8.93	9.21	3542172
2022-10-26	9.46	9.81	9.43	9.72	2822122
2022-10-27	9.87	10.02	9.68	9.72	2181431
2022-10-28	9.58	9.63	9.42	9.63	1951884
2022-10-31	9.39	9.52	9.34	9.39	1874775
2022-11-01	9.73	9.77	9.48	9.51	2778604
2022-11-02	9.78	9.87	9.09	9.11	4288414
2022-11-03	8.50	8.63	8.30	8.39	5038289
2022-11-04	9.03	9.68	9.01	9.60	6850919
2022-11-07	9.76	9.88	9.68	9.74	2298037
2022-11-08	9.65	10.30	9.61	10.18	2987009
2022-11-09	9.95	10.22	9.84	9.89	2512107
2022-11-10	10.30	10.85	10.30	10.80	4505659
2022-11-11	10.78	10.95	10.70	10.92	2709659
2022-11-14	10.74	10.98	10.71	10.86	3183287
2022-11-15	10.77	10.83	10.57	10.62	2517477
2022-11-16	10.49	10.69	10.41	10.49	2276659
2022-11-17	10.23	10.29	10.09	10.26	2172974
2022-11-18	10.41	10.43	10.17	10.36	1750761
2022-11-21	10.11	10.17	10.00	10.02	2585025
2022-11-22	10.17	10.39	10.11	10.36	1968655
2022-11-23	10.33	10.46	10.15	10.44	1705658
2022-11-25	10.44	10.49	10.29	10.31	852636
2022-11-28	10.60	10.67	10.07	10.07	2154651
2022-11-29	10.60	10.88	10.56	10.82	3082298
2022-11-30	11.13	11.25	10.93	11.21	3899434
2022-12-01	10.91	11.21	10.88	11.06	3362866
2022-12-02	10.94	11.50	10.93	11.34	3100682
2022-12-05	11.29	11.35	10.83	10.83	2014214
2022-12-06	11.06	11.15	10.79	10.83	1672165
2022-12-07	10.98	11.16	10.90	10.97	2065166
2022-12-08	11.16	11.22	10.99	11.05	1828217
2022-12-09	11.47	11.52	11.00	11.00	2686146
2022-12-12	11.13	11.19	10.72	10.85	2953211
2022-12-13	11.40	11.47	10.81	10.94	3882562
2022-12-14	10.77	10.89	10.60	10.71	2192776
2022-12-15	10.39	10.47	10.15	10.16	2861979
2022-12-16	10.08	10.15	9.98	10.06	1782480
2022-12-19	10.40	10.48	10.02	10.10	3853605
2022-12-20	10.27	10.49	10.25	10.38	2613346
2022-12-21	10.66	10.85	10.60	10.72	2091611
2022-12-22	10.58	10.68	10.40	10.68	1960400
2022-12-23	10.67	10.96	10.53	10.68	2113660
2022-12-27	10.68	11.03	10.68	10.96	1979373
2022-12-28	10.93	10.95	10.57	10.67	2072333
2022-12-29	10.79	10.95	10.70	10.73	2495770
2022-12-30	10.65	10.72	10.45	10.66	4119489
2023-01-03	10.85	11.19	10.80	10.84	2453535
2023-01-04	11.04	11.38	11.02	11.34	3386775
2023-01-05	11.16	11.31	10.96	11.30	2065067
2023-01-06	11.63	11.69	11.47	11.66	2224998
2023-01-09	12.14	12.15	11.83	11.84	2357691
2023-01-10	12.11	12.21	11.99	12.19	2547901
2023-01-11	12.30	12.33	11.98	12.18	2067703
2023-01-12	12.24	12.33	12.00	12.29	3301664
2023-01-13	12.33	12.44	12.14	12.31	3394583
2023-01-17	11.75	11.79	11.52	11.64	3983619
2023-01-18	11.98	12.01	11.42	11.44	3250375
2023-01-19	11.41	11.56	11.28	11.42	2073624
2023-01-20	11.33	11.64	11.30	11.61	1872449
2023-01-23	11.38	11.55	11.29	11.45	1792091
2023-01-24	11.45	11.45	10.92	11.21	3894149
2023-01-25	10.97	11.27	10.94	11.17	2226201
2023-01-26	11.02	11.07	10.85	11.05	2409816
2023-01-27	10.85	10.89	10.62	10.78	4419134
2023-01-30	10.66	10.80	10.65	10.68	2470013
2023-01-31	10.53	10.77	10.44	10.76	3257120
2023-02-01	10.55	10.94	10.45	10.86	3160017
2023-02-02	10.95	11.08	10.75	10.87	2396822
2023-02-03	10.50	10.72	10.41	10.47	2343370
2023-02-06	10.22	10.35	10.10	10.23	3112538
2023-02-07	10.41	10.56	10.25	10.48	2066737
2023-02-08	10.40	10.45	10.31	10.34	1653813
2023-02-09	10.40	10.45	9.93	9.99	3650016
2023-02-10	9.75	9.93	9.66	9.78	3426117
2023-02-13	9.86	9.96	9.79	9.88	2013819
2023-02-14	9.71	9.88	9.59	9.77	2773917
2023-02-15	9.36	9.48	9.26	9.45	3768779
2023-02-16	9.34	9.67	9.26	9.52	3638451
2023-02-17	9.30	9.35	9.15	9.32	2890756
2023-02-21	8.58	8.75	8.52	8.71	7909785
2023-02-22	8.42	8.66	8.39	8.60	7496250
2023-02-23	8.63	8.73	8.54	8.68	6799191
2023-02-24	8.40	8.52	8.33	8.44	5554699
2023-02-27	8.40	8.48	8.25	8.33	4287815
2023-02-28	8.08	8.19	8.03	8.10	4403774
2023-03-01	8.16	8.22	8.04	8.09	5097707
2023-03-02	8.04	8.19	8.02	8.13	4474056
2023-03-03	8.28	8.53	8.24	8.46	5064819
2023-03-06	8.25	8.26	8.04	8.13	5737713
2023-03-07	8.03	8.04	7.82	7.91	6684927
2023-03-08	8.00	8.18	8.00	8.03	3622673
2023-03-09	8.07	8.19	8.06	8.11	5080552
2023-03-10	8.34	8.59	8.25	8.31	6538094
2023-03-13	8.59	8.89	8.56	8.66	6779887
2023-03-14	8.40	8.54	8.32	8.45	4910903
2023-03-15	8.31	8.42	8.09	8.22	5225004
2023-03-16	8.15	8.18	8.03	8.16	3438771
2023-03-17	8.11	8.37	8.04	8.29	5093166
2023-03-20	8.29	8.47	8.19	8.40	6582493
2023-03-21	8.44	8.47	8.33	8.43	3113217
2023-03-22	8.50	8.76	8.47	8.27	5777702
2023-03-23	8.44	8.48	8.19	8.30	4426265
2023-03-24	8.23	8.27	8.10	8.20	3340239
2023-03-27	8.08	8.15	8.03	8.08	2819568
2023-03-28	8.21	8.44	8.19	8.39	3467036
2023-03-29	8.35	8.43	8.27	8.34	2822565
2023-03-30	8.48	8.59	8.47	8.53	3581207
2023-03-31	8.48	8.51	8.26	8.32	4128684
2023-04-03	8.27	8.38	8.19	8.27	2812744
2023-04-04	8.38	8.58	8.25	8.46	4710846
2023-04-05	8.44	8.52	8.28	8.39	2660936
2023-04-06	8.25	8.32	8.15	8.24	2772522
2023-04-10	8.19	8.39	8.19	8.27	3089493
2023-04-11	8.32	8.62	8.30	8.56	3989361
2023-04-12	8.56	8.61	8.41	8.51	4154040
2023-04-13	8.84	9.17	8.80	9.14	6757247
2023-04-14	8.81	8.82	8.52	8.63	4992986
2023-04-17	8.59	8.62	8.47	8.60	4094396
2023-04-18	9.34	9.58	9.28	9.41	9080649
2023-04-19	9.17	9.32	9.13	9.16	3540256
2023-04-20	9.19	9.30	9.09	9.13	2203621
2023-04-21	9.15	9.25	9.01	9.04	3074489
2023-04-24	8.98	9.02	8.87	8.88	3186149
2023-04-25	8.77	8.79	8.66	8.79	2309252
2023-04-26	8.78	8.80	8.67	8.69	2054760
2023-04-27	8.67	8.81	8.63	8.77	2610835
2023-04-28	8.78	9.02	8.74	8.95	2879863
2023-05-01	9.12	9.14	8.85	8.85	1691899
2023-05-02	8.70	8.82	8.59	8.78	2398312
2023-05-03	8.88	9.16	8.86	9.02	3384181
2023-05-04	9.22	9.50	9.19	9.32	3666397
2023-05-05	9.63	9.72	9.42	9.61	4502512
2023-05-08	9.81	9.88	9.67	9.67	3753380
2023-05-09	8.97	9.02	8.37	8.38	9191389
2023-05-10	8.09	8.29	8.09	8.27	5022452
2023-05-11	7.94	8.00	7.77	7.86	6327910
2023-05-12	7.90	8.03	7.77	7.84	3562758
2023-05-15	7.84	8.01	7.82	7.96	2428764
2023-05-16	7.91	7.98	7.81	7.84	2477215
2023-05-17	7.69	7.77	7.61	7.72	2805412
2023-05-18	7.60	7.70	7.45	7.69	4888415
2023-05-19	7.68	7.83	7.58	7.65	2984110
2023-05-22	7.64	7.80	7.62	7.75	2192309
2023-05-23	7.59	7.71	7.56	7.63	2889482
2023-05-24	7.53	7.57	7.40	7.45	2769167
2023-05-25	7.22	7.26	7.09	7.13	3943983
2023-05-26	7.21	7.24	7.06	7.09	2878565
2023-05-30	7.16	7.19	6.96	7.04	3317497
2023-05-31	7.10	7.23	7.09	7.14	3931349
2023-06-01	7.11	7.33	7.10	7.27	2216642
2023-06-02	7.38	7.39	7.16	7.30	2749343
2023-06-05	7.22	7.33	7.19	7.31	2084344
2023-06-06	7.19	7.29	7.13	7.27	1669410
2023-06-07	7.34	7.54	7.32	7.34	2265130
2023-06-08	7.38	7.43	7.28	7.34	1516238
2023-06-09	7.25	7.28	7.15	7.26	2179426
2023-06-12	7.07	7.15	7.00	7.12	3064188
2023-06-13	7.21	7.34	7.17	7.34	3263116
2023-06-14	7.43	7.52	7.31	7.37	3029602
2023-06-15	7.30	7.40	7.21	7.31	3026938
2023-06-16	7.36	7.46	7.31	7.38	2111233
2023-06-20	7.15	7.16	6.99	7.00	4107666
2023-06-21	6.80	6.81	6.66	6.69	4884420
2023-06-22	6.48	6.62	6.46	6.56	4156502
2023-06-23	6.34	6.45	6.33	6.38	5173630
2023-06-26	6.34	6.42	6.32	6.36	3193435
2023-06-27	6.25	6.27	6.16	6.22	4620869
2023-06-28	6.10	6.16	6.01	6.12	4181332
2023-06-29	6.00	6.27	5.96	6.21	7369844
2023-06-30	6.17	6.32	6.14	6.24	4379733
2023-07-03	6.28	6.45	6.27	6.39	2878422
2023-07-05	6.39	6.42	6.30	6.37	3261758
2023-07-06	6.13	6.16	6.01	6.10	5312592
2023-07-07	6.06	6.26	6.06	6.15	4359468
2023-07-10	6.06	6.29	6.05	6.27	3384748
2023-07-11	6.33	6.58	6.33	6.49	4461178
2023-07-12	6.75	6.98	6.75	6.93	4567471
2023-07-13	7.20	7.22	7.11	7.18	4115813
2023-07-14	7.26	7.30	7.15	7.17	2872184
2023-07-17	7.11	7.28	7.06	7.19	2990938
2023-07-18	7.30	7.45	7.28	7.37	2608627
2023-07-19	7.37	7.43	7.35	7.39	2942472
2023-07-20	7.37	7.38	7.18	7.26	3038154
2023-07-21	7.26	7.35	7.23	7.29	2691385
2023-07-24	7.29	7.29	7.17	7.23	3206283
2023-07-25	7.28	7.37	7.24	7.29	1780264
2023-07-26	7.38	7.42	7.32	7.39	2560759
2023-07-27	7.53	7.53	7.21	7.22	3934475
2023-07-28	7.35	7.53	7.35	7.49	3936452
2023-07-31	7.54	7.78	7.53	7.73	5423816
2023-08-01	7.20	7.20	6.96	7.08	8508406
2023-08-02	6.82	6.86	6.58	6.83	7270349
2023-08-03	6.75	6.83	6.66	6.73	4193676
2023-08-04	6.81	6.95	6.80	6.85	4221791
2023-08-07	6.84	6.86	6.71	6.75	3081307
2023-08-08	6.51	6.61	6.46	6.54	3764511
2023-08-09	6.59	6.65	6.54	6.55	4408216
2023-08-10	6.81	6.96	6.79	6.90	7172661
2023-08-11	6.83	6.90	6.78	6.79	2296635
2023-08-14	6.41	6.43	6.29	6.38	4438386
2023-08-15	6.25	6.36	6.21	6.29	5813040
2023-08-16	6.24	6.33	6.18	6.21	2833979
2023-08-17	6.16	6.31	6.14	6.18	4550498
2023-08-18	6.08	6.26	6.07	6.24	4582324
2023-08-21	6.25	6.29	6.19	6.25	2486927
2023-08-22	6.39	6.44	6.28	6.37	2306058
2023-08-23	6.62	6.89	6.61	6.86	4839849
2023-08-24	6.82	6.99	6.81	6.88	6816475
2023-08-25	6.96	7.02	6.79	6.89	3958905
2023-08-28	6.95	7.03	6.89	6.99	2365260
2023-08-29	6.39	6.67	6.20	6.66	7410493
2023-08-30	6.32	6.46	6.28	6.45	6591798
2023-08-31	6.26	6.33	6.05	6.05	7402852
2023-09-01	6.06	6.15	5.96	6.00	6802775
2023-09-05	5.59	5.75	5.55	5.61	8428214
2023-09-06	5.57	5.75	5.55	5.67	4686130
2023-09-07	5.64	5.65	5.52	5.60	4719700
2023-09-08	5.50	5.60	5.46	5.47	5388362
2023-09-11	5.67	5.75	5.61	5.69	3659324
2023-09-12	5.62	5.85	5.60	5.84	4234834
2023-09-13	5.84	5.96	5.83	5.95	4616215
2023-09-14	6.17	6.44	6.15	6.38	6558289
2023-09-15	6.65	6.75	6.56	6.64	5682679
2023-09-18	6.65	6.71	6.59	6.64	2919121
2023-09-19	6.66	6.79	6.66	6.74	3339000
2023-09-20	6.79	6.99	6.79	6.72	3368556
2023-09-21	6.32	6.63	6.31	6.56	3178814
2023-09-22	6.73	6.77	6.50	6.51	3182545
2023-09-25	6.46	6.49	6.35	6.48	2510028
2023-09-26	6.39	6.40	6.26	6.27	3504299
2023-09-27	6.24	6.26	6.10	6.16	3844196
2023-09-28	6.24	6.29	6.19	6.24	3428738
2023-09-29	6.35	6.38	6.14	6.17	3228347
2023-10-02	6.03	6.04	5.81	5.85	3808795
2023-10-03	5.42	5.57	5.41	5.56	8802233
2023-10-04	5.49	5.52	5.38	5.49	3516206
2023-10-05	5.26	5.36	5.20	5.23	7779487
2023-10-06	5.23	5.46	5.16	5.40	5453123
2023-10-09	5.60	5.73	5.58	5.71	3235607
2023-10-10	5.80	5.84	5.75	5.77	3162915
2023-10-11	5.78	5.90	5.78	5.89	3090529
2023-10-12	5.85	5.92	5.63	5.64	4260625
2023-10-13	5.90	6.07	5.86	6.02	5039956
2023-10-16	6.07	6.13	5.99	6.10	3141251
2023-10-17	6.04	6.21	6.03	6.15	2491987
2023-10-18	5.95	5.99	5.55	5.61	7580853
2023-10-19	5.52	5.57	5.40	5.48	5596285
2023-10-20	5.43	5.68	5.43	5.52	5662004
2023-10-23	5.45	5.49	5.26	5.28	5242747
2023-10-24	5.10	5.21	5.09	5.17	5118870
2023-10-25	5.00	5.03	4.86	4.87	9031417
2023-10-26	4.92	5.14	4.91	5.10	5782918
2023-10-27	5.12	5.17	5.01	5.15	3734239
2023-10-30	5.20	5.25	5.10	5.19	2908002
2023-10-31	5.20	5.21	5.05	5.08	3654857
2023-11-01	5.09	5.09	4.88	4.96	5436922
2023-11-02	4.96	5.08	4.94	5.07	4588021
2023-11-03	5.20	5.50	5.20	5.43	4232681
2023-11-06	5.52	5.55	5.37	5.37	4180022
2023-11-07	5.27	5.28	5.13	5.20	3421253
2023-11-08	5.15	5.23	5.01	5.01	3490583
2023-11-09	5.03	5.07	4.91	4.92	3160877
2023-11-10	4.74	4.79	4.64	4.73	4380482
2023-11-13	4.73	4.87	4.71	4.78	2925186
2023-11-14	5.03	5.39	5.00	5.34	6412262
2023-11-15	5.33	5.43	5.26	5.29	3650902
2023-11-16	5.20	5.36	5.16	5.16	4521587
2023-11-17	5.23	5.29	5.17	5.24	2485317
2023-11-20	5.14	5.26	5.11	5.20	2237684
2023-11-21	4.00	4.38	4.00	4.27	42404566
2023-11-22	4.27	4.56	4.23	4.52	16839785
2023-11-24	4.35	4.43	4.27	4.37	10711988
2023-11-27	4.42	4.47	4.38	4.46	7485486
2023-11-28	4.50	4.73	4.45	4.66	11427356
2023-11-29	4.54	4.62	4.50	4.53	7414458
2023-11-30	4.48	4.51	4.41	4.46	4686022
2023-12-01	4.50	4.69	4.47	4.66	9127499
2023-12-04	4.51	4.65	4.46	4.50	7866401
2023-12-05	4.45	4.53	4.37	4.39	4889982
2023-12-06	4.54	4.70	4.52	4.60	6786981
2023-12-07	4.65	4.79	4.61	4.72	5510936
2023-12-08	4.61	4.85	4.60	4.83	7049249
2023-12-11	4.74	4.83	4.70	4.76	5270549
2023-12-12	4.64	4.66	4.41	4.47	8666386
2023-12-13	4.41	4.73	4.39	4.73	8286799
2023-12-14	5.08	5.25	5.07	5.18	8407403
2023-12-15	5.20	5.26	5.04	5.23	8369249
2023-12-18	5.27	5.31	5.15	5.25	3789791
2023-12-19	5.36	5.65	5.35	5.55	6896101
2023-12-20	5.55	5.61	5.34	5.35	5467647
2023-12-21	5.54	5.62	5.49	5.54	3953685
2023-12-22	5.62	5.82	5.60	5.62	5040232
2023-12-26	5.68	5.68	5.53	5.58	2256254
2023-12-27	5.70	5.77	5.68	5.71	3194135
2023-12-28	5.58	5.65	5.50	5.50	4661241
2023-12-29	5.49	5.53	5.39	5.43	5215328
2024-01-02	5.36	5.48	5.30	5.31	3426083
2024-01-03	5.13	5.23	5.03	5.14	5077568
2024-01-04	5.04	5.18	5.04	5.13	4030563
2024-01-05	5.11	5.28	5.08	5.11	4357494
2024-01-08	5.04	5.16	4.98	5.15	4296109
2024-01-09	5.15	5.18	5.03	5.06	3637051
2024-01-10	5.03	5.11	4.94	5.10	4911544
2024-01-11	5.00	5.04	4.87	4.91	5524686
2024-01-12	5.01	5.42	5.01	5.14	7871778
2024-01-16	4.99	4.99	4.76	4.77	6264376
2024-01-17	4.54	4.56	4.44	4.50	6659349
2024-01-18	4.52	4.69	4.48	4.58	5347408
2024-01-19	4.55	4.56	4.42	4.49	3628029
2024-01-22	4.37	4.58	4.35	4.45	5087273
2024-01-23	4.61	4.72	4.60	4.67	3651049
2024-01-24	4.88	4.91	4.67	4.70	6145269
2024-01-25	4.86	4.87	4.65	4.77	3988377
2024-01-26	4.85	4.93	4.79	4.84	3922364
2024-01-29	4.87	4.97	4.80	4.94	3284365
2024-01-30	4.97	4.98	4.80	4.83	3156866
2024-01-31	4.88	5.06	4.82	4.84	4198404
2024-02-01	4.89	5.08	4.86	5.08	3957586
2024-02-02	4.88	4.93	4.75	4.83	4408495
2024-02-05	4.69	4.72	4.58	4.65	3021006
2024-02-06	4.74	4.82	4.72	4.78	2919414
2024-02-07	4.60	4.61	4.42	4.46	6150657
2024-02-08	4.40	4.42	4.32	4.35	4200656
2024-02-09	4.24	4.30	4.18	4.28	5738639
2024-02-12	4.28	4.44	4.25	4.38	4114618
2024-02-13	4.23	4.24	4.12	4.18	5878919
2024-02-14	4.27	4.43	4.26	4.41	5508650
2024-02-15	4.55	4.69	4.51	4.55	3801571
2024-02-16	4.53	4.70	4.51	4.66	4249626
2024-02-20	4.55	4.61	4.48	4.60	5151504
2024-02-21	4.33	4.35	4.24	4.28	5651984
2024-02-22	4.33	4.36	4.24	4.24	3765755
2024-02-23	4.22	4.30	4.14	4.30	4553220
2024-02-26	4.24	4.28	4.17	4.20	3068637
2024-02-27	4.26	4.29	4.20	4.21	3023148
2024-02-28	4.13	4.16	4.01	4.03	4990079
2024-02-29	4.22	4.24	4.05	4.12	4741938
2024-03-01	4.17	4.27	4.13	4.24	4515249
2024-03-04	4.17	4.30	4.10	4.30	5536524
2024-03-05	3.97	4.03	3.85	3.93	12067712
2024-03-06	4.11	4.50	4.10	4.45	13539138
2024-03-07	4.41	4.58	4.36	4.56	7454473
2024-03-08	4.59	4.72	4.54	4.64	5544036
2024-03-11	4.50	4.65	4.45	4.57	5001789
2024-03-12	4.45	4.53	4.38	4.47	3764221
2024-03-13	4.61	4.82	4.59	4.75	6347287
2024-03-14	4.64	4.65	4.49	4.56	6143424
2024-03-15	4.59	4.66	4.51	4.52	7370295
2024-03-18	4.32	4.34	4.17	4.17	11968470
2024-03-19	4.09	4.17	4.04	4.14	8637782
2024-03-20	4.08	4.54	4.07	4.54	10894625
2024-03-21	4.66	4.77	4.59	4.62	13075769
2024-03-22	4.69	4.70	4.53	4.55	5917718
2024-03-25	4.62	4.72	4.56	4.57	3516124
2024-03-26	4.65	4.68	4.47	4.47	2756536
2024-03-27	4.39	4.52	4.34	4.49	3780691
2024-03-28	4.51	4.73	4.51	4.71	5148398
2024-04-01	4.75	4.86	4.65	4.67	5050131
2024-04-02	4.77	4.90	4.76	4.82	6884444
2024-04-03	4.76	5.04	4.75	5.03	9052748
2024-04-04	5.08	5.31	5.00	5.10	10852464
2024-04-05	5.04	5.20	5.01	5.18	4764908
2024-04-08	5.36	5.57	5.33	5.51	11975422
2024-04-09	5.77	5.93	5.40	5.68	12701833
2024-04-10	5.39	5.62	5.37	5.38	9419720
2024-04-11	5.50	5.57	5.32	5.55	5674877
2024-04-12	5.75	5.85	5.39	5.44	12002482
2024-04-15	5.46	5.46	5.28	5.32	8745534
2024-04-16	5.18	5.26	5.10	5.20	5533810
2024-04-17	5.43	5.56	5.37	5.42	7665053
2024-04-18	5.39	5.44	5.27	5.32	6570785
2024-04-19	5.20	5.22	5.11	5.12	5599282
2024-04-22	4.91	5.03	4.83	4.98	6179095
2024-04-23	4.77	4.90	4.75	4.85	6944635
2024-04-24	4.77	4.89	4.73	4.88	4193369
2024-04-25	4.72	4.88	4.63	4.85	6667985
2024-04-26	4.88	4.98	4.77	4.93	5259704
2024-04-29	4.96	5.14	4.92	5.07	8854199
2024-04-30	4.89	4.89	4.65	4.65	7113268
2024-05-01	4.73	4.82	4.60	4.61	8165648
2024-05-02	4.56	4.62	4.51	4.56	4379701
2024-05-03	4.63	4.71	4.53	4.70	5263416
2024-05-06	4.80	4.91	4.78	4.87	6398497
2024-05-07	4.90	4.99	4.88	4.91	3773492
2024-05-08	4.73	4.76	4.64	4.66	5352768
2024-05-09	4.74	5.08	4.71	5.05	8463626
2024-05-10	5.09	5.21	5.02	5.04	5854514
2024-05-13	5.01	5.10	5.01	5.04	5267131
2024-05-14	4.89	5.11	4.87	5.09	9359815
2024-05-15	5.19	5.49	5.03	5.44	11166217
2024-05-16	5.49	5.52	5.36	5.47	5977142
2024-05-17	5.57	5.80	5.52	5.69	12273700
2024-05-20	5.74	5.91	5.62	5.69	7377090
2024-05-21	5.66	5.74	5.53	5.66	7615341
2024-05-22	5.51	5.53	5.19	5.25	11682838
2024-05-23	5.29	5.31	5.06	5.09	6737143
2024-05-24	5.23	5.33	5.21	5.22	4184393
2024-05-28	5.32	5.40	5.09	5.12	6981758
2024-05-29	5.05	5.09	4.95	5.04	6225203
2024-05-30	5.02	5.26	5.00	5.12	6409407
2024-05-31	5.17	5.22	5.04	5.07	5283342
2024-06-03	5.03	5.20	4.99	5.06	4396839
2024-06-04	4.88	4.88	4.51	4.55	14087864
2024-06-05	4.61	4.65	4.53	4.55	7106484
2024-06-06	4.63	4.74	4.59	4.67	6223665
2024-06-07	4.59	4.60	4.43	4.44	6647259
2024-06-10	4.50	4.61	4.46	4.58	3806683
2024-06-11	4.47	4.54	4.43	4.51	4451100
2024-06-12	4.67	4.72	4.47	4.51	5155688
2024-06-13	4.47	4.50	4.34	4.37	5684346
2024-06-14	4.39	4.59	4.34	4.56	7759965
2024-06-17	4.60	4.64	4.44	4.49	3740095
2024-06-18	4.51	4.63	4.49	4.61	3881282
2024-06-20	4.57	4.69	4.55	4.64	6563370
2024-06-21	4.72	4.78	4.59	4.75	8878168
2024-06-24	4.76	4.82	4.69	4.78	5635416
2024-06-25	4.59	4.60	4.38	4.40	6244328
2024-06-26	4.32	4.41	4.29	4.40	6624844
2024-06-27	4.37	4.43	4.29	4.29	3923729
2024-06-28	4.43	4.46	4.31	4.35	3389313
2024-07-01	4.37	4.41	4.19	4.22	4016825
2024-07-02	4.16	4.26	4.08	4.26	7822745
2024-07-03	4.40	4.66	4.40	4.62	5987821
2024-07-05	4.78	4.94	4.72	4.90	7180259
2024-07-08	4.90	4.90	4.79	4.84	5032386
2024-07-09	4.80	4.87	4.73	4.80	3540890
2024-07-10	4.82	4.92	4.79	4.86	3100553
2024-07-11	4.95	5.01	4.77	4.80	5981458
2024-07-12	4.73	4.84	4.73	4.76	3020225
2024-07-15	4.62	4.76	4.57	4.71	4392722
2024-07-16	4.75	4.98	4.72	4.96	5332846
2024-07-17	4.88	4.91	4.62	4.67	5835492
2024-07-18	4.71	4.73	4.45	4.48	6361279
2024-07-19	4.41	4.55	4.41	4.44	3076996
2024-07-22	4.43	4.47	4.36	4.44	3746062
2024-07-23	4.40	4.46	4.38	4.45	2647914
2024-07-24	4.57	4.63	4.45	4.45	4359374
2024-07-25	4.37	4.38	4.27	4.32	4724022
2024-07-26	4.39	4.41	4.27	4.29	3037548
2024-07-29	4.29	4.34	4.18	4.26	3616792
2024-07-30	4.29	4.34	4.25	4.34	3584741
2024-07-31	4.52	4.62	4.50	4.53	4762455
2024-08-01	4.53	4.57	4.33	4.39	4991175
2024-08-02	4.45	4.45	4.16	4.20	6718095
2024-08-05	4.03	4.12	3.98	4.00	7574554
2024-08-06	3.97	4.08	3.96	4.05	5224462
2024-08-07	4.09	4.14	3.92	3.93	5897695
2024-08-08	3.94	4.00	3.91	3.97	5651791
2024-08-09	4.03	4.05	3.91	3.96	4198132
2024-08-12	3.97	4.05	3.90	4.01	5243682
2024-08-13	3.98	4.15	3.96	4.10	3436057
2024-08-14	4.08	4.11	4.02	4.09	2729088
2024-08-15	4.16	4.25	4.11	4.21	3891153
2024-08-16	4.20	4.26	4.16	4.23	3479919
2024-08-19	4.25	4.44	4.25	4.42	3978664
2024-08-20	4.52	4.55	4.37	4.44	3414336
2024-08-21	4.47	4.55	4.43	4.55	3790595
2024-08-22	4.42	4.43	4.25	4.27	4124953
2024-08-23	4.35	4.46	4.31	4.41	4323057
2024-08-26	4.47	4.49	4.37	4.40	2687777
2024-08-27	4.39	4.44	4.35	4.40	1907240
2024-08-28	4.25	4.26	4.08	4.12	4590698
2024-08-29	4.16	4.22	4.12	4.13	2256077
2024-08-30	4.02	4.03	3.85	3.89	10808911
2024-09-03	3.82	3.85	3.51	3.55	14903144
2024-09-04	3.58	3.72	3.58	3.65	6041794
2024-09-05	3.70	3.75	3.63	3.63	3958814
2024-09-06	3.68	3.69	3.50	3.51	4215787
2024-09-09	3.52	3.55	3.36	3.37	7269753
2024-09-10	3.40	3.40	3.08	3.18	16201710
2024-09-11	3.21	3.40	3.15	3.39	13765928
2024-09-12	3.53	3.78	3.45	3.73	13488771
2024-09-13	3.98	4.08	3.85	4.01	11735877
2024-09-16	4.11	4.26	4.09	4.20	7807864
2024-09-17	4.25	4.31	4.19	4.25	7300691
2024-09-18	4.25	4.36	4.07	4.13	5145247
2024-09-19	4.33	4.36	4.21	4.23	4320931
2024-09-20	4.23	4.28	4.11	4.14	5101321
2024-09-23	4.24	4.30	4.16	4.20	3962488
2024-09-24	4.30	4.50	4.28	4.46	5666693
2024-09-25	4.41	4.46	4.34	4.35	4213524
2024-09-26	4.45	4.55	4.42	4.51	6742415
2024-09-27	4.49	4.52	4.35	4.37	4378777
2024-09-30	4.23	4.27	4.08	4.11	5217647
2024-10-01	4.35	4.46	4.28	4.38	5466086
2024-10-02	4.51	4.69	4.51	4.59	7679319
2024-10-03	4.48	4.56	4.45	4.51	4589090
2024-10-04	4.57	4.75	4.56	4.67	4787658
2024-10-07	4.65	4.66	4.42	4.47	4837703
2024-10-08	4.34	4.42	4.30	4.38	4750984
2024-10-09	4.30	4.38	4.26	4.33	3689964
2024-10-10	4.04	4.17	3.91	4.09	12889035
2024-10-11	4.15	4.28	4.13	4.17	4827258
2024-10-14	4.07	4.19	4.01	4.03	5714690
2024-10-15	3.95	3.97	3.82	3.84	7935386
2024-10-16	3.90	4.07	3.90	4.04	6219327
2024-10-17	4.05	4.15	4.02	4.07	4385061
2024-10-18	4.17	4.49	4.17	4.44	8344610
2024-10-21	4.55	4.57	4.35	4.49	6867771
2024-10-22	4.57	4.76	4.48	4.72	7910757
2024-10-23	4.46	4.49	4.27	4.40	10153880
2024-10-24	4.84	5.04	4.65	4.96	17038891
2024-10-25	4.92	5.13	4.83	4.93	13312752
2024-10-28	5.02	5.12	4.95	5.04	6876892
2024-10-29	5.14	5.29	5.10	5.22	9372248
2024-10-30	4.96	5.04	4.86	4.89	7162135
2024-10-31	4.82	4.82	4.58	4.67	8146051
2024-11-01	4.83	4.89	4.63	4.64	4417647
2024-11-04	4.61	4.71	4.50	4.53	4240013
2024-11-05	5.03	5.19	4.84	4.86	9585001
2024-11-06	4.50	4.73	4.50	4.67	6915524
2024-11-07	4.87	4.92	4.76	4.84	6103047
2024-11-08	4.66	4.72	4.51	4.60	6942853
2024-11-11	4.44	4.47	4.16	4.22	9668779
2024-11-12	4.12	4.19	3.99	4.12	8077610
2024-11-13	4.20	4.21	4.02	4.03	6039996
2024-11-14	3.98	4.12	3.97	4.06	6283284
2024-11-15	4.07	4.13	3.93	3.98	5349695
2024-11-18	4.19	4.32	4.15	4.25	7166993
2024-11-19	4.27	4.35	4.17	4.31	3919565
2024-11-20	4.24	4.28	4.18	4.20	4508417
2024-11-21	4.23	4.29	4.14	4.27	4058987
2024-11-22	4.23	4.27	4.17	4.22	3350577
2024-11-25	4.05	4.14	4.04	4.07	4396328
2024-11-26	4.06	4.08	3.99	4.04	5483979
2024-11-27	4.08	4.11	4.00	4.02	4438693
2024-11-29	4.02	4.09	4.00	4.09	2325800
2024-12-02	4.05	4.15	4.03	4.14	4732121
2024-12-03	4.15	4.27	4.12	4.24	4447062
2024-12-04	4.19	4.23	4.04	4.08	4462532
2024-12-05	4.03	4.10	3.97	3.99	6161901
2024-12-06	4.00	4.00	3.81	3.89	4502174
2024-12-09	4.15	4.27	4.07	4.09	7542571
2024-12-10	4.21	4.30	4.14	4.17	5680580
2024-12-11	4.28	4.38	4.26	4.32	7135304
2024-12-12	4.26	4.30	4.13	4.14	3493090
2024-12-13	4.10	4.10	3.96	4.01	5970188
2024-12-16	3.99	4.00	3.86	3.89	4544088
2024-12-17	3.84	3.86	3.77	3.80	6064494
2024-12-18	3.80	3.81	3.51	3.56	7044130
2024-12-19	3.63	3.67	3.47	3.55	8454536
2024-12-20	3.63	3.70	3.59	3.61	3992896
2024-12-23	3.52	3.60	3.47	3.57	4362161
2024-12-24	3.58	3.59	3.40	3.50	3554253
2024-12-26	3.51	3.56	3.46	3.47	3522724
2024-12-27	3.40	3.52	3.36	3.43	6483620
2024-12-30	3.34	3.35	3.21	3.24	11549758
2024-12-31	3.27	3.34	3.25	3.30	4781124
2025-01-02	3.41	3.51	3.40	3.47	5444174
2025-01-03	3.43	3.44	3.32	3.37	5756916
2025-01-06	3.41	3.45	3.35	3.35	4633430
2025-01-07	3.50	3.55	3.43	3.51	7169823
2025-01-08	3.48	3.54	3.43	3.52	4338699
2025-01-10	3.65	3.73	3.56	3.60	6544714
2025-01-13	3.46	3.58	3.40	3.52	4470918
2025-01-14	3.49	3.61	3.49	3.56	3651903
2025-01-15	3.67	3.67	3.53	3.62	4162282
2025-01-16	3.62	3.63	3.34	3.40	8901187
2025-01-17	3.51	3.58	3.45	3.50	6649967
2025-01-21	3.61	3.63	3.56	3.57	5818624
2025-01-22	3.58	3.72	3.52	3.64	6622133
2025-01-23	3.58	3.67	3.56	3.66	4412054
2025-01-24	3.80	3.86	3.75	3.76	5199143
2025-01-27	3.58	3.64	3.47	3.52	8197320
2025-01-28	3.52	3.53	3.42	3.50	4462850
2025-01-29	3.53	3.59	3.43	3.54	6455711
2025-01-30	3.68	3.83	3.65	3.81	9341600
2025-01-31	3.91	3.91	3.77	3.81	10784773
2025-02-03	3.81	4.03	3.81	3.90	9662912
2025-02-04	3.94	4.07	3.93	4.04	9262816
2025-02-05	4.08	4.10	3.97	4.03	7813112
2025-02-06	4.06	4.06	3.91	4.00	7177228
2025-02-07	3.97	4.01	3.90	3.91	7984313
2025-02-10	4.04	4.09	3.96	4.00	4039448
2025-02-11	3.88	4.04	3.85	3.96	5927827
2025-02-12	3.89	4.08	3.89	3.98	7813732
2025-02-13	3.80	3.97	3.70	3.96	8323814
2025-02-14	3.91	3.95	3.82	3.83	8972024
2025-02-18	3.72	3.85	3.65	3.83	7110214
2025-02-19	3.69	3.72	3.58	3.61	9539159
2025-02-20	3.66	3.78	3.66	3.73	6250498
2025-02-21	3.55	3.61	3.48	3.51	9106882
2025-02-24	3.45	3.61	3.41	3.57	7260262
2025-02-25	3.47	3.54	3.37	3.47	10321381
2025-02-26	3.33	3.44	3.31	3.35	10087378
2025-02-27	3.22	3.26	3.17	3.20	10850291
2025-02-28	3.09	3.21	3.05	3.19	11359632
2025-03-03	3.37	3.40	3.23	3.23	7446416
2025-03-04	3.32	3.40	3.23	3.36	5898956
2025-03-05	3.42	3.58	3.42	3.57	6719284
2025-03-06	3.68	3.82	3.67	3.74	10410137
2025-03-07	3.76	3.91	3.76	3.88	10040617

Explore More About SBSW

Coins representing dividend payouts and trends

SBSW Dividend History

Discover D/B/A Sibanye-Stillwater Limited'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

SBSW Stock Split History

Discover D/B/A Sibanye-Stillwater Limited'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

SBSW Historical Prices

Explore D/B/A Sibanye-Stillwater Limited's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics