SMFG Historical Prices

Summary

Key Stock Metrics

10.74

(August 5, 2024)

52-Week Low

16.74

(March 21, 2025)

52-Week High

16.74

(March 21, 2025)

All-Time High

15.07

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-11-01	5.95	5.95	5.79	5.85	166671
2010-11-02	5.86	5.92	5.75	5.83	232121
2010-11-03	5.80	5.91	5.80	5.91	277150
2010-11-04	5.91	6.00	5.86	6.00	475663
2010-11-05	5.98	5.98	5.90	5.91	239029
2010-11-08	5.88	5.88	5.78	5.81	237419
2010-11-09	5.86	5.87	5.76	5.79	99778
2010-11-10	6.13	6.22	6.06	6.22	1113336
2010-11-11	6.16	6.17	6.08	6.14	238792
2010-11-12	6.05	6.17	5.96	5.97	1641607
2010-11-15	6.07	6.10	6.02	6.05	200125
2010-11-16	6.00	6.04	5.96	6.04	197485
2010-11-17	6.09	6.20	6.09	6.14	199328
2010-11-18	6.37	6.46	6.37	6.42	865741
2010-11-19	6.33	6.38	6.30	6.33	267024
2010-11-22	6.25	6.33	6.24	6.29	258946
2010-11-23	6.20	6.22	6.16	6.20	284980
2010-11-24	6.18	6.23	6.15	6.21	256441
2010-11-26	6.08	6.08	6.08	6.08	77738
2010-11-29	6.11	6.17	6.07	6.17	337886
2010-11-30	6.12	6.14	6.07	6.07	385315
2010-12-01	6.08	6.19	6.08	6.18	386387
2010-12-02	6.17	6.28	6.17	6.25	266244
2010-12-03	6.24	6.30	6.24	6.28	267688
2010-12-06	6.31	6.36	6.29	6.34	182438
2010-12-07	6.30	6.31	6.21	6.26	303716
2010-12-08	6.22	6.33	6.22	6.31	1217731
2010-12-09	6.35	6.49	6.35	6.43	261980
2010-12-10	6.46	6.52	6.46	6.51	206885
2010-12-13	6.62	6.67	6.61	6.62	238624
2010-12-14	6.65	6.73	6.60	6.72	769134
2010-12-15	6.68	6.68	6.56	6.59	253252
2010-12-16	6.70	6.85	6.70	6.85	487861
2010-12-17	6.85	7.08	6.81	7.04	1484601
2010-12-20	6.99	6.99	6.91	6.93	1556031
2010-12-21	6.91	6.95	6.86	6.88	326371
2010-12-22	6.88	6.98	6.88	6.95	190492
2010-12-23	6.98	6.98	6.93	6.95	250557
2010-12-27	6.91	7.05	6.91	7.00	218928
2010-12-28	7.03	7.07	7.00	7.07	886565
2010-12-29	7.13	7.21	7.13	7.20	248433
2010-12-30	7.10	7.15	7.07	7.14	336066
2010-12-31	7.08	7.13	7.08	7.11	117067
2011-01-03	7.16	7.24	7.13	7.23	257892
2011-01-04	7.22	7.25	7.14	7.21	561759
2011-01-05	7.07	7.07	6.94	6.96	511883
2011-01-06	7.04	7.04	6.98	7.00	1082419
2011-01-07	7.03	7.03	6.91	7.01	319376
2011-01-10	6.94	7.03	6.94	7.02	218015
2011-01-11	7.01	7.11	7.01	7.07	305798
2011-01-12	7.29	7.35	7.26	7.30	691025
2011-01-13	7.37	7.42	7.34	7.36	365267
2011-01-14	7.33	7.33	7.27	7.31	264329
2011-01-18	7.35	7.46	7.35	7.44	4511821
2011-01-19	7.49	7.49	7.34	7.37	417591
2011-01-20	7.26	7.29	7.20	7.28	203226
2011-01-21	7.12	7.15	7.08	7.10	226151
2011-01-24	7.02	7.09	6.96	7.03	328692
2011-01-25	7.07	7.10	7.00	7.09	244912
2011-01-26	7.03	7.06	7.01	7.05	184640
2011-01-27	7.01	7.10	7.00	7.10	269940
2011-01-28	7.03	7.10	6.62	6.87	1109779
2011-01-31	6.83	6.84	6.78	6.81	237724
2011-02-01	6.78	6.89	6.76	6.85	323279
2011-02-02	7.01	7.12	7.01	7.09	508305
2011-02-03	7.05	7.13	7.03	7.08	344257
2011-02-04	7.13	7.13	7.00	7.07	321920
2011-02-07	7.07	7.16	7.05	7.15	303549
2011-02-08	7.22	7.32	7.21	7.30	179484
2011-02-09	7.19	7.25	7.15	7.20	194313
2011-02-10	7.21	7.21	7.10	7.19	173576
2011-02-11	7.17	7.27	7.16	7.24	172926
2011-02-14	7.35	7.44	7.34	7.42	633092
2011-02-15	7.36	7.39	7.28	7.30	349937
2011-02-16	7.45	7.58	7.45	7.53	248212
2011-02-17	7.56	7.67	7.56	7.63	294006
2011-02-18	7.53	7.62	7.50	7.56	156647
2011-02-22	7.37	7.39	7.23	7.28	281091
2011-02-23	7.28	7.35	7.23	7.27	673974
2011-02-24	7.36	7.41	7.32	7.36	211121
2011-02-25	7.42	7.48	7.41	7.45	241815
2011-02-28	7.50	7.62	7.50	7.58	310027
2011-03-01	7.75	7.77	7.66	7.70	459827
2011-03-02	7.62	7.63	7.49	7.55	541090
2011-03-03	7.48	7.60	7.46	7.59	1409053
2011-03-04	7.51	7.51	7.40	7.50	487679
2011-03-07	7.51	7.51	7.31	7.36	666130
2011-03-08	7.16	7.33	7.16	7.28	217479
2011-03-09	7.35	7.35	7.20	7.27	237261
2011-03-10	7.15	7.15	7.02	7.05	393431
2011-03-11	7.05	7.05	6.88	6.89	726435
2011-03-14	6.42	6.54	6.31	6.51	628880
2011-03-15	6.01	6.63	6.01	6.60	668193
2011-03-16	6.40	6.67	6.20	6.29	4914105
2011-03-17	6.48	6.50	6.34	6.45	575234
2011-03-18	6.38	6.43	6.30	6.43	394485
2011-03-21	6.57	6.64	6.54	6.64	708133
2011-03-22	6.72	6.75	6.62	6.69	1109427
2011-03-23	6.70	6.81	6.65	6.80	319514
2011-03-24	6.79	6.79	6.69	6.79	440182
2011-03-25	6.69	6.69	6.60	6.63	421611
2011-03-28	6.67	6.67	6.50	6.57	713744
2011-03-29	6.50	6.50	6.29	6.31	2179096
2011-03-30	6.30	6.31	6.21	6.29	1165236
2011-03-31	6.29	6.29	6.20	6.25	570515
2011-04-01	6.12	6.33	6.12	6.28	365700
2011-04-04	6.21	6.21	6.06	6.12	630787
2011-04-05	6.01	6.03	5.93	5.98	483220
2011-04-06	5.89	5.92	5.82	5.91	375798
2011-04-07	5.95	5.97	5.80	5.87	263267
2011-04-08	6.07	6.07	5.99	6.00	377473
2011-04-11	6.05	6.05	5.93	5.97	523382
2011-04-12	5.95	6.02	5.93	6.01	336930
2011-04-13	6.13	6.13	6.00	6.02	749338
2011-04-14	6.13	6.14	6.05	6.14	370435
2011-04-15	6.04	6.07	5.99	6.01	173642
2011-04-18	5.95	5.95	5.83	5.88	147795
2011-04-19	5.93	5.95	5.86	5.92	257347
2011-04-20	5.96	6.00	5.91	5.99	194522
2011-04-21	5.99	5.99	5.89	5.94	489194
2011-04-25	5.91	5.96	5.89	5.95	403277
2011-04-26	5.94	6.03	5.94	5.99	393420
2011-04-27	5.96	6.07	5.88	6.04	427410
2011-04-28	6.07	6.19	6.07	6.16	424972
2011-04-29	6.14	6.24	6.14	6.24	391433
2011-05-02	6.32	6.34	6.16	6.21	250695
2011-05-03	6.25	6.28	6.16	6.22	359859
2011-05-04	6.20	6.24	6.17	6.24	375587
2011-05-05	6.15	6.28	6.15	6.24	678280
2011-05-06	6.28	6.31	6.20	6.26	1255677
2011-05-09	6.31	6.40	6.30	6.40	397630
2011-05-10	6.44	6.46	6.38	6.46	1022940
2011-05-11	6.33	6.40	6.26	6.30	581608
2011-05-12	6.21	6.32	6.21	6.30	403644
2011-05-13	6.26	6.26	5.91	6.02	500378
2011-05-16	5.94	5.96	5.88	5.89	280300
2011-05-17	5.82	5.85	5.74	5.80	4119908
2011-05-18	6.00	6.06	5.98	6.03	1795862
2011-05-19	5.90	5.91	5.83	5.90	640310
2011-05-20	5.80	5.80	5.69	5.76	438485
2011-05-23	5.64	5.65	5.55	5.57	290899
2011-05-24	5.61	5.62	5.57	5.59	228001
2011-05-25	5.66	5.74	5.66	5.69	417073
2011-05-26	5.74	5.74	5.66	5.73	269776
2011-05-27	5.77	5.82	5.77	5.80	201762
2011-05-31	5.80	5.80	5.73	5.75	296645
2011-06-01	5.77	5.81	5.72	5.72	384079
2011-06-02	5.74	5.76	5.67	5.71	395729
2011-06-03	5.65	5.70	5.65	5.69	228315
2011-06-06	5.64	5.66	5.59	5.60	529791
2011-06-07	5.66	5.71	5.62	5.66	461128
2011-06-08	5.66	5.71	5.65	5.68	763669
2011-06-09	5.67	5.70	5.61	5.70	337566
2011-06-10	5.66	5.66	5.60	5.62	251960
2011-06-13	5.66	5.70	5.64	5.66	137351
2011-06-14	5.76	5.85	5.76	5.81	219437
2011-06-15	5.74	5.77	5.66	5.67	244195
2011-06-16	5.68	5.77	5.68	5.73	421872
2011-06-17	5.74	5.76	5.70	5.74	205414
2011-06-20	5.73	5.76	5.71	5.74	223544
2011-06-21	5.79	5.84	5.76	5.83	392276
2011-06-22	5.86	5.90	5.86	5.87	217081
2011-06-23	5.80	5.84	5.75	5.82	254388
2011-06-24	5.91	5.96	5.89	5.89	299060
2011-06-27	5.90	5.98	5.90	5.97	592223
2011-06-28	5.96	5.97	5.92	5.97	237334
2011-06-29	6.02	6.06	6.00	6.06	262390
2011-06-30	6.09	6.18	6.08	6.15	185479
2011-07-01	6.16	6.24	6.16	6.24	265914
2011-07-05	6.31	6.36	6.30	6.33	218190
2011-07-06	6.32	6.32	6.28	6.31	148912
2011-07-07	6.33	6.37	6.30	6.37	175607
2011-07-08	6.29	6.30	6.24	6.30	249014
2011-07-11	6.18	6.19	6.12	6.13	167436
2011-07-12	6.11	6.14	6.06	6.08	576653
2011-07-13	6.13	6.24	6.12	6.20	568153
2011-07-14	6.14	6.15	6.05	6.09	309063
2011-07-15	6.11	6.15	6.11	6.13	111685
2011-07-18	6.09	6.10	6.01	6.07	267611
2011-07-19	6.08	6.10	6.04	6.10	187490
2011-07-20	6.14	6.20	6.11	6.19	438402
2011-07-21	6.25	6.30	6.22	6.27	395898
2011-07-22	6.41	6.45	6.39	6.43	160385
2011-07-25	6.35	6.42	6.35	6.42	467511
2011-07-26	6.44	6.47	6.44	6.47	162033
2011-07-27	6.38	6.43	6.25	6.27	483081
2011-07-28	6.27	6.34	6.24	6.27	196214
2011-07-29	6.19	6.29	6.07	6.26	296906
2011-08-01	6.44	6.46	6.35	6.38	941753
2011-08-02	6.36	6.38	6.28	6.30	226125
2011-08-03	6.26	6.28	6.18	6.25	234716
2011-08-04	6.10	6.10	5.86	5.88	281222
2011-08-05	6.00	6.05	5.84	5.91	472699
2011-08-08	5.85	5.89	5.52	5.54	723439
2011-08-09	5.75	5.95	5.65	5.95	913871
2011-08-10	5.83	5.83	5.67	5.77	784685
2011-08-11	5.74	5.86	5.72	5.84	246072
2011-08-12	5.82	5.87	5.79	5.82	258786
2011-08-15	5.84	5.89	5.81	5.89	174095
2011-08-16	5.82	5.85	5.77	5.82	151182
2011-08-17	5.88	5.94	5.87	5.91	345032
2011-08-18	5.73	5.74	5.59	5.61	327044
2011-08-19	5.66	5.79	5.66	5.68	231014
2011-08-22	5.71	5.75	5.63	5.67	341991
2011-08-23	5.68	5.78	5.68	5.78	295407
2011-08-24	5.66	5.69	5.43	5.64	821949
2011-08-25	5.62	5.68	5.50	5.54	241436
2011-08-26	5.60	5.66	5.55	5.63	222034
2011-08-29	5.69	5.72	5.65	5.72	229590
2011-08-30	5.74	5.76	5.69	5.74	1246576
2011-08-31	5.87	5.91	5.83	5.87	453733
2011-09-01	5.85	5.85	5.72	5.76	423778
2011-09-02	5.66	5.66	5.58	5.63	325871
2011-09-06	5.40	5.42	5.35	5.42	354078
2011-09-07	5.46	5.54	5.45	5.52	332864
2011-09-08	5.47	5.47	5.38	5.38	232184
2011-09-09	5.38	5.40	5.29	5.33	398013
2011-09-12	5.30	5.35	5.23	5.33	476927
2011-09-13	5.40	5.45	5.39	5.43	244492
2011-09-14	5.42	5.47	5.35	5.43	670565
2011-09-15	5.46	5.53	5.45	5.52	216657
2011-09-16	5.64	5.68	5.61	5.64	207904
2011-09-19	5.55	5.64	5.51	5.62	321118
2011-09-20	5.53	5.61	5.51	5.55	311588
2011-09-21	5.53	5.55	5.35	5.35	224637
2011-09-22	5.33	5.37	5.12	5.19	695208
2011-09-23	5.20	5.33	5.18	5.32	596361
2011-09-26	5.44	5.50	5.37	5.50	243986
2011-09-27	5.63	5.69	5.55	5.57	503448
2011-09-28	5.61	5.67	5.53	5.54	300425
2011-09-29	5.75	5.78	5.65	5.73	232321
2011-09-30	5.62	5.62	5.47	5.47	419555
2011-10-03	5.50	5.52	5.40	5.41	589731
2011-10-04	5.41	5.53	5.32	5.52	477481
2011-10-05	5.43	5.47	5.33	5.43	202889
2011-10-06	5.40	5.48	5.39	5.48	196324
2011-10-07	5.48	5.49	5.32	5.35	267086
2011-10-10	5.39	5.51	5.39	5.46	470714
2011-10-11	5.47	5.53	5.43	5.51	292310
2011-10-12	5.47	5.55	5.46	5.51	231804
2011-10-13	5.56	5.58	5.51	5.56	164450
2011-10-14	5.55	5.56	5.49	5.53	171495
2011-10-17	5.57	5.61	5.52	5.57	676384
2011-10-18	5.55	5.70	5.51	5.65	224064
2011-10-19	5.61	5.62	5.57	5.60	154133
2011-10-20	5.61	5.63	5.57	5.60	1259224
2011-10-21	5.63	5.67	5.59	5.63	867177
2011-10-24	5.61	5.70	5.61	5.69	289463
2011-10-25	5.61	5.62	5.54	5.54	295516
2011-10-26	5.59	5.62	5.52	5.56	192606
2011-10-27	5.87	5.99	5.85	5.95	628092
2011-10-28	5.86	6.05	5.85	6.04	436410
2011-10-31	5.63	5.64	5.57	5.58	240690
2011-11-01	5.50	5.55	5.41	5.47	436132
2011-11-02	5.52	5.54	5.43	5.51	299512
2011-11-03	5.56	5.57	5.49	5.56	171255
2011-11-04	5.46	5.49	5.40	5.45	233506
2011-11-07	5.48	5.53	5.45	5.51	216284
2011-11-08	5.46	5.52	5.40	5.49	224795
2011-11-09	5.37	5.37	5.27	5.28	343233
2011-11-10	5.22	5.24	5.15	5.17	301816
2011-11-11	5.21	5.26	5.19	5.25	217193
2011-11-14	5.31	5.45	5.31	5.43	267965
2011-11-15	5.40	5.44	5.33	5.43	552465
2011-11-16	5.40	5.47	5.36	5.39	246407
2011-11-17	5.40	5.45	5.30	5.36	253243
2011-11-18	5.33	5.33	5.24	5.26	383187
2011-11-21	5.22	5.32	5.14	5.29	1871457
2011-11-22	5.26	5.30	5.22	5.22	528024
2011-11-23	5.23	5.23	5.13	5.13	428345
2011-11-25	5.18	5.25	5.14	5.18	330131
2011-11-28	5.32	5.39	5.31	5.33	608497
2011-11-29	5.33	5.38	5.27	5.32	1181513
2011-11-30	5.63	5.63	5.48	5.58	784802
2011-12-01	5.52	5.59	5.51	5.53	1090398
2011-12-02	5.59	5.62	5.54	5.54	317557
2011-12-05	5.71	5.75	5.66	5.69	303556
2011-12-06	5.69	5.73	5.67	5.71	284935
2011-12-07	5.71	5.77	5.68	5.77	315036
2011-12-08	5.69	5.76	5.61	5.61	344325
2011-12-09	5.70	5.81	5.69	5.79	377580
2011-12-12	5.78	5.78	5.67	5.73	218866
2011-12-13	5.68	5.75	5.62	5.65	312973
2011-12-14	5.66	5.66	5.58	5.61	453064
2011-12-15	5.66	5.68	5.61	5.63	293448
2011-12-16	5.59	5.59	5.52	5.54	359271
2011-12-19	5.52	5.53	5.42	5.42	620576
2011-12-20	5.52	5.55	5.50	5.53	964827
2011-12-21	5.51	5.52	5.46	5.51	424220
2011-12-22	5.52	5.57	5.48	5.55	365141
2011-12-23	5.55	5.61	5.54	5.60	255301
2011-12-27	5.53	5.54	5.46	5.50	270816
2011-12-28	5.42	5.42	5.36	5.37	230669
2011-12-29	5.41	5.51	5.41	5.49	471108
2011-12-30	5.51	5.57	5.50	5.51	212686
2012-01-03	5.62	5.71	5.59	5.70	448692
2012-01-04	5.76	5.78	5.73	5.77	401640
2012-01-05	5.71	5.72	5.67	5.69	156130
2012-01-06	5.68	5.68	5.62	5.65	131702
2012-01-09	5.68	5.69	5.65	5.66	188326
2012-01-10	5.73	5.76	5.71	5.71	210268
2012-01-11	5.78	5.84	5.76	5.83	352787
2012-01-12	5.82	5.85	5.79	5.83	197107
2012-01-13	5.75	5.80	5.74	5.79	160955
2012-01-17	5.80	5.80	5.76	5.77	329439
2012-01-18	5.75	5.85	5.75	5.83	206222
2012-01-19	5.92	5.98	5.91	5.94	290672
2012-01-20	6.10	6.15	6.07	6.14	625420
2012-01-23	6.18	6.25	6.17	6.23	1312662
2012-01-24	6.16	6.20	6.16	6.18	274334
2012-01-25	6.20	6.24	6.14	6.23	346112
2012-01-26	6.22	6.26	6.16	6.18	480774
2012-01-27	6.17	6.29	6.15	6.24	2548579
2012-01-30	6.33	6.40	6.30	6.40	522772
2012-01-31	6.36	6.37	6.31	6.35	464132
2012-02-01	6.44	6.49	6.44	6.46	420789
2012-02-02	6.57	6.63	6.54	6.61	345723
2012-02-03	6.58	6.62	6.54	6.62	383122
2012-02-06	6.60	6.62	6.55	6.56	432227
2012-02-07	6.60	6.72	6.60	6.69	322032
2012-02-08	6.73	6.76	6.67	6.74	441729
2012-02-09	6.75	6.79	6.73	6.75	198568
2012-02-10	6.57	6.57	6.51	6.52	212521
2012-02-13	6.61	6.69	6.61	6.67	150740
2012-02-14	6.69	6.71	6.64	6.70	258692
2012-02-15	6.94	6.94	6.85	6.87	296133
2012-02-16	6.85	6.96	6.79	6.96	4555033
2012-02-17	6.84	6.90	6.82	6.82	684630
2012-02-21	6.78	6.78	6.72	6.76	349966
2012-02-22	6.77	6.79	6.73	6.75	347398
2012-02-23	6.78	6.83	6.75	6.79	278517
2012-02-24	6.89	6.96	6.89	6.93	476490
2012-02-27	6.81	6.88	6.79	6.86	258770
2012-02-28	6.94	7.00	6.94	6.98	267436
2012-02-29	6.93	6.93	6.79	6.79	531868
2012-03-01	6.78	6.84	6.77	6.79	346227
2012-03-02	6.72	6.75	6.69	6.71	268371
2012-03-05	6.68	6.71	6.63	6.65	282502
2012-03-06	6.59	6.59	6.51	6.55	474492
2012-03-07	6.64	6.65	6.59	6.63	230274
2012-03-08	6.74	6.82	6.73	6.82	387588
2012-03-09	6.84	6.86	6.78	6.81	360200
2012-03-12	6.75	6.75	6.69	6.72	248015
2012-03-13	6.78	6.90	6.78	6.90	682904
2012-03-14	6.89	6.92	6.84	6.86	230753
2012-03-15	6.86	6.90	6.83	6.88	431987
2012-03-16	6.92	7.00	6.92	6.97	476452
2012-03-19	6.99	7.06	6.99	7.05	265590
2012-03-20	6.95	7.02	6.92	7.01	362122
2012-03-21	6.88	6.89	6.82	6.84	312102
2012-03-22	6.85	6.89	6.83	6.85	289188
2012-03-23	6.82	6.86	6.79	6.83	222872
2012-03-26	6.84	6.97	6.81	6.94	537053
2012-03-27	6.90	6.98	6.83	6.85	667609
2012-03-28	6.78	6.78	6.71	6.77	226253
2012-03-29	6.70	6.71	6.65	6.71	270348
2012-03-30	6.68	6.69	6.63	6.64	297997
2012-04-02	6.69	6.79	6.68	6.78	317187
2012-04-03	6.68	6.68	6.53	6.56	190819
2012-04-04	6.48	6.48	6.41	6.44	138246
2012-04-05	6.39	6.42	6.36	6.39	435481
2012-04-09	6.37	6.39	6.32	6.36	163503
2012-04-10	6.42	6.45	6.35	6.38	487167
2012-04-11	6.45	6.51	6.44	6.49	494820
2012-04-12	6.48	6.57	6.46	6.55	435679
2012-04-13	6.69	6.71	6.64	6.68	1202407
2012-04-16	6.64	6.65	6.58	6.64	5236708
2012-04-17	6.64	6.67	6.60	6.63	306138
2012-04-18	6.63	6.70	6.60	6.68	3827221
2012-04-19	6.64	6.65	6.53	6.55	774742
2012-04-20	6.52	6.61	6.51	6.61	893597
2012-04-23	6.48	6.48	6.41	6.44	600501
2012-04-24	6.42	6.46	6.40	6.43	402921
2012-04-25	6.43	6.49	6.43	6.48	391137
2012-04-26	6.45	6.54	6.44	6.50	345235
2012-04-27	6.49	6.50	6.45	6.50	195111
2012-04-30	6.45	6.50	6.41	6.45	317904
2012-05-01	6.32	6.37	6.26	6.34	301883
2012-05-02	6.27	6.36	6.24	6.33	425040
2012-05-03	6.28	6.32	6.25	6.30	267000
2012-05-04	6.25	6.27	6.20	6.22	267228
2012-05-07	6.20	6.27	6.20	6.24	258854
2012-05-08	6.15	6.20	6.08	6.13	334789
2012-05-09	6.06	6.12	6.02	6.11	421374
2012-05-10	6.12	6.15	6.11	6.12	396742
2012-05-11	5.95	6.03	5.94	5.96	508774
2012-05-14	5.96	5.99	5.90	5.90	380648
2012-05-15	5.92	5.93	5.80	5.86	288792
2012-05-16	5.85	5.94	5.85	5.86	539673
2012-05-17	5.97	5.99	5.90	5.91	1159856
2012-05-18	5.97	5.97	5.80	5.81	527965
2012-05-21	5.80	5.83	5.77	5.80	490783
2012-05-22	5.87	5.95	5.83	5.91	939823
2012-05-23	5.85	5.92	5.80	5.92	363036
2012-05-24	5.92	5.96	5.86	5.89	268526
2012-05-25	5.82	5.87	5.82	5.84	295619
2012-05-29	5.91	5.94	5.87	5.94	325244
2012-05-30	5.82	5.84	5.80	5.81	942378
2012-05-31	5.85	5.94	5.80	5.90	851302
2012-06-01	5.79	5.86	5.71	5.72	343117
2012-06-04	5.77	5.82	5.65	5.72	431036
2012-06-05	5.88	5.94	5.85	5.93	473313
2012-06-06	5.97	6.09	5.97	6.08	931803
2012-06-07	6.13	6.16	6.10	6.10	459300
2012-06-08	6.03	6.03	5.95	5.99	344680
2012-06-11	5.97	6.00	5.89	5.91	315571
2012-06-12	5.96	6.01	5.94	5.98	220316
2012-06-13	5.97	6.04	5.94	5.98	235224
2012-06-14	6.11	6.21	6.10	6.20	332547
2012-06-15	6.29	6.36	6.28	6.34	267215
2012-06-18	6.30	6.37	6.30	6.35	327028
2012-06-19	6.34	6.44	6.34	6.43	302293
2012-06-20	6.46	6.51	6.42	6.49	379422
2012-06-21	6.45	6.47	6.32	6.32	802014
2012-06-22	6.34	6.37	6.31	6.34	312778
2012-06-25	6.28	6.29	6.23	6.25	248722
2012-06-26	6.26	6.30	6.24	6.30	303957
2012-06-27	6.38	6.45	6.36	6.41	213603
2012-06-28	6.51	6.57	6.50	6.57	462368
2012-06-29	6.61	6.67	6.61	6.64	356892
2012-07-02	6.62	6.70	6.62	6.67	276296
2012-07-03	6.73	6.81	6.72	6.81	222810
2012-07-05	6.67	6.74	6.67	6.71	326442
2012-07-06	6.66	6.70	6.63	6.68	328156
2012-07-09	6.63	6.69	6.59	6.69	281043
2012-07-10	6.60	6.62	6.52	6.55	304718
2012-07-11	6.61	6.63	6.55	6.59	213447
2012-07-12	6.47	6.47	6.41	6.44	232598
2012-07-13	6.39	6.56	6.37	6.54	285320
2012-07-16	6.47	6.52	6.46	6.49	215334
2012-07-17	6.47	6.49	6.42	6.45	288804
2012-07-18	6.37	6.45	6.36	6.44	262050
2012-07-19	6.45	6.48	6.43	6.44	187967
2012-07-20	5.56	6.26	5.55	6.23	510947
2012-07-23	6.07	6.07	6.01	6.07	267957
2012-07-24	6.10	6.13	6.05	6.11	688376
2012-07-25	6.14	6.22	6.10	6.17	620782
2012-07-26	6.36	6.40	6.33	6.38	299424
2012-07-27	6.38	6.60	6.35	6.57	439040
2012-07-30	6.43	6.46	6.36	6.41	204839
2012-07-31	6.39	6.53	6.32	6.32	337587
2012-08-01	6.40	6.43	6.37	6.37	195761
2012-08-02	6.41	6.45	6.36	6.41	495269
2012-08-03	6.42	6.51	6.40	6.50	1592159
2012-08-06	6.49	6.56	6.49	6.52	230844
2012-08-07	6.56	6.65	6.55	6.59	297547
2012-08-08	6.45	6.53	6.45	6.49	214000
2012-08-09	6.58	6.58	6.47	6.50	169604
2012-08-10	6.49	6.53	6.48	6.52	168523
2012-08-13	6.54	6.54	6.42	6.47	475997
2012-08-14	6.29	6.30	6.22	6.25	10535847
2012-08-15	6.10	6.16	6.09	6.14	22779903
2012-08-16	6.21	6.27	6.18	6.19	12564370
2012-08-17	6.30	6.40	6.28	6.39	12725718
2012-08-20	6.27	6.31	6.27	6.28	500781
2012-08-21	6.32	6.37	6.27	6.29	801502
2012-08-22	6.28	6.36	6.28	6.33	865608
2012-08-23	6.32	6.36	6.32	6.33	485179
2012-08-24	6.28	6.36	6.28	6.34	333110
2012-08-27	6.30	6.33	6.27	6.29	280200
2012-08-28	6.23	6.26	6.22	6.24	277938
2012-08-29	6.29	6.34	6.26	6.31	520388
2012-08-30	6.24	6.25	6.19	6.19	529437
2012-08-31	6.18	6.23	6.12	6.22	363041
2012-09-04	6.19	6.19	6.12	6.14	220008
2012-09-05	6.02	6.07	6.02	6.06	339861
2012-09-06	6.08	6.22	6.08	6.21	468785
2012-09-07	6.27	6.31	6.23	6.29	289295
2012-09-10	6.33	6.33	6.26	6.26	234872
2012-09-11	6.27	6.31	6.27	6.29	274522
2012-09-12	6.34	6.37	6.34	6.36	215722
2012-09-13	6.34	6.51	6.31	6.48	732317
2012-09-14	6.64	6.72	6.64	6.69	343535
2012-09-17	6.64	6.67	6.60	6.63	315960
2012-09-18	6.55	6.60	6.54	6.59	374923
2012-09-19	6.61	6.61	6.56	6.58	249112
2012-09-20	6.50	6.52	6.47	6.49	444048
2012-09-21	6.49	6.49	6.44	6.45	214911
2012-09-24	6.43	6.49	6.43	6.47	250348
2012-09-25	6.48	6.52	6.45	6.46	859855
2012-09-26	6.30	6.31	6.26	6.27	319366
2012-09-27	6.32	6.35	6.29	6.35	260571
2012-09-28	6.19	6.21	6.14	6.18	626944
2012-10-01	6.16	6.18	6.10	6.11	279466
2012-10-02	6.12	6.12	6.05	6.07	268030
2012-10-03	6.07	6.08	6.04	6.05	259067
2012-10-04	6.18	6.22	6.17	6.20	197880
2012-10-05	6.20	6.20	6.13	6.14	147033
2012-10-08	6.11	6.13	6.08	6.12	218369
2012-10-09	6.06	6.07	6.00	6.03	237431
2012-10-10	5.99	6.00	5.96	5.97	383405
2012-10-11	5.98	6.03	5.98	6.01	180239
2012-10-12	5.98	6.01	5.94	5.95	308524
2012-10-15	5.95	6.01	5.94	6.01	206087
2012-10-16	6.08	6.15	6.08	6.14	248171
2012-10-17	6.14	6.16	6.12	6.15	108264
2012-10-18	6.17	6.23	6.16	6.22	266424
2012-10-19	6.21	6.23	6.11	6.12	364647
2012-10-22	6.17	6.22	6.16	6.20	206717
2012-10-23	6.04	6.05	5.99	6.00	196460
2012-10-24	6.02	6.06	5.99	6.04	436127
2012-10-25	6.05	6.10	6.04	6.06	345432
2012-10-26	6.13	6.15	6.06	6.09	448143
2012-10-31	6.09	6.09	6.04	6.05	232654
2012-11-01	6.06	6.15	6.05	6.14	262959
2012-11-02	6.13	6.15	6.08	6.10	193706
2012-11-05	6.08	6.11	6.06	6.08	177057
2012-11-06	6.05	6.10	6.05	6.09	191656
2012-11-07	6.01	6.02	5.91	5.98	312502
2012-11-08	6.00	6.03	5.95	5.96	265841
2012-11-09	5.97	6.00	5.93	5.94	315710
2012-11-12	5.92	5.94	5.89	5.92	328293
2012-11-13	5.88	5.91	5.85	5.88	482720
2012-11-14	5.90	5.96	5.84	5.87	290598
2012-11-15	6.04	6.08	6.00	6.07	525779
2012-11-16	6.23	6.25	6.19	6.23	329711
2012-11-19	6.29	6.34	6.28	6.30	354591
2012-11-20	6.25	6.28	6.22	6.25	313982
2012-11-21	6.26	6.29	6.24	6.29	266685
2012-11-23	6.27	6.33	6.25	6.32	295830
2012-11-26	6.28	6.32	6.26	6.30	316493
2012-11-27	6.35	6.38	6.31	6.31	245299
2012-11-28	6.28	6.33	6.24	6.31	469374
2012-11-29	6.35	6.41	6.35	6.39	471989
2012-11-30	6.42	6.50	6.41	6.49	330669
2012-12-03	6.46	6.48	6.42	6.42	269203
2012-12-04	6.44	6.45	6.39	6.40	413632
2012-12-05	6.37	6.43	6.34	6.41	384654
2012-12-06	6.40	6.49	6.37	6.48	693132
2012-12-07	6.54	6.56	6.42	6.49	1497129
2012-12-10	6.47	6.49	6.46	6.47	240853
2012-12-11	6.46	6.51	6.45	6.49	356827
2012-12-12	6.66	6.66	6.53	6.56	1055324
2012-12-13	6.62	6.67	6.62	6.65	829667
2012-12-14	6.64	6.69	6.64	6.66	373656
2012-12-17	6.68	6.69	6.62	6.69	434800
2012-12-18	6.89	6.99	6.88	6.98	1617371
2012-12-19	7.12	7.20	7.09	7.17	1498154
2012-12-20	7.24	7.31	7.21	7.31	473076
2012-12-21	7.22	7.33	7.22	7.33	483168
2012-12-24	7.32	7.33	7.28	7.31	338465
2012-12-26	7.32	7.35	7.30	7.32	327538
2012-12-27	7.24	7.26	7.18	7.25	382159
2012-12-28	7.18	7.26	7.18	7.24	370480
2012-12-31	7.26	7.36	7.23	7.34	447357
2013-01-02	7.51	7.59	7.48	7.59	540135
2013-01-03	7.55	7.56	7.42	7.42	1075046
2013-01-04	7.35	7.43	7.35	7.41	582425
2013-01-07	7.30	7.36	7.28	7.34	1018444
2013-01-08	7.27	7.27	7.18	7.23	1221392
2013-01-09	7.34	7.37	7.31	7.36	1404152
2013-01-10	8.03	8.03	7.52	7.59	873684
2013-01-11	7.59	7.59	7.55	7.57	180617
2013-01-14	7.59	7.63	7.57	7.57	516678
2013-01-15	7.50	7.55	7.47	7.53	919100
2013-01-16	7.36	7.42	7.35	7.42	459368
2013-01-17	7.39	7.47	7.38	7.45	657859
2013-01-18	7.46	7.46	7.41	7.43	257655
2013-01-22	7.29	7.32	7.26	7.31	472948
2013-01-23	7.29	7.30	7.21	7.25	409776
2013-01-24	7.35	7.41	7.34	7.35	433706
2013-01-25	7.38	7.40	7.31	7.36	1049146
2013-01-28	7.31	7.39	7.24	7.37	1339911
2013-01-29	7.61	7.76	7.59	7.69	1485089
2013-01-30	7.72	7.88	7.72	7.85	2485770
2013-01-31	8.05	8.19	8.05	8.09	1103154
2013-02-01	7.98	8.10	7.93	8.07	1963019
2013-02-04	8.32	8.39	8.26	8.29	1514177
2013-02-05	8.23	8.27	8.20	8.21	1601263
2013-02-06	8.16	8.28	8.13	8.25	1249059
2013-02-07	8.18	8.19	8.05	8.14	479256
2013-02-08	8.14	8.19	8.10	8.16	487190
2013-02-11	8.20	8.28	8.20	8.23	686669
2013-02-12	8.31	8.39	8.31	8.34	987521
2013-02-13	8.27	8.29	8.19	8.26	1053010
2013-02-14	8.10	8.10	8.04	8.05	12233962
2013-02-15	7.90	7.92	7.85	7.89	2917354
2013-02-19	8.13	8.21	8.12	8.20	1748610
2013-02-20	8.18	8.23	8.12	8.15	1006191
2013-02-21	7.98	7.98	7.84	7.87	1080520
2013-02-22	7.94	8.05	7.93	8.04	586587
2013-02-25	8.02	8.05	7.82	7.85	956340
2013-02-26	7.98	8.01	7.91	7.98	965975
2013-02-27	7.83	7.93	7.80	7.91	601135
2013-02-28	7.99	8.04	7.93	8.00	689465
2013-03-01	8.07	8.15	8.04	8.15	801748
2013-03-04	8.20	8.25	8.18	8.22	977237
2013-03-05	8.25	8.31	8.23	8.27	983604
2013-03-06	8.29	8.38	8.29	8.32	1588734
2013-03-07	8.06	8.08	8.00	8.02	1530309
2013-03-08	8.11	8.27	8.09	8.22	1749821
2013-03-11	8.58	8.69	8.58	8.68	1681871
2013-03-12	8.52	8.54	8.46	8.49	756416
2013-03-13	9.23	9.23	8.47	8.58	775162
2013-03-14	8.58	8.65	8.54	8.64	1118222
2013-03-15	8.47	8.59	8.43	8.49	939207
2013-03-18	8.38	8.45	8.34	8.40	937341
2013-03-19	8.40	8.43	8.30	8.32	984570
2013-03-20	8.38	9.46	8.37	8.43	763440
2013-03-21	8.40	8.42	8.31	8.35	5796369
2013-03-22	8.36	8.41	8.33	8.40	2927363
2013-03-25	8.32	8.33	8.16	8.20	864942
2013-03-26	8.19	8.21	8.11	8.15	673595
2013-03-27	8.11	8.19	8.09	8.15	642589
2013-03-28	8.15	8.17	8.12	8.16	726668
2013-04-01	7.88	7.88	7.32	7.71	789168
2013-04-02	7.85	8.01	7.83	7.99	1074419
2013-04-03	7.95	7.98	7.80	7.84	447953
2013-04-04	8.57	8.67	8.56	8.62	1722352
2013-04-05	8.77	8.91	8.68	8.85	2133244
2013-04-08	9.00	9.04	8.95	9.02	3019359
2013-04-09	8.82	8.90	8.74	8.82	964610
2013-04-10	9.37	9.51	9.31	9.41	827007
2013-04-11	9.40	9.55	9.38	9.53	1287982
2013-04-12	9.35	9.50	9.32	9.47	2387502
2013-04-15	9.11	9.28	9.10	9.25	5877894
2013-04-16	9.06	9.17	9.02	9.16	4260693
2013-04-17	9.20	9.26	9.09	9.17	8154433
2013-04-18	9.12	9.13	9.03	9.09	1228524
2013-04-19	9.00	9.13	8.84	9.11	3188446
2013-04-22	8.99	9.11	8.91	9.04	2892163
2013-04-23	9.02	9.12	9.00	9.07	7489695
2013-04-24	9.07	9.10	9.00	9.08	11572656
2013-04-25	9.35	9.44	9.30	9.37	5369064
2013-04-26	9.45	9.64	9.43	9.50	1277968
2013-04-29	9.45	9.59	9.45	9.57	1020345
2013-04-30	9.53	9.53	9.44	9.49	3535420
2013-05-01	9.40	9.42	9.29	9.33	481152
2013-05-02	9.52	9.58	9.47	9.53	966476
2013-05-03	9.71	9.75	9.59	9.62	1303903
2013-05-06	9.61	9.66	9.59	9.59	2021042
2013-05-07	9.68	9.68	9.52	9.57	1211703
2013-05-08	9.46	9.53	9.42	9.50	1371508
2013-05-09	9.39	9.40	9.31	9.35	2167666
2013-05-10	9.32	9.36	9.23	9.30	1859981
2013-05-13	9.78	9.96	9.75	9.86	2803255
2013-05-14	9.56	9.78	9.49	9.74	4804023
2013-05-15	9.60	9.89	9.52	9.83	2884133
2013-05-16	9.40	9.40	9.24	9.28	3467172
2013-05-17	9.31	9.43	9.29	9.37	1717495
2013-05-20	9.28	9.28	9.14	9.24	1695972
2013-05-21	9.16	9.19	9.08	9.08	1676017
2013-05-22	9.15	9.30	9.04	9.06	1871859
2013-05-23	8.48	8.66	8.24	8.66	2803311
2013-05-24	8.24	8.31	8.19	8.29	4575808
2013-05-28	8.29	8.38	8.21	8.22	2113270
2013-05-29	8.17	8.24	8.07	8.15	1895739
2013-05-30	8.08	8.26	8.07	8.22	2137312
2013-05-31	8.00	8.12	7.94	8.07	3204572
2013-06-03	7.68	7.85	7.59	7.85	7488208
2013-06-04	8.45	8.56	8.30	8.41	2928461
2013-06-05	8.19	8.19	8.08	8.12	1501682
2013-06-06	8.18	8.28	8.09	8.28	1893581
2013-06-07	8.37	8.61	8.37	8.56	1718310
2013-06-10	8.71	8.75	8.55	8.59	2672072
2013-06-11	8.56	8.74	8.53	8.63	3357882
2013-06-12	8.67	8.67	8.44	8.51	1731941
2013-06-13	8.62	8.75	8.55	8.74	881780
2013-06-14	8.49	8.53	8.41	8.48	1480175
2013-06-17	8.60	8.70	8.53	8.58	799736
2013-06-18	8.61	8.65	8.58	8.58	746506
2013-06-19	8.97	8.98	8.70	8.71	1393049
2013-06-20	8.71	8.75	8.53	8.60	2069917
2013-06-21	8.90	8.91	8.72	8.87	1415383
2013-06-24	8.73	8.82	8.60	8.76	2116751
2013-06-25	8.80	8.88	8.74	8.84	1873276
2013-06-26	8.91	8.92	8.79	8.91	1871020
2013-06-27	9.14	9.23	9.00	9.17	2252070
2013-06-28	9.21	9.29	9.19	9.22	1063954
2013-07-01	9.41	9.49	9.37	9.40	627699
2013-07-02	9.46	9.50	9.38	9.42	1239111
2013-07-03	9.32	9.43	9.27	9.40	304819
2013-07-05	9.55	9.55	9.40	9.52	658816
2013-07-08	9.39	9.47	9.39	9.42	1323234
2013-07-09	9.51	9.54	9.44	9.48	967009
2013-07-10	9.42	9.45	9.30	9.40	1304935
2013-07-11	9.55	9.57	9.47	9.57	901181
2013-07-12	9.60	9.65	9.53	9.65	781021
2013-07-15	9.69	9.75	9.67	9.75	363331
2013-07-16	9.69	9.70	9.61	9.66	444036
2013-07-17	9.74	9.78	9.64	9.68	593251
2013-07-18	9.85	9.93	9.84	9.92	592832
2013-07-19	9.87	9.97	9.83	9.95	1314736
2013-07-22	9.82	9.90	9.82	9.87	1712344
2013-07-23	9.89	9.91	9.80	9.85	830549
2013-07-24	9.85	9.85	9.67	9.74	702185
2013-07-25	9.55	9.64	9.47	9.61	1260867
2013-07-26	9.32	9.36	9.19	9.22	2207257
2013-07-29	9.49	9.51	9.23	9.38	943032
2013-07-30	9.12	9.16	9.05	9.10	809914
2013-07-31	9.12	9.23	9.10	9.20	751999
2013-08-01	9.57	9.61	9.53	9.58	2023383
2013-08-02	9.57	9.64	9.52	9.57	1096314
2013-08-05	9.57	9.61	9.53	9.61	398521
2013-08-06	9.52	9.56	9.43	9.46	1054308
2013-08-07	9.43	9.44	9.32	9.35	1062195
2013-08-08	9.36	9.38	9.25	9.33	1087750
2013-08-09	9.38	9.44	9.35	9.36	420258
2013-08-12	9.24	9.32	9.24	9.29	1385419
2013-08-13	9.33	9.38	9.24	9.35	532598
2013-08-14	9.28	9.30	9.22	9.26	374091
2013-08-15	9.21	9.27	9.18	9.21	654565
2013-08-16	9.22	9.29	9.20	9.23	604401
2013-08-19	9.23	9.23	9.13	9.14	495224
2013-08-20	9.12	9.22	9.11	9.18	858228
2013-08-21	9.07	9.11	8.95	9.02	847757
2013-08-22	9.10	9.19	9.10	9.14	410371
2013-08-23	9.20	9.26	9.17	9.25	816011
2013-08-26	9.12	9.16	9.09	9.12	742788
2013-08-27	9.01	9.04	8.95	8.98	1357090
2013-08-28	8.98	9.09	8.95	9.02	416335
2013-08-29	9.00	9.08	8.98	9.02	570578
2013-08-30	8.88	8.89	8.82	8.85	431717
2013-09-03	9.10	9.15	9.05	9.13	1160377
2013-09-04	9.18	9.36	9.16	9.31	1202445
2013-09-05	9.26	9.34	9.25	9.31	628914
2013-09-06	9.28	9.32	9.17	9.26	659266
2013-09-09	9.45	9.62	9.44	9.61	8169021
2013-09-10	9.60	10.00	9.51	9.66	7451955
2013-09-11	9.51	9.66	9.50	9.60	1634087
2013-09-12	9.61	9.61	9.50	9.53	579194
2013-09-13	9.60	9.63	9.49	9.51	1374205
2013-09-16	9.67	9.70	9.61	9.66	2166637
2013-09-17	9.66	9.66	9.59	9.65	1059504
2013-09-18	9.78	10.07	9.77	10.02	1623218
2013-09-19	10.07	10.08	9.98	9.99	2028845
2013-09-20	10.01	10.06	9.90	9.96	792714
2013-09-23	9.97	10.02	9.91	9.98	748616
2013-09-24	10.15	10.20	10.09	10.14	826342
2013-09-25	9.96	10.14	9.95	9.97	906435
2013-09-26	10.01	10.07	9.98	10.07	457090
2013-09-27	9.91	9.96	9.89	9.91	441161
2013-09-30	9.72	9.77	9.66	9.73	540432
2013-10-01	9.68	9.77	9.66	9.71	429635
2013-10-02	9.65	9.70	9.57	9.67	619103
2013-10-03	9.64	9.64	9.50	9.56	1208364
2013-10-04	9.89	9.94	9.79	9.84	799230
2013-10-07	9.52	9.64	9.47	9.58	911935
2013-10-08	9.63	9.68	9.60	9.62	554568
2013-10-09	9.79	9.92	9.73	9.92	800920
2013-10-10	9.86	9.94	9.81	9.88	759609
2013-10-11	9.88	10.01	9.85	10.01	531291
2013-10-14	9.90	10.08	9.88	10.02	1248582
2013-10-15	9.94	9.94	9.85	9.87	992795
2013-10-16	9.78	9.91	9.78	9.87	1476603
2013-10-17	9.97	10.13	9.95	10.08	2709542
2013-10-18	10.12	10.20	10.09	10.16	2986089
2013-10-21	10.04	10.06	9.97	10.01	4162944
2013-10-22	10.02	10.02	9.94	10.00	1449998
2013-10-23	9.80	9.82	9.71	9.80	904350
2013-10-24	9.88	9.89	9.80	9.86	472512
2013-10-25	9.70	9.72	9.64	9.67	1214218
2013-10-28	9.70	9.72	9.64	9.69	1144319
2013-10-29	9.74	9.80	9.71	9.75	1300586
2013-10-30	9.82	9.88	9.77	9.79	1193818
2013-10-31	9.78	9.78	9.62	9.70	1757538
2013-11-01	9.63	9.68	9.54	9.64	1007891
2013-11-04	9.67	9.68	9.58	9.65	845337
2013-11-05	9.58	9.61	9.53	9.54	988233
2013-11-06	9.62	9.72	9.61	9.67	743973
2013-11-07	9.62	9.63	9.45	9.46	1231456
2013-11-08	9.52	9.68	9.51	9.64	1811692
2013-11-11	9.70	9.75	9.69	9.72	564268
2013-11-12	9.88	10.04	9.85	9.90	1294541
2013-11-13	10.00	10.23	9.99	10.15	2786396
2013-11-14	10.07	10.11	10.02	10.06	4352195
2013-11-15	10.21	10.31	10.17	10.29	12411213
2013-11-18	10.40	10.50	10.34	10.40	2233393
2013-11-19	10.26	10.31	10.21	10.26	1774672
2013-11-20	10.25	10.25	10.13	10.15	970947
2013-11-21	10.21	10.27	10.19	10.23	662288
2013-11-22	10.28	10.40	10.25	10.36	1028102
2013-11-25	10.24	10.25	10.16	10.18	1737858
2013-11-26	10.21	10.23	10.18	10.21	898560
2013-11-27	10.20	10.27	10.17	10.21	1316887
2013-11-29	10.04	10.05	9.99	10.01	755984
2013-12-02	10.03	10.03	9.94	9.94	1352430
2013-12-03	9.85	9.93	9.81	9.86	1800605
2013-12-04	9.77	9.87	9.74	9.80	843191
2013-12-05	9.80	9.81	9.74	9.77	479118
2013-12-06	9.88	9.93	9.87	9.91	526758
2013-12-09	9.89	9.89	9.79	9.86	838851
2013-12-10	9.78	9.84	9.75	9.83	1514695
2013-12-11	9.81	9.81	9.67	9.68	871907
2013-12-12	9.70	9.87	9.69	9.83	1185483
2013-12-13	9.80	9.85	9.76	9.80	814890
2013-12-16	9.79	9.88	9.77	9.82	1762221
2013-12-17	9.80	9.86	9.78	9.82	471666
2013-12-18	10.06	10.23	10.04	10.21	1012771
2013-12-19	10.21	10.22	10.12	10.20	960091
2013-12-20	10.21	10.32	10.17	10.29	1416866
2013-12-23	10.38	10.40	10.27	10.31	1468436
2013-12-24	10.19	10.20	10.16	10.20	932196
2013-12-26	10.29	10.38	10.23	10.35	1080700
2013-12-27	10.42	10.59	10.33	10.40	1236577
2013-12-30	10.41	10.46	10.40	10.44	1099066
2013-12-31	10.43	10.51	10.42	10.49	1239643
2014-01-02	10.38	10.43	10.27	10.29	1001124
2014-01-03	10.33	10.35	10.27	10.29	790255
2014-01-06	10.39	10.45	10.35	10.38	958439
2014-01-07	10.38	10.40	10.31	10.36	847607
2014-01-08	10.35	10.40	10.32	10.35	838284
2014-01-09	10.29	10.30	10.19	10.24	665955
2014-01-10	10.35	10.39	10.27	10.35	670783
2014-01-13	10.31	10.33	10.22	10.26	2412292
2014-01-14	10.23	10.30	10.20	10.27	1397468
2014-01-15	10.34	10.44	10.34	10.38	937089
2014-01-16	10.32	10.32	10.22	10.27	667710
2014-01-17	10.34	10.37	10.31	10.34	900998
2014-01-21	10.24	10.24	10.08	10.16	1208871
2014-01-22	10.30	10.32	10.26	10.29	590761
2014-01-23	10.12	10.16	10.01	10.06	1145182
2014-01-24	9.90	9.91	9.79	9.81	1358146
2014-01-27	9.71	9.78	9.56	9.68	1236553
2014-01-28	9.68	9.78	9.68	9.74	1291324
2014-01-29	9.75	9.79	9.65	9.71	2746587
2014-01-30	9.47	9.49	9.38	9.45	2673838
2014-01-31	9.22	9.38	9.21	9.32	1250430
2014-02-03	9.14	9.16	8.94	8.96	2138245
2014-02-04	8.97	9.10	8.91	9.08	1495212
2014-02-05	9.25	9.38	9.19	9.35	2506201
2014-02-06	9.17	9.32	9.15	9.29	1574187
2014-02-07	9.40	9.47	9.36	9.45	764853
2014-02-10	9.33	9.35	9.27	9.33	3433097
2014-02-11	9.40	9.52	9.35	9.48	1481074
2014-02-12	9.37	9.44	9.36	9.41	973690
2014-02-13	9.19	9.34	9.16	9.31	1269744
2014-02-14	9.18	9.27	9.16	9.23	1010994
2014-02-18	9.51	9.63	9.46	9.59	1430987
2014-02-19	9.54	9.57	9.45	9.46	742863
2014-02-20	9.44	9.51	9.39	9.45	1095700
2014-02-21	9.44	9.51	9.43	9.43	628366
2014-02-24	9.40	9.48	9.38	9.42	925123
2014-02-25	9.34	9.37	9.28	9.35	1630937
2014-02-26	9.30	9.33	9.21	9.24	1149027
2014-02-27	9.07	9.14	9.04	9.12	1147327
2014-02-28	9.00	9.09	9.00	9.05	1651738
2014-03-03	8.86	8.93	8.75	8.84	1768126
2014-03-04	8.97	9.01	8.94	8.97	1134274
2014-03-05	8.97	8.99	8.91	8.95	903141
2014-03-06	9.16	9.18	9.12	9.16	859214
2014-03-07	9.17	9.17	9.08	9.12	931331
2014-03-10	9.01	9.04	8.94	9.01	959693
2014-03-11	8.99	9.01	8.88	8.90	765073
2014-03-12	8.81	8.83	8.78	8.80	711744
2014-03-13	8.75	8.78	8.59	8.60	2922113
2014-03-14	8.56	8.63	8.53	8.57	868975
2014-03-17	8.61	8.68	8.61	8.68	683992
2014-03-18	8.55	8.66	8.53	8.63	1603796
2014-03-19	8.64	8.65	8.55	8.60	1455437
2014-03-20	8.36	8.40	8.29	8.40	2058683
2014-03-21	8.45	8.48	8.36	8.40	1076585
2014-03-24	8.29	8.32	8.22	8.27	1110877
2014-03-25	8.38	8.42	8.27	8.31	1255915
2014-03-26	8.35	8.37	8.27	8.28	1042939
2014-03-27	8.15	8.19	8.11	8.16	1880082
2014-03-28	8.44	8.55	8.44	8.47	1161145
2014-03-31	8.60	8.66	8.58	8.65	1611572
2014-04-01	8.66	8.69	8.62	8.66	1218567
2014-04-02	8.78	8.83	8.74	8.83	1185034
2014-04-03	8.80	8.80	8.67	8.76	688561
2014-04-04	8.78	8.82	8.68	8.70	637669
2014-04-07	8.60	8.60	8.50	8.55	1422053
2014-04-08	8.28	8.30	8.20	8.23	2028939
2014-04-09	8.16	8.26	8.12	8.24	1402158
2014-04-10	8.15	8.15	8.01	8.01	3845781
2014-04-11	8.05	8.11	7.97	8.01	1687596
2014-04-14	8.12	8.19	8.11	8.15	1153958
2014-04-15	8.06	8.13	8.03	8.13	2239291
2014-04-16	8.24	8.27	8.19	8.20	3108745
2014-04-17	8.11	8.17	8.05	8.16	1787474
2014-04-21	8.05	8.10	8.02	8.08	788094
2014-04-22	7.98	8.01	7.89	7.96	1864320
2014-04-23	8.04	8.06	7.97	8.02	2722885
2014-04-24	7.94	7.95	7.88	7.95	1848592
2014-04-25	7.89	7.89	7.81	7.85	4880835
2014-04-28	7.89	7.94	7.85	7.94	882205
2014-04-29	7.93	8.00	7.91	7.95	1807589
2014-04-30	7.93	7.98	7.90	7.95	1626932
2014-05-01	8.12	8.19	8.10	8.19	1992385
2014-05-02	8.21	8.27	8.21	8.24	638163
2014-05-05	8.24	8.28	8.19	8.21	549699
2014-05-06	8.17	8.24	8.17	8.19	785627
2014-05-07	8.00	8.05	7.91	8.05	2195974
2014-05-08	8.06	8.13	8.04	8.08	541386
2014-05-09	8.09	8.13	8.08	8.12	841287
2014-05-12	8.12	8.20	8.10	8.20	1144585
2014-05-13	8.30	8.35	8.27	8.33	660507
2014-05-14	8.24	8.29	8.17	8.19	1186177
2014-05-15	8.03	8.04	7.91	7.95	1433530
2014-05-16	7.88	7.88	7.79	7.85	1010266
2014-05-19	7.78	7.85	7.75	7.84	617982
2014-05-20	7.69	7.69	7.59	7.61	2113455
2014-05-21	7.66	7.70	7.65	7.65	1594478
2014-05-22	7.85	7.85	7.75	7.75	2326048
2014-05-23	7.82	7.92	7.82	7.90	1621826
2014-05-27	8.03	8.09	8.03	8.05	2006992
2014-05-28	8.04	8.06	7.99	8.05	1502312
2014-05-29	8.10	8.15	8.09	8.14	850192
2014-05-30	8.11	8.17	8.11	8.17	412331
2014-06-02	8.22	8.30	8.19	8.27	748472
2014-06-03	8.30	8.35	8.30	8.34	715680
2014-06-04	8.28	8.35	8.23	8.31	601930
2014-06-05	8.31	8.40	8.31	8.38	651355
2014-06-06	8.41	8.46	8.40	8.42	460089
2014-06-09	8.26	8.36	8.26	8.34	1884127
2014-06-10	8.25	8.32	8.25	8.32	1349791
2014-06-11	8.37	8.42	8.37	8.37	751300
2014-06-12	8.49	8.52	8.44	8.44	1331244
2014-06-13	8.49	8.56	8.49	8.55	1177195
2014-06-16	8.44	8.47	8.44	8.45	502398
2014-06-17	8.38	8.46	8.38	8.46	830213
2014-06-18	8.49	8.57	8.45	8.55	645371
2014-06-19	8.73	8.74	8.66	8.73	969379
2014-06-20	8.68	8.76	8.68	8.75	861402
2014-06-23	8.62	8.64	8.58	8.62	500728
2014-06-24	8.62	8.65	8.54	8.55	907144
2014-06-25	8.47	8.56	8.46	8.56	884697
2014-06-26	8.49	8.54	8.47	8.52	686034
2014-06-27	8.48	8.50	8.46	8.50	568054
2014-06-30	8.43	8.49	8.43	8.47	1264768
2014-07-01	8.56	8.61	8.55	8.60	954765
2014-07-02	8.51	8.58	8.51	8.57	482416
2014-07-03	8.50	8.58	8.48	8.54	1503722
2014-07-07	8.53	8.53	8.45	8.45	595938
2014-07-08	8.49	8.49	8.40	8.43	689331
2014-07-09	8.43	8.44	8.38	8.42	737912
2014-07-10	8.18	8.20	8.11	8.20	840147
2014-07-11	8.22	8.22	8.16	8.21	547458
2014-07-14	8.26	8.27	8.19	8.25	668920
2014-07-15	8.23	8.24	8.18	8.21	690681
2014-07-16	8.27	8.28	8.23	8.26	1481631
2014-07-17	8.21	8.25	8.11	8.13	2273541
2014-07-18	8.15	8.19	8.10	8.17	1129647
2014-07-21	8.12	8.14	8.09	8.13	578362
2014-07-22	8.08	8.08	8.04	8.06	1090894
2014-07-23	8.06	8.11	8.03	8.06	1998782
2014-07-24	8.14	8.15	8.08	8.09	1286751
2014-07-25	8.08	8.13	8.07	8.10	1272034
2014-07-28	8.24	8.26	8.21	8.23	1160035
2014-07-29	8.23	8.26	8.20	8.20	603594
2014-07-30	8.30	8.36	8.25	8.35	1187487
2014-07-31	8.30	8.33	8.21	8.23	1070729
2014-08-01	8.25	8.28	8.21	8.26	919588
2014-08-04	8.23	8.26	8.20	8.26	1844507
2014-08-05	8.13	8.14	8.05	8.05	717774
2014-08-06	7.94	7.97	7.92	7.95	1237895
2014-08-07	8.00	8.05	7.95	7.98	2206116
2014-08-08	7.92	8.01	7.90	8.00	981765
2014-08-11	7.99	8.04	7.99	8.00	590762
2014-08-12	7.98	8.01	7.95	7.98	671397
2014-08-13	8.03	8.10	8.03	8.10	1241701
2014-08-14	8.07	8.13	8.07	8.11	2048287
2014-08-15	8.14	8.19	8.06	8.12	2264506
2014-08-18	8.13	8.13	8.03	8.04	921240
2014-08-19	8.09	8.11	8.08	8.09	543486
2014-08-20	8.09	8.10	8.04	8.07	513011
2014-08-21	8.14	8.19	8.14	8.17	1109782
2014-08-22	8.12	8.12	8.07	8.10	967898
2014-08-25	8.10	8.13	8.10	8.10	985952
2014-08-26	8.07	8.08	8.05	8.06	688130
2014-08-27	8.05	8.06	7.98	7.98	1906226
2014-08-28	8.00	8.06	7.98	8.04	5270448
2014-08-29	8.15	8.16	8.11	8.15	1181721
2014-09-02	8.25	8.32	8.25	8.31	1684500
2014-09-03	8.30	8.33	8.27	8.27	678819
2014-09-04	8.27	8.30	8.24	8.25	1373260
2014-09-05	8.21	8.25	8.19	8.25	825497
2014-09-08	8.24	8.31	8.24	8.29	933078
2014-09-09	8.17	8.17	8.09	8.11	1124358
2014-09-10	8.18	8.25	8.18	8.23	1196319
2014-09-11	8.25	8.32	8.25	8.30	2060718
2014-09-12	8.32	8.33	8.25	8.29	826995
2014-09-15	8.27	8.31	8.25	8.28	707189
2014-09-16	8.20	8.25	8.16	8.21	688780
2014-09-17	8.14	8.15	8.08	8.10	1279152
2014-09-18	8.15	8.23	8.14	8.20	1191656
2014-09-19	8.27	8.27	8.23	8.25	687296
2014-09-22	8.32	8.34	8.30	8.34	1017143
2014-09-23	8.33	8.33	8.29	8.30	1084970
2014-09-24	8.19	8.39	8.19	8.39	706464
2014-09-25	8.30	8.30	8.17	8.20	2039479
2014-09-26	8.19	8.23	8.17	8.23	1675460
2014-09-29	8.22	8.24	8.15	8.22	1884519
2014-09-30	8.26	8.26	8.16	8.20	1157426
2014-10-01	8.25	8.26	8.16	8.19	1026836
2014-10-02	8.10	8.10	7.94	8.04	2146090
2014-10-03	8.09	8.18	8.08	8.14	989982
2014-10-06	8.17	8.17	8.04	8.10	1144385
2014-10-07	8.10	8.10	8.01	8.02	1279915
2014-10-08	7.94	8.05	7.89	8.05	1329945
2014-10-09	7.89	7.93	7.78	7.83	1137046
2014-10-10	7.68	7.69	7.53	7.53	1595736
2014-10-13	7.56	7.61	7.48	7.48	1959318
2014-10-14	7.53	7.56	7.46	7.50	3118491
2014-10-15	7.44	7.46	7.30	7.44	3205353
2014-10-16	7.31	7.46	7.28	7.40	1663631
2014-10-17	7.35	7.40	7.30	7.35	1899804
2014-10-20	7.44	7.50	7.41	7.50	876788
2014-10-21	7.57	7.60	7.48	7.50	7132909
2014-10-22	7.47	7.50	7.42	7.43	2446511
2014-10-23	7.50	7.51	7.44	7.46	1350733
2014-10-24	7.46	7.54	7.45	7.54	1140409
2014-10-27	7.49	7.50	7.45	7.48	1361439
2014-10-28	7.53	7.58	7.51	7.56	1279590
2014-10-29	7.66	7.67	7.58	7.62	1920685
2014-10-30	7.59	7.68	7.57	7.63	901707
2014-10-31	8.11	8.42	8.09	8.37	6252700
2014-11-03	8.37	8.39	8.29	8.32	1609242
2014-11-04	8.07	8.10	7.98	8.10	2481845
2014-11-05	8.04	8.06	7.99	8.05	1637060
2014-11-06	7.79	7.83	7.76	7.81	1234857
2014-11-07	7.72	7.78	7.69	7.74	2784973
2014-11-10	7.87	7.91	7.82	7.90	1141185
2014-11-11	7.85	7.91	7.84	7.88	1343831
2014-11-12	7.80	7.85	7.77	7.85	1553664
2014-11-13	7.99	7.99	7.91	7.92	474101
2014-11-14	7.70	7.77	7.67	7.77	2879309
2014-11-17	7.65	7.65	7.56	7.61	2771416
2014-11-18	7.65	7.69	7.61	7.67	2202207
2014-11-19	7.73	7.74	7.66	7.68	1234044
2014-11-20	7.60	7.63	7.56	7.62	2299410
2014-11-21	7.73	7.75	7.68	7.72	747484
2014-11-24	7.71	7.76	7.70	7.70	1432607
2014-11-25	7.73	7.74	7.63	7.66	2158957
2014-11-26	7.64	7.65	7.56	7.58	6168950
2014-11-28	7.57	7.59	7.53	7.56	637295
2014-12-01	7.62	7.62	7.49	7.52	1755734
2014-12-02	7.50	7.54	7.46	7.47	1173890
2014-12-03	7.48	7.50	7.42	7.43	1145703
2014-12-04	7.45	7.49	7.37	7.39	1272979
2014-12-05	7.41	7.53	7.40	7.49	3186297
2014-12-08	7.48	7.48	7.34	7.38	1603133
2014-12-09	7.45	7.45	7.30	7.40	2861896
2014-12-10	7.41	7.41	7.24	7.28	2341604
2014-12-11	7.31	7.34	7.24	7.26	2809611
2014-12-12	7.26	7.27	7.14	7.18	2921148
2014-12-15	7.11	7.12	6.98	7.01	2106813
2014-12-16	7.00	7.06	6.95	6.96	3386986
2014-12-17	7.01	7.11	6.99	7.04	2439852
2014-12-18	7.08	7.13	7.06	7.11	1961161
2014-12-19	7.23	7.35	7.19	7.35	3623087
2014-12-22	7.25	7.31	7.24	7.27	1839511
2014-12-23	7.28	7.30	7.23	7.26	2753721
2014-12-24	7.25	7.31	7.25	7.29	1735190
2014-12-26	7.37	7.44	7.37	7.41	990550
2014-12-29	7.34	7.38	7.29	7.30	1395762
2014-12-30	7.24	7.31	7.24	7.28	1460128
2014-12-31	7.32	7.33	7.26	7.28	2328042
2015-01-02	7.32	7.34	7.25	7.31	2708730
2015-01-05	7.13	7.16	7.10	7.10	3062338
2015-01-06	7.09	7.11	7.03	7.06	3687266
2015-01-07	7.11	7.11	6.96	7.00	2736553
2015-01-08	7.00	7.05	6.97	7.03	1121277
2015-01-09	6.89	6.90	6.83	6.88	2110818
2015-01-12	6.83	6.92	6.80	6.85	3348266
2015-01-13	6.90	6.94	6.82	6.86	2077283
2015-01-14	6.78	6.86	6.78	6.85	1584074
2015-01-15	6.86	6.89	6.82	6.84	1827156
2015-01-16	6.92	7.00	6.89	6.99	1391453
2015-01-20	6.98	7.01	6.91	6.93	2664869
2015-01-21	6.91	6.98	6.85	6.95	4871176
2015-01-22	6.94	7.04	6.89	7.02	3259076
2015-01-23	6.98	6.99	6.93	6.97	3009794
2015-01-26	6.94	7.02	6.89	6.98	2672847
2015-01-27	7.05	7.15	7.05	7.10	2076297
2015-01-28	7.00	7.00	6.84	6.84	3466039
2015-01-29	6.82	6.87	6.79	6.86	4253459
2015-01-30	6.79	6.83	6.74	6.74	1816780
2015-02-02	6.77	6.86	6.75	6.83	4312470
2015-02-03	6.75	6.84	6.74	6.82	3553227
2015-02-04	6.89	7.02	6.87	6.95	4828252
2015-02-05	6.98	7.07	6.98	7.04	4029837
2015-02-06	7.07	7.15	7.06	7.08	3526138
2015-02-09	7.08	7.10	7.03	7.05	2077230
2015-02-10	7.08	7.12	7.04	7.09	1526110
2015-02-11	7.09	7.14	7.06	7.13	2197158
2015-02-12	7.15	7.21	7.15	7.21	2389020
2015-02-13	7.32	7.44	7.29	7.40	4219782
2015-02-17	7.50	7.57	7.49	7.55	1670469
2015-02-18	7.70	7.76	7.70	7.74	2656862
2015-02-19	7.92	7.98	7.89	7.94	3095782
2015-02-20	7.88	7.96	7.85	7.95	1875103
2015-02-23	7.80	7.81	7.77	7.80	1362924
2015-02-24	7.77	7.87	7.77	7.85	1220353
2015-02-25	7.80	7.88	7.78	7.85	3600711
2015-02-26	7.95	8.12	7.94	8.02	6384778
2015-02-27	8.03	8.08	8.02	8.04	2630611
2015-03-02	7.97	8.04	7.96	8.01	1891271
2015-03-03	7.93	7.98	7.91	7.94	1738311
2015-03-04	7.85	7.87	7.78	7.84	1993104
2015-03-05	7.90	7.96	7.90	7.93	1288425
2015-03-06	7.99	8.05	7.96	7.98	1387448
2015-03-09	7.96	8.01	7.93	7.98	1875317
2015-03-10	7.77	7.79	7.73	7.74	2603497
2015-03-11	7.75	7.81	7.74	7.77	1424311
2015-03-12	7.90	7.96	7.90	7.96	1126469
2015-03-13	7.91	7.96	7.89	7.95	2032760
2015-03-16	8.09	8.18	8.08	8.11	1965614
2015-03-17	8.03	8.08	7.99	8.06	1552484
2015-03-18	8.08	8.24	8.06	8.20	1238319
2015-03-19	8.06	8.06	8.00	8.04	1644754
2015-03-20	8.14	8.24	8.12	8.22	1310297
2015-03-23	8.19	8.24	8.19	8.20	1078528
2015-03-24	8.14	8.19	8.11	8.14	1138109
2015-03-25	8.15	8.17	8.09	8.10	1354033
2015-03-26	7.90	7.95	7.84	7.87	4011037
2015-03-27	7.90	7.94	7.86	7.93	3041637
2015-03-30	7.92	7.95	7.91	7.91	2608511
2015-03-31	7.75	7.76	7.70	7.74	2931724
2015-04-01	7.77	7.80	7.74	7.79	1191428
2015-04-02	7.90	7.96	7.89	7.93	2367237
2015-04-06	7.84	7.94	7.83	7.88	3681700
2015-04-07	7.89	7.96	7.88	7.89	2993997
2015-04-08	7.96	7.99	7.93	7.94	1731519
2015-04-09	7.90	7.90	7.83	7.88	1715126
2015-04-10	7.94	7.95	7.88	7.92	858841
2015-04-13	7.95	7.97	7.92	7.93	1646808
2015-04-14	7.99	8.02	7.98	8.01	1285828
2015-04-15	8.00	8.04	7.97	8.01	1799774
2015-04-16	8.25	8.32	8.19	8.26	2383765
2015-04-17	8.24	8.37	8.24	8.34	2135485
2015-04-20	8.39	8.40	8.33	8.33	3421978
2015-04-21	8.50	8.54	8.48	8.50	2282669
2015-04-22	8.78	8.84	8.75	8.79	1684848
2015-04-23	8.71	8.78	8.68	8.76	1498661
2015-04-24	8.83	8.86	8.78	8.80	1088360
2015-04-27	8.86	8.93	8.84	8.87	1469963
2015-04-28	8.92	8.96	8.86	8.95	1774768
2015-04-29	8.89	8.91	8.82	8.87	1555990
2015-04-30	8.84	8.86	8.78	8.79	1674474
2015-05-01	8.69	8.76	8.65	8.76	1346092
2015-05-04	8.77	8.87	8.76	8.86	1004652
2015-05-05	8.84	8.84	8.72	8.75	1730837
2015-05-06	8.70	8.75	8.62	8.65	2411244
2015-05-07	8.62	8.67	8.58	8.63	2800945
2015-05-08	8.94	9.11	8.86	9.09	4204962
2015-05-11	9.00	9.05	8.94	8.99	1954702
2015-05-12	8.98	9.00	8.92	8.97	2160211
2015-05-13	8.86	8.89	8.70	8.76	2553112
2015-05-14	8.66	8.69	8.60	8.65	2100596
2015-05-15	8.65	8.69	8.58	8.66	9463863
2015-05-18	8.85	8.87	8.79	8.85	7651286
2015-05-19	8.84	8.92	8.82	8.84	3312821
2015-05-20	8.86	8.91	8.83	8.87	1179707
2015-05-21	8.93	8.99	8.93	8.99	1042926
2015-05-22	8.95	8.99	8.93	8.95	902423
2015-05-26	8.92	9.00	8.79	8.83	4738842
2015-05-27	8.95	9.02	8.94	8.99	1316413
2015-05-28	9.09	9.15	9.06	9.15	1742726
2015-05-29	9.08	9.10	9.03	9.08	1132998
2015-06-01	9.24	9.25	9.16	9.19	1479831
2015-06-02	8.99	9.06	8.96	9.03	1647536
2015-06-03	9.01	9.10	9.01	9.06	1240433
2015-06-04	9.08	9.16	9.07	9.12	899420
2015-06-05	8.99	9.03	8.92	9.01	1045498
2015-06-08	8.94	9.00	8.90	8.95	1191284
2015-06-09	8.90	8.93	8.84	8.89	787457
2015-06-10	9.00	9.08	8.96	9.05	1975158
2015-06-11	9.00	9.03	8.96	8.99	1679009
2015-06-12	8.95	8.99	8.90	8.96	1051962
2015-06-15	8.91	9.01	8.91	8.98	842662
2015-06-16	8.53	8.63	8.53	8.57	20283099
2015-06-17	8.50	8.53	8.40	8.49	5256512
2015-06-18	8.50	8.58	8.50	8.53	1311927
2015-06-19	8.48	8.48	8.39	8.44	5701817
2015-06-22	8.72	8.84	8.72	8.77	2444040
2015-06-23	8.83	8.89	8.82	8.87	1124153
2015-06-24	8.83	8.88	8.81	8.81	1411879
2015-06-25	8.90	8.97	8.87	8.90	1205465
2015-06-26	8.95	9.02	8.95	9.00	875728
2015-06-29	8.82	8.87	8.73	8.75	1701378
2015-06-30	8.92	8.92	8.83	8.89	1408311
2015-07-01	8.88	8.92	8.81	8.87	1435731
2015-07-02	8.85	8.87	8.78	8.84	651075
2015-07-06	8.76	8.90	8.76	8.87	992822
2015-07-07	8.84	8.87	8.73	8.86	1632141
2015-07-08	8.59	8.59	8.42	8.43	2034361
2015-07-09	8.57	8.60	8.47	8.48	1349121
2015-07-10	8.63	8.73	8.63	8.71	872663
2015-07-13	8.78	8.83	8.76	8.82	949039
2015-07-14	8.81	8.91	8.79	8.90	812526
2015-07-15	8.86	8.90	8.81	8.84	915617
2015-07-16	8.91	8.93	8.87	8.90	1036657
2015-07-17	8.95	8.98	8.91	8.98	688062
2015-07-20	8.98	9.02	8.94	8.98	841374
2015-07-21	8.95	8.96	8.90	8.96	688334
2015-07-22	8.84	8.88	8.81	8.85	838918
2015-07-23	8.88	8.93	8.84	8.86	1017288
2015-07-24	8.79	8.79	8.65	8.68	1069620
2015-07-27	8.69	8.72	8.64	8.68	656729
2015-07-28	8.67	8.70	8.59	8.68	527265
2015-07-29	8.67	8.81	8.67	8.78	703126
2015-07-30	8.81	8.87	8.79	8.84	681874
2015-07-31	9.00	9.28	8.98	9.26	1646436
2015-08-03	8.89	8.97	8.81	8.85	1782536
2015-08-04	8.87	8.98	8.87	8.94	2254453
2015-08-05	8.94	9.01	8.94	8.96	1493854
2015-08-06	8.97	9.01	8.91	8.95	910198
2015-08-07	9.00	9.09	9.00	9.08	959113
2015-08-10	9.15	9.23	9.14	9.21	797922
2015-08-11	9.04	9.05	8.99	9.03	892439
2015-08-12	8.86	8.90	8.76	8.88	1063644
2015-08-13	8.73	8.81	8.69	8.76	1583532
2015-08-14	8.74	8.82	8.71	8.80	936907
2015-08-17	8.74	8.81	8.71	8.78	565564
2015-08-18	8.79	8.83	8.76	8.77	726842
2015-08-19	8.78	8.83	8.71	8.72	931731
2015-08-20	8.53	8.53	8.40	8.42	1041941
2015-08-21	8.24	8.24	7.94	7.94	1971810
2015-08-24	7.34	8.02	7.26	7.62	3762003
2015-08-25	7.95	8.00	7.72	7.72	2994813
2015-08-26	7.95	8.01	7.81	8.00	2878712
2015-08-27	8.17	8.31	8.14	8.24	1730444
2015-08-28	8.26	8.35	8.26	8.33	1416412
2015-08-31	8.19	8.24	8.16	8.20	1290767
2015-09-01	7.88	7.94	7.80	7.84	2362895
2015-09-02	8.02	8.03	7.89	8.02	805356
2015-09-03	7.95	8.05	7.95	7.99	762388
2015-09-04	7.71	7.72	7.61	7.67	1295110
2015-09-08	7.82	7.88	7.79	7.86	1402160
2015-09-09	7.96	8.00	7.82	7.83	909131
2015-09-10	7.81	7.89	7.78	7.86	1430783
2015-09-11	7.86	7.92	7.84	7.91	1141714
2015-09-14	7.87	7.88	7.80	7.86	1430705
2015-09-15	7.87	7.97	7.83	7.96	1318286
2015-09-16	8.01	8.10	8.00	8.07	1233596
2015-09-17	8.03	8.17	8.01	8.04	941875
2015-09-18	7.78	7.79	7.69	7.71	1261190
2015-09-21	7.70	7.80	7.70	7.75	778737
2015-09-22	7.62	7.67	7.58	7.66	607223
2015-09-23	7.65	7.66	7.58	7.60	618953
2015-09-24	7.55	7.57	7.41	7.55	1400804
2015-09-25	7.83	7.84	7.67	7.69	769590
2015-09-28	7.72	7.73	7.54	7.55	890793
2015-09-29	7.47	7.52	7.44	7.52	910416
2015-09-30	7.55	7.63	7.52	7.63	891599
2015-10-01	7.76	7.80	7.70	7.78	825936
2015-10-02	7.73	7.86	7.63	7.86	1692659
2015-10-05	7.96	8.05	7.94	8.02	1032309
2015-10-06	7.98	8.02	7.92	7.96	1061189
2015-10-07	8.02	8.09	7.95	8.02	2181972
2015-10-08	8.04	8.15	8.01	8.13	750130
2015-10-09	8.06	8.09	8.03	8.05	779766
2015-10-12	8.07	8.10	8.04	8.07	619030
2015-10-13	7.90	7.97	7.87	7.90	706304
2015-10-14	7.75	7.78	7.65	7.67	834809
2015-10-15	7.76	7.86	7.73	7.83	879809
2015-10-16	7.80	7.92	7.80	7.90	1391350
2015-10-19	7.77	7.83	7.75	7.81	1286235
2015-10-20	7.89	7.94	7.88	7.90	1719874
2015-10-21	8.00	8.03	7.89	7.90	1472097
2015-10-22	7.95	8.05	7.94	8.01	1234355
2015-10-23	8.05	8.14	8.05	8.13	1048633
2015-10-26	8.14	8.18	8.08	8.13	791973
2015-10-27	8.03	8.07	8.01	8.07	633784
2015-10-28	8.10	8.20	8.10	8.19	1487584
2015-10-29	8.05	8.06	8.02	8.03	825660
2015-10-30	8.02	8.04	7.94	7.98	808361
2015-11-02	7.88	7.98	7.87	7.95	911331
2015-11-03	7.93	8.00	7.92	7.96	1261001
2015-11-04	7.97	8.03	7.95	7.97	811552
2015-11-05	8.09	8.14	8.05	8.11	742979
2015-11-06	8.09	8.16	8.06	8.14	942046
2015-11-09	8.25	8.31	8.18	8.26	1258267
2015-11-10	8.33	8.40	8.31	8.37	948787
2015-11-11	8.49	8.49	8.42	8.43	5693185
2015-11-12	8.17	8.20	8.15	8.16	866173
2015-11-13	8.14	8.15	8.01	8.08	888173
2015-11-16	8.07	8.19	8.06	8.17	1180848
2015-11-17	8.14	8.14	8.03	8.07	1007709
2015-11-18	8.01	8.07	7.98	8.04	1875963
2015-11-19	8.05	8.10	8.03	8.07	891298
2015-11-20	8.07	8.07	8.00	8.02	874896
2015-11-23	8.03	8.04	7.99	8.02	828495
2015-11-24	7.97	8.00	7.95	7.96	981152
2015-11-25	7.87	7.89	7.82	7.84	795601
2015-11-27	7.83	7.83	7.77	7.77	460193
2015-11-30	7.70	7.71	7.65	7.65	1217949
2015-12-01	7.73	7.82	7.73	7.82	900941
2015-12-02	7.82	7.84	7.69	7.70	1095722
2015-12-03	7.77	7.78	7.62	7.64	996323
2015-12-04	7.64	7.75	7.62	7.74	1162249
2015-12-07	7.71	7.72	7.63	7.69	1328209
2015-12-08	7.58	7.58	7.51	7.55	1359461
2015-12-09	7.60	7.69	7.53	7.56	1316511
2015-12-10	7.61	7.73	7.60	7.66	1191310
2015-12-11	7.52	7.52	7.44	7.46	1126545
2015-12-14	7.53	7.56	7.42	7.52	1600330
2015-12-15	7.51	7.54	7.44	7.49	2247379
2015-12-16	7.61	7.73	7.59	7.71	2144518
2015-12-17	7.66	7.69	7.60	7.62	1244507
2015-12-18	7.42	7.46	7.40	7.42	1289068
2015-12-21	7.48	7.51	7.41	7.46	1099216
2015-12-22	7.48	7.53	7.43	7.51	1136962
2015-12-23	7.57	7.66	7.55	7.65	1532202
2015-12-24	7.60	7.69	7.59	7.65	1119781
2015-12-28	7.58	7.62	7.55	7.62	1338384
2015-12-29	7.72	7.74	7.64	7.69	1592335
2015-12-30	7.63	7.68	7.61	7.65	868005
2015-12-31	7.60	7.65	7.59	7.59	740657
2016-01-04	7.50	7.59	7.47	7.56	1756840
2016-01-05	7.65	7.69	7.60	7.65	1089149
2016-01-06	7.46	7.50	7.42	7.45	974868
2016-01-07	7.32	7.40	7.30	7.30	1195107
2016-01-08	7.31	7.32	7.13	7.13	1285006
2016-01-11	7.20	7.27	7.15	7.26	1562309
2016-01-12	7.22	7.22	7.07	7.16	2219964
2016-01-13	7.25	7.30	7.06	7.10	5852732
2016-01-14	7.14	7.29	7.06	7.25	2156023
2016-01-15	6.98	7.04	6.89	6.98	2099081
2016-01-19	6.96	6.97	6.83	6.88	2151004
2016-01-20	6.67	6.74	6.53	6.68	2268511
2016-01-21	6.55	6.68	6.52	6.62	2170140
2016-01-22	6.72	6.84	6.71	6.77	4185512
2016-01-25	6.66	6.69	6.62	6.62	2387744
2016-01-26	6.67	6.79	6.66	6.78	1730372
2016-01-27	6.93	7.02	6.84	6.84	4912815
2016-01-28	6.90	6.91	6.76	6.78	3403453
2016-01-29	6.59	6.59	6.50	6.58	3736020
2016-02-01	6.04	6.11	5.97	6.08	3750004
2016-02-02	6.02	6.04	5.91	5.95	2325922
2016-02-03	5.95	5.95	5.74	5.89	3325254
2016-02-04	5.91	5.94	5.82	5.87	1880169
2016-02-05	5.82	5.84	5.70	5.71	1982765
2016-02-08	5.66	5.66	5.51	5.56	6508396
2016-02-09	5.30	5.38	5.21	5.26	8838741
2016-02-10	5.21	5.29	5.15	5.16	5553296
2016-02-11	5.06	5.12	5.01	5.06	3239942
2016-02-12	5.12	5.22	5.11	5.21	4879169
2016-02-16	5.54	5.57	5.46	5.47	12951459
2016-02-17	5.54	5.55	5.45	5.48	19560828
2016-02-18	5.57	5.58	5.46	5.49	16614217
2016-02-19	5.42	5.43	5.36	5.38	4247414
2016-02-22	5.37	5.38	5.29	5.35	9017649
2016-02-23	5.40	5.41	5.31	5.33	9996471
2016-02-24	5.41	5.44	5.34	5.42	13576362
2016-02-25	5.55	5.60	5.52	5.59	9639793
2016-02-26	5.65	5.68	5.59	5.61	5412879
2016-02-29	5.58	5.60	5.54	5.55	3308371
2016-03-01	5.63	5.71	5.60	5.70	3826075
2016-03-02	5.75	5.82	5.73	5.82	6216589
2016-03-03	6.25	6.32	6.22	6.31	3358695
2016-03-04	6.33	6.39	6.27	6.32	2756662
2016-03-07	6.28	6.36	6.26	6.36	2219054
2016-03-08	6.22	6.24	6.12	6.14	3029538
2016-03-09	6.15	6.16	6.09	6.14	1584098
2016-03-10	6.19	6.22	6.03	6.10	1588009
2016-03-11	6.38	6.47	6.38	6.44	1405742
2016-03-14	6.46	6.49	6.44	6.48	2335796
2016-03-15	6.43	6.44	6.36	6.42	3946712
2016-03-16	6.28	6.32	6.22	6.29	2250736
2016-03-17	6.32	6.40	6.28	6.38	2539873
2016-03-18	6.38	6.45	6.36	6.43	1107685
2016-03-21	6.42	6.46	6.34	6.46	3066858
2016-03-22	6.37	6.41	6.31	6.34	2454886
2016-03-23	6.32	6.33	6.24	6.25	2402113
2016-03-24	6.08	6.09	6.02	6.06	2307792
2016-03-28	6.10	6.12	6.04	6.11	3166408
2016-03-29	6.03	6.10	5.98	6.07	3212305
2016-03-30	5.96	6.04	5.96	5.96	2797559
2016-03-31	6.00	6.05	5.98	6.01	2127590
2016-04-01	5.85	5.89	5.81	5.85	1572197
2016-04-04	5.88	5.89	5.78	5.81	6454497
2016-04-05	5.65	5.66	5.59	5.60	3180635
2016-04-06	5.66	5.73	5.63	5.73	2106377
2016-04-07	5.64	5.67	5.57	5.60	1200799
2016-04-08	5.84	5.90	5.80	5.80	1475329
2016-04-11	5.83	5.83	5.75	5.75	1623374
2016-04-12	6.06	6.18	6.02	6.14	2676532
2016-04-13	6.33	6.38	6.31	6.37	2463609
2016-04-14	6.37	6.45	6.36	6.40	1660342
2016-04-15	6.34	6.36	6.28	6.30	1118190
2016-04-18	6.28	6.40	6.27	6.37	1617238
2016-04-19	6.60	6.63	6.57	6.60	1481386
2016-04-20	6.60	6.71	6.59	6.70	1841684
2016-04-21	6.59	6.63	6.53	6.53	1068475
2016-04-22	6.85	6.88	6.80	6.86	1328689
2016-04-25	6.78	6.79	6.70	6.74	1092052
2016-04-26	6.61	6.66	6.58	6.65	1905397
2016-04-27	6.57	6.62	6.55	6.60	1372165
2016-04-28	6.33	6.38	6.16	6.17	3876815
2016-04-29	6.12	6.19	6.04	6.09	4098219
2016-05-02	6.18	6.18	6.06	6.09	1829446
2016-05-03	6.02	6.02	5.94	6.00	1125075
2016-05-04	5.93	6.00	5.92	5.95	1241313
2016-05-05	5.98	6.01	5.94	5.97	1292455
2016-05-06	5.98	6.07	5.96	6.04	2501732
2016-05-09	6.07	6.09	6.00	6.01	1303839
2016-05-10	6.11	6.21	6.10	6.19	1195542
2016-05-11	6.12	6.13	6.02	6.04	1070032
2016-05-12	6.15	6.15	6.04	6.08	930653
2016-05-13	6.04	6.08	5.86	5.89	888353
2016-05-16	6.01	6.06	6.00	6.02	828701
2016-05-17	6.06	6.10	6.02	6.05	1047779
2016-05-18	6.23	6.29	6.21	6.25	1482455
2016-05-19	6.21	6.22	6.13	6.20	1122502
2016-05-20	6.20	6.22	6.12	6.15	815238
2016-05-23	6.24	6.26	6.20	6.21	910050
2016-05-24	6.24	6.30	6.21	6.29	1654362
2016-05-25	6.31	6.32	6.27	6.29	2060421
2016-05-26	6.27	6.31	6.25	6.30	2902880
2016-05-27	6.32	6.35	6.30	6.34	618455
2016-05-31	6.43	6.44	6.35	6.40	1663563
2016-06-01	6.36	6.36	6.30	6.35	1508343
2016-06-02	6.29	6.29	6.16	6.22	1573001
2016-06-03	6.21	6.22	6.15	6.19	788612
2016-06-06	6.20	6.27	6.19	6.27	829198
2016-06-07	6.25	6.31	6.23	6.25	1148814
2016-06-08	6.29	6.36	6.28	6.29	3127473
2016-06-09	6.15	6.15	6.06	6.10	1222325
2016-06-10	6.02	6.02	5.90	5.94	1256096
2016-06-13	5.87	5.89	5.80	5.82	1686978
2016-06-14	5.78	5.79	5.65	5.70	2934925
2016-06-15	5.76	5.89	5.76	5.80	4373479
2016-06-16	5.83	5.89	5.76	5.87	3051052
2016-06-17	5.85	5.92	5.80	5.86	2537775
2016-06-20	6.06	6.10	6.01	6.02	1229275
2016-06-21	6.15	6.18	6.10	6.15	1280399
2016-06-22	6.08	6.12	6.02	6.02	1026336
2016-06-23	6.20	6.22	6.13	6.22	1965590
2016-06-24	5.84	5.97	5.84	5.86	2242323
2016-06-27	5.69	5.69	5.51	5.58	2404511
2016-06-28	5.67	5.68	5.57	5.67	1651578
2016-06-29	5.71	5.75	5.68	5.72	1205144
2016-06-30	5.67	5.72	5.62	5.72	760249
2016-07-01	5.68	5.72	5.65	5.69	705219
2016-07-05	5.58	5.58	5.48	5.51	681064
2016-07-06	5.49	5.54	5.43	5.54	1191933
2016-07-07	5.56	5.60	5.51	5.55	1207339
2016-07-08	5.53	5.60	5.51	5.58	636683
2016-07-11	5.64	5.74	5.63	5.71	1814680
2016-07-12	5.88	5.95	5.86	5.94	2944714
2016-07-13	6.00	6.04	5.98	6.02	1168096
2016-07-14	6.01	6.02	5.95	5.99	794633
2016-07-15	6.08	6.15	6.06	6.14	1052058
2016-07-18	6.13	6.19	6.09	6.19	1017464
2016-07-19	6.06	6.10	6.05	6.07	1916116
2016-07-20	6.03	6.06	6.01	6.05	2145362
2016-07-21	6.04	6.04	5.99	6.00	814929
2016-07-22	6.01	6.04	5.98	6.03	1945080
2016-07-25	6.02	6.02	5.96	5.97	972122
2016-07-26	5.97	6.01	5.95	6.01	1176794
2016-07-27	6.00	6.00	5.90	5.96	727657
2016-07-28	5.87	5.89	5.82	5.89	1837779
2016-07-29	6.32	6.38	6.29	6.36	2347425
2016-08-01	6.45	6.61	6.45	6.55	1665960
2016-08-02	6.37	6.37	6.25	6.32	1307839
2016-08-03	6.18	6.21	6.15	6.20	919371
2016-08-04	6.28	6.34	6.27	6.32	620805
2016-08-05	6.36	6.38	6.33	6.37	748654
2016-08-08	6.55	6.59	6.52	6.58	1001639
2016-08-09	6.59	6.62	6.57	6.62	906010
2016-08-10	6.64	6.66	6.59	6.60	509482
2016-08-11	6.65	6.69	6.62	6.67	632806
2016-08-12	6.60	6.62	6.55	6.60	815121
2016-08-15	6.58	6.65	6.58	6.62	616899
2016-08-16	6.58	6.65	6.58	6.62	630654
2016-08-17	6.71	6.80	6.69	6.79	1679242
2016-08-18	6.73	6.79	6.70	6.76	1135977
2016-08-19	6.76	6.79	6.74	6.77	925885
2016-08-22	6.74	6.78	6.72	6.78	1046019
2016-08-23	6.80	6.80	6.71	6.72	441778
2016-08-24	6.73	6.75	6.70	6.71	336966
2016-08-25	6.74	6.74	6.68	6.72	308825
2016-08-26	6.72	6.75	6.62	6.69	675457
2016-08-29	6.68	6.71	6.67	6.71	437515
2016-08-30	6.74	6.78	6.72	6.75	1111267
2016-08-31	6.90	6.95	6.86	6.95	1138294
2016-09-01	7.06	7.10	6.99	7.09	1471899
2016-09-02	7.13	7.18	7.11	7.17	1083465
2016-09-06	7.16	7.17	7.10	7.15	530663
2016-09-07	7.12	7.14	7.04	7.06	5002514
2016-09-08	7.04	7.04	6.97	7.01	1512289
2016-09-09	6.96	6.98	6.90	6.91	696149
2016-09-12	6.86	6.94	6.84	6.92	511005
2016-09-13	6.73	6.73	6.60	6.62	1133737
2016-09-14	6.60	6.62	6.55	6.56	599500
2016-09-15	6.50	6.58	6.48	6.57	591111
2016-09-16	6.58	6.60	6.54	6.60	835311
2016-09-19	6.65	6.67	6.59	6.61	808404
2016-09-20	6.73	6.73	6.65	6.69	873444
2016-09-21	7.16	7.19	7.10	7.18	1341799
2016-09-22	7.32	7.33	7.26	7.31	1372491
2016-09-23	7.11	7.17	7.10	7.10	519087
2016-09-26	7.01	7.04	6.98	7.01	795903
2016-09-27	6.89	6.91	6.82	6.86	858342
2016-09-28	6.75	6.78	6.70	6.78	652450
2016-09-29	6.73	6.76	6.64	6.64	920904
2016-09-30	6.65	6.77	6.64	6.75	981416
2016-10-03	6.65	6.67	6.62	6.65	402002
2016-10-04	6.69	6.72	6.65	6.69	595243
2016-10-05	6.71	6.77	6.71	6.75	466740
2016-10-06	6.74	6.75	6.70	6.73	318756
2016-10-07	6.67	6.70	6.63	6.69	306993
2016-10-10	6.73	6.76	6.70	6.70	259951
2016-10-11	6.62	6.63	6.53	6.55	849277
2016-10-12	6.51	6.51	6.47	6.49	690712
2016-10-13	6.42	6.45	6.39	6.42	1620853
2016-10-14	6.48	6.50	6.45	6.47	563994
2016-10-17	6.45	6.50	6.44	6.45	530723
2016-10-18	6.51	6.52	6.48	6.52	478109
2016-10-19	6.56	6.61	6.55	6.58	337890
2016-10-20	6.61	6.68	6.59	6.65	729421
2016-10-21	6.66	6.69	6.65	6.69	379786
2016-10-24	6.70	6.70	6.64	6.68	321273
2016-10-25	6.68	6.72	6.68	6.70	324141
2016-10-26	6.69	6.76	6.69	6.76	357337
2016-10-27	6.75	6.79	6.71	6.78	416187
2016-10-28	6.82	6.83	6.77	6.82	445017
2016-10-31	6.88	6.91	6.85	6.88	586681
2016-11-01	6.87	6.88	6.78	6.85	745101
2016-11-02	6.78	6.82	6.69	6.72	760334
2016-11-03	6.75	6.79	6.71	6.74	435958
2016-11-04	6.69	6.77	6.68	6.72	797674
2016-11-07	6.77	6.80	6.74	6.78	608428
2016-11-08	6.76	6.88	6.74	6.85	919598
2016-11-09	6.63	6.84	6.61	6.79	1065368
2016-11-10	6.90	6.95	6.87	6.93	1795424
2016-11-11	7.06	7.14	7.02	7.12	987010
2016-11-14	7.20	7.32	7.10	7.29	704496
2016-11-15	7.31	7.37	7.25	7.37	7805024
2016-11-16	7.59	7.60	7.47	7.48	1325882
2016-11-17	7.54	7.57	7.48	7.57	848108
2016-11-18	7.51	7.52	7.34	7.37	879342
2016-11-21	7.55	7.57	7.48	7.54	617478
2016-11-22	7.64	7.64	7.55	7.59	755834
2016-11-23	7.57	7.70	7.53	7.70	1013165
2016-11-25	7.37	7.39	7.33	7.38	711100
2016-11-28	7.50	7.53	7.46	7.48	1043121
2016-11-29	7.54	7.63	7.54	7.56	2407406
2016-11-30	7.51	7.58	7.50	7.53	1869374
2016-12-01	7.60	7.71	7.59	7.63	1284321
2016-12-02	7.80	7.83	7.73	7.77	1064509
2016-12-05	7.85	7.88	7.80	7.85	763245
2016-12-06	7.89	8.03	7.88	8.00	1413138
2016-12-07	8.00	8.14	7.99	8.11	701238
2016-12-08	8.18	8.29	8.15	8.25	1653654
2016-12-09	8.26	8.30	8.23	8.28	798606
2016-12-12	8.15	8.16	8.03	8.03	827891
2016-12-13	8.07	8.10	8.00	8.05	853696
2016-12-14	8.07	8.17	8.04	8.08	1299862
2016-12-15	8.02	8.10	7.98	8.08	1257066
2016-12-16	8.03	8.05	7.94	7.95	1215043
2016-12-19	7.96	8.05	7.94	8.01	1004110
2016-12-20	7.92	7.98	7.88	7.95	1252454
2016-12-21	7.90	7.92	7.85	7.87	1052793
2016-12-22	7.86	7.86	7.78	7.85	2557578
2016-12-23	7.83	7.88	7.82	7.86	355148
2016-12-27	7.86	7.88	7.83	7.87	592989
2016-12-28	7.80	7.81	7.75	7.75	472638
2016-12-29	7.64	7.68	7.60	7.62	544661
2016-12-30	7.62	7.66	7.61	7.64	659406
2017-01-03	7.68	7.75	7.67	7.72	804429
2017-01-04	7.76	7.84	7.74	7.83	917127
2017-01-05	7.85	7.92	7.85	7.89	2371309
2017-01-06	7.89	7.93	7.84	7.88	978792
2017-01-09	7.86	7.88	7.83	7.85	654694
2017-01-10	7.84	7.88	7.81	7.83	695812
2017-01-11	7.91	7.97	7.90	7.95	570451
2017-01-12	7.92	7.94	7.82	7.89	1152936
2017-01-13	7.92	7.97	7.91	7.96	711033
2017-01-17	7.83	7.85	7.77	7.80	1158448
2017-01-18	7.80	7.83	7.76	7.81	1129125
2017-01-19	7.81	7.84	7.75	7.78	644906
2017-01-20	7.83	7.88	7.81	7.84	524158
2017-01-23	7.85	7.92	7.85	7.90	731498
2017-01-24	7.79	7.82	7.75	7.79	1362082
2017-01-25	7.80	7.87	7.77	7.85	1098843
2017-01-26	7.99	8.03	7.97	8.01	822530
2017-01-27	7.99	7.99	7.86	7.89	909949
2017-01-30	7.87	7.92	7.72	7.79	1803179
2017-01-31	7.82	7.83	7.74	7.82	770641
2017-02-01	7.81	7.83	7.72	7.72	2615598
2017-02-02	7.72	7.75	7.67	7.75	666397
2017-02-03	7.84	7.98	7.83	7.97	864110
2017-02-06	7.89	7.97	7.89	7.93	629141
2017-02-07	7.98	8.00	7.93	7.97	447184
2017-02-08	7.95	7.97	7.90	7.97	708072
2017-02-09	7.90	7.97	7.88	7.96	931667
2017-02-10	7.96	7.97	7.91	7.93	730686
2017-02-13	7.98	8.08	7.98	8.08	1046612
2017-02-14	7.96	8.04	7.95	8.03	988490
2017-02-15	8.01	8.06	8.00	8.02	659249
2017-02-16	8.01	8.06	8.00	8.04	554513
2017-02-17	7.94	7.98	7.91	7.98	555890
2017-02-21	8.01	8.09	8.01	8.09	490568
2017-02-22	8.03	8.04	7.98	8.01	458823
2017-02-23	7.99	7.99	7.89	7.92	531258
2017-02-24	7.86	7.89	7.84	7.87	474175
2017-02-27	7.81	7.84	7.78	7.83	485236
2017-02-28	7.80	7.82	7.76	7.80	461459
2017-03-01	7.85	8.00	7.85	7.97	756210
2017-03-02	7.87	7.89	7.79	7.82	823141
2017-03-03	7.74	7.77	7.58	7.59	2762274
2017-03-06	7.61	7.66	7.57	7.63	2017579
2017-03-07	7.58	7.59	7.55	7.58	515282
2017-03-08	7.59	7.64	7.55	7.56	571591
2017-03-09	7.55	7.59	7.53	7.54	457251
2017-03-10	7.61	7.64	7.55	7.60	787027
2017-03-13	7.58	7.59	7.55	7.56	573638
2017-03-14	7.57	7.58	7.49	7.55	697374
2017-03-15	7.56	7.61	7.55	7.59	513701
2017-03-16	7.60	7.63	7.59	7.60	717132
2017-03-17	7.58	7.60	7.57	7.59	448224
2017-03-20	7.57	7.60	7.55	7.56	440578
2017-03-21	7.59	7.59	7.39	7.41	886211
2017-03-22	7.41	7.42	7.36	7.42	859072
2017-03-23	7.38	7.44	7.38	7.40	1201795
2017-03-24	7.47	7.54	7.46	7.52	591407
2017-03-27	7.46	7.51	7.42	7.49	1223790
2017-03-28	7.44	7.56	7.44	7.54	1132201
2017-03-29	7.39	7.41	7.34	7.38	657015
2017-03-30	7.39	7.45	7.38	7.42	518569
2017-03-31	7.29	7.30	7.21	7.25	1022056
2017-04-03	7.24	7.24	7.15	7.23	420062
2017-04-04	7.17	7.22	7.14	7.21	565190
2017-04-05	7.12	7.19	7.05	7.06	659339
2017-04-06	7.07	7.11	7.04	7.08	436432
2017-04-07	7.05	7.08	7.03	7.05	414962
2017-04-10	7.06	7.07	7.02	7.07	445236
2017-04-11	7.05	7.05	6.98	7.03	779850
2017-04-12	7.02	7.03	6.98	7.00	522323
2017-04-13	6.98	7.00	6.93	6.95	705623
2017-04-17	6.99	7.06	6.98	7.05	650190
2017-04-18	7.02	7.04	6.97	6.99	729260
2017-04-19	7.11	7.18	7.11	7.13	1602507
2017-04-20	7.24	7.29	7.22	7.29	1495533
2017-04-21	7.31	7.33	7.27	7.29	840808
2017-04-24	7.37	7.44	7.37	7.43	1247914
2017-04-25	7.46	7.51	7.44	7.46	815662
2017-04-26	7.54	7.59	7.51	7.51	826640
2017-04-27	7.55	7.57	7.51	7.56	1260999
2017-04-28	7.45	7.46	7.40	7.43	1030055
2017-05-01	7.42	7.44	7.40	7.41	837087
2017-05-02	7.46	7.48	7.43	7.48	981743
2017-05-03	7.44	7.54	7.44	7.52	762468
2017-05-04	7.50	7.55	7.50	7.51	1311472
2017-05-05	7.52	7.54	7.50	7.52	1163751
2017-05-08	7.52	7.57	7.51	7.53	1489423
2017-05-09	7.52	7.52	7.46	7.46	833361
2017-05-10	7.44	7.45	7.42	7.44	995842
2017-05-11	7.45	7.51	7.45	7.47	1032109
2017-05-12	7.42	7.44	7.36	7.40	933552
2017-05-15	7.34	7.38	7.30	7.32	765624
2017-05-16	7.35	7.39	7.33	7.36	4914699
2017-05-17	7.28	7.30	7.17	7.19	1198351
2017-05-18	7.15	7.21	7.10	7.18	1063994
2017-05-19	7.27	7.37	7.27	7.35	691800
2017-05-22	7.34	7.34	7.28	7.30	757829
2017-05-23	7.32	7.35	7.29	7.30	846392
2017-05-24	7.31	7.34	7.29	7.30	601787
2017-05-25	7.29	7.32	7.28	7.29	806161
2017-05-26	7.26	7.29	7.25	7.28	509729
2017-05-30	7.29	7.34	7.27	7.28	460754
2017-05-31	7.24	7.24	7.15	7.16	835889
2017-06-01	7.28	7.31	7.25	7.30	1676859
2017-06-02	7.45	7.59	7.45	7.58	3244420
2017-06-05	7.47	7.48	7.39	7.42	5573213
2017-06-06	7.51	7.55	7.48	7.54	15009446
2017-06-07	7.62	7.74	7.62	7.70	9983028
2017-06-08	7.71	7.89	7.71	7.82	6242814
2017-06-09	7.78	7.83	7.77	7.82	4895376
2017-06-12	7.75	7.80	7.73	7.79	1947773
2017-06-13	7.88	7.92	7.83	7.88	2301098
2017-06-14	7.83	7.85	7.75	7.78	2290851
2017-06-15	7.64	7.67	7.60	7.65	1363693
2017-06-16	7.65	7.70	7.65	7.69	1042840
2017-06-19	7.70	7.71	7.64	7.69	1161498
2017-06-20	7.67	7.71	7.65	7.69	2203051
2017-06-21	7.58	7.65	7.56	7.60	2210922
2017-06-22	7.68	7.77	7.68	7.73	7097177
2017-06-23	7.72	7.75	7.70	7.71	2014818
2017-06-26	7.65	7.67	7.58	7.62	1383532
2017-06-27	7.60	7.68	7.60	7.65	3766938
2017-06-28	7.73	7.91	7.73	7.86	3021700
2017-06-29	7.86	7.87	7.75	7.82	2283742
2017-06-30	7.90	7.92	7.85	7.86	1665599
2017-07-03	7.90	7.93	7.88	7.90	1211609
2017-07-05	7.93	7.94	7.86	7.91	1377969
2017-07-06	7.86	7.93	7.85	7.86	2796921
2017-07-07	7.72	7.81	7.70	7.76	2039170
2017-07-10	7.73	7.75	7.69	7.70	1112997
2017-07-11	7.72	7.72	7.66	7.69	683905
2017-07-12	7.69	7.72	7.66	7.68	849336
2017-07-13	7.63	7.66	7.60	7.65	573741
2017-07-14	7.67	7.67	7.59	7.60	620638
2017-07-17	7.60	7.62	7.58	7.59	959080
2017-07-18	7.60	7.63	7.58	7.62	815960
2017-07-19	7.64	7.67	7.64	7.66	749595
2017-07-20	7.62	7.65	7.59	7.61	516471
2017-07-21	7.60	7.61	7.55	7.56	791940
2017-07-24	7.55	7.62	7.55	7.60	611060
2017-07-25	7.61	7.64	7.59	7.62	714919
2017-07-26	7.63	7.65	7.59	7.59	719444
2017-07-27	7.62	7.62	7.56	7.59	633737
2017-07-28	7.59	7.60	7.55	7.59	499113
2017-07-31	7.74	7.98	7.73	7.96	1353490
2017-08-01	7.89	7.92	7.88	7.89	1083173
2017-08-02	7.84	7.84	7.79	7.83	461334
2017-08-03	7.79	7.80	7.75	7.79	545703
2017-08-04	7.78	7.81	7.77	7.79	610898
2017-08-07	7.77	7.81	7.73	7.80	2701503
2017-08-08	7.76	7.77	7.71	7.73	837932
2017-08-09	7.70	7.70	7.64	7.67	723092
2017-08-10	7.60	7.60	7.45	7.47	1601558
2017-08-11	7.50	7.50	7.44	7.49	1012690
2017-08-14	7.57	7.61	7.55	7.57	1118577
2017-08-15	7.58	7.61	7.57	7.58	687150
2017-08-16	7.58	7.61	7.56	7.56	1578977
2017-08-17	7.55	7.56	7.47	7.48	1103553
2017-08-18	7.49	7.57	7.48	7.55	722737
2017-08-21	7.47	7.49	7.44	7.49	730855
2017-08-22	7.46	7.49	7.45	7.47	588519
2017-08-23	7.46	7.47	7.42	7.44	592560
2017-08-24	7.45	7.48	7.42	7.42	598920
2017-08-25	7.51	7.51	7.42	7.46	1174549
2017-08-28	7.47	7.47	7.38	7.39	760977
2017-08-29	7.38	7.43	7.38	7.42	710959
2017-08-30	7.40	7.40	7.35	7.38	442751
2017-08-31	7.48	7.52	7.46	7.48	728012
2017-09-01	7.50	7.53	7.48	7.51	622868
2017-09-05	7.46	7.48	7.38	7.40	1294873
2017-09-06	7.41	7.46	7.41	7.44	748973
2017-09-07	7.41	7.43	7.33	7.35	1065116
2017-09-08	7.41	7.46	7.40	7.44	879493
2017-09-11	7.43	7.51	7.43	7.48	864118
2017-09-12	7.52	7.58	7.50	7.55	768406
2017-09-13	7.58	7.70	7.58	7.67	5216999
2017-09-14	7.57	7.57	7.52	7.53	1388323
2017-09-15	7.54	7.61	7.54	7.57	762253
2017-09-18	7.62	7.64	7.60	7.62	785877
2017-09-19	7.68	7.76	7.68	7.73	882689
2017-09-20	7.72	7.74	7.67	7.74	832679
2017-09-21	7.71	7.77	7.69	7.75	767707
2017-09-22	7.74	7.79	7.74	7.79	466862
2017-09-25	7.76	7.76	7.68	7.70	770918
2017-09-26	7.73	7.82	7.73	7.77	968713
2017-09-27	7.84	7.85	7.78	7.83	509566
2017-09-28	7.71	7.72	7.67	7.69	726898
2017-09-29	7.72	7.74	7.68	7.71	703510
2017-10-02	7.67	7.72	7.64	7.70	685465
2017-10-03	7.68	7.73	7.66	7.71	933570
2017-10-04	7.71	7.71	7.67	7.68	693161
2017-10-05	7.71	7.73	7.66	7.72	525906
2017-10-06	7.75	7.77	7.73	7.73	731777
2017-10-09	7.79	7.79	7.73	7.75	7255391
2017-10-10	7.76	7.78	7.72	7.77	733007
2017-10-11	7.78	7.80	7.74	7.77	569658
2017-10-12	7.73	7.75	7.70	7.72	508148
2017-10-13	7.78	7.85	7.77	7.82	474859
2017-10-16	7.88	7.97	7.88	7.94	993964
2017-10-17	7.87	7.88	7.80	7.82	1562272
2017-10-18	7.83	7.89	7.82	7.87	804466
2017-10-19	7.81	7.88	7.81	7.87	599374
2017-10-20	7.83	7.90	7.80	7.87	1566153
2017-10-23	7.86	7.88	7.81	7.81	789893
2017-10-24	7.87	7.96	7.87	7.92	994335
2017-10-25	7.97	8.00	7.91	7.96	1307416
2017-10-26	8.01	8.07	8.00	8.03	974406
2017-10-27	8.13	8.17	8.10	8.13	753018
2017-10-30	8.12	8.14	8.10	8.14	748922
2017-10-31	8.08	8.09	8.03	8.06	869469
2017-11-01	8.06	8.10	8.04	8.07	1264694
2017-11-02	8.02	8.12	8.00	8.11	902430
2017-11-03	8.05	8.10	8.05	8.09	908591
2017-11-06	7.97	8.00	7.95	7.97	1299460
2017-11-07	7.98	8.00	7.94	7.94	728231
2017-11-08	7.99	8.04	7.97	8.00	575114
2017-11-09	7.92	7.93	7.80	7.91	1107945
2017-11-10	7.83	7.89	7.83	7.83	709554
2017-11-13	7.83	7.88	7.81	7.85	645425
2017-11-14	7.76	7.80	7.72	7.79	1267817
2017-11-15	7.69	7.81	7.67	7.79	1248072
2017-11-16	7.78	7.85	7.77	7.81	1207234
2017-11-17	7.82	7.88	7.79	7.87	3251373
2017-11-20	7.82	7.84	7.81	7.82	1047561
2017-11-21	7.89	7.91	7.87	7.89	573171
2017-11-22	7.94	8.01	7.94	7.98	792172
2017-11-24	8.04	8.07	8.02	8.04	387220
2017-11-27	8.05	8.07	8.03	8.05	471434
2017-11-28	8.01	8.13	8.01	8.10	971308
2017-11-29	8.13	8.24	8.13	8.22	2123637
2017-11-30	8.21	8.23	8.16	8.20	1530113
2017-12-01	8.16	8.18	8.08	8.15	1229954
2017-12-04	8.12	8.16	8.11	8.12	1072531
2017-12-05	8.20	8.23	8.15	8.16	831467
2017-12-06	8.15	8.20	8.15	8.16	717633
2017-12-07	8.16	8.22	8.12	8.20	796649
2017-12-08	8.24	8.25	8.20	8.23	666219
2017-12-11	8.32	8.38	8.32	8.36	680282
2017-12-12	8.51	8.63	8.51	8.59	801700
2017-12-13	8.67	8.74	8.67	8.68	852954
2017-12-14	8.63	8.66	8.60	8.60	1593278
2017-12-15	8.58	8.68	8.57	8.63	1151719
2017-12-18	8.71	8.76	8.70	8.75	1140567
2017-12-19	8.72	8.72	8.66	8.69	878209
2017-12-20	8.83	8.85	8.76	8.77	792726
2017-12-21	8.74	8.77	8.69	8.74	671226
2017-12-22	8.86	8.86	8.80	8.82	652994
2017-12-26	8.71	8.75	8.69	8.70	608111
2017-12-27	8.71	8.71	8.68	8.69	583026
2017-12-28	8.64	8.68	8.64	8.68	816529
2017-12-29	8.73	8.74	8.69	8.69	597272
2018-01-02	8.73	8.77	8.69	8.77	642264
2018-01-03	8.78	8.84	8.77	8.83	813195
2018-01-04	8.92	9.08	8.92	9.07	1025022
2018-01-05	9.09	9.11	9.04	9.11	769889
2018-01-08	9.06	9.15	9.06	9.13	805075
2018-01-09	9.09	9.14	9.08	9.13	755213
2018-01-10	9.22	9.33	9.22	9.32	1482796
2018-01-11	9.39	9.48	9.38	9.48	1076801
2018-01-12	9.40	9.53	9.40	9.52	1734996
2018-01-16	9.62	9.67	9.55	9.59	1117665
2018-01-17	9.55	9.60	9.52	9.58	1054332
2018-01-18	9.46	9.49	9.41	9.45	987318
2018-01-19	9.60	9.63	9.55	9.60	855547
2018-01-22	9.57	9.63	9.54	9.60	1183255
2018-01-23	9.57	9.64	9.56	9.60	1325813
2018-01-24	9.52	9.57	9.50	9.52	1084186
2018-01-25	9.53	9.53	9.44	9.49	1061805
2018-01-26	9.29	9.35	9.22	9.31	3130739
2018-01-29	9.29	9.34	9.25	9.30	1082272
2018-01-30	9.18	9.21	9.13	9.15	1723775
2018-01-31	9.09	9.17	9.05	9.08	1087627
2018-02-01	9.27	9.35	9.27	9.31	1006780
2018-02-02	9.24	9.24	9.07	9.08	1196603
2018-02-05	8.94	9.01	8.64	8.69	1576514
2018-02-06	8.85	9.04	8.80	8.99	2249158
2018-02-07	8.93	9.02	8.91	8.92	1260539
2018-02-08	8.93	8.94	8.66	8.67	1909112
2018-02-09	8.83	8.83	8.56	8.75	2326572
2018-02-12	8.86	8.96	8.81	8.90	1099672
2018-02-13	8.68	8.79	8.65	8.75	1328260
2018-02-14	8.69	8.95	8.69	8.92	1422880
2018-02-15	9.00	9.02	8.92	8.97	655899
2018-02-16	9.01	9.15	9.01	9.12	1644304
2018-02-20	8.96	9.07	8.92	8.93	1762179
2018-02-21	8.85	8.97	8.78	8.78	2114393
2018-02-22	8.81	8.86	8.76	8.79	1013886
2018-02-23	8.83	8.93	8.82	8.92	820998
2018-02-26	8.94	9.00	8.89	8.97	1147564
2018-02-27	8.94	8.98	8.86	8.87	874738
2018-02-28	8.84	8.86	8.69	8.71	1965202
2018-03-01	8.64	8.68	8.46	8.47	1497448
2018-03-02	8.54	8.71	8.54	8.69	1397519
2018-03-05	8.61	8.77	8.61	8.74	874906
2018-03-06	8.73	8.77	8.68	8.72	976424
2018-03-07	8.59	8.68	8.55	8.65	880153
2018-03-08	8.61	8.65	8.58	8.61	839263
2018-03-09	8.58	8.69	8.56	8.66	761727
2018-03-12	8.71	8.77	8.70	8.75	901344
2018-03-13	8.71	8.72	8.60	8.62	948220
2018-03-14	8.71	8.75	8.64	8.65	1388840
2018-03-15	8.68	8.72	8.66	8.69	613904
2018-03-16	8.64	8.69	8.63	8.64	629958
2018-03-19	8.61	8.63	8.49	8.52	1223978
2018-03-20	8.57	8.63	8.57	8.62	667508
2018-03-21	8.61	8.63	8.47	8.54	6744330
2018-03-22	8.47	8.54	8.37	8.37	1710309
2018-03-23	8.47	8.51	8.33	8.35	2711165
2018-03-26	8.46	8.58	8.42	8.56	2699540
2018-03-27	8.61	8.67	8.48	8.53	1382057
2018-03-28	8.45	8.52	8.42	8.47	1797628
2018-03-29	8.45	8.52	8.42	8.50	1940923
2018-04-02	8.34	8.36	8.21	8.28	1356188
2018-04-03	8.37	8.46	8.33	8.42	1262292
2018-04-04	8.17	8.31	8.13	8.30	1585694
2018-04-05	8.38	8.45	8.37	8.40	1043135
2018-04-06	8.32	8.36	8.24	8.28	781820
2018-04-09	8.37	8.44	8.35	8.36	722925
2018-04-10	8.42	8.45	8.40	8.43	936814
2018-04-11	8.43	8.50	8.42	8.45	679568
2018-04-12	8.44	8.51	8.42	8.47	824927
2018-04-13	8.54	8.56	8.48	8.49	682456
2018-04-16	8.49	8.49	8.43	8.47	597640
2018-04-17	8.40	8.41	8.36	8.38	1340594
2018-04-18	8.36	8.38	8.33	8.33	850052
2018-04-19	8.39	8.43	8.38	8.41	650751
2018-04-20	8.42	8.48	8.42	8.44	566053
2018-04-23	8.54	8.58	8.52	8.54	546604
2018-04-24	8.63	8.66	8.57	8.59	676011
2018-04-25	8.61	8.64	8.57	8.61	651218
2018-04-26	8.55	8.58	8.51	8.54	748259
2018-04-27	8.44	8.45	8.40	8.44	509631
2018-04-30	8.45	8.49	8.39	8.40	933414
2018-05-01	8.28	8.28	8.18	8.24	992347
2018-05-02	8.23	8.28	8.20	8.23	620595
2018-05-03	8.21	8.25	8.15	8.22	619183
2018-05-04	8.23	8.33	8.19	8.30	550607
2018-05-07	8.26	8.27	8.22	8.23	544052
2018-05-08	8.22	8.30	8.22	8.28	595060
2018-05-09	8.22	8.29	8.21	8.28	713478
2018-05-10	8.27	8.34	8.25	8.33	1304541
2018-05-11	8.32	8.37	8.31	8.34	900938
2018-05-14	8.44	8.65	8.41	8.61	1172747
2018-05-15	8.45	8.50	8.34	8.37	2953862
2018-05-16	8.48	8.48	8.35	8.39	2892571
2018-05-17	8.53	8.64	8.50	8.54	6069441
2018-05-18	8.52	8.52	8.43	8.44	795456
2018-05-21	8.46	8.51	8.44	8.48	750695
2018-05-22	8.46	8.54	8.46	8.50	768458
2018-05-23	8.44	8.47	8.38	8.46	1451585
2018-05-24	8.44	8.47	8.39	8.46	965428
2018-05-25	8.37	8.41	8.36	8.40	653158
2018-05-29	8.31	8.35	8.23	8.25	1489869
2018-05-30	8.31	8.35	8.27	8.33	1007576
2018-05-31	8.34	8.34	8.26	8.29	886077
2018-06-01	8.34	8.42	8.33	8.38	703771
2018-06-04	8.45	8.49	8.45	8.49	664852
2018-06-05	8.42	8.43	8.36	8.40	668790
2018-06-06	8.41	8.46	8.39	8.46	721255
2018-06-07	8.47	8.47	8.43	8.45	994400
2018-06-08	8.36	8.41	8.36	8.38	933790
2018-06-11	8.36	8.36	8.33	8.33	677607
2018-06-12	8.33	8.33	8.25	8.26	610143
2018-06-13	8.27	8.30	8.25	8.25	636219
2018-06-14	8.35	8.36	8.30	8.30	920194
2018-06-15	8.20	8.22	8.14	8.20	916700
2018-06-18	8.15	8.15	8.09	8.14	689157
2018-06-19	8.12	8.18	8.12	8.17	734188
2018-06-20	8.10	8.10	8.01	8.03	769367
2018-06-21	7.81	7.83	7.75	7.77	1000922
2018-06-22	7.86	7.86	7.80	7.84	1008181
2018-06-25	7.83	7.83	7.71	7.73	1031350
2018-06-26	7.82	7.86	7.79	7.82	1447357
2018-06-27	7.86	7.90	7.77	7.79	1268716
2018-06-28	7.79	7.80	7.74	7.78	774784
2018-06-29	7.83	7.86	7.77	7.77	856632
2018-07-02	7.67	7.69	7.61	7.65	1108407
2018-07-03	7.71	7.73	7.65	7.65	616190
2018-07-05	7.66	7.69	7.63	7.66	779623
2018-07-06	7.65	7.68	7.62	7.66	659665
2018-07-09	7.74	7.82	7.74	7.82	949598
2018-07-10	7.81	7.81	7.72	7.73	953539
2018-07-11	7.70	7.71	7.64	7.67	708192
2018-07-12	7.67	7.69	7.63	7.67	769702
2018-07-13	7.68	7.68	7.58	7.60	1356248
2018-07-16	7.62	7.71	7.62	7.70	1000708
2018-07-17	7.69	7.72	7.68	7.69	703513
2018-07-18	7.70	7.76	7.70	7.74	663490
2018-07-19	7.77	7.82	7.75	7.77	857674
2018-07-20	7.74	7.82	7.72	7.79	702570
2018-07-23	8.05	8.10	8.03	8.09	659990
2018-07-24	8.12	8.13	8.09	8.11	578663
2018-07-25	8.07	8.13	8.05	8.12	675185
2018-07-26	8.14	8.19	8.13	8.14	632646
2018-07-27	8.14	8.18	8.11	8.12	729322
2018-07-30	8.33	8.44	8.28	8.42	955529
2018-07-31	8.06	8.06	7.97	7.97	981829
2018-08-01	8.16	8.18	8.10	8.15	1082283
2018-08-02	8.13	8.23	8.11	8.18	796838
2018-08-03	8.09	8.11	8.02	8.10	437581
2018-08-06	7.97	8.04	7.94	8.01	614006
2018-08-07	7.98	8.01	7.95	7.95	498687
2018-08-08	7.95	8.03	7.95	8.01	488521
2018-08-09	8.00	8.03	7.95	7.97	1118647
2018-08-10	7.87	7.88	7.70	7.72	7852882
2018-08-13	7.78	7.80	7.73	7.75	2750431
2018-08-14	7.70	7.75	7.68	7.73	9750158
2018-08-15	7.63	7.69	7.62	7.68	964768
2018-08-16	7.72	7.80	7.72	7.77	1260253
2018-08-17	7.77	7.84	7.77	7.81	2225229
2018-08-20	7.84	7.90	7.84	7.88	1814824
2018-08-21	7.88	7.89	7.84	7.84	1052418
2018-08-22	7.85	7.87	7.83	7.85	835631
2018-08-23	7.79	7.85	7.78	7.78	1394604
2018-08-24	7.81	7.86	7.80	7.81	517861
2018-08-27	7.87	7.96	7.87	7.95	1196343
2018-08-28	7.95	7.95	7.91	7.91	610520
2018-08-29	8.00	8.02	7.97	8.01	971216
2018-08-30	7.93	7.94	7.85	7.89	1029975
2018-08-31	7.86	7.87	7.80	7.86	682776
2018-09-04	7.80	7.86	7.77	7.83	819262
2018-09-05	7.75	7.81	7.75	7.77	877106
2018-09-06	7.79	7.79	7.71	7.76	706756
2018-09-07	7.74	7.77	7.70	7.75	742705
2018-09-10	7.81	7.81	7.78	7.78	612709
2018-09-11	7.73	7.82	7.72	7.76	1432030
2018-09-12	7.75	7.76	7.72	7.74	611582
2018-09-13	7.83	7.83	7.79	7.80	699378
2018-09-14	7.86	7.87	7.84	7.86	622700
2018-09-17	7.88	7.93	7.88	7.91	835181
2018-09-18	7.98	8.09	7.98	8.08	1095971
2018-09-19	8.06	8.16	8.05	8.14	745735
2018-09-20	8.26	8.26	8.19	8.22	994660
2018-09-21	8.27	8.28	8.25	8.26	729980
2018-09-24	8.25	8.26	8.17	8.18	590579
2018-09-25	8.26	8.42	8.23	8.39	1692362
2018-09-26	8.28	8.28	8.19	8.21	1577250
2018-09-27	8.11	8.12	8.07	8.08	945851
2018-09-28	8.06	8.06	8.01	8.03	811720
2018-10-01	8.11	8.13	8.07	8.11	1469320
2018-10-02	8.07	8.15	8.06	8.10	872803
2018-10-03	8.03	8.06	7.98	8.05	1036975
2018-10-04	8.20	8.23	8.15	8.18	949181
2018-10-05	8.31	8.32	8.21	8.23	1191516
2018-10-08	8.21	8.30	8.20	8.29	895275
2018-10-09	8.21	8.29	8.18	8.25	736064
2018-10-10	8.30	8.31	8.12	8.13	995725
2018-10-11	8.03	8.07	7.85	7.90	1304380
2018-10-12	7.91	7.92	7.73	7.87	2190221
2018-10-15	7.78	7.86	7.78	7.83	1489269
2018-10-16	7.88	8.00	7.86	7.98	1486518
2018-10-17	7.97	8.08	7.97	8.03	1342398
2018-10-18	8.00	8.02	7.85	7.87	1172821
2018-10-19	7.93	7.97	7.91	7.92	924842
2018-10-22	7.93	7.95	7.83	7.86	570114
2018-10-23	7.73	7.86	7.70	7.77	3275393
2018-10-24	7.68	7.68	7.43	7.45	1977852
2018-10-25	7.59	7.74	7.57	7.69	1793709
2018-10-26	7.57	7.68	7.55	7.62	1139322
2018-10-29	7.62	7.67	7.43	7.49	1841740
2018-10-30	7.59	7.69	7.57	7.68	1988766
2018-10-31	7.76	7.82	7.74	7.75	1145828
2018-11-01	7.78	7.87	7.78	7.86	801293
2018-11-02	7.90	7.95	7.79	7.82	1235328
2018-11-05	7.82	7.87	7.79	7.83	964138
2018-11-06	7.87	7.89	7.84	7.88	737545
2018-11-07	7.91	7.96	7.86	7.95	805723
2018-11-08	7.94	7.99	7.89	7.90	730938
2018-11-09	7.88	7.94	7.86	7.89	725538
2018-11-12	7.88	7.88	7.73	7.74	886207
2018-11-13	7.73	7.89	7.67	7.79	5430267
2018-11-14	7.86	7.97	7.81	7.89	3971320
2018-11-15	7.56	7.58	7.46	7.56	2949724
2018-11-16	7.56	7.61	7.55	7.59	1410418
2018-11-19	7.49	7.49	7.31	7.33	1600528
2018-11-20	7.32	7.37	7.26	7.31	2654155
2018-11-21	7.39	7.42	7.30	7.33	2028544
2018-11-23	7.30	7.30	7.23	7.24	521312
2018-11-26	7.30	7.34	7.29	7.31	1272116
2018-11-27	7.34	7.38	7.28	7.33	1500740
2018-11-28	7.34	7.43	7.29	7.41	1462227
2018-11-29	7.38	7.42	7.35	7.36	1117841
2018-11-30	7.36	7.36	7.30	7.33	1057002
2018-12-03	7.43	7.43	7.32	7.35	1258744
2018-12-04	7.28	7.29	6.97	7.03	2480040
2018-12-06	6.98	7.08	6.93	7.06	3092435
2018-12-07	7.00	7.10	6.93	6.96	1841634
2018-12-10	6.95	7.01	6.84	6.95	3149573
2018-12-11	6.91	6.95	6.73	6.79	7633025
2018-12-12	6.90	6.96	6.87	6.87	2115392
2018-12-13	6.90	6.93	6.83	6.85	2436426
2018-12-14	6.82	6.86	6.80	6.82	2723831
2018-12-17	6.82	6.89	6.79	6.81	2878940
2018-12-18	6.84	6.88	6.77	6.79	2676333
2018-12-19	6.80	6.81	6.67	6.71	3334585
2018-12-20	6.66	6.70	6.62	6.68	2777004
2018-12-21	6.54	6.55	6.40	6.42	2725376
2018-12-24	6.35	6.42	6.33	6.36	1544629
2018-12-26	6.44	6.55	6.33	6.53	2627849
2018-12-27	6.39	6.55	6.39	6.54	3557946
2018-12-28	6.52	6.61	6.49	6.54	2777634
2018-12-31	6.52	6.62	6.46	6.51	3010425
2019-01-02	6.45	6.71	6.44	6.70	1645231
2019-01-03	6.66	6.69	6.59	6.62	1919461
2019-01-04	6.75	7.02	6.74	6.97	2927744
2019-01-07	6.94	7.05	6.91	6.96	2354198
2019-01-08	6.99	7.04	6.94	6.99	1581656
2019-01-09	7.01	7.04	6.96	7.00	1140719
2019-01-10	7.00	7.15	7.00	7.09	1356731
2019-01-11	7.10	7.19	7.00	7.15	5643046
2019-01-14	7.12	7.20	7.08	7.16	3819630
2019-01-15	7.16	7.22	7.13	7.15	1775179
2019-01-16	7.17	7.19	7.14	7.15	1367273
2019-01-17	7.14	7.21	7.12	7.19	1669841
2019-01-18	7.20	7.29	7.19	7.24	2176025
2019-01-22	7.19	7.22	7.14	7.16	2900832
2019-01-23	7.20	7.25	7.14	7.21	1719834
2019-01-24	7.27	7.34	7.25	7.30	1443671
2019-01-25	7.37	7.41	7.35	7.36	1107122
2019-01-28	7.31	7.40	7.30	7.35	2852231
2019-01-29	7.41	7.45	7.37	7.37	1526282
2019-01-30	7.40	7.47	7.37	7.43	1487969
2019-01-31	7.43	7.49	7.40	7.44	1622052
2019-02-01	7.28	7.33	7.26	7.26	1449352
2019-02-04	7.26	7.29	7.21	7.28	909675
2019-02-05	7.26	7.27	7.24	7.24	1077476
2019-02-06	7.25	7.27	7.23	7.25	933325
2019-02-07	7.16	7.17	7.08	7.11	895008
2019-02-08	7.05	7.09	7.00	7.06	914777
2019-02-11	7.07	7.09	7.05	7.07	1180457
2019-02-12	7.15	7.21	7.13	7.18	1050822
2019-02-13	7.19	7.24	7.18	7.19	622012
2019-02-14	7.18	7.18	7.12	7.13	669037
2019-02-15	7.20	7.28	7.20	7.26	935210
2019-02-19	7.30	7.36	7.29	7.34	738897
2019-02-20	7.31	7.38	7.31	7.35	899430
2019-02-21	7.31	7.31	7.25	7.27	685561
2019-02-22	7.26	7.29	7.24	7.27	729337
2019-02-25	7.25	7.30	7.23	7.24	1005434
2019-02-26	7.20	7.27	7.20	7.22	817776
2019-02-27	7.20	7.22	7.16	7.20	925164
2019-02-28	7.16	7.20	7.13	7.14	913353
2019-03-01	7.19	7.20	7.14	7.14	837527
2019-03-04	7.17	7.18	7.06	7.10	1350509
2019-03-05	7.12	7.20	7.11	7.16	1503708
2019-03-06	7.15	7.16	7.09	7.10	1048119
2019-03-07	7.02	7.02	6.92	6.93	746795
2019-03-08	6.87	6.92	6.87	6.91	971981
2019-03-11	6.96	7.01	6.95	6.97	1497455
2019-03-12	7.01	7.02	6.98	7.00	1051623
2019-03-13	7.03	7.10	7.01	7.08	1074170
2019-03-14	7.06	7.10	7.02	7.07	717953
2019-03-15	7.12	7.17	7.11	7.14	968265
2019-03-18	7.15	7.21	7.15	7.20	702922
2019-03-19	7.25	7.29	7.21	7.22	1117125
2019-03-20	7.23	7.27	7.20	7.20	989761
2019-03-21	7.21	7.25	7.19	7.22	1177876
2019-03-22	7.21	7.22	7.09	7.09	1580248
2019-03-25	7.04	7.14	7.04	7.09	1394972
2019-03-26	7.16	7.23	7.16	7.20	1111873
2019-03-27	7.20	7.27	7.18	7.20	1037868
2019-03-28	7.08	7.10	7.05	7.10	844889
2019-03-29	7.05	7.07	7.01	7.03	927595
2019-04-01	7.11	7.21	7.11	7.20	1217668
2019-04-02	7.21	7.26	7.21	7.25	1046470
2019-04-03	7.28	7.31	7.25	7.27	1432231
2019-04-04	7.25	7.32	7.25	7.30	1145672
2019-04-05	7.30	7.31	7.27	7.28	598255
2019-04-08	7.24	7.26	7.24	7.25	1785099
2019-04-09	7.20	7.20	7.15	7.15	1285200
2019-04-10	7.16	7.17	7.11	7.14	918789
2019-04-11	7.07	7.08	7.02	7.03	915585
2019-04-12	7.11	7.17	7.08	7.12	1098206
2019-04-15	7.12	7.15	7.08	7.10	3963988
2019-04-16	7.15	7.20	7.14	7.15	5616680
2019-04-17	7.21	7.31	7.21	7.28	1709121
2019-04-18	7.31	7.36	7.29	7.31	1043235
2019-04-22	7.27	7.28	7.22	7.24	1116836
2019-04-23	7.23	7.29	7.23	7.25	1044328
2019-04-24	7.21	7.21	7.13	7.13	750777
2019-04-25	7.15	7.19	7.13	7.14	1317269
2019-04-26	7.18	7.28	7.18	7.26	1009034
2019-04-29	7.22	7.33	7.22	7.29	717979
2019-04-30	7.29	7.31	7.26	7.29	820364
2019-05-01	7.29	7.34	7.25	7.26	898491
2019-05-02	7.24	7.29	7.23	7.26	784202
2019-05-03	7.28	7.33	7.28	7.32	653369
2019-05-06	7.19	7.27	7.18	7.25	983744
2019-05-07	7.21	7.26	7.17	7.19	1175434
2019-05-08	7.15	7.22	7.15	7.19	1046380
2019-05-09	7.08	7.13	7.04	7.11	1529583
2019-05-10	7.08	7.11	7.01	7.09	1476824
2019-05-13	6.97	7.00	6.89	6.91	1288271
2019-05-14	6.97	7.04	6.95	6.99	1439925
2019-05-15	7.00	7.12	6.97	7.04	974789
2019-05-16	7.02	7.12	7.02	7.07	1955270
2019-05-17	7.02	7.09	6.98	6.98	1666854
2019-05-20	7.01	7.04	6.97	6.98	1338592
2019-05-21	7.00	7.04	6.96	7.02	1242406
2019-05-22	6.97	7.01	6.97	6.97	967552
2019-05-23	6.92	6.96	6.89	6.90	1064805
2019-05-24	6.98	7.04	6.98	7.04	739933
2019-05-28	7.08	7.10	7.01	7.01	822432
2019-05-29	6.97	7.02	6.94	6.99	1565099
2019-05-30	6.99	7.05	6.96	7.00	1082002
2019-05-31	6.92	6.99	6.91	6.94	942718
2019-06-03	6.94	6.99	6.81	6.83	4756857
2019-06-04	6.94	6.97	6.88	6.97	3274092
2019-06-05	7.00	7.04	6.93	6.95	1506207
2019-06-06	6.96	6.99	6.92	6.97	1197738
2019-06-07	6.98	7.01	6.97	6.99	872090
2019-06-10	6.98	6.99	6.96	6.97	1018810
2019-06-11	7.01	7.05	6.95	6.98	1995453
2019-06-12	6.96	6.99	6.92	6.93	2848166
2019-06-13	6.95	6.95	6.88	6.91	1308990
2019-06-14	6.90	6.91	6.85	6.89	1249344
2019-06-17	6.89	6.90	6.85	6.85	1062015
2019-06-18	6.89	7.04	6.89	7.02	1452139
2019-06-19	7.02	7.02	6.87	6.93	3865157
2019-06-20	6.97	7.00	6.92	6.98	8754047
2019-06-21	6.96	7.01	6.95	6.97	1031389
2019-06-24	6.97	6.99	6.95	6.95	798987
2019-06-25	6.97	6.99	6.92	6.93	953844
2019-06-26	6.96	7.00	6.93	6.99	830075
2019-06-27	7.01	7.04	6.98	6.99	717830
2019-06-28	7.04	7.06	7.02	7.06	888747
2019-07-01	7.10	7.10	7.00	7.02	1277291
2019-07-02	7.03	7.08	7.03	7.08	686409
2019-07-03	7.07	7.11	7.05	7.09	537360
2019-07-05	7.06	7.09	7.00	7.07	1179723
2019-07-08	7.02	7.11	7.02	7.08	1057190
2019-07-09	7.02	7.04	6.96	7.00	2915953
2019-07-10	7.03	7.05	7.01	7.02	1389217
2019-07-11	7.02	7.05	7.00	7.05	1455695
2019-07-12	7.05	7.07	7.01	7.02	957834
2019-07-15	7.05	7.07	6.99	7.03	1015040
2019-07-16	7.03	7.05	6.97	7.02	982282
2019-07-17	7.03	7.05	7.00	7.02	1092860
2019-07-18	7.00	7.06	6.97	7.05	886683
2019-07-19	7.05	7.05	7.01	7.01	696223
2019-07-22	7.06	7.14	7.06	7.10	1061886
2019-07-23	7.11	7.16	7.11	7.15	935515
2019-07-24	7.09	7.13	7.06	7.13	897618
2019-07-25	7.10	7.10	7.00	7.02	741679
2019-07-26	7.04	7.04	6.99	7.01	776657
2019-07-29	7.02	7.03	6.99	7.00	712578
2019-07-30	6.97	6.98	6.85	6.92	947665
2019-07-31	6.89	7.00	6.89	6.96	1792648
2019-08-01	6.95	7.04	6.91	6.92	2035410
2019-08-02	6.93	6.95	6.86	6.90	1830155
2019-08-05	6.83	6.86	6.74	6.78	1633899
2019-08-06	6.84	6.93	6.76	6.93	2619806
2019-08-07	6.88	6.93	6.82	6.91	2214422
2019-08-08	6.85	6.92	6.84	6.88	9680835
2019-08-09	6.84	6.85	6.74	6.77	9162353
2019-08-12	6.75	6.77	6.70	6.72	3116030
2019-08-13	6.65	6.73	6.60	6.66	26163259
2019-08-14	6.50	6.51	6.42	6.44	7470122
2019-08-15	6.46	6.50	6.39	6.42	5477214
2019-08-16	6.40	6.55	6.40	6.52	2300636
2019-08-19	6.54	6.56	6.50	6.52	2330188
2019-08-20	6.54	6.54	6.45	6.45	1974615
2019-08-21	6.49	6.49	6.44	6.46	957229
2019-08-22	6.47	6.48	6.42	6.46	1008626
2019-08-23	6.44	6.48	6.36	6.36	1386558
2019-08-26	6.44	6.51	6.42	6.47	1846119
2019-08-27	6.48	6.50	6.41	6.45	1424053
2019-08-28	6.44	6.46	6.39	6.41	1950114
2019-08-29	6.50	6.52	6.46	6.47	1213531
2019-08-30	6.53	6.56	6.50	6.51	926386
2019-09-03	6.50	6.51	6.46	6.48	1252531
2019-09-04	6.51	6.58	6.51	6.54	1451593
2019-09-05	6.56	6.63	6.55	6.59	1569398
2019-09-06	6.59	6.61	6.57	6.57	1015268
2019-09-09	6.57	6.65	6.57	6.61	1430204
2019-09-10	6.75	6.82	6.73	6.81	2046344
2019-09-11	6.93	6.95	6.90	6.94	1045332
2019-09-12	6.91	6.95	6.88	6.92	1271863
2019-09-13	6.91	7.00	6.91	6.98	751648
2019-09-16	6.94	6.97	6.92	6.94	876233
2019-09-17	6.96	6.99	6.93	6.95	942397
2019-09-18	6.91	6.95	6.89	6.94	1205933
2019-09-19	6.98	7.01	6.93	6.94	957295
2019-09-20	6.98	7.05	6.98	7.00	1029215
2019-09-23	7.00	7.00	6.95	6.96	780591
2019-09-24	6.98	7.02	6.92	6.92	1155936
2019-09-25	6.98	7.11	6.96	7.08	4013750
2019-09-26	7.10	7.11	7.05	7.07	1108746
2019-09-27	6.91	6.93	6.85	6.87	1472546
2019-09-30	6.83	6.86	6.79	6.84	1275482
2019-10-01	6.88	6.89	6.79	6.79	928393
2019-10-02	6.78	6.80	6.72	6.73	947283
2019-10-03	6.74	6.81	6.73	6.80	1480187
2019-10-04	6.77	6.82	6.75	6.81	1193070
2019-10-07	6.73	6.77	6.73	6.75	1218691
2019-10-08	6.72	6.76	6.69	6.72	4053283
2019-10-09	6.76	6.80	6.74	6.77	2220346
2019-10-10	6.71	6.79	6.71	6.78	1788806
2019-10-11	6.80	6.90	6.80	6.86	2388424
2019-10-14	6.85	6.88	6.82	6.83	1927479
2019-10-15	6.91	6.98	6.88	6.95	1816497
2019-10-16	6.98	6.98	6.93	6.95	1294749
2019-10-17	6.93	6.96	6.89	6.91	937072
2019-10-18	6.88	6.91	6.86	6.86	1072336
2019-10-21	6.91	6.97	6.91	6.94	1128377
2019-10-22	6.94	7.02	6.93	6.93	1559264
2019-10-23	6.98	7.01	6.96	7.01	1083198
2019-10-24	7.04	7.08	7.03	7.05	751535
2019-10-25	7.00	7.07	7.00	7.06	774089
2019-10-28	7.05	7.11	7.05	7.10	705443
2019-10-29	7.17	7.24	7.16	7.21	3604128
2019-10-30	7.17	7.19	7.11	7.17	839808
2019-10-31	7.14	7.14	7.06	7.10	664802
2019-11-01	7.13	7.18	7.13	7.18	796651
2019-11-04	7.20	7.24	7.20	7.22	753895
2019-11-05	7.25	7.29	7.24	7.25	1022731
2019-11-06	7.26	7.27	7.24	7.27	664984
2019-11-07	7.28	7.32	7.28	7.32	436925
2019-11-08	7.33	7.37	7.30	7.34	684184
2019-11-11	7.34	7.37	7.32	7.34	2232566
2019-11-12	7.34	7.37	7.32	7.32	856919
2019-11-13	7.40	7.41	7.29	7.30	1000795
2019-11-14	7.25	7.28	7.23	7.27	664882
2019-11-15	7.28	7.33	7.27	7.30	942781
2019-11-18	7.30	7.31	7.27	7.28	904394
2019-11-19	7.36	7.37	7.31	7.32	1198593
2019-11-20	7.25	7.29	7.24	7.28	1121200
2019-11-21	7.27	7.29	7.25	7.26	603061
2019-11-22	7.26	7.29	7.26	7.28	476042
2019-11-25	7.30	7.36	7.30	7.34	635345
2019-11-26	7.31	7.37	7.31	7.35	865004
2019-11-27	7.35	7.37	7.33	7.37	843638
2019-11-29	7.30	7.32	7.27	7.31	521315
2019-12-02	7.30	7.32	7.27	7.29	1247148
2019-12-03	7.22	7.28	7.22	7.28	1800490
2019-12-04	7.28	7.39	7.28	7.37	776738
2019-12-05	7.30	7.34	7.30	7.32	730732
2019-12-06	7.36	7.40	7.34	7.40	557883
2019-12-09	7.39	7.43	7.37	7.39	1735304
2019-12-10	7.37	7.40	7.34	7.39	728907
2019-12-11	7.34	7.37	7.30	7.36	1104856
2019-12-12	7.30	7.38	7.28	7.36	2456747
2019-12-13	7.37	7.44	7.35	7.40	1184858
2019-12-16	7.44	7.49	7.42	7.47	806163
2019-12-17	7.50	7.56	7.50	7.53	673636
2019-12-18	7.51	7.53	7.50	7.52	735643
2019-12-19	7.50	7.51	7.47	7.47	614306
2019-12-20	7.51	7.51	7.46	7.48	1088608
2019-12-23	7.44	7.44	7.39	7.42	761178
2019-12-24	7.35	7.40	7.35	7.40	340237
2019-12-26	7.39	7.42	7.38	7.41	711236
2019-12-27	7.40	7.44	7.39	7.41	430908
2019-12-30	7.41	7.43	7.39	7.41	639879
2019-12-31	7.38	7.42	7.37	7.41	536861
2020-01-02	7.43	7.48	7.42	7.47	580077
2020-01-03	7.38	7.42	7.34	7.40	638256
2020-01-06	7.34	7.38	7.33	7.37	544154
2020-01-07	7.35	7.37	7.33	7.33	1584014
2020-01-08	7.36	7.45	7.35	7.41	3876690
2020-01-09	7.40	7.44	7.37	7.39	1417593
2020-01-10	7.40	7.40	7.30	7.32	1799486
2020-01-13	7.37	7.39	7.32	7.39	1300115
2020-01-14	7.29	7.31	7.25	7.26	1235459
2020-01-15	7.25	7.26	7.21	7.21	967846
2020-01-16	7.20	7.22	7.17	7.22	991400
2020-01-17	7.20	7.23	7.19	7.22	960823
2020-01-21	7.23	7.23	7.17	7.18	726529
2020-01-22	7.21	7.21	7.16	7.18	978087
2020-01-23	7.17	7.17	7.12	7.16	804874
2020-01-24	7.18	7.18	7.06	7.08	1106945
2020-01-27	7.04	7.08	7.03	7.05	1071175
2020-01-28	7.09	7.12	7.05	7.09	790742
2020-01-29	7.13	7.15	7.09	7.11	647483
2020-01-30	7.13	7.19	7.12	7.18	1364754
2020-01-31	7.09	7.09	7.02	7.02	1068543
2020-02-03	7.07	7.14	7.07	7.11	720647
2020-02-04	7.20	7.23	7.19	7.21	5114253
2020-02-05	7.24	7.24	7.19	7.22	1366484
2020-02-06	7.25	7.25	7.20	7.23	1089151
2020-02-07	7.22	7.22	7.18	7.19	746937
2020-02-10	7.19	7.22	7.17	7.20	653387
2020-02-11	7.22	7.25	7.22	7.23	792324
2020-02-12	7.18	7.20	7.15	7.18	834718
2020-02-13	7.10	7.10	7.04	7.06	887880
2020-02-14	7.04	7.05	6.98	6.98	1085049
2020-02-18	6.96	6.97	6.87	6.88	791726
2020-02-19	6.86	6.86	6.80	6.81	845920
2020-02-20	6.75	6.76	6.70	6.73	1000511
2020-02-21	6.72	6.72	6.67	6.69	874963
2020-02-24	6.47	6.52	6.46	6.48	1413474
2020-02-25	6.54	6.56	6.34	6.41	3753426
2020-02-26	6.46	6.50	6.42	6.44	2632979
2020-02-27	6.35	6.39	6.27	6.28	26621422
2020-02-28	6.31	6.38	6.23	6.37	6510691
2020-03-02	6.31	6.38	6.26	6.37	5974217
2020-03-03	6.36	6.39	6.17	6.24	6826142
2020-03-04	6.23	6.24	6.14	6.23	3018402
2020-03-05	6.06	6.08	6.00	6.05	3877302
2020-03-06	5.91	5.96	5.85	5.89	2908933
2020-03-09	5.46	5.48	5.30	5.36	2616630
2020-03-10	5.58	5.60	5.44	5.58	3048965
2020-03-11	5.59	5.63	5.48	5.53	4235272
2020-03-12	5.10	5.11	4.71	4.90	3558336
2020-03-13	5.09	5.18	4.79	5.11	3356390
2020-03-16	4.55	4.96	4.55	4.73	2681106
2020-03-17	4.80	5.04	4.77	5.04	13760112
2020-03-18	4.80	4.81	4.49	4.69	4497472
2020-03-19	4.73	4.82	4.64	4.76	2880607
2020-03-20	4.83	4.88	4.64	4.67	2835366
2020-03-23	4.74	4.80	4.56	4.61	2792135
2020-03-24	5.07	5.20	5.00	5.18	2810542
2020-03-25	5.16	5.31	5.06	5.21	2315069
2020-03-26	5.18	5.42	5.18	5.41	2354151
2020-03-27	5.18	5.29	5.10	5.18	2006227
2020-03-30	5.13	5.14	4.90	5.09	3060374
2020-03-31	4.80	4.88	4.69	4.79	2658361
2020-04-01	4.70	4.79	4.65	4.70	3614587
2020-04-02	4.61	4.76	4.61	4.73	2107558
2020-04-03	4.72	4.73	4.56	4.63	2286988
2020-04-06	4.83	4.94	4.80	4.89	3651331
2020-04-07	5.12	5.23	5.02	5.03	4011925
2020-04-08	4.90	5.00	4.87	4.97	2487983
2020-04-09	5.04	5.11	5.00	5.06	2091305
2020-04-13	5.12	5.16	4.99	5.15	3499000
2020-04-14	5.28	5.28	5.13	5.22	3487655
2020-04-15	5.04	5.06	4.97	5.04	1943429
2020-04-16	5.00	5.00	4.86	4.91	3181312
2020-04-17	4.99	5.04	4.93	5.02	2036669
2020-04-20	5.00	5.07	4.96	5.00	2423625
2020-04-21	4.93	4.96	4.86	4.88	1978846
2020-04-22	4.95	4.99	4.90	4.93	1735514
2020-04-23	5.03	5.12	5.02	5.04	1901249
2020-04-24	5.09	5.10	4.99	5.06	1098219
2020-04-27	5.11	5.19	5.08	5.19	1836911
2020-04-28	5.24	5.32	5.22	5.26	2576110
2020-04-29	5.39	5.40	5.33	5.36	2390628
2020-04-30	5.29	5.31	5.22	5.26	1622452
2020-05-01	5.14	5.19	5.02	5.07	1219607
2020-05-04	5.05	5.07	4.97	5.02	1485680
2020-05-05	5.07	5.12	5.05	5.05	1355322
2020-05-06	5.08	5.11	5.03	5.04	1551583
2020-05-07	5.10	5.16	5.08	5.11	1536337
2020-05-08	5.19	5.19	5.15	5.18	1348477
2020-05-11	5.18	5.23	5.17	5.19	1538820
2020-05-12	5.14	5.16	5.07	5.07	1608718
2020-05-13	5.16	5.17	5.08	5.11	1939272
2020-05-14	4.98	5.08	4.96	5.07	2297259
2020-05-15	5.18	5.18	5.05	5.09	1738700
2020-05-18	5.24	5.38	5.24	5.37	2215960
2020-05-19	5.37	5.42	5.30	5.35	3101523
2020-05-20	5.36	5.46	5.36	5.41	2081045
2020-05-21	5.35	5.39	5.30	5.36	1628995
2020-05-22	5.31	5.31	5.25	5.28	1495511
2020-05-26	5.50	5.64	5.50	5.58	2161318
2020-05-27	5.74	5.81	5.74	5.79	1843601
2020-05-28	5.85	5.95	5.85	5.87	2332041
2020-05-29	5.80	5.80	5.69	5.76	2348071
2020-06-01	5.74	5.83	5.71	5.80	1568257
2020-06-02	5.89	5.94	5.86	5.91	2321329
2020-06-03	5.87	5.94	5.87	5.92	1390736
2020-06-04	5.92	5.98	5.90	5.92	2521479
2020-06-05	6.18	6.21	6.13	6.15	2261564
2020-06-08	6.31	6.40	6.29	6.37	1757663
2020-06-09	6.23	6.24	6.16	6.16	2423860
2020-06-10	6.11	6.14	6.02	6.04	3149524
2020-06-11	5.84	5.88	5.70	5.73	3351350
2020-06-12	5.88	5.88	5.74	5.84	2218863
2020-06-15	5.71	5.88	5.70	5.85	2133382
2020-06-16	6.01	6.06	5.90	5.99	2276758
2020-06-17	5.95	5.99	5.90	5.91	1339945
2020-06-18	5.84	5.93	5.84	5.89	1206260
2020-06-19	5.95	5.95	5.78	5.80	1284382
2020-06-22	5.78	5.84	5.77	5.82	1147020
2020-06-23	5.93	5.93	5.82	5.83	1278012
2020-06-24	5.75	5.75	5.67	5.72	1545437
2020-06-25	5.61	5.69	5.58	5.69	1665086
2020-06-26	5.66	5.67	5.59	5.59	1267880
2020-06-29	5.63	5.67	5.59	5.66	1248512
2020-06-30	5.61	5.63	5.57	5.62	1674073
2020-07-01	5.61	5.65	5.57	5.59	1151180
2020-07-02	5.68	5.76	5.67	5.69	1138440
2020-07-06	5.77	5.81	5.74	5.80	1044844
2020-07-07	5.71	5.71	5.66	5.66	903199
2020-07-08	5.63	5.67	5.59	5.61	1223857
2020-07-09	5.61	5.61	5.50	5.54	1051280
2020-07-10	5.56	5.67	5.56	5.67	891998
2020-07-13	5.70	5.71	5.66	5.69	1148817
2020-07-14	5.69	5.74	5.68	5.72	979775
2020-07-15	5.78	5.80	5.75	5.79	810565
2020-07-16	5.79	5.89	5.79	5.83	1068037
2020-07-17	5.72	5.75	5.71	5.72	618469
2020-07-20	5.70	5.73	5.69	5.70	626889
2020-07-21	5.67	5.74	5.66	5.71	1221440
2020-07-22	5.65	5.69	5.65	5.69	598074
2020-07-23	5.65	5.68	5.62	5.64	795252
2020-07-24	5.63	5.66	5.61	5.62	853367
2020-07-27	5.69	5.69	5.64	5.67	1516423
2020-07-28	5.64	5.70	5.64	5.65	2378520
2020-07-29	5.59	5.65	5.54	5.62	747367
2020-07-30	5.45	5.46	5.36	5.46	905990
2020-07-31	5.36	5.38	5.29	5.35	1290535
2020-08-03	5.37	5.42	5.33	5.39	934518
2020-08-04	5.42	5.51	5.42	5.51	1251633
2020-08-05	5.49	5.52	5.48	5.51	603598
2020-08-06	5.41	5.50	5.40	5.49	1055048
2020-08-07	5.46	5.57	5.46	5.56	1263178
2020-08-10	5.55	5.64	5.54	5.59	2738234
2020-08-11	5.76	5.85	5.76	5.77	1736426
2020-08-12	5.87	5.90	5.84	5.84	1541279
2020-08-13	5.82	5.83	5.78	5.79	657174
2020-08-14	5.76	5.79	5.73	5.76	754476
2020-08-17	5.78	5.79	5.74	5.76	847308
2020-08-18	5.73	5.74	5.69	5.74	1117056
2020-08-19	5.75	5.80	5.74	5.76	818127
2020-08-20	5.70	5.76	5.68	5.74	675871
2020-08-21	5.66	5.69	5.65	5.66	567074
2020-08-24	5.72	5.78	5.72	5.76	1130562
2020-08-25	5.84	5.87	5.84	5.86	892571
2020-08-26	5.83	5.87	5.82	5.84	563976
2020-08-27	5.77	5.79	5.73	5.78	1069732
2020-08-28	5.91	5.95	5.90	5.95	1019899
2020-08-31	5.99	5.99	5.87	5.88	807313
2020-09-01	5.90	5.92	5.87	5.91	603535
2020-09-02	5.92	5.95	5.90	5.94	728182
2020-09-03	5.90	5.93	5.78	5.81	1609565
2020-09-04	5.92	5.96	5.85	5.95	1022778
2020-09-08	5.92	5.92	5.80	5.81	1191820
2020-09-09	5.78	5.82	5.76	5.79	914160
2020-09-10	5.81	5.84	5.77	5.78	1137360
2020-09-11	5.82	5.85	5.79	5.84	592157
2020-09-14	5.90	5.91	5.87	5.90	725895
2020-09-15	5.95	5.95	5.90	5.91	1232587
2020-09-16	5.89	5.96	5.88	5.92	1035168
2020-09-17	5.89	5.91	5.88	5.89	936468
2020-09-18	5.93	5.93	5.88	5.89	552334
2020-09-21	5.78	5.78	5.67	5.73	990893
2020-09-22	5.74	5.76	5.70	5.76	879431
2020-09-23	5.84	5.87	5.77	5.78	1252794
2020-09-24	5.83	5.85	5.78	5.83	1306985
2020-09-25	5.81	5.87	5.80	5.85	763925
2020-09-28	5.77	5.86	5.77	5.84	1098738
2020-09-29	5.75	5.76	5.70	5.73	1245338
2020-09-30	5.55	5.62	5.55	5.59	1201003
2020-10-01	5.59	5.62	5.57	5.61	1112522
2020-10-02	5.61	5.69	5.58	5.66	1271829
2020-10-05	5.69	5.74	5.68	5.74	1247557
2020-10-06	5.75	5.77	5.69	5.69	1585629
2020-10-07	5.74	5.76	5.71	5.73	1192366
2020-10-08	5.73	5.74	5.70	5.70	1410992
2020-10-09	5.68	5.70	5.65	5.65	1374226
2020-10-12	5.69	5.74	5.68	5.72	848754
2020-10-13	5.72	5.72	5.66	5.67	1218481
2020-10-14	5.64	5.64	5.60	5.62	1239466
2020-10-15	5.57	5.62	5.56	5.62	994492
2020-10-16	5.61	5.67	5.60	5.64	1862226
2020-10-19	5.65	5.66	5.59	5.62	1235483
2020-10-20	5.60	5.64	5.57	5.60	1700252
2020-10-21	5.64	5.70	5.64	5.70	1609841
2020-10-22	5.68	5.71	5.67	5.70	1181386
2020-10-23	5.73	5.77	5.72	5.74	1109849
2020-10-26	5.67	5.69	5.60	5.66	1132384
2020-10-27	5.64	5.64	5.57	5.58	2028018
2020-10-28	5.51	5.51	5.40	5.40	1583641
2020-10-29	5.48	5.56	5.47	5.51	1683550
2020-10-30	5.52	5.56	5.49	5.54	1473726
2020-11-02	5.65	5.69	5.61	5.67	996572
2020-11-03	5.76	5.85	5.76	5.84	1089242
2020-11-04	5.70	5.72	5.62	5.66	1274238
2020-11-05	5.66	5.71	5.66	5.68	1206525
2020-11-06	5.73	5.75	5.70	5.73	742248
2020-11-09	5.88	6.06	5.85	6.03	2240175
2020-11-10	5.96	6.03	5.95	5.97	1992457
2020-11-11	6.05	6.07	6.01	6.03	1281925
2020-11-12	5.95	5.96	5.90	5.93	875010
2020-11-13	5.87	5.98	5.87	5.96	674102
2020-11-16	6.12	6.17	6.10	6.14	1269691
2020-11-17	6.18	6.25	6.17	6.21	1358098
2020-11-18	6.12	6.16	6.09	6.10	1577474
2020-11-19	6.08	6.14	6.07	6.14	838043
2020-11-20	6.11	6.14	6.09	6.14	650774
2020-11-23	6.20	6.20	6.14	6.16	1341890
2020-11-24	6.21	6.26	6.20	6.23	2213792
2020-11-25	6.14	6.15	6.10	6.10	1787425
2020-11-27	6.07	6.09	6.02	6.03	495263
2020-11-30	5.90	5.90	5.76	5.77	1981505
2020-12-01	5.85	5.90	5.84	5.85	1307964
2020-12-02	5.95	6.01	5.95	5.98	948802
2020-12-03	5.95	5.97	5.91	5.93	1265353
2020-12-04	5.93	5.98	5.93	5.97	827302
2020-12-07	5.89	5.92	5.85	5.86	979479
2020-12-08	5.87	5.89	5.85	5.88	1165713
2020-12-09	5.90	5.90	5.84	5.86	1441231
2020-12-10	5.84	5.86	5.80	5.86	1486943
2020-12-11	5.90	5.92	5.85	5.92	1639802
2020-12-14	6.05	6.06	5.96	5.98	1554792
2020-12-15	5.99	6.01	5.94	6.01	1332231
2020-12-16	6.00	6.01	5.97	5.99	1054840
2020-12-17	5.99	6.04	5.99	6.04	1474878
2020-12-18	6.05	6.08	6.01	6.03	1376581
2020-12-21	6.01	6.07	5.98	6.06	2554380
2020-12-22	6.06	6.06	5.95	5.96	1858823
2020-12-23	5.98	6.01	5.96	6.00	1262831
2020-12-24	6.03	6.07	6.01	6.02	393897
2020-12-28	6.10	6.16	6.09	6.14	1303164
2020-12-29	6.14	6.22	6.14	6.18	1679574
2020-12-30	6.20	6.22	6.17	6.18	637456
2020-12-31	6.16	6.17	6.15	6.17	771973
2021-01-04	6.18	6.20	6.09	6.10	1908505
2021-01-05	6.13	6.18	6.10	6.18	739385
2021-01-06	6.36	6.55	6.36	6.51	1684172
2021-01-07	6.66	6.69	6.65	6.68	1368575
2021-01-08	6.67	6.70	6.62	6.70	987539
2021-01-11	6.60	6.76	6.58	6.75	2425380
2021-01-12	6.66	6.74	6.65	6.73	1334572
2021-01-13	6.75	6.76	6.70	6.74	766765
2021-01-14	6.84	6.93	6.81	6.90	1480567
2021-01-15	6.76	6.79	6.70	6.71	1638916
2021-01-19	6.64	6.70	6.57	6.66	2111190
2021-01-20	6.56	6.58	6.53	6.55	1133311
2021-01-21	6.54	6.54	6.47	6.49	1018098
2021-01-22	6.44	6.45	6.37	6.42	900521
2021-01-25	6.37	6.38	6.31	6.36	960032
2021-01-26	6.38	6.41	6.36	6.39	787285
2021-01-27	6.30	6.30	6.20	6.21	1879851
2021-01-28	6.29	6.42	6.29	6.34	1112457
2021-01-29	6.28	6.29	6.18	6.21	1402388
2021-02-01	6.30	6.36	6.26	6.35	1218267
2021-02-02	6.31	6.40	6.31	6.36	687883
2021-02-03	6.41	6.47	6.41	6.45	883053
2021-02-04	6.40	6.46	6.36	6.45	933146
2021-02-05	6.52	6.55	6.50	6.53	827569
2021-02-08	6.75	6.82	6.74	6.80	999717
2021-02-09	6.74	6.75	6.68	6.75	779608
2021-02-10	6.76	6.78	6.71	6.76	862049
2021-02-11	6.78	6.82	6.76	6.81	981461
2021-02-12	6.88	6.97	6.87	6.97	1063922
2021-02-16	7.19	7.26	7.12	7.19	1186994
2021-02-17	7.21	7.23	7.17	7.21	1159395
2021-02-18	7.08	7.08	7.00	7.01	1509736
2021-02-19	7.09	7.14	7.08	7.11	735678
2021-02-22	7.10	7.24	7.10	7.19	1090845
2021-02-23	7.18	7.22	7.13	7.19	1376305
2021-02-24	7.19	7.25	7.17	7.21	919496
2021-02-25	7.21	7.24	7.12	7.17	1826349
2021-02-26	7.15	7.16	7.02	7.02	1431935
2021-03-01	7.13	7.14	7.08	7.11	887098
2021-03-02	7.08	7.10	7.07	7.09	1078439
2021-03-03	7.10	7.20	7.09	7.14	2203821
2021-03-04	7.15	7.19	7.04	7.08	2176765
2021-03-05	7.16	7.17	7.07	7.16	1549576
2021-03-08	7.26	7.34	7.25	7.28	1954355
2021-03-09	7.32	7.33	7.23	7.23	1761334
2021-03-10	7.30	7.37	7.28	7.35	1827079
2021-03-11	7.32	7.33	7.26	7.30	1117353
2021-03-12	7.35	7.40	7.34	7.38	1295069
2021-03-15	7.55	7.61	7.52	7.58	1479808
2021-03-16	7.49	7.52	7.38	7.42	951133
2021-03-17	7.49	7.53	7.44	7.49	1204826
2021-03-18	7.79	7.84	7.72	7.76	2557323
2021-03-19	7.92	7.95	7.84	7.88	2167697
2021-03-22	7.85	7.89	7.79	7.85	1396968
2021-03-23	7.70	7.72	7.60	7.61	1082864
2021-03-24	7.52	7.53	7.46	7.48	2061271
2021-03-25	7.53	7.64	7.52	7.61	1338115
2021-03-26	7.71	7.75	7.68	7.74	1064113
2021-03-29	7.52	7.56	7.46	7.48	1401118
2021-03-30	7.48	7.49	7.44	7.45	1521292
2021-03-31	7.33	7.33	7.22	7.25	1612066
2021-04-01	7.20	7.21	7.13	7.20	1340591
2021-04-05	7.28	7.44	7.28	7.36	2621306
2021-04-06	7.27	7.28	7.14	7.20	1825669
2021-04-07	7.20	7.26	7.17	7.25	1075495
2021-04-08	7.15	7.15	7.08	7.12	954113
2021-04-09	7.10	7.15	7.09	7.15	1683073
2021-04-12	7.16	7.18	7.10	7.12	891252
2021-04-13	7.10	7.12	7.03	7.06	992046
2021-04-14	7.03	7.11	7.03	7.10	1462291
2021-04-15	7.20	7.22	7.12	7.16	1321059
2021-04-16	7.16	7.19	7.14	7.19	854032
2021-04-19	7.18	7.21	7.13	7.14	1130174
2021-04-20	7.02	7.03	6.89	6.94	1658537
2021-04-21	6.90	7.00	6.88	6.97	1561463
2021-04-22	6.96	6.96	6.87	6.90	1022065
2021-04-23	6.93	7.05	6.93	7.04	939624
2021-04-26	7.02	7.05	7.00	7.00	751805
2021-04-27	7.03	7.04	7.01	7.04	591996
2021-04-28	7.05	7.10	7.05	7.06	958073
2021-04-29	7.11	7.18	7.08	7.14	1121647
2021-04-30	7.05	7.06	7.00	7.04	1633445
2021-05-03	7.08	7.10	7.05	7.08	831705
2021-05-04	7.05	7.09	7.01	7.08	1204759
2021-05-05	7.12	7.14	7.06	7.10	2147256
2021-05-06	7.20	7.32	7.20	7.31	1522555
2021-05-07	7.28	7.33	7.25	7.32	974995
2021-05-10	7.35	7.40	7.32	7.33	1905581
2021-05-11	7.26	7.30	7.21	7.25	2071442
2021-05-12	7.28	7.29	7.09	7.13	1994112
2021-05-13	7.19	7.29	7.19	7.27	1752277
2021-05-14	7.31	7.31	7.25	7.30	622915
2021-05-17	7.25	7.30	7.21	7.28	1002046
2021-05-18	7.35	7.44	7.34	7.38	1995531
2021-05-19	7.34	7.36	7.28	7.34	1401034
2021-05-20	7.34	7.36	7.29	7.34	894951
2021-05-21	7.34	7.37	7.31	7.36	1215454
2021-05-24	7.39	7.49	7.38	7.43	1140894
2021-05-25	7.44	7.47	7.36	7.36	868679
2021-05-26	7.34	7.39	7.28	7.37	1105335
2021-05-27	7.32	7.33	7.27	7.28	1364980
2021-05-28	7.31	7.32	7.25	7.32	1041623
2021-06-01	7.33	7.34	7.28	7.33	779523
2021-06-02	7.37	7.38	7.34	7.35	1056675
2021-06-03	7.35	7.47	7.35	7.44	1152099
2021-06-04	7.42	7.44	7.36	7.39	958149
2021-06-07	7.36	7.36	7.29	7.33	705547
2021-06-08	7.31	7.35	7.28	7.32	816790
2021-06-09	7.27	7.27	7.19	7.21	944211
2021-06-10	7.27	7.27	7.16	7.16	638231
2021-06-11	7.14	7.15	7.09	7.15	1192439
2021-06-14	7.13	7.14	7.02	7.06	1103834
2021-06-15	7.07	7.11	7.02	7.10	951533
2021-06-16	7.11	7.14	7.06	7.12	1476358
2021-06-17	7.17	7.19	7.03	7.09	2353261
2021-06-18	7.00	7.00	6.87	6.88	2118862
2021-06-21	6.93	7.02	6.92	7.02	1691081
2021-06-22	7.04	7.04	6.95	7.01	2464018
2021-06-23	6.96	6.96	6.87	6.88	1041753
2021-06-24	6.91	7.02	6.91	7.01	1314279
2021-06-25	7.03	7.11	7.02	7.09	2126707
2021-06-28	7.09	7.13	7.01	7.10	2844826
2021-06-29	7.05	7.11	6.98	6.98	916943
2021-06-30	6.96	6.96	6.86	6.89	1078450
2021-07-01	6.90	6.95	6.87	6.94	721346
2021-07-02	7.02	7.02	6.93	6.93	1121395
2021-07-06	6.96	6.97	6.82	6.87	1530721
2021-07-07	6.83	6.87	6.78	6.82	1022328
2021-07-08	6.79	6.79	6.65	6.67	2306205
2021-07-09	6.75	6.92	6.75	6.89	2715119
2021-07-12	6.85	6.91	6.80	6.90	1453379
2021-07-13	6.91	6.93	6.83	6.85	997400
2021-07-14	6.85	6.88	6.77	6.80	1569311
2021-07-15	6.79	6.80	6.71	6.74	2366072
2021-07-16	6.79	6.81	6.69	6.69	2230952
2021-07-19	6.65	6.66	6.52	6.60	3520744
2021-07-20	6.64	6.77	6.64	6.76	2096616
2021-07-21	6.80	6.85	6.76	6.82	1222352
2021-07-22	6.83	6.83	6.73	6.73	1086302
2021-07-23	6.77	6.83	6.75	6.76	1895566
2021-07-26	6.73	6.79	6.72	6.75	1461439
2021-07-27	6.73	6.82	6.73	6.78	1304559
2021-07-28	6.80	6.85	6.77	6.84	878151
2021-07-29	6.85	6.87	6.80	6.82	1186320
2021-07-30	6.76	6.84	6.71	6.74	801084
2021-08-02	6.83	6.90	6.77	6.77	986186
2021-08-03	6.78	6.80	6.70	6.80	838464
2021-08-04	6.73	6.75	6.70	6.70	779324
2021-08-05	6.75	6.79	6.73	6.79	386405
2021-08-06	6.84	6.89	6.84	6.85	639776
2021-08-09	6.87	6.90	6.83	6.86	712410
2021-08-10	6.90	6.93	6.83	6.90	3399853
2021-08-11	7.04	7.12	7.04	7.10	1410011
2021-08-12	7.08	7.12	7.05	7.09	1125085
2021-08-13	7.07	7.08	7.03	7.07	1410532
2021-08-16	7.00	7.03	6.94	7.02	1402972
2021-08-17	6.95	6.96	6.90	6.92	1111897
2021-08-18	6.91	6.96	6.89	6.89	1502813
2021-08-19	6.83	6.84	6.76	6.79	1434343
2021-08-20	6.80	6.86	6.78	6.84	803042
2021-08-23	6.86	6.91	6.84	6.88	768007
2021-08-24	6.88	6.93	6.87	6.91	694406
2021-08-25	6.91	6.95	6.89	6.92	1051265
2021-08-26	6.94	6.97	6.90	6.90	648427
2021-08-27	6.91	6.95	6.90	6.94	947533
2021-08-30	6.96	6.97	6.84	6.85	722284
2021-08-31	6.89	6.91	6.85	6.90	728563
2021-09-01	7.00	7.05	6.97	6.98	1060283
2021-09-02	6.99	6.99	6.94	6.96	638198
2021-09-03	6.99	7.10	6.99	7.10	1340646
2021-09-07	7.11	7.16	7.11	7.13	801547
2021-09-08	7.18	7.20	7.13	7.14	715032
2021-09-09	7.12	7.18	7.12	7.18	716505
2021-09-10	7.22	7.24	7.18	7.18	1079147
2021-09-13	7.25	7.34	7.23	7.33	1027986
2021-09-14	7.37	7.37	7.23	7.27	1363887
2021-09-15	7.26	7.32	7.24	7.31	658347
2021-09-16	7.25	7.30	7.24	7.27	613358
2021-09-17	7.26	7.29	7.20	7.20	725439
2021-09-20	7.07	7.09	6.99	7.04	1342864
2021-09-21	7.14	7.20	7.13	7.15	1274256
2021-09-22	7.19	7.24	7.16	7.20	842784
2021-09-23	7.19	7.33	7.19	7.26	1100342
2021-09-24	7.27	7.32	7.26	7.28	756715
2021-09-27	7.36	7.52	7.36	7.48	1000716
2021-09-28	7.49	7.50	7.29	7.30	1825109
2021-09-29	7.28	7.28	7.20	7.24	1334061
2021-09-30	7.11	7.13	7.01	7.01	1204821
2021-10-01	6.94	6.99	6.89	6.97	1961201
2021-10-04	6.86	6.89	6.75	6.78	1986428
2021-10-05	6.85	6.99	6.85	6.98	1435804
2021-10-06	7.02	7.05	6.95	7.04	1376224
2021-10-07	7.03	7.08	7.02	7.04	742128
2021-10-08	7.00	7.01	6.95	6.95	1104512
2021-10-11	7.02	7.07	6.94	6.94	702886
2021-10-12	6.96	6.96	6.90	6.92	728432
2021-10-13	6.85	6.86	6.75	6.81	1022709
2021-10-14	6.76	6.78	6.72	6.74	1625548
2021-10-15	6.81	6.88	6.79	6.87	1380899
2021-10-18	6.86	6.88	6.81	6.83	633144
2021-10-19	6.82	6.84	6.79	6.83	596636
2021-10-20	6.85	6.89	6.83	6.87	943261
2021-10-21	6.83	6.86	6.77	6.79	1097997
2021-10-22	6.79	6.83	6.75	6.77	1031550
2021-10-25	6.74	6.74	6.64	6.67	4129889
2021-10-26	6.67	6.69	6.63	6.65	2119604
2021-10-27	6.64	6.64	6.56	6.57	1109384
2021-10-28	6.55	6.60	6.51	6.55	4369287
2021-10-29	6.51	6.54	6.44	6.48	5401170
2021-11-01	6.65	6.72	6.63	6.67	1791326
2021-11-02	6.65	6.65	6.58	6.62	1285969
2021-11-03	6.62	6.68	6.60	6.67	1132220
2021-11-04	6.70	6.70	6.64	6.69	1835695
2021-11-05	6.73	6.76	6.70	6.72	1317171
2021-11-08	6.77	6.84	6.76	6.83	2334875
2021-11-09	6.74	6.74	6.58	6.63	3262258
2021-11-10	6.64	6.72	6.64	6.68	1514881
2021-11-11	6.68	6.75	6.68	6.74	667624
2021-11-12	6.88	7.05	6.87	7.03	3047597
2021-11-15	6.98	6.99	6.87	6.89	1736529
2021-11-16	6.84	6.84	6.76	6.76	1500903
2021-11-17	6.78	6.78	6.71	6.75	1046408
2021-11-18	6.75	6.79	6.73	6.76	1081758
2021-11-19	6.72	6.74	6.69	6.72	954457
2021-11-22	6.72	6.74	6.67	6.72	1016735
2021-11-23	6.72	6.76	6.70	6.74	1109516
2021-11-24	6.74	6.82	6.74	6.75	1059099
2021-11-26	6.68	6.70	6.60	6.63	1557852
2021-11-29	6.64	6.65	6.56	6.60	1523180
2021-11-30	6.48	6.50	6.40	6.47	2939192
2021-12-01	6.60	6.63	6.48	6.50	2646378
2021-12-02	6.59	6.74	6.59	6.72	2189390
2021-12-03	6.75	6.76	6.68	6.70	1608504
2021-12-06	6.76	6.86	6.76	6.83	2548899
2021-12-07	6.89	6.93	6.86	6.90	1429090
2021-12-08	6.89	6.89	6.82	6.87	1273184
2021-12-09	6.82	6.83	6.76	6.81	2253041
2021-12-10	6.84	6.85	6.77	6.84	1364730
2021-12-13	6.79	6.79	6.72	6.72	1310993
2021-12-14	6.74	6.88	6.74	6.84	1681968
2021-12-15	6.85	6.89	6.81	6.87	1940666
2021-12-16	6.90	6.94	6.87	6.91	1939063
2021-12-17	6.87	6.88	6.83	6.84	2583896
2021-12-20	6.69	6.70	6.60	6.67	2418458
2021-12-21	6.72	6.81	6.72	6.78	1906333
2021-12-22	6.73	6.78	6.71	6.76	1115159
2021-12-23	6.79	6.84	6.78	6.81	847160
2021-12-27	6.81	6.84	6.78	6.83	1062644
2021-12-28	6.82	6.85	6.80	6.82	1453293
2021-12-29	6.81	6.84	6.79	6.80	879273
2021-12-30	6.82	6.85	6.77	6.77	1434024
2021-12-31	6.74	6.79	6.73	6.79	714111
2022-01-03	6.83	6.93	6.83	6.93	1277395
2022-01-04	6.99	7.08	6.97	7.06	2630906
2022-01-05	7.09	7.15	7.02	7.05	2561273
2022-01-06	7.12	7.14	7.07	7.12	1216816
2022-01-07	7.16	7.24	7.15	7.22	1579556
2022-01-10	7.23	7.27	7.15	7.21	2237674
2022-01-11	7.32	7.40	7.32	7.38	1459321
2022-01-12	7.41	7.46	7.38	7.45	864768
2022-01-13	7.45	7.56	7.45	7.52	1723738
2022-01-14	7.51	7.58	7.50	7.56	2040105
2022-01-18	7.41	7.41	7.34	7.36	2001564
2022-01-19	7.31	7.33	7.23	7.24	1571546
2022-01-20	7.24	7.28	7.17	7.18	1744856
2022-01-21	7.17	7.21	7.14	7.14	1592832
2022-01-24	7.10	7.23	7.10	7.21	3642159
2022-01-25	7.17	7.31	7.10	7.28	2351617
2022-01-26	7.29	7.34	7.22	7.26	2023621
2022-01-27	7.30	7.35	7.21	7.26	1822799
2022-01-28	7.26	7.28	7.19	7.26	1543694
2022-01-31	7.17	7.20	7.09	7.19	1729180
2022-02-01	7.19	7.32	7.19	7.32	1732643
2022-02-02	7.35	7.49	7.32	7.48	1200912
2022-02-03	7.34	7.39	7.27	7.27	2433681
2022-02-04	7.28	7.37	7.28	7.35	1774760
2022-02-07	7.50	7.66	7.48	7.60	2946413
2022-02-08	7.68	7.74	7.67	7.70	2263884
2022-02-09	7.67	7.68	7.62	7.62	1365922
2022-02-10	7.61	7.67	7.56	7.59	1486234
2022-02-11	7.58	7.66	7.52	7.54	2894324
2022-02-14	7.53	7.56	7.45	7.50	2205910
2022-02-15	7.53	7.57	7.52	7.55	1762312
2022-02-16	7.53	7.58	7.52	7.57	1203758
2022-02-17	7.51	7.53	7.43	7.44	1025421
2022-02-18	7.40	7.43	7.36	7.41	1359149
2022-02-22	7.43	7.47	7.41	7.46	2376712
2022-02-23	7.48	7.48	7.37	7.38	2527184
2022-02-24	7.22	7.25	7.07	7.22	5968993
2022-02-25	7.22	7.29	7.22	7.28	2386336
2022-02-28	7.17	7.18	7.09	7.13	3027966
2022-03-01	7.06	7.08	6.82	6.85	5387075
2022-03-02	6.89	7.00	6.89	6.98	3594210
2022-03-03	7.10	7.12	6.99	7.05	2710681
2022-03-04	6.90	6.90	6.83	6.88	3204433
2022-03-07	6.80	6.82	6.66	6.67	3203559
2022-03-08	6.59	6.59	6.26	6.33	8669050
2022-03-09	6.46	6.57	6.43	6.53	3045147
2022-03-10	6.53	6.62	6.51	6.54	2875959
2022-03-11	6.64	6.71	6.57	6.57	3032741
2022-03-14	6.68	6.81	6.68	6.75	4024355
2022-03-15	6.77	6.80	6.73	6.78	2830224
2022-03-16	6.82	6.93	6.81	6.89	4691140
2022-03-17	6.79	6.91	6.78	6.90	3253018
2022-03-18	6.88	6.90	6.81	6.89	11921468
2022-03-21	6.89	6.94	6.88	6.91	2284625
2022-03-22	6.97	7.04	6.97	6.98	2251046
2022-03-23	6.97	6.98	6.89	6.90	2186743
2022-03-24	6.94	6.94	6.87	6.91	1229970
2022-03-25	6.92	6.93	6.85	6.91	2015002
2022-03-28	6.78	6.78	6.64	6.66	5993796
2022-03-29	6.74	6.75	6.67	6.68	2056101
2022-03-30	6.68	6.68	6.53	6.54	1514059
2022-03-31	6.36	6.39	6.25	6.27	6371205
2022-04-01	6.37	6.38	6.30	6.36	6762322
2022-04-04	6.37	6.44	6.35	6.41	2424868
2022-04-05	6.37	6.37	6.24	6.25	3525641
2022-04-06	6.18	6.21	6.14	6.16	2813148
2022-04-07	6.16	6.19	6.09	6.16	3232387
2022-04-08	6.19	6.26	6.17	6.19	2438297
2022-04-11	6.19	6.24	6.16	6.16	2972605
2022-04-12	6.16	6.20	6.09	6.12	3751768
2022-04-13	6.12	6.16	6.10	6.14	2862119
2022-04-14	6.14	6.17	6.08	6.10	1771803
2022-04-18	6.08	6.17	6.08	6.12	2820700
2022-04-19	6.08	6.13	6.06	6.11	2475136
2022-04-20	6.20	6.23	6.17	6.18	2471822
2022-04-21	6.22	6.24	6.14	6.14	1911249
2022-04-22	6.13	6.14	6.03	6.05	2184089
2022-04-25	6.04	6.08	5.95	6.06	3736754
2022-04-26	6.03	6.05	5.96	5.97	2657161
2022-04-27	5.95	5.98	5.90	5.93	2417547
2022-04-28	5.96	6.05	5.93	6.02	2873191
2022-04-29	6.04	6.11	5.97	5.99	2433604
2022-05-02	5.96	5.97	5.87	5.94	3988740
2022-05-03	5.99	6.05	5.96	6.02	3070411
2022-05-04	6.02	6.13	5.99	6.13	2187688
2022-05-05	6.07	6.07	5.93	5.97	3101083
2022-05-06	6.01	6.06	5.97	6.02	3679907
2022-05-09	5.95	5.99	5.91	5.92	3001872
2022-05-10	5.97	6.01	5.89	5.93	4644996
2022-05-11	5.87	5.91	5.79	5.79	3412541
2022-05-12	5.81	5.93	5.80	5.87	4814676
2022-05-13	5.97	6.08	5.97	6.07	2067465
2022-05-16	6.03	6.05	5.98	6.02	2265626
2022-05-17	5.95	6.00	5.93	5.97	3876152
2022-05-18	5.98	6.03	5.96	5.96	2774470
2022-05-19	5.97	6.06	5.97	6.05	2498511
2022-05-20	6.07	6.11	6.00	6.05	2572871
2022-05-23	6.13	6.24	6.12	6.19	4055202
2022-05-24	6.17	6.19	6.10	6.16	3344778
2022-05-25	6.14	6.19	6.12	6.18	2118307
2022-05-26	6.23	6.29	6.23	6.25	1428261
2022-05-27	6.24	6.25	6.20	6.22	1372231
2022-05-31	6.08	6.11	6.05	6.10	2585867
2022-06-01	6.16	6.18	6.05	6.08	2481617
2022-06-02	6.09	6.14	6.06	6.12	1968026
2022-06-03	6.08	6.08	6.01	6.04	1866270
2022-06-06	6.07	6.11	6.04	6.04	1383929
2022-06-07	6.03	6.10	6.03	6.07	2173424
2022-06-08	5.99	5.99	5.85	5.86	4721925
2022-06-09	5.92	5.94	5.82	5.82	3392220
2022-06-10	5.78	5.81	5.70	5.74	5855283
2022-06-13	5.76	5.83	5.76	5.78	5741840
2022-06-14	5.88	5.95	5.86	5.89	4957188
2022-06-15	5.90	5.99	5.90	5.97	4098509
2022-06-16	5.92	6.01	5.90	6.00	4260412
2022-06-17	5.92	5.97	5.78	5.81	7358207
2022-06-21	5.94	5.99	5.91	5.99	2828304
2022-06-22	5.93	5.98	5.91	5.94	4455297
2022-06-23	6.00	6.00	5.89	5.93	5076209
2022-06-24	6.00	6.13	6.00	6.11	3769272
2022-06-27	6.01	6.07	5.99	6.03	4870787
2022-06-28	6.07	6.11	6.02	6.03	3592639
2022-06-29	6.02	6.04	5.96	5.96	2981083
2022-06-30	5.87	5.91	5.83	5.90	2571250
2022-07-01	5.90	5.99	5.88	5.99	2513787
2022-07-05	5.91	5.97	5.87	5.97	3644707
2022-07-06	5.90	5.90	5.80	5.87	3172248
2022-07-07	5.91	5.95	5.91	5.93	1659137
2022-07-08	5.95	6.02	5.95	6.01	2152297
2022-07-11	5.99	6.01	5.94	5.99	2801126
2022-07-12	5.93	6.04	5.93	5.99	3609254
2022-07-13	5.96	5.96	5.90	5.95	2896711
2022-07-14	5.84	5.84	5.75	5.80	3135290
2022-07-15	5.81	5.90	5.76	5.88	3134888
2022-07-18	5.88	5.97	5.86	5.89	4996139
2022-07-19	5.95	6.03	5.94	6.01	3645547
2022-07-20	6.00	6.00	5.89	5.93	3006591
2022-07-21	5.90	5.96	5.87	5.96	2140138
2022-07-22	5.97	5.99	5.94	5.97	2214976
2022-07-25	6.00	6.09	6.00	6.07	2767953
2022-07-26	6.06	6.07	6.02	6.02	1838877
2022-07-27	6.07	6.13	6.05	6.12	2346094
2022-07-28	6.11	6.14	6.09	6.13	1491472
2022-07-29	6.23	6.43	6.21	6.39	1780568
2022-08-01	6.45	6.45	6.32	6.36	2748657
2022-08-02	6.28	6.29	6.19	6.20	1584537
2022-08-03	6.17	6.17	6.06	6.14	2602516
2022-08-04	6.11	6.16	6.06	6.08	2339588
2022-08-05	6.08	6.10	6.03	6.10	1278107
2022-08-08	6.14	6.17	6.11	6.11	1472270
2022-08-09	6.08	6.09	6.03	6.05	1680550
2022-08-10	6.14	6.24	6.11	6.22	1283441
2022-08-11	6.24	6.28	6.24	6.25	1299810
2022-08-12	6.30	6.30	6.26	6.29	1816277
2022-08-15	6.25	6.28	6.23	6.27	1782966
2022-08-16	6.21	6.24	6.19	6.23	2634031
2022-08-17	6.21	6.22	6.16	6.21	1997034
2022-08-18	6.21	6.21	6.17	6.20	914962
2022-08-19	6.16	6.16	6.10	6.11	1801703
2022-08-22	6.11	6.11	6.05	6.06	2116170
2022-08-23	6.04	6.11	6.04	6.08	1145225
2022-08-24	6.10	6.16	6.09	6.13	1520842
2022-08-25	6.14	6.20	6.14	6.20	934115
2022-08-26	6.19	6.20	6.07	6.07	1681443
2022-08-29	6.07	6.09	6.05	6.07	1605540
2022-08-30	6.10	6.11	6.05	6.10	2011980
2022-08-31	6.08	6.09	6.04	6.05	1559049
2022-09-01	6.03	6.04	5.98	6.03	1714993
2022-09-02	6.07	6.11	6.02	6.02	1991171
2022-09-06	6.01	6.01	5.91	5.92	2709100
2022-09-07	5.84	5.88	5.80	5.85	2731608
2022-09-08	5.90	6.05	5.90	6.05	3847676
2022-09-09	6.15	6.17	6.09	6.14	2498252
2022-09-12	6.16	6.18	6.11	6.11	3302347
2022-09-13	6.02	6.04	5.93	5.94	3108065
2022-09-14	6.02	6.07	6.01	6.02	3559520
2022-09-15	6.00	6.07	5.98	6.01	2046234
2022-09-16	6.01	6.09	5.99	6.06	4532332
2022-09-19	6.00	6.09	5.99	6.09	1349798
2022-09-20	6.02	6.07	6.00	6.05	1426582
2022-09-21	6.05	6.08	5.98	5.98	1801949
2022-09-22	6.05	6.11	6.02	6.02	2169559
2022-09-23	5.94	5.95	5.71	5.79	4618961
2022-09-26	5.73	5.85	5.72	5.79	5609488
2022-09-27	5.82	5.82	5.71	5.75	5582018
2022-09-28	5.70	5.78	5.67	5.76	3004937
2022-09-29	5.70	5.71	5.60	5.66	4435949
2022-09-30	5.60	5.63	5.50	5.50	3424747
2022-10-03	5.55	5.85	5.48	5.61	4320789
2022-10-04	5.72	5.80	5.72	5.80	5366738
2022-10-05	5.71	5.74	5.69	5.72	3130032
2022-10-06	5.72	5.74	5.68	5.68	3171503
2022-10-07	5.65	5.67	5.58	5.62	4086477
2022-10-10	5.64	5.65	5.58	5.59	3678574
2022-10-11	5.58	5.69	5.58	5.61	4952682
2022-10-12	5.57	5.61	5.56	5.56	3845326
2022-10-13	5.49	5.69	5.47	5.68	5628004
2022-10-14	5.74	5.75	5.62	5.62	4560558
2022-10-17	5.58	5.64	5.52	5.53	5161969
2022-10-18	5.52	5.54	5.45	5.47	4409286
2022-10-19	5.44	5.47	5.40	5.43	3407276
2022-10-20	5.47	5.51	5.39	5.39	3037174
2022-10-21	5.42	5.57	5.39	5.56	3483648
2022-10-24	5.52	5.62	5.52	5.58	2512822
2022-10-25	5.62	5.68	5.60	5.64	3838002
2022-10-26	5.67	5.74	5.64	5.70	1655273
2022-10-27	5.64	5.67	5.59	5.61	3287412
2022-10-28	5.56	5.61	5.56	5.61	1761562
2022-10-31	5.60	5.64	5.58	5.60	3271849
2022-11-01	5.66	5.69	5.59	5.62	3111526
2022-11-02	5.72	5.74	5.64	5.65	3989362
2022-11-03	5.60	5.64	5.57	5.62	3058494
2022-11-04	5.70	5.81	5.70	5.81	3026000
2022-11-07	5.78	5.83	5.77	5.81	1769910
2022-11-08	5.85	5.89	5.82	5.87	2807861
2022-11-09	5.87	5.89	5.83	5.85	2056370
2022-11-10	6.06	6.16	6.02	6.15	3272435
2022-11-11	6.04	6.18	6.04	6.14	5042122
2022-11-14	6.25	6.48	6.22	6.43	5524748
2022-11-15	6.45	6.48	6.34	6.40	3958213
2022-11-16	6.45	6.45	6.40	6.44	3221494
2022-11-17	6.46	6.56	6.45	6.56	2277376
2022-11-18	6.61	6.61	6.55	6.57	1967416
2022-11-21	6.50	6.53	6.46	6.52	2959700
2022-11-22	6.58	6.65	6.58	6.64	1224524
2022-11-23	6.68	6.73	6.63	6.72	1601960
2022-11-25	6.78	6.88	6.78	6.87	1217036
2022-11-28	6.79	6.79	6.73	6.73	2146450
2022-11-29	6.76	6.82	6.72	6.81	1867830
2022-11-30	6.81	6.81	6.69	6.80	3443203
2022-12-01	6.80	6.82	6.77	6.81	2282185
2022-12-02	6.75	6.84	6.75	6.83	1368212
2022-12-05	6.78	6.78	6.68	6.68	3355779
2022-12-06	6.73	6.73	6.66	6.72	3571086
2022-12-07	6.74	6.79	6.73	6.77	2315358
2022-12-08	6.76	6.81	6.73	6.77	2502805
2022-12-09	6.77	6.83	6.77	6.79	2063931
2022-12-12	6.81	6.82	6.75	6.81	2175302
2022-12-13	6.93	6.93	6.84	6.85	2783463
2022-12-14	6.86	6.90	6.81	6.83	2924897
2022-12-15	6.81	6.82	6.70	6.73	2955691
2022-12-16	6.66	6.80	6.66	6.78	6930251
2022-12-19	6.84	6.93	6.84	6.87	3398104
2022-12-20	7.46	7.77	7.44	7.59	8142273
2022-12-21	7.81	7.92	7.79	7.84	7231704
2022-12-22	7.84	7.91	7.81	7.91	3874230
2022-12-23	7.99	8.07	7.94	8.05	4587248
2022-12-27	8.07	8.09	8.01	8.06	3412822
2022-12-28	8.03	8.04	7.96	7.99	3392144
2022-12-29	7.96	7.99	7.91	7.92	1752736
2022-12-30	7.97	8.03	7.94	8.02	3095274
2023-01-03	8.06	8.14	8.03	8.09	4043393
2023-01-04	8.19	8.28	8.19	8.25	8389520
2023-01-05	8.00	8.07	7.93	8.04	7233743
2023-01-06	8.03	8.14	7.96	8.13	4279017
2023-01-09	8.15	8.16	8.06	8.06	3852136
2023-01-10	8.05	8.05	7.96	8.05	2554415
2023-01-11	8.09	8.11	8.04	8.09	1684294
2023-01-12	8.50	8.72	8.49	8.66	4827078
2023-01-13	8.78	9.04	8.72	9.03	4495104
2023-01-17	8.64	8.67	8.56	8.67	4496036
2023-01-18	8.69	8.69	8.56	8.58	5157812
2023-01-19	8.46	8.54	8.43	8.51	5589742
2023-01-20	8.51	8.60	8.47	8.58	1798083
2023-01-23	8.60	8.60	8.50	8.54	3325687
2023-01-24	8.65	8.72	8.56	8.69	2609292
2023-01-25	8.71	8.84	8.71	8.79	2904811
2023-01-26	8.79	8.79	8.72	8.78	4146390
2023-01-27	8.93	8.97	8.89	8.89	2912836
2023-01-30	8.97	9.01	8.73	8.90	4982209
2023-01-31	8.73	8.76	8.69	8.76	4014894
2023-02-01	8.78	8.81	8.69	8.76	5294678
2023-02-02	8.66	8.75	8.62	8.67	3677958
2023-02-03	8.69	8.73	8.65	8.66	3800873
2023-02-06	8.42	8.42	8.25	8.40	4374074
2023-02-07	8.52	8.62	8.49	8.61	3678056
2023-02-08	8.61	8.65	8.59	8.63	1875500
2023-02-09	8.72	8.75	8.65	8.67	1986487
2023-02-10	8.72	8.79	8.72	8.77	2651427
2023-02-13	8.76	8.82	8.76	8.82	1337071
2023-02-14	8.80	8.90	8.78	8.82	2751948
2023-02-15	8.76	8.86	8.76	8.85	2392330
2023-02-16	8.82	8.85	8.79	8.83	2160315
2023-02-17	8.83	8.87	8.81	8.87	1500947
2023-02-21	8.77	8.85	8.76	8.77	2457107
2023-02-22	8.81	8.81	8.72	8.74	3951435
2023-02-23	8.76	8.83	8.74	8.82	2534938
2023-02-24	8.62	8.65	8.56	8.61	2525935
2023-02-27	8.72	8.79	8.69	8.69	1930714
2023-02-28	8.71	8.73	8.68	8.73	1770483
2023-03-01	8.69	8.73	8.67	8.67	1803193
2023-03-02	8.62	8.66	8.61	8.66	2007686
2023-03-03	8.73	8.87	8.69	8.84	1915550
2023-03-06	8.91	8.95	8.88	8.94	1844902
2023-03-07	9.00	9.03	8.85	8.86	2836924
2023-03-08	8.89	8.98	8.88	8.95	2415920
2023-03-09	9.08	9.18	8.99	9.00	5454447
2023-03-10	8.64	8.70	8.33	8.44	18311526
2023-03-13	8.21	8.25	8.04	8.17	12170525
2023-03-14	7.98	8.00	7.79	7.86	8185174
2023-03-15	7.66	7.71	7.53	7.69	6295929
2023-03-16	7.70	7.93	7.65	7.89	6958664
2023-03-17	7.83	7.83	7.66	7.66	8834480
2023-03-20	7.77	8.04	7.77	7.87	3819158
2023-03-21	7.93	8.02	7.92	7.98	3174606
2023-03-22	7.95	8.00	7.88	7.89	3254063
2023-03-23	7.95	7.98	7.77	7.82	3033927
2023-03-24	7.81	7.90	7.75	7.90	3615486
2023-03-27	7.90	7.94	7.87	7.93	2351832
2023-03-28	8.01	8.07	7.98	8.02	1566438
2023-03-29	7.96	8.13	7.93	7.99	2273495
2023-03-30	7.95	8.01	7.87	7.87	1725829
2023-03-31	7.92	8.00	7.92	8.00	1780625
2023-04-03	8.08	8.10	8.01	8.07	2767883
2023-04-04	8.16	8.16	8.04	8.10	3185545
2023-04-05	8.12	8.12	8.04	8.09	1678716
2023-04-06	8.03	8.11	8.03	8.07	4191472
2023-04-10	8.10	8.10	8.03	8.06	4141499
2023-04-11	8.12	8.22	8.11	8.17	2056302
2023-04-12	8.23	8.26	8.16	8.17	2367152
2023-04-13	8.20	8.21	8.14	8.18	1842799
2023-04-14	8.17	8.34	8.17	8.31	4559131
2023-04-17	8.33	8.35	8.28	8.35	2886625
2023-04-18	8.42	8.47	8.41	8.44	1612073
2023-04-19	8.44	8.59	8.44	8.57	4200032
2023-04-20	8.51	8.57	8.48	8.52	5886947
2023-04-21	8.45	8.45	8.36	8.43	1168340
2023-04-24	8.29	8.35	8.29	8.34	1489627
2023-04-25	8.40	8.41	8.20	8.23	5766753
2023-04-26	8.19	8.30	8.19	8.26	1876020
2023-04-27	8.35	8.49	8.35	8.48	1483402
2023-04-28	8.18	8.23	8.15	8.21	1649131
2023-05-01	8.32	8.33	8.22	8.24	2527797
2023-05-02	8.18	8.18	8.01	8.07	3183294
2023-05-03	8.07	8.12	7.97	7.98	2220991
2023-05-04	7.92	7.98	7.79	7.84	8361019
2023-05-05	7.96	8.23	7.94	8.21	4644221
2023-05-08	8.23	8.31	8.23	8.24	1993236
2023-05-09	8.29	8.36	8.28	8.35	3156805
2023-05-10	8.41	8.42	8.30	8.35	1356548
2023-05-11	8.41	8.44	8.34	8.41	1878385
2023-05-12	8.43	8.47	8.37	8.39	1284435
2023-05-15	8.55	8.62	8.48	8.61	1841821
2023-05-16	8.49	8.50	8.39	8.40	1821373
2023-05-17	8.42	8.50	8.41	8.50	2514700
2023-05-18	8.37	8.39	8.29	8.33	2158269
2023-05-19	8.19	8.20	8.09	8.11	1444292
2023-05-22	8.16	8.17	8.11	8.16	1717605
2023-05-23	8.04	8.12	8.03	8.05	1660723
2023-05-24	8.05	8.11	8.03	8.03	1845898
2023-05-25	7.97	7.99	7.90	7.94	1571592
2023-05-26	7.88	7.96	7.88	7.91	1159525
2023-05-30	8.01	8.04	7.95	7.99	2380632
2023-05-31	8.01	8.09	8.00	8.06	2748256
2023-06-01	8.22	8.35	8.17	8.32	2229609
2023-06-02	8.31	8.33	8.25	8.29	1860900
2023-06-05	8.28	8.29	8.21	8.29	1340964
2023-06-06	8.19	8.34	8.16	8.33	4086311
2023-06-07	8.24	8.24	8.16	8.16	1730801
2023-06-08	8.22	8.23	8.17	8.21	1484463
2023-06-09	8.29	8.30	8.25	8.27	2037687
2023-06-12	8.27	8.27	8.21	8.24	1326358
2023-06-13	8.27	8.34	8.26	8.31	1511737
2023-06-14	8.46	8.49	8.31	8.36	4088662
2023-06-15	8.32	8.38	8.29	8.37	1326151
2023-06-16	8.31	8.35	8.24	8.26	2066411
2023-06-20	8.28	8.28	8.18	8.20	1298997
2023-06-21	8.33	8.46	8.33	8.44	2091131
2023-06-22	8.52	8.53	8.46	8.48	1490767
2023-06-23	8.34	8.34	8.24	8.24	1579035
2023-06-26	8.24	8.28	8.22	8.24	1155138
2023-06-27	8.30	8.41	8.30	8.40	1145269
2023-06-28	8.45	8.48	8.43	8.43	1204242
2023-06-29	8.56	8.63	8.54	8.63	1623919
2023-06-30	8.60	8.62	8.58	8.60	1281392
2023-07-03	8.64	8.68	8.63	8.64	1143544
2023-07-05	8.82	8.91	8.82	8.86	1845818
2023-07-06	8.66	8.72	8.62	8.65	1084998
2023-07-07	8.66	8.80	8.66	8.76	1436853
2023-07-10	8.67	8.72	8.61	8.65	4479933
2023-07-11	8.63	8.71	8.63	8.71	1117256
2023-07-12	8.94	9.06	8.94	9.01	1150799
2023-07-13	9.09	9.20	9.09	9.12	1302707
2023-07-14	9.10	9.11	9.01	9.02	1072910
2023-07-17	9.03	9.05	8.98	9.05	1047845
2023-07-18	9.28	9.34	9.26	9.27	1664648
2023-07-19	9.25	9.29	9.21	9.24	1039248
2023-07-20	9.23	9.27	9.16	9.23	3514260
2023-07-21	9.10	9.10	8.92	8.93	2651324
2023-07-24	8.89	8.93	8.86	8.89	1590850
2023-07-25	8.93	8.96	8.92	8.92	951745
2023-07-26	8.95	9.01	8.93	8.98	982462
2023-07-27	9.04	9.24	8.99	9.16	3770417
2023-07-28	9.51	9.58	9.40	9.45	2958409
2023-07-31	9.40	9.41	9.26	9.32	1435123
2023-08-01	9.14	9.15	9.04	9.07	1512100
2023-08-02	8.99	9.02	8.91	8.95	1958110
2023-08-03	8.94	9.00	8.94	8.96	1185073
2023-08-04	9.20	9.26	9.15	9.16	1578655
2023-08-07	9.15	9.20	9.13	9.19	581997
2023-08-08	9.02	9.03	8.92	8.97	1403699
2023-08-09	8.83	8.90	8.81	8.84	1113430
2023-08-10	8.91	9.01	8.90	8.90	1243174
2023-08-11	8.91	8.94	8.89	8.90	817338
2023-08-14	8.78	8.82	8.71	8.79	1538944
2023-08-15	8.73	8.77	8.70	8.70	1169980
2023-08-16	8.63	8.64	8.55	8.56	926037
2023-08-17	8.72	8.72	8.61	8.61	916089
2023-08-18	8.60	8.65	8.60	8.61	1361544
2023-08-21	8.63	8.65	8.59	8.62	904297
2023-08-22	8.87	8.90	8.77	8.78	1356876
2023-08-23	8.90	8.92	8.88	8.90	883130
2023-08-24	8.92	8.95	8.88	8.88	874580
2023-08-25	8.92	8.95	8.86	8.92	1085259
2023-08-28	9.03	9.09	9.02	9.06	1465145
2023-08-29	9.01	9.06	8.95	9.06	812259
2023-08-30	9.14	9.16	9.08	9.10	1247587
2023-08-31	9.14	9.14	9.06	9.10	936801
2023-09-01	9.34	9.36	9.28	9.28	928790
2023-09-05	9.36	9.40	9.30	9.31	1058710
2023-09-06	9.45	9.47	9.39	9.42	1073735
2023-09-07	9.42	9.45	9.41	9.43	785186
2023-09-08	9.37	9.38	9.32	9.36	696563
2023-09-11	9.93	9.97	9.90	9.96	1790658
2023-09-12	9.96	10.00	9.92	9.95	1323410
2023-09-13	10.02	10.12	10.02	10.06	1258045
2023-09-14	10.15	10.20	10.13	10.17	1665879
2023-09-15	9.98	10.03	9.95	9.95	1959290
2023-09-18	9.97	9.97	9.92	9.96	775819
2023-09-19	10.24	10.31	10.24	10.28	1386638
2023-09-20	10.28	10.31	10.20	10.20	1315115
2023-09-21	10.33	10.39	10.26	10.27	4086147
2023-09-22	10.50	10.58	10.35	10.35	2781737
2023-09-25	10.15	10.15	9.97	10.12	2286530
2023-09-26	10.17	10.24	10.13	10.13	1821535
2023-09-27	10.14	10.15	10.05	10.12	1681311
2023-09-28	10.01	10.15	9.98	10.08	1678454
2023-09-29	9.86	9.92	9.80	9.85	2015623
2023-10-02	9.88	9.90	9.80	9.84	1925397
2023-10-03	9.75	9.82	9.72	9.76	1513205
2023-10-04	9.55	9.55	9.40	9.49	4631137
2023-10-05	9.74	9.80	9.72	9.78	3200547
2023-10-06	9.72	9.85	9.69	9.83	1553528
2023-10-09	9.76	9.82	9.75	9.80	817484
2023-10-10	10.00	10.04	9.97	9.97	1103888
2023-10-11	9.93	9.93	9.84	9.89	1111857
2023-10-12	9.88	9.90	9.73	9.79	1880137
2023-10-13	9.71	9.75	9.64	9.67	2179659
2023-10-16	9.66	9.73	9.63	9.70	1114307
2023-10-17	9.68	9.84	9.65	9.77	1261268
2023-10-18	9.81	9.82	9.72	9.73	1194351
2023-10-19	9.67	9.75	9.61	9.62	3963402
2023-10-20	9.59	9.59	9.48	9.50	1932580
2023-10-23	9.44	9.53	9.43	9.46	1605464
2023-10-24	9.47	9.49	9.43	9.48	916092
2023-10-25	9.55	9.62	9.55	9.60	2700521
2023-10-26	9.48	9.57	9.43	9.52	2674987
2023-10-27	9.69	9.73	9.59	9.61	1958057
2023-10-30	9.57	9.80	9.54	9.75	3394336
2023-10-31	9.65	9.67	9.62	9.67	1397701
2023-11-01	9.84	9.91	9.79	9.86	1900749
2023-11-02	9.95	10.02	9.93	10.00	1343118
2023-11-03	10.05	10.21	10.05	10.15	1943555
2023-11-06	9.83	9.83	9.75	9.80	1844832
2023-11-07	9.70	9.73	9.66	9.71	958987
2023-11-08	9.19	9.20	9.03	9.05	3200009
2023-11-09	9.19	9.23	9.14	9.14	1704386
2023-11-10	9.28	9.31	9.17	9.29	3791459
2023-11-13	9.32	9.37	9.24	9.26	2935938
2023-11-14	9.66	9.79	9.65	9.78	4432730
2023-11-15	9.46	9.50	9.40	9.47	2919128
2023-11-16	9.66	9.68	9.58	9.62	3155377
2023-11-17	9.85	9.90	9.83	9.88	2071557
2023-11-20	9.96	10.00	9.95	9.97	3252053
2023-11-21	9.93	9.97	9.91	9.93	1583684
2023-11-22	9.90	9.92	9.87	9.87	1093066
2023-11-24	9.82	9.85	9.82	9.83	641339
2023-11-27	10.01	10.01	9.96	9.99	1711202
2023-11-28	9.99	10.01	9.95	10.00	1344007
2023-11-29	9.85	9.87	9.81	9.86	1335867
2023-11-30	9.83	9.90	9.83	9.87	1112029
2023-12-01	9.85	9.94	9.85	9.92	1244553
2023-12-04	9.74	9.81	9.73	9.76	1433897
2023-12-05	9.72	9.74	9.57	9.60	6075929
2023-12-06	9.70	9.75	9.61	9.62	2241216
2023-12-07	9.87	9.97	9.84	9.96	3189051
2023-12-08	9.97	10.06	9.95	10.06	1545554
2023-12-11	10.02	10.08	9.90	9.97	1260834
2023-12-12	9.95	10.02	9.91	10.02	1572193
2023-12-13	10.05	10.18	10.02	10.13	2101479
2023-12-14	9.83	10.06	9.81	9.98	3719615
2023-12-15	9.51	9.54	9.32	9.34	5679308
2023-12-18	9.28	9.28	9.20	9.24	2274976
2023-12-19	9.22	9.27	9.20	9.24	2523487
2023-12-20	9.24	9.29	9.16	9.16	4369138
2023-12-21	9.29	9.35	9.23	9.30	6919342
2023-12-22	9.55	9.59	9.50	9.54	3181339
2023-12-26	9.45	9.50	9.43	9.48	1105180
2023-12-27	9.52	9.56	9.51	9.52	1250352
2023-12-28	9.60	9.69	9.60	9.63	1267217
2023-12-29	9.64	9.70	9.64	9.68	1228236
2024-01-02	9.62	9.66	9.58	9.64	1170141
2024-01-03	9.59	9.63	9.57	9.60	1236561
2024-01-04	9.60	9.70	9.60	9.64	1053701
2024-01-05	9.83	9.99	9.83	9.90	2040403
2024-01-08	9.90	9.97	9.86	9.96	1489639
2024-01-09	9.84	9.86	9.76	9.76	1105383
2024-01-10	9.81	9.82	9.77	9.79	1474613
2024-01-11	9.85	9.88	9.81	9.85	1424392
2024-01-12	9.84	9.89	9.80	9.81	1553946
2024-01-16	9.81	9.85	9.78	9.85	1397672
2024-01-17	9.74	9.79	9.69	9.75	1415590
2024-01-18	9.76	9.83	9.71	9.76	1921574
2024-01-19	9.74	9.83	9.72	9.83	1756984
2024-01-22	9.91	9.99	9.90	9.95	1606776
2024-01-23	9.94	9.96	9.90	9.96	864470
2024-01-24	10.45	10.47	10.37	10.40	1752606
2024-01-25	10.34	10.38	10.24	10.30	1706228
2024-01-26	10.08	10.16	10.05	10.12	1320497
2024-01-29	10.20	10.22	10.12	10.19	1175012
2024-01-30	10.19	10.26	10.15	10.25	989333
2024-01-31	10.40	10.44	10.24	10.29	2005822
2024-02-01	10.42	10.54	10.31	10.42	1909529
2024-02-02	10.34	10.43	10.32	10.42	9624720
2024-02-05	10.42	10.46	10.36	10.43	2364173
2024-02-06	10.32	10.35	10.27	10.28	1211292
2024-02-07	10.36	10.41	10.34	10.41	1196638
2024-02-08	10.18	10.18	10.10	10.14	1100035
2024-02-09	10.16	10.21	10.14	10.20	830705
2024-02-12	10.21	10.32	10.21	10.27	1082977
2024-02-13	10.22	10.25	10.17	10.20	1145628
2024-02-14	10.26	10.32	10.24	10.32	1228495
2024-02-15	10.32	10.41	10.32	10.39	705607
2024-02-16	10.58	10.69	10.58	10.67	1138055
2024-02-20	10.72	10.79	10.70	10.78	1443660
2024-02-21	10.69	10.70	10.58	10.62	3110608
2024-02-22	10.71	10.80	10.70	10.71	1735330
2024-02-23	10.75	10.80	10.72	10.80	976474
2024-02-26	10.87	10.93	10.86	10.90	974010
2024-02-27	11.15	11.23	11.08	11.21	1747963
2024-02-28	11.00	11.11	10.99	11.08	1291440
2024-02-29	11.15	11.21	11.07	11.14	1102213
2024-03-01	11.21	11.25	11.18	11.24	978779
2024-03-04	11.24	11.32	11.20	11.29	935359
2024-03-05	11.45	11.58	11.44	11.47	1814086
2024-03-06	11.75	11.79	11.69	11.76	1643170
2024-03-07	11.99	12.04	11.87	12.04	1727014
2024-03-08	12.36	12.46	12.26	12.33	1735075
2024-03-11	11.80	11.87	11.73	11.87	1648020
2024-03-12	11.71	11.82	11.68	11.77	1616212
2024-03-13	11.68	11.74	11.65	11.74	1026595
2024-03-14	11.64	11.68	11.57	11.60	1129684
2024-03-15	11.49	11.58	11.47	11.52	2042460
2024-03-18	11.61	11.65	11.58	11.63	845668
2024-03-19	11.54	11.57	11.49	11.54	698297
2024-03-20	11.54	11.67	11.51	11.67	2470610
2024-03-21	11.76	11.82	11.71	11.71	1027768
2024-03-22	11.91	11.94	11.86	11.91	981074
2024-03-25	11.80	11.89	11.74	11.84	720275
2024-03-26	11.82	11.89	11.82	11.86	1389955
2024-03-27	11.85	11.86	11.71	11.81	1002418
2024-03-28	11.76	11.81	11.75	11.77	1589434
2024-04-01	11.44	11.45	11.34	11.43	1017539
2024-04-02	11.35	11.41	11.31	11.36	976529
2024-04-03	11.46	11.63	11.46	11.60	622274
2024-04-04	11.72	11.74	11.54	11.55	935939
2024-04-05	11.54	11.62	11.50	11.56	765741
2024-04-08	11.65	11.78	11.65	11.70	1774117
2024-04-09	11.70	11.73	11.60	11.63	1373268
2024-04-10	11.52	11.60	11.47	11.54	823487
2024-04-11	11.75	11.79	11.66	11.76	1351291
2024-04-12	11.56	11.60	11.48	11.51	1014904
2024-04-15	11.61	11.73	11.52	11.52	2548045
2024-04-16	11.24	11.24	11.15	11.17	1277327
2024-04-17	11.17	11.17	11.05	11.10	853178
2024-04-18	11.16	11.22	11.12	11.14	1102987
2024-04-19	11.15	11.20	11.14	11.17	946657
2024-04-22	11.28	11.35	11.27	11.31	898093
2024-04-23	11.37	11.43	11.36	11.41	723352
2024-04-24	11.40	11.41	11.32	11.38	639145
2024-04-25	11.30	11.38	11.26	11.38	508552
2024-04-26	11.26	11.29	11.18	11.22	802020
2024-04-29	11.28	11.33	11.25	11.32	785900
2024-04-30	11.43	11.45	11.32	11.32	814150
2024-05-01	11.39	11.46	11.33	11.36	709694
2024-05-02	11.44	11.47	11.41	11.44	417235
2024-05-03	11.52	11.59	11.50	11.56	708545
2024-05-06	11.61	11.63	11.58	11.61	499338
2024-05-07	11.58	11.60	11.51	11.54	758015
2024-05-08	11.39	11.46	11.34	11.44	797291
2024-05-09	11.47	11.53	11.46	11.51	574280
2024-05-10	11.57	11.61	11.57	11.60	408761
2024-05-13	11.73	11.73	11.63	11.66	1050578
2024-05-14	11.69	11.81	11.68	11.81	576916
2024-05-15	12.27	12.35	12.23	12.27	1314540
2024-05-16	12.10	12.13	12.01	12.02	1038526
2024-05-17	12.45	12.57	12.41	12.53	1168519
2024-05-20	12.64	12.71	12.61	12.64	803859
2024-05-21	12.64	12.67	12.61	12.65	913509
2024-05-22	12.60	12.60	12.48	12.51	719650
2024-05-23	12.52	12.54	12.39	12.42	724279
2024-05-24	12.50	12.56	12.49	12.56	464173
2024-05-28	12.78	12.88	12.78	12.81	894523
2024-05-29	12.68	12.71	12.62	12.64	570530
2024-05-30	12.89	12.89	12.79	12.82	681920
2024-05-31	13.09	13.12	13.02	13.11	849801
2024-06-03	13.36	13.41	13.26	13.38	1240155
2024-06-04	13.30	13.30	13.18	13.28	826610
2024-06-05	13.00	13.00	12.89	12.97	839662
2024-06-06	13.00	13.08	12.99	13.08	555368
2024-06-07	13.02	13.08	13.02	13.06	434047
2024-06-10	13.17	13.18	13.12	13.16	721218
2024-06-11	13.04	13.05	12.87	12.95	967386
2024-06-12	13.01	13.07	12.92	12.93	973291
2024-06-13	12.72	12.78	12.61	12.63	882602
2024-06-14	12.60	12.63	12.50	12.62	1196735
2024-06-17	12.55	12.63	12.48	12.63	812651
2024-06-18	12.63	12.66	12.59	12.62	462007
2024-06-20	12.57	12.63	12.55	12.62	470615
2024-06-21	12.58	12.58	12.50	12.53	1188425
2024-06-24	12.71	12.71	12.60	12.61	576661
2024-06-25	12.95	12.99	12.92	12.97	1001192
2024-06-26	12.91	12.98	12.89	12.98	980664
2024-06-27	13.03	13.11	13.00	13.04	428428
2024-06-28	13.31	13.42	13.29	13.41	1175496
2024-07-01	13.43	13.50	13.40	13.45	576278
2024-07-02	13.87	13.87	13.58	13.69	629882
2024-07-03	13.59	13.67	13.59	13.65	351731
2024-07-05	13.83	13.87	13.75	13.86	669661
2024-07-08	13.85	13.87	13.78	13.79	644264
2024-07-09	13.72	13.77	13.68	13.73	657615
2024-07-10	13.75	13.83	13.75	13.82	616518
2024-07-11	13.86	13.86	13.70	13.71	630040
2024-07-12	13.66	13.72	13.59	13.68	816246
2024-07-15	13.72	13.80	13.60	13.61	643360
2024-07-16	13.82	14.00	13.80	13.98	1158962
2024-07-17	13.91	13.91	13.74	13.80	878187
2024-07-18	13.94	14.02	13.86	13.93	1274172
2024-07-19	13.95	14.00	13.91	13.94	726349
2024-07-22	13.99	14.07	13.97	14.06	760562
2024-07-23	14.21	14.35	14.17	14.20	1249742
2024-07-24	14.17	14.17	14.03	14.03	811762
2024-07-25	13.59	13.74	13.54	13.64	1475824
2024-07-26	13.74	13.91	13.74	13.88	699927
2024-07-29	13.87	13.87	13.76	13.79	862787
2024-07-30	13.61	13.71	13.59	13.66	1409137
2024-07-31	14.52	14.53	14.37	14.48	1292391
2024-08-01	14.17	14.31	14.03	14.08	1451383
2024-08-02	12.67	12.78	12.45	12.53	1933910
2024-08-05	10.90	12.15	10.74	12.07	3037483
2024-08-06	10.96	11.53	10.81	11.38	5026081
2024-08-07	12.26	12.35	11.73	11.74	2745397
2024-08-08	11.86	11.98	11.85	11.88	1481207
2024-08-09	12.08	12.22	12.08	12.20	1139041
2024-08-12	12.29	12.37	12.18	12.22	1079892
2024-08-13	12.56	12.77	12.50	12.75	1291518
2024-08-14	12.75	12.77	12.63	12.76	908296
2024-08-15	13.56	13.62	13.43	13.57	6712440
2024-08-16	13.62	13.69	13.59	13.68	1861483
2024-08-19	13.76	13.88	13.76	13.87	1267919
2024-08-20	13.69	13.72	13.61	13.70	1236426
2024-08-21	13.68	13.68	13.53	13.62	1047258
2024-08-22	13.55	13.55	13.43	13.47	1196435
2024-08-23	13.64	13.82	13.60	13.79	1546155
2024-08-26	13.30	13.41	13.30	13.34	1026774
2024-08-27	13.27	13.37	13.25	13.30	1897551
2024-08-28	13.25	13.34	13.25	13.27	729062
2024-08-29	13.28	13.41	13.28	13.32	1145937
2024-08-30	13.24	13.25	13.18	13.23	1116697
2024-09-03	13.47	13.55	13.32	13.35	1328665
2024-09-04	12.96	13.08	12.93	12.98	856825
2024-09-05	13.07	13.13	13.00	13.07	917226
2024-09-06	12.96	12.96	12.61	12.65	1411049
2024-09-09	12.67	12.77	12.57	12.72	1473312
2024-09-10	12.74	12.76	12.52	12.66	1164588
2024-09-11	12.65	12.74	12.48	12.74	1396581
2024-09-12	12.69	12.83	12.66	12.78	1045853
2024-09-13	12.80	12.90	12.78	12.84	1638263
2024-09-16	12.96	12.98	12.86	12.92	1377289
2024-09-17	12.52	12.57	12.44	12.47	1742933
2024-09-18	12.50	12.71	12.47	12.55	1390962
2024-09-19	12.69	12.75	12.63	12.71	1037338
2024-09-20	12.84	12.94	12.77	12.87	1400307
2024-09-23	12.92	12.97	12.89	12.90	813236
2024-09-24	12.77	12.80	12.72	12.77	1228706
2024-09-25	12.43	12.48	12.37	12.43	1225610
2024-09-26	12.70	12.95	12.68	12.90	1557843
2024-09-27	12.34	12.47	12.15	12.17	2497529
2024-09-30	12.56	12.67	12.49	12.63	3147243
2024-10-01	12.80	12.83	12.66	12.70	2531389
2024-10-02	12.63	12.63	12.49	12.54	1491487
2024-10-03	12.35	12.42	12.31	12.41	1080453
2024-10-04	12.67	12.89	12.67	12.89	1162655
2024-10-07	12.90	13.07	12.88	12.98	1429973
2024-10-08	12.64	12.67	12.56	12.62	1076108
2024-10-09	12.41	12.54	12.39	12.47	972928
2024-10-10	12.55	12.68	12.52	12.65	1239415
2024-10-11	12.76	13.19	12.76	13.11	1814138
2024-10-14	13.11	13.21	13.11	13.15	1484122
2024-10-15	13.00	13.09	12.80	12.83	3786259
2024-10-16	12.97	12.99	12.90	12.96	966767
2024-10-17	13.17	13.22	13.05	13.05	1015867
2024-10-18	13.10	13.17	13.07	13.15	599574
2024-10-21	12.90	12.90	12.74	12.77	575829
2024-10-22	12.56	12.69	12.56	12.65	1175108
2024-10-23	12.24	12.35	12.19	12.28	853506
2024-10-24	12.34	12.36	12.28	12.34	641533
2024-10-25	12.38	12.41	12.28	12.29	594033
2024-10-28	12.43	12.53	12.39	12.48	829879
2024-10-29	12.70	12.79	12.69	12.72	954202
2024-10-30	12.74	12.84	12.74	12.77	589020
2024-10-31	12.79	12.81	12.68	12.77	822171
2024-11-01	12.86	12.94	12.83	12.85	645442
2024-11-04	12.86	12.98	12.85	12.86	735816
2024-11-05	12.87	13.07	12.87	13.01	710054
2024-11-06	13.63	13.80	13.56	13.77	1180520
2024-11-07	13.92	13.99	13.82	13.87	886333
2024-11-08	13.89	14.00	13.86	13.99	1135280
2024-11-11	13.96	14.09	13.93	14.02	783668
2024-11-12	14.05	14.06	13.88	13.94	984762
2024-11-13	13.98	14.00	13.85	13.89	724828
2024-11-14	14.25	14.48	14.22	14.29	1332130
2024-11-15	14.03	14.08	13.90	13.96	917803
2024-11-18	13.83	13.96	13.78	13.93	1096267
2024-11-19	14.02	14.25	14.02	14.21	692241
2024-11-20	13.98	14.04	13.90	13.97	688776
2024-11-21	14.03	14.12	14.01	14.06	654610
2024-11-22	14.13	14.31	14.13	14.27	477658
2024-11-25	14.40	14.60	14.40	14.48	914746
2024-11-26	14.17	14.20	14.04	14.09	650337
2024-11-27	14.17	14.24	14.15	14.18	477105
2024-11-29	14.67	14.82	14.66	14.81	446674
2024-12-02	15.29	15.36	15.18	15.27	1374675
2024-12-03	15.52	15.56	15.36	15.41	787780
2024-12-04	15.03	15.09	14.96	14.97	990395
2024-12-05	15.15	15.24	15.12	15.16	1135257
2024-12-06	15.17	15.17	15.03	15.05	1157664
2024-12-09	15.18	15.19	15.00	15.00	837306
2024-12-10	14.91	14.99	14.91	14.92	703415
2024-12-11	15.11	15.12	15.00	15.08	788419
2024-12-12	14.93	14.99	14.90	14.91	1038101
2024-12-13	14.82	15.02	14.76	14.89	3740514
2024-12-16	14.69	14.75	14.63	14.66	924295
2024-12-17	14.39	14.48	14.33	14.37	927147
2024-12-18	14.37	14.47	13.96	13.98	1154709
2024-12-19	14.33	14.36	14.16	14.17	950306
2024-12-20	13.96	14.19	13.93	14.07	1731718
2024-12-23	14.05	14.18	13.98	14.14	954118
2024-12-24	14.30	14.34	14.22	14.31	479500
2024-12-26	14.27	14.33	14.22	14.27	1133610
2024-12-27	14.30	14.46	14.25	14.43	2529911
2024-12-30	14.25	14.67	14.22	14.55	4801894
2024-12-31	14.50	14.66	14.44	14.49	2607469
2025-01-02	14.48	14.49	14.28	14.40	1996799
2025-01-03	14.40	14.57	14.30	14.49	1384042
2025-01-06	14.55	14.71	14.51	14.61	3788254
2025-01-07	14.88	14.89	14.62	14.71	2328922
2025-01-08	14.78	14.85	14.72	14.81	834058
2025-01-10	14.35	14.35	14.13	14.13	1190900
2025-01-13	14.02	14.27	14.00	14.24	893761
2025-01-14	14.25	14.38	14.23	14.30	1410517
2025-01-15	14.85	15.00	14.73	14.97	2097410
2025-01-16	14.79	14.80	14.70	14.73	1295056
2025-01-17	14.70	14.72	14.61	14.69	974058
2025-01-21	14.74	15.02	14.73	14.98	1295554
2025-01-22	14.66	14.68	14.50	14.51	1022594
2025-01-23	14.49	14.65	14.49	14.65	1118518
2025-01-24	14.62	14.65	14.54	14.59	901581
2025-01-27	14.66	14.89	14.66	14.86	1866099
2025-01-28	15.10	15.42	15.10	15.30	2687076
2025-01-29	15.10	15.33	15.06	15.25	2077049
2025-01-30	15.26	15.26	15.08	15.20	1063704
2025-01-31	15.10	15.11	14.87	14.88	965350
2025-02-03	14.59	14.88	14.59	14.83	2526270
2025-02-04	14.77	14.94	14.76	14.82	1829191
2025-02-05	14.97	15.06	14.90	15.02	1668548
2025-02-06	14.94	15.15	14.89	15.07	2778492
2025-02-07	14.95	14.97	14.74	14.79	1736959
2025-02-10	14.69	14.73	14.61	14.61	1315085
2025-02-11	14.54	14.73	14.54	14.67	958934
2025-02-12	14.54	14.71	14.52	14.63	1296186
2025-02-13	14.77	14.89	14.72	14.83	1022926
2025-02-14	15.03	15.24	15.01	15.13	1617933
2025-02-18	15.54	15.69	15.52	15.59	1707164
2025-02-19	15.79	15.83	15.67	15.74	1692394
2025-02-20	15.68	15.74	15.60	15.63	1145961
2025-02-21	15.60	15.62	15.29	15.29	992052
2025-02-24	15.35	15.40	15.04	15.20	1764549
2025-02-25	15.60	15.64	15.28	15.43	1436057
2025-02-26	15.46	15.52	15.36	15.40	1054043
2025-02-27	15.51	15.60	15.48	15.51	955034
2025-02-28	15.24	15.33	15.16	15.31	955868
2025-03-03	15.52	15.65	15.35	15.39	1112429
2025-03-04	15.21	15.33	14.93	15.17	1613651
2025-03-05	15.28	15.51	15.25	15.46	733927
2025-03-06	15.49	15.56	15.32	15.37	822316
2025-03-07	15.34	15.39	15.12	15.38	999484
2025-03-10	15.09	15.15	14.80	14.91	1046264
2025-03-11	14.87	14.99	14.71	14.89	1066292
2025-03-12	15.22	15.35	15.13	15.29	581604
2025-03-13	15.50	15.61	15.44	15.48	797228
2025-03-14	15.73	15.96	15.73	15.90	1068820
2025-03-17	15.82	16.07	15.82	16.04	1600794
2025-03-18	16.04	16.20	15.98	16.19	944483
2025-03-19	16.13	16.39	16.04	16.31	1391383
2025-03-20	16.22	16.35	16.22	16.26	794993
2025-03-21	16.71	16.74	16.60	16.72	876698
2025-03-24	16.51	16.56	16.35	16.36	1312310
2025-03-25	16.01	16.25	16.00	16.25	1043892
2025-03-26	16.05	16.16	15.99	16.04	1331246
2025-03-27	16.21	16.36	16.13	16.24	608552
2025-03-28	15.94	16.09	15.69	15.75	1001345
2025-03-31	15.25	15.47	15.21	15.46	998353
2025-04-01	15.08	15.23	14.96	15.08	1512106
2025-04-02	14.75	15.03	14.69	15.02	1812385
2025-04-03	13.67	13.88	13.55	13.56	2507452
2025-04-04	12.37	12.66	12.15	12.40	3814187
2025-04-07	12.00	12.89	11.83	12.23	5049759
2025-04-08	13.34	13.34	12.11	12.25	5854943
2025-04-09	12.20	13.63	12.13	13.48	4709128
2025-04-10	12.92	12.98	12.24	12.46	3980973
2025-04-11	12.62	12.95	12.53	12.91	3184228
2025-04-14	13.16	13.27	12.96	13.11	5339026
2025-04-15	13.47	13.76	13.42	13.59	2455232
2025-04-16	13.24	13.32	13.05	13.11	3854205
2025-04-17	13.41	13.66	13.41	13.56	3304148
2025-04-21	13.45	13.45	13.18	13.26	1932766
2025-04-22	13.48	13.62	13.48	13.56	1619961
2025-04-23	13.65	13.76	13.58	13.65	1944835
2025-04-24	13.72	13.82	13.66	13.79	1319886
2025-04-25	13.74	13.89	13.67	13.89	1198081
2025-04-28	14.08	14.20	14.07	14.13	1523073
2025-04-29	14.15	14.34	14.15	14.34	1392201
2025-04-30	14.11	14.25	14.01	14.20	1484491
2025-05-01	13.96	14.03	13.88	13.93	2716722
2025-05-02	13.68	13.92	13.59	13.87	2128069
2025-05-05	13.96	14.10	13.91	14.02	2811372
2025-05-06	13.98	14.05	13.92	13.92	1845309
2025-05-07	13.90	14.10	13.90	14.02	1587088
2025-05-08	13.94	14.12	13.92	13.97	4253220
2025-05-09	14.25	14.28	14.12	14.20	3327859
2025-05-12	14.40	14.49	14.35	14.42	1995280
2025-05-13	14.50	14.65	14.49	14.62	2367484
2025-05-14	14.86	14.90	14.60	14.63	1929869
2025-05-15	14.53	14.72	14.52	14.71	2075640
2025-05-16	14.30	14.43	14.28	14.35	2010769
2025-05-19	14.36	14.54	14.32	14.54	1815065
2025-05-20	14.67	14.79	14.66	14.71	1336557
2025-05-21	14.84	15.00	14.83	14.91	1677201
2025-05-22	14.90	15.03	14.89	14.94	1579830
2025-05-23	14.84	15.15	14.77	15.14	1910970
2025-05-27	15.30	15.45	15.23	15.45	3248534
2025-05-28	15.14	15.19	15.05	15.12	1858922
2025-05-29	15.23	15.24	15.10	15.12	1687576
2025-05-30	15.34	15.43	15.23	15.41	1516450
2025-06-02	15.43	15.50	15.31	15.46	1337674
2025-06-03	15.25	15.39	15.19	15.36	1296581
2025-06-04	15.31	15.40	15.24	15.24	1435930
2025-06-05	15.19	15.21	15.07	15.20	1603401
2025-06-06	15.19	15.25	15.14	15.15	1812064
2025-06-09	15.26	15.27	15.19	15.24	1201017
2025-06-10	15.12	15.14	15.02	15.03	1214750
2025-06-11	14.99	15.00	14.86	14.89	1804875
2025-06-12	15.08	15.21	15.08	15.16	1179786
2025-06-13	14.91	15.13	14.87	15.07	1394793

Explore More About SMFG

Coins representing dividend payouts and trends

SMFG Dividend History

Discover Sumitomo Mitsui Financial'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

SMFG Stock Split History

Discover Sumitomo Mitsui Financial'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

SMFG Historical Prices

Explore Sumitomo Mitsui Financial's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics