SMCI Historical Prices

Summary

Key Stock Metrics

17.25

(November 15, 2024)

52-Week Low

119.80

(March 13, 2024)

52-Week High

122.90

(March 8, 2024)

All-Time High

42.47

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-03-29	0.89	0.93	0.87	0.88	60806020
2007-03-30	0.88	0.90	0.86	0.90	4194770
2007-04-02	0.90	1.06	0.90	1.04	7510090
2007-04-03	1.07	1.17	1.04	1.06	8356530
2007-04-04	1.04	1.10	1.00	1.02	3094190
2007-04-05	1.00	1.03	0.95	0.98	4248920
2007-04-09	1.00	1.04	0.99	1.00	1742550
2007-04-10	1.00	1.01	0.97	0.98	1067950
2007-04-11	0.97	0.99	0.95	0.95	1069480
2007-04-12	0.95	1.00	0.95	0.99	887800
2007-04-13	1.00	1.00	0.97	0.97	601970
2007-04-16	0.97	1.03	0.96	1.02	1353630
2007-04-17	1.03	1.04	1.01	1.03	901340
2007-04-18	1.04	1.05	1.00	1.04	1007020
2007-04-19	1.02	1.03	0.98	0.99	719000
2007-04-20	1.01	1.01	0.98	0.99	1396880
2007-04-23	0.98	1.01	0.98	0.99	773170
2007-04-24	0.99	1.00	0.97	0.98	707840
2007-04-25	0.98	1.05	0.98	1.04	1614100
2007-04-26	1.05	1.05	1.01	1.02	733750
2007-04-27	1.01	1.04	1.00	1.02	1121170
2007-04-30	1.02	1.11	1.02	1.04	2718680
2007-05-01	1.05	1.09	1.01	1.05	1239940
2007-05-02	1.05	1.06	1.04	1.04	608280
2007-05-03	1.04	1.05	1.03	1.04	842380
2007-05-04	1.04	1.06	1.04	1.06	721880
2007-05-07	1.08	1.11	1.04	1.06	1740630
2007-05-08	1.05	1.06	1.05	1.05	1468090
2007-05-09	1.09	1.14	1.05	1.12	4120370
2007-05-10	1.09	1.09	1.00	1.02	4909610
2007-05-11	1.02	1.05	1.00	1.04	2717470
2007-05-14	1.04	1.05	1.02	1.04	2097880
2007-05-15	1.02	1.04	1.02	1.02	1335760
2007-05-16	1.02	1.04	1.00	1.01	860140
2007-05-17	1.00	1.01	1.00	1.00	1109200
2007-05-18	1.00	1.01	0.97	1.00	1870570
2007-05-21	1.00	1.01	0.99	1.00	2155450
2007-05-22	1.00	1.01	1.00	1.00	824640
2007-05-23	1.00	1.01	1.00	1.00	762340
2007-05-24	1.00	1.01	0.99	1.00	605680
2007-05-25	0.99	1.01	0.99	1.00	616630
2007-05-29	1.00	1.01	0.99	1.00	658920
2007-05-30	1.00	1.00	1.00	1.00	799780
2007-05-31	1.00	1.01	1.00	1.01	1121710
2007-06-01	1.01	1.01	1.00	1.00	852470
2007-06-04	1.01	1.07	1.00	1.06	2222680
2007-06-05	1.13	1.19	1.10	1.14	9201760
2007-06-06	1.15	1.15	1.10	1.12	3506680
2007-06-07	1.13	1.13	1.11	1.12	1868880
2007-06-08	1.13	1.13	1.02	1.07	3655020
2007-06-11	1.06	1.08	1.03	1.05	1346680
2007-06-12	1.04	1.11	1.04	1.07	1458840
2007-06-13	1.10	1.10	1.06	1.07	816800
2007-06-14	1.08	1.09	1.07	1.08	1541540
2007-06-15	1.10	1.10	1.07	1.07	953320
2007-06-18	1.09	1.09	1.05	1.08	1624180
2007-06-19	1.09	1.14	1.07	1.09	1644320
2007-06-20	1.10	1.13	1.09	1.10	2300000
2007-06-21	1.11	1.11	1.09	1.10	1479720
2007-06-22	1.10	1.11	1.05	1.05	9217000
2007-06-25	1.05	1.08	1.03	1.05	2150410
2007-06-26	1.05	1.05	1.02	1.02	1069640
2007-06-27	1.02	1.05	1.02	1.04	1056940
2007-06-28	1.04	1.04	0.99	1.01	2180810
2007-06-29	1.01	1.03	1.00	1.00	930330
2007-07-02	1.01	1.02	1.00	1.00	1296210
2007-07-03	1.00	1.05	1.00	1.04	1549280
2007-07-05	1.04	1.05	1.02	1.03	1007860
2007-07-06	1.04	1.04	1.01	1.02	851880
2007-07-09	1.01	1.03	1.01	1.02	815100
2007-07-10	1.03	1.03	1.00	1.00	3906300
2007-07-11	1.02	1.02	1.00	1.00	2709860
2007-07-12	1.00	1.00	0.98	0.99	3303860
2007-07-13	0.99	0.99	0.93	0.94	3224310
2007-07-16	0.94	0.99	0.94	0.98	1354060
2007-07-17	0.97	0.99	0.97	0.99	736430
2007-07-18	0.99	0.99	0.98	0.99	1907810
2007-07-19	0.99	1.00	0.99	1.00	526520
2007-07-20	1.00	1.00	0.96	1.00	807350
2007-07-23	1.00	1.01	0.99	1.00	484240
2007-07-24	1.00	1.01	0.99	1.00	960350
2007-07-25	1.00	1.01	0.99	1.00	876470
2007-07-26	0.99	1.00	0.95	0.97	1245280
2007-07-27	0.97	0.97	0.93	0.93	829470
2007-07-30	0.93	0.93	0.86	0.89	1796250
2007-07-31	0.90	0.92	0.90	0.90	635090
2007-08-01	0.89	0.93	0.89	0.92	798300
2007-08-02	0.91	0.94	0.90	0.92	1799220
2007-08-03	0.93	0.93	0.89	0.89	835520
2007-08-06	0.90	0.90	0.86	0.86	1306630
2007-08-07	0.87	0.88	0.86	0.86	1092600
2007-08-08	0.89	0.90	0.86	0.88	4129820
2007-08-09	0.91	0.93	0.88	0.90	1749740
2007-08-10	0.89	0.90	0.85	0.88	1011180
2007-08-13	0.88	0.88	0.86	0.87	749620
2007-08-14	0.87	0.88	0.87	0.87	430090
2007-08-15	0.87	0.89	0.87	0.87	405680
2007-08-16	0.87	0.88	0.82	0.84	1097540
2007-08-17	0.87	0.87	0.82	0.85	2817790
2007-08-20	0.86	0.86	0.85	0.86	223040
2007-08-21	0.85	0.86	0.84	0.85	226690
2007-08-22	0.85	0.86	0.84	0.84	321950
2007-08-23	0.85	0.85	0.84	0.84	527370
2007-08-24	0.82	0.85	0.82	0.84	993370
2007-08-27	0.84	0.85	0.84	0.84	1897690
2007-08-28	0.84	0.84	0.84	0.84	1044560
2007-08-29	0.85	0.85	0.84	0.84	817970
2007-08-30	0.84	0.84	0.83	0.84	1192220
2007-08-31	0.84	0.84	0.83	0.83	723590
2007-09-04	0.84	0.85	0.83	0.84	3152790
2007-09-05	0.83	0.84	0.83	0.83	1443550
2007-09-06	0.84	0.86	0.84	0.84	3821990
2007-09-07	0.83	0.85	0.83	0.85	1487890
2007-09-10	0.85	0.89	0.85	0.87	1365840
2007-09-11	0.88	0.93	0.88	0.92	1008800
2007-09-12	0.93	0.96	0.92	0.94	1890480
2007-09-13	0.94	0.95	0.91	0.92	869070
2007-09-14	0.91	0.92	0.90	0.92	987760
2007-09-17	0.93	0.93	0.90	0.91	405550
2007-09-18	0.91	0.95	0.90	0.95	873500
2007-09-19	0.95	0.99	0.95	0.99	1160250
2007-09-20	0.99	1.00	0.98	0.99	1190460
2007-09-21	1.00	1.00	0.98	0.98	1367530
2007-09-24	0.98	0.99	0.95	0.96	1305490
2007-09-25	0.95	0.98	0.93	0.98	1068650
2007-09-26	0.98	1.02	0.97	1.00	2252200
2007-09-27	1.00	1.00	0.98	0.98	611980
2007-09-28	0.98	0.99	0.97	0.98	1708980
2007-10-01	0.97	0.99	0.95	0.98	1266230
2007-10-02	0.97	1.00	0.96	0.99	1737920
2007-10-03	0.98	1.01	0.98	1.01	975430
2007-10-04	0.97	0.99	0.97	0.97	917140
2007-10-05	0.98	0.99	0.97	0.99	1160150
2007-10-08	0.99	1.01	0.98	1.00	1070970
2007-10-09	1.00	1.01	0.99	0.99	647490
2007-10-10	1.00	1.00	0.99	1.00	555270
2007-10-11	1.00	1.02	0.98	0.99	820560
2007-10-12	0.98	1.00	0.97	1.00	445130
2007-10-15	0.99	0.99	0.98	0.99	403970
2007-10-16	0.98	1.00	0.98	1.00	627440
2007-10-17	1.00	1.00	0.98	0.99	482400
2007-10-18	0.99	1.00	0.98	1.00	332320
2007-10-19	1.00	1.00	0.98	0.98	482990
2007-10-22	0.97	0.98	0.95	0.97	635610
2007-10-23	0.97	0.99	0.94	0.99	429760
2007-10-24	0.98	0.99	0.94	0.98	488080
2007-10-25	0.98	1.00	0.97	0.98	369390
2007-10-26	0.99	1.01	0.97	1.00	944110
2007-10-29	1.00	1.02	1.00	1.01	483260
2007-10-30	1.01	1.01	0.99	0.99	344120
2007-10-31	1.00	1.04	1.00	1.01	1694670
2007-11-01	1.01	1.01	0.93	0.93	1218810
2007-11-02	0.94	0.96	0.94	0.95	1125260
2007-11-05	0.95	0.95	0.85	0.88	3021060
2007-11-06	0.88	0.91	0.88	0.90	1480450
2007-11-07	0.90	0.91	0.89	0.90	2214890
2007-11-08	0.90	0.91	0.82	0.84	3152760
2007-11-09	0.84	0.86	0.81	0.84	1002420
2007-11-12	0.84	0.85	0.82	0.83	1438500
2007-11-13	0.84	0.89	0.84	0.89	2832700
2007-11-14	0.91	0.91	0.88	0.90	1461230
2007-11-15	0.90	0.90	0.86	0.88	1288960
2007-11-16	0.88	0.92	0.87	0.92	3344280
2007-11-19	0.91	0.93	0.90	0.93	1862460
2007-11-20	0.92	0.93	0.89	0.93	3209660
2007-11-21	0.93	0.93	0.89	0.89	1746910
2007-11-23	0.89	0.89	0.85	0.88	749240
2007-11-26	0.87	0.91	0.87	0.89	2044840
2007-11-27	0.90	0.91	0.88	0.89	2393410
2007-11-28	0.89	0.90	0.88	0.89	1641250
2007-11-29	0.89	0.89	0.85	0.87	1727440
2007-11-30	0.88	0.88	0.83	0.83	2186720
2007-12-03	0.83	0.85	0.83	0.84	1658600
2007-12-04	0.84	0.87	0.83	0.85	727070
2007-12-05	0.85	0.87	0.85	0.86	727550
2007-12-06	0.85	0.90	0.85	0.90	911140
2007-12-07	0.87	0.91	0.87	0.89	863290
2007-12-10	0.88	0.91	0.88	0.88	683940
2007-12-11	0.88	0.89	0.85	0.85	808890
2007-12-12	0.86	0.87	0.84	0.85	762270
2007-12-13	0.84	0.86	0.83	0.85	711770
2007-12-14	0.85	0.86	0.83	0.84	513560
2007-12-17	0.84	0.84	0.83	0.83	766540
2007-12-18	0.83	0.84	0.82	0.83	374190
2007-12-19	0.83	0.84	0.81	0.83	857040
2007-12-20	0.84	0.85	0.83	0.85	912360
2007-12-21	0.86	0.86	0.83	0.85	1201260
2007-12-24	0.86	0.86	0.85	0.86	231940
2007-12-26	0.85	0.86	0.84	0.86	661790
2007-12-27	0.86	0.86	0.84	0.84	373440
2007-12-28	0.83	0.84	0.81	0.81	1649000
2007-12-31	0.81	0.82	0.77	0.77	2167850
2008-01-02	0.77	0.86	0.77	0.84	1687530
2008-01-03	0.84	0.91	0.84	0.90	1850580
2008-01-04	0.90	0.90	0.84	0.87	815570
2008-01-07	0.87	0.92	0.87	0.91	2337770
2008-01-08	0.90	0.92	0.90	0.91	2114790
2008-01-09	0.90	0.91	0.88	0.91	1127220
2008-01-10	0.90	0.91	0.90	0.91	957180
2008-01-11	0.90	0.90	0.87	0.88	982490
2008-01-14	0.89	0.90	0.86	0.86	1085800
2008-01-15	0.86	0.87	0.84	0.85	730870
2008-01-16	0.85	0.89	0.83	0.88	1201410
2008-01-17	0.87	0.88	0.82	0.82	1027620
2008-01-18	0.81	0.83	0.81	0.83	1254200
2008-01-22	0.77	0.83	0.77	0.83	2455280
2008-01-23	0.81	0.84	0.79	0.83	1162360
2008-01-24	0.83	0.83	0.80	0.81	981210
2008-01-25	0.81	0.83	0.81	0.83	839910
2008-01-28	0.82	0.85	0.82	0.85	503860
2008-01-29	0.85	0.85	0.82	0.83	570010
2008-01-30	0.83	0.85	0.81	0.83	627960
2008-01-31	0.86	1.00	0.86	0.95	4889360
2008-02-01	0.94	0.97	0.93	0.96	2406440
2008-02-04	0.95	0.95	0.90	0.90	2669020
2008-02-05	0.89	0.91	0.86	0.88	1613590
2008-02-06	0.89	0.91	0.88	0.90	1724300
2008-02-07	0.89	0.90	0.88	0.90	1198620
2008-02-08	0.88	0.90	0.88	0.88	436600
2008-02-11	0.89	0.92	0.89	0.91	1450720
2008-02-12	0.91	0.91	0.89	0.90	1329720
2008-02-13	0.91	0.91	0.90	0.90	1485790
2008-02-14	0.90	0.91	0.89	0.90	1223930
2008-02-15	0.90	0.90	0.89	0.89	2011480
2008-02-19	0.90	0.91	0.89	0.90	1473680
2008-02-20	0.90	0.90	0.89	0.90	788690
2008-02-21	0.90	0.90	0.89	0.90	1153490
2008-02-22	0.90	0.90	0.89	0.90	783590
2008-02-25	0.89	0.91	0.89	0.89	887000
2008-02-26	0.89	0.90	0.89	0.90	629560
2008-02-27	0.90	0.90	0.89	0.90	1225500
2008-02-28	0.89	0.90	0.89	0.89	2139520
2008-02-29	0.89	0.91	0.89	0.90	5320330
2008-03-03	0.90	0.92	0.89	0.91	2178670
2008-03-04	0.90	0.94	0.89	0.93	1301390
2008-03-05	0.93	0.95	0.92	0.95	424910
2008-03-06	0.94	0.97	0.94	0.95	1094020
2008-03-07	0.94	0.95	0.93	0.93	539180
2008-03-10	0.93	0.94	0.88	0.88	1055820
2008-03-11	0.91	0.93	0.89	0.92	1238270
2008-03-12	0.93	0.93	0.89	0.89	636800
2008-03-13	0.91	0.92	0.90	0.92	1173060
2008-03-14	0.92	0.92	0.89	0.90	748150
2008-03-17	0.87	0.90	0.84	0.89	753700
2008-03-18	0.90	0.91	0.85	0.88	900990
2008-03-19	0.89	0.91	0.88	0.88	1930670
2008-03-20	0.88	0.89	0.85	0.89	2022550
2008-03-24	0.89	0.90	0.87	0.88	1675800
2008-03-25	0.89	0.90	0.88	0.89	1352320
2008-03-26	0.89	0.89	0.86	0.86	1118570
2008-03-27	0.86	0.86	0.83	0.85	1677980
2008-03-28	0.85	0.85	0.83	0.83	456300
2008-03-31	0.83	0.85	0.83	0.84	775200
2008-04-01	0.84	0.86	0.84	0.86	1798920
2008-04-02	0.86	0.86	0.84	0.85	574000
2008-04-03	0.84	0.92	0.84	0.90	4233740
2008-04-04	0.90	0.95	0.89	0.93	1856670
2008-04-07	0.93	0.98	0.93	0.95	3250250
2008-04-08	0.95	0.97	0.93	0.95	3168280
2008-04-09	0.95	0.96	0.93	0.94	627370
2008-04-10	0.83	0.83	0.75	0.76	13983310
2008-04-11	0.77	0.77	0.73	0.74	6389640
2008-04-14	0.74	0.74	0.73	0.73	1849950
2008-04-15	0.73	0.74	0.67	0.68	3163940
2008-04-16	0.68	0.70	0.68	0.70	3222420
2008-04-17	0.70	0.73	0.70	0.73	1178440
2008-04-18	0.73	0.75	0.72	0.75	1408210
2008-04-21	0.75	0.75	0.73	0.74	709210
2008-04-22	0.74	0.74	0.72	0.73	1485320
2008-04-23	0.73	0.74	0.72	0.74	900850
2008-04-24	0.74	0.74	0.72	0.74	1104060
2008-04-25	0.73	0.74	0.73	0.74	561190
2008-04-28	0.73	0.75	0.71	0.75	849350
2008-04-29	0.75	0.76	0.74	0.76	862610
2008-04-30	0.72	0.78	0.72	0.75	3840250
2008-05-01	0.74	0.75	0.73	0.75	1307310
2008-05-02	0.75	0.75	0.73	0.73	1331150
2008-05-05	0.73	0.73	0.72	0.73	1070250
2008-05-06	0.72	0.73	0.72	0.73	493790
2008-05-07	0.73	0.76	0.73	0.74	1524670
2008-05-08	0.74	0.75	0.74	0.75	1275970
2008-05-09	0.74	0.76	0.74	0.75	2381610
2008-05-12	0.75	0.76	0.74	0.75	1023320
2008-05-13	0.75	0.76	0.74	0.74	581550
2008-05-14	0.74	0.76	0.74	0.75	3301520
2008-05-15	0.75	0.75	0.74	0.75	1245710
2008-05-16	0.75	0.75	0.75	0.75	1118680
2008-05-19	0.74	0.75	0.74	0.75	1051340
2008-05-20	0.74	0.75	0.72	0.72	948980
2008-05-21	0.73	0.75	0.73	0.73	796080
2008-05-22	0.73	0.74	0.73	0.73	1540960
2008-05-23	0.73	0.74	0.72	0.73	544550
2008-05-27	0.73	0.73	0.72	0.72	1094580
2008-05-28	0.73	0.73	0.72	0.72	559280
2008-05-29	0.72	0.73	0.71	0.72	866390
2008-05-30	0.72	0.73	0.71	0.72	2137130
2008-06-02	0.72	0.73	0.71	0.72	1243940
2008-06-03	0.72	0.73	0.70	0.71	1722670
2008-06-04	0.70	0.73	0.69	0.72	845720
2008-06-05	0.72	0.73	0.71	0.73	1629590
2008-06-06	0.73	0.74	0.72	0.73	1097370
2008-06-09	0.73	0.74	0.73	0.74	1819070
2008-06-10	0.73	0.75	0.73	0.74	953200
2008-06-11	0.74	0.75	0.74	0.75	1650690
2008-06-12	0.75	0.76	0.75	0.75	994870
2008-06-13	0.75	0.77	0.75	0.76	533770
2008-06-16	0.76	0.77	0.75	0.77	500290
2008-06-17	0.77	0.78	0.76	0.76	799540
2008-06-18	0.76	0.77	0.75	0.76	614640
2008-06-19	0.76	0.76	0.75	0.76	574510
2008-06-20	0.76	0.77	0.76	0.76	1523430
2008-06-23	0.76	0.77	0.76	0.76	752260
2008-06-24	0.76	0.77	0.76	0.76	995050
2008-06-25	0.76	0.79	0.76	0.78	1081590
2008-06-26	0.78	0.78	0.75	0.76	2327580
2008-06-27	0.76	0.76	0.72	0.73	16344240
2008-06-30	0.73	0.77	0.71	0.74	3372700
2008-07-01	0.73	0.75	0.71	0.75	1802780
2008-07-02	0.75	0.77	0.75	0.76	1258730
2008-07-03	0.76	0.76	0.75	0.76	508260
2008-07-07	0.76	0.76	0.75	0.76	886220
2008-07-08	0.76	0.77	0.75	0.77	1130080
2008-07-09	0.77	0.77	0.74	0.76	534910
2008-07-10	0.76	0.77	0.76	0.77	603860
2008-07-11	0.76	0.77	0.72	0.77	1105800
2008-07-14	0.77	0.78	0.75	0.75	1390660
2008-07-15	0.75	0.78	0.74	0.76	590220
2008-07-16	0.77	0.78	0.75	0.77	703540
2008-07-17	0.78	0.78	0.77	0.78	397100
2008-07-18	0.78	0.78	0.76	0.76	607590
2008-07-21	0.77	0.77	0.77	0.77	184670
2008-07-22	0.76	0.78	0.76	0.78	618870
2008-07-23	0.78	0.78	0.77	0.78	472330
2008-07-24	0.78	0.78	0.77	0.77	422750
2008-07-25	0.78	0.79	0.78	0.78	610940
2008-07-28	0.78	0.79	0.78	0.78	405900
2008-07-29	0.78	0.79	0.78	0.78	397570
2008-07-30	0.79	0.79	0.75	0.79	677070
2008-07-31	0.78	0.79	0.78	0.79	1019930
2008-08-01	0.80	0.80	0.79	0.79	727750
2008-08-04	0.79	0.79	0.76	0.79	784920
2008-08-05	0.79	0.80	0.78	0.79	587960
2008-08-06	0.79	0.80	0.77	0.79	1109960
2008-08-07	0.81	0.90	0.81	0.90	6384540
2008-08-08	0.88	0.93	0.88	0.90	2889720
2008-08-11	0.90	0.91	0.88	0.90	2364260
2008-08-12	0.90	0.91	0.88	0.90	3700350
2008-08-13	0.90	0.90	0.88	0.90	926190
2008-08-14	0.89	0.90	0.86	0.90	627910
2008-08-15	0.90	0.90	0.88	0.90	2647320
2008-08-18	0.90	0.94	0.90	0.93	4165290
2008-08-19	0.93	0.96	0.88	0.95	3093550
2008-08-20	0.96	0.97	0.95	0.96	1896440
2008-08-21	0.96	0.98	0.95	0.98	2412080
2008-08-22	0.98	1.01	0.97	1.01	3627080
2008-08-25	1.01	1.02	1.00	1.02	3591050
2008-08-26	1.01	1.07	1.00	1.07	4768300
2008-08-27	1.07	1.07	1.03	1.04	3854840
2008-08-28	1.04	1.04	1.00	1.01	3702690
2008-08-29	1.01	1.02	0.98	1.00	2976940
2008-09-02	1.04	1.04	0.99	1.01	2255370
2008-09-03	1.01	1.08	0.99	1.06	10389980
2008-09-04	1.06	1.09	1.03	1.05	3128950
2008-09-05	1.02	1.06	1.02	1.05	2582630
2008-09-08	1.05	1.09	1.05	1.06	3450430
2008-09-09	1.06	1.08	1.04	1.06	2639500
2008-09-10	1.07	1.09	1.06	1.07	2258030
2008-09-11	1.05	1.08	1.04	1.08	2459350
2008-09-12	1.07	1.07	1.05	1.06	1686080
2008-09-15	1.03	1.04	0.99	0.99	2443320
2008-09-16	0.98	1.02	0.98	1.02	1615140
2008-09-17	1.01	1.01	0.98	0.98	1378510
2008-09-18	0.98	1.01	0.93	0.99	3646440
2008-09-19	1.01	1.05	1.00	1.04	4600250
2008-09-22	1.04	1.06	1.00	1.04	2805720
2008-09-23	1.05	1.06	1.02	1.03	1556820
2008-09-24	1.04	1.05	0.97	0.98	2727250
2008-09-25	0.96	0.97	0.91	0.93	4355570
2008-09-26	0.92	0.95	0.88	0.94	1561410
2008-09-29	0.93	0.93	0.85	0.85	1878980
2008-09-30	0.85	0.93	0.85	0.90	1682110
2008-10-01	0.90	0.91	0.89	0.91	1299570
2008-10-02	0.90	0.92	0.86	0.89	1918250
2008-10-03	0.90	0.91	0.88	0.88	1454480
2008-10-06	0.87	0.89	0.76	0.77	2746970
2008-10-07	0.78	0.82	0.73	0.73	2849650
2008-10-08	0.72	0.73	0.67	0.68	3423440
2008-10-09	0.69	0.71	0.67	0.67	1999340
2008-10-10	0.66	0.75	0.65	0.71	2105330
2008-10-13	0.73	0.80	0.73	0.80	3167720
2008-10-14	0.83	0.89	0.75	0.79	1901350
2008-10-15	0.78	0.79	0.71	0.72	2168180
2008-10-16	0.72	0.79	0.72	0.78	3045290
2008-10-17	0.76	0.80	0.73	0.78	2492230
2008-10-20	0.79	0.81	0.76	0.79	707260
2008-10-21	0.78	0.82	0.76	0.76	1041460
2008-10-22	0.75	0.75	0.67	0.67	1372950
2008-10-23	0.67	0.70	0.66	0.69	1648490
2008-10-24	0.66	0.67	0.61	0.61	1898680
2008-10-27	0.62	0.64	0.60	0.60	2433400
2008-10-28	0.62	0.63	0.56	0.57	2264500
2008-10-29	0.58	0.62	0.49	0.58	6889110
2008-10-30	0.59	0.67	0.57	0.66	4576180
2008-10-31	0.65	0.67	0.61	0.63	2802350
2008-11-03	0.62	0.63	0.60	0.62	1656590
2008-11-04	0.63	0.63	0.59	0.62	1367020
2008-11-05	0.61	0.62	0.59	0.59	1645270
2008-11-06	0.56	0.59	0.54	0.54	2728560
2008-11-07	0.55	0.55	0.53	0.54	1243260
2008-11-10	0.51	0.57	0.51	0.54	2082430
2008-11-11	0.54	0.57	0.51	0.52	884460
2008-11-12	0.48	0.51	0.42	0.43	1963170
2008-11-13	0.42	0.42	0.36	0.39	9990190
2008-11-14	0.39	0.44	0.39	0.41	4268070
2008-11-17	0.41	0.48	0.41	0.46	1947350
2008-11-18	0.46	0.49	0.46	0.48	2085910
2008-11-19	0.47	0.49	0.40	0.41	2639200
2008-11-20	0.41	0.45	0.40	0.41	2342470
2008-11-21	0.42	0.44	0.40	0.44	1774530
2008-11-24	0.45	0.50	0.42	0.48	3741630
2008-11-25	0.48	0.50	0.46	0.49	1776380
2008-11-26	0.48	0.53	0.48	0.52	1538820
2008-11-28	0.52	0.53	0.51	0.52	176440
2008-12-01	0.51	0.52	0.43	0.46	2203080
2008-12-02	0.47	0.52	0.46	0.51	859560
2008-12-03	0.50	0.51	0.47	0.50	1340170
2008-12-04	0.50	0.51	0.48	0.49	1157510
2008-12-05	0.49	0.57	0.49	0.57	2067770
2008-12-08	0.58	0.63	0.57	0.61	2110710
2008-12-09	0.60	0.63	0.59	0.59	1554960
2008-12-10	0.60	0.65	0.59	0.65	1104790
2008-12-11	0.64	0.65	0.63	0.63	940040
2008-12-12	0.62	0.65	0.62	0.65	1156900
2008-12-15	0.65	0.67	0.63	0.65	1787700
2008-12-16	0.65	0.70	0.63	0.70	1950440
2008-12-17	0.69	0.72	0.67	0.71	1285710
2008-12-18	0.71	0.73	0.67	0.68	455010
2008-12-19	0.71	0.71	0.64	0.66	2456210
2008-12-22	0.66	0.67	0.60	0.64	664050
2008-12-23	0.64	0.67	0.64	0.67	578850
2008-12-24	0.67	0.67	0.60	0.63	400380
2008-12-26	0.63	0.68	0.62	0.68	329680
2008-12-29	0.68	0.68	0.60	0.63	1070040
2008-12-30	0.63	0.66	0.61	0.66	1463320
2008-12-31	0.66	0.68	0.63	0.63	1095430
2009-01-02	0.64	0.65	0.64	0.64	1057980
2009-01-05	0.65	0.71	0.64	0.71	1841450
2009-01-06	0.63	0.67	0.54	0.63	4057730
2009-01-07	0.62	0.64	0.60	0.63	3206230
2009-01-08	0.62	0.68	0.61	0.65	2015160
2009-01-09	0.66	0.69	0.63	0.65	1974110
2009-01-12	0.65	0.66	0.62	0.65	1375150
2009-01-13	0.65	0.65	0.60	0.60	958400
2009-01-14	0.60	0.61	0.55	0.57	1490580
2009-01-15	0.57	0.58	0.53	0.58	1854880
2009-01-16	0.58	0.58	0.55	0.57	925990
2009-01-20	0.56	0.58	0.51	0.51	1387610
2009-01-21	0.52	0.55	0.51	0.55	698800
2009-01-22	0.54	0.55	0.51	0.52	179490
2009-01-23	0.51	0.54	0.49	0.53	813820
2009-01-26	0.53	0.63	0.53	0.62	1344390
2009-01-27	0.62	0.62	0.57	0.59	563450
2009-01-28	0.60	0.63	0.58	0.61	968610
2009-01-29	0.60	0.61	0.56	0.56	1145620
2009-01-30	0.56	0.56	0.52	0.53	1035330
2009-02-02	0.51	0.55	0.50	0.54	1654270
2009-02-03	0.55	0.55	0.52	0.55	2965170
2009-02-04	0.55	0.57	0.52	0.53	1230980
2009-02-05	0.52	0.53	0.50	0.51	815240
2009-02-06	0.51	0.55	0.51	0.53	1381270
2009-02-09	0.53	0.55	0.50	0.51	521370
2009-02-10	0.50	0.53	0.50	0.50	1432520
2009-02-11	0.51	0.52	0.50	0.51	642050
2009-02-12	0.50	0.51	0.49	0.50	359170
2009-02-13	0.50	0.52	0.50	0.51	1530560
2009-02-17	0.49	0.50	0.47	0.47	569490
2009-02-18	0.47	0.48	0.45	0.45	862030
2009-02-19	0.46	0.46	0.44	0.45	532150
2009-02-20	0.44	0.46	0.43	0.45	1539920
2009-02-23	0.46	0.46	0.44	0.44	618380
2009-02-24	0.44	0.46	0.43	0.44	3350960
2009-02-25	0.45	0.49	0.45	0.47	1561960
2009-02-26	0.47	0.47	0.46	0.46	574850
2009-02-27	0.46	0.46	0.45	0.45	1013680
2009-03-02	0.45	0.46	0.45	0.45	793970
2009-03-03	0.45	0.49	0.44	0.48	747830
2009-03-04	0.48	0.50	0.47	0.50	741630
2009-03-05	0.49	0.50	0.47	0.47	707230
2009-03-06	0.48	0.48	0.46	0.48	377240
2009-03-09	0.49	0.50	0.47	0.48	488870
2009-03-10	0.49	0.53	0.49	0.51	1445560
2009-03-11	0.52	0.53	0.47	0.49	1725160
2009-03-12	0.49	0.55	0.49	0.52	1159270
2009-03-13	0.52	0.53	0.49	0.52	1010470
2009-03-16	0.52	0.53	0.50	0.50	477170
2009-03-17	0.50	0.53	0.48	0.53	443280
2009-03-18	0.53	0.54	0.51	0.52	894050
2009-03-19	0.52	0.53	0.49	0.49	399530
2009-03-20	0.50	0.50	0.45	0.47	1199220
2009-03-23	0.47	0.50	0.47	0.49	1187400
2009-03-24	0.49	0.49	0.48	0.48	585600
2009-03-25	0.48	0.49	0.47	0.49	1202720
2009-03-26	0.50	0.51	0.50	0.50	675090
2009-03-27	0.49	0.50	0.45	0.46	1103370
2009-03-30	0.45	0.48	0.44	0.48	573310
2009-03-31	0.48	0.50	0.48	0.49	656020
2009-04-01	0.49	0.50	0.48	0.50	403540
2009-04-02	0.52	0.53	0.49	0.51	1131800
2009-04-03	0.51	0.55	0.51	0.55	542190
2009-04-06	0.54	0.55	0.51	0.53	1102580
2009-04-07	0.53	0.54	0.50	0.51	536260
2009-04-08	0.51	0.53	0.51	0.53	505910
2009-04-09	0.53	0.62	0.52	0.59	1662830
2009-04-13	0.59	0.60	0.55	0.60	607140
2009-04-14	0.59	0.59	0.56	0.56	996250
2009-04-15	0.56	0.56	0.54	0.56	1293810
2009-04-16	0.55	0.58	0.50	0.56	1237660
2009-04-17	0.57	0.60	0.55	0.60	1538920
2009-04-20	0.59	0.59	0.56	0.58	722870
2009-04-21	0.57	0.64	0.57	0.64	741940
2009-04-22	0.63	0.65	0.61	0.62	1989590
2009-04-23	0.62	0.62	0.56	0.58	1310770
2009-04-24	0.58	0.58	0.55	0.55	835790
2009-04-27	0.54	0.56	0.53	0.53	565700
2009-04-28	0.53	0.54	0.53	0.54	220920
2009-04-29	0.54	0.56	0.53	0.55	705960
2009-04-30	0.51	0.56	0.49	0.52	1148160
2009-05-01	0.52	0.57	0.52	0.56	2043160
2009-05-04	0.56	0.56	0.54	0.56	650970
2009-05-05	0.56	0.59	0.56	0.59	1417460
2009-05-06	0.59	0.60	0.58	0.59	526630
2009-05-07	0.60	0.60	0.58	0.58	1010990
2009-05-08	0.59	0.60	0.59	0.60	759570
2009-05-11	0.59	0.60	0.58	0.59	419400
2009-05-12	0.59	0.59	0.57	0.58	443880
2009-05-13	0.58	0.58	0.56	0.57	549000
2009-05-14	0.57	0.60	0.57	0.60	649180
2009-05-15	0.60	0.62	0.58	0.61	1432890
2009-05-18	0.62	0.62	0.61	0.62	1539200
2009-05-19	0.62	0.63	0.62	0.63	1745750
2009-05-20	0.64	0.65	0.62	0.65	1757950
2009-05-21	0.63	0.64	0.62	0.63	1858320
2009-05-22	0.64	0.64	0.63	0.64	600550
2009-05-26	0.63	0.65	0.62	0.64	1394040
2009-05-27	0.64	0.66	0.64	0.65	1479570
2009-05-28	0.65	0.66	0.64	0.65	2171240
2009-05-29	0.65	0.67	0.61	0.67	4822800
2009-06-01	0.66	0.71	0.66	0.70	2191350
2009-06-02	0.70	0.71	0.69	0.70	2569370
2009-06-03	0.70	0.71	0.70	0.71	893440
2009-06-04	0.70	0.73	0.70	0.73	1436530
2009-06-05	0.72	0.74	0.72	0.74	1183190
2009-06-08	0.72	0.75	0.71	0.73	1256050
2009-06-09	0.73	0.80	0.73	0.79	2815510
2009-06-10	0.78	0.81	0.78	0.81	3954150
2009-06-11	0.80	0.83	0.80	0.82	2891990
2009-06-12	0.82	0.85	0.82	0.83	1763040
2009-06-15	0.80	0.83	0.80	0.82	2094700
2009-06-16	0.82	0.83	0.78	0.78	1122130
2009-06-17	0.78	0.81	0.76	0.80	734820
2009-06-18	0.79	0.81	0.77	0.78	1344820
2009-06-19	0.77	0.78	0.75	0.76	2097000
2009-06-22	0.76	0.76	0.70	0.70	962930
2009-06-23	0.71	0.72	0.68	0.69	1174120
2009-06-24	0.69	0.74	0.68	0.72	556300
2009-06-25	0.71	0.75	0.70	0.74	524190
2009-06-26	0.73	0.81	0.73	0.80	3900940
2009-06-29	0.80	0.82	0.78	0.79	1758260
2009-06-30	0.79	0.82	0.76	0.77	1045050
2009-07-01	0.78	0.80	0.77	0.77	877610
2009-07-02	0.76	0.77	0.73	0.76	836720
2009-07-06	0.76	0.78	0.75	0.77	463640
2009-07-07	0.77	0.78	0.74	0.74	429170
2009-07-08	0.74	0.75	0.70	0.73	454160
2009-07-09	0.73	0.74	0.69	0.71	436890
2009-07-10	0.71	0.72	0.70	0.72	399460
2009-07-13	0.72	0.79	0.71	0.79	638620
2009-07-14	0.78	0.79	0.74	0.78	269350
2009-07-15	0.79	0.83	0.78	0.83	795900
2009-07-16	0.82	0.82	0.78	0.81	658260
2009-07-17	0.81	0.81	0.76	0.78	598940
2009-07-20	0.78	0.80	0.77	0.78	398510
2009-07-21	0.78	0.78	0.76	0.78	336330
2009-07-22	0.77	0.78	0.76	0.78	526750
2009-07-23	0.77	0.78	0.77	0.78	856830
2009-07-24	0.77	0.78	0.77	0.77	458210
2009-07-27	0.77	0.78	0.77	0.78	395830
2009-07-28	0.77	0.80	0.77	0.80	446870
2009-07-29	0.79	0.80	0.78	0.80	242170
2009-07-30	0.80	0.82	0.79	0.80	565490
2009-07-31	0.80	0.80	0.79	0.79	406210
2009-08-03	0.80	0.80	0.77	0.80	499800
2009-08-04	0.79	0.81	0.77	0.80	357540
2009-08-05	0.80	0.80	0.73	0.77	537300
2009-08-06	0.77	0.80	0.74	0.77	421680
2009-08-07	0.77	0.79	0.76	0.77	981520
2009-08-10	0.77	0.78	0.74	0.74	554080
2009-08-11	0.74	0.77	0.71	0.75	549950
2009-08-12	0.75	0.79	0.75	0.78	467850
2009-08-13	0.78	0.79	0.77	0.78	314420
2009-08-14	0.78	0.78	0.73	0.76	670450
2009-08-17	0.75	0.76	0.73	0.75	734150
2009-08-18	0.75	0.76	0.74	0.75	798010
2009-08-19	0.75	0.77	0.75	0.76	1232560
2009-08-20	0.76	0.77	0.76	0.77	551840
2009-08-21	0.78	0.78	0.76	0.78	1120720
2009-08-24	0.77	0.79	0.77	0.78	780480
2009-08-25	0.78	0.79	0.78	0.79	1011640
2009-08-26	0.79	0.80	0.78	0.80	713310
2009-08-27	0.80	0.81	0.80	0.81	1291030
2009-08-28	0.81	0.81	0.79	0.81	859890
2009-08-31	0.80	0.81	0.79	0.80	1335030
2009-09-01	0.79	0.81	0.78	0.79	883920
2009-09-02	0.79	0.80	0.79	0.79	859730
2009-09-03	0.79	0.80	0.79	0.79	1335710
2009-09-04	0.79	0.81	0.79	0.80	879820
2009-09-08	0.80	0.80	0.79	0.80	774260
2009-09-09	0.79	0.85	0.79	0.84	1589130
2009-09-10	0.84	0.85	0.82	0.85	971660
2009-09-11	0.85	0.85	0.83	0.85	906640
2009-09-14	0.84	0.85	0.81	0.84	594420
2009-09-15	0.84	0.89	0.83	0.88	1257840
2009-09-16	0.88	0.88	0.86	0.88	809670
2009-09-17	0.88	0.88	0.87	0.87	497130
2009-09-18	0.87	0.87	0.86	0.87	1282930
2009-09-21	0.86	0.87	0.85	0.87	1051240
2009-09-22	0.87	0.88	0.86	0.88	987090
2009-09-23	0.87	0.88	0.86	0.86	656330
2009-09-24	0.86	0.86	0.84	0.85	765610
2009-09-25	0.83	0.86	0.83	0.85	287050
2009-09-28	0.85	0.89	0.82	0.88	794610
2009-09-29	0.88	0.88	0.87	0.87	344340
2009-09-30	0.87	0.87	0.84	0.85	985510
2009-10-01	0.84	0.84	0.78	0.78	686710
2009-10-02	0.78	0.82	0.78	0.78	1116180
2009-10-05	0.78	0.80	0.74	0.76	978080
2009-10-06	0.76	0.79	0.75	0.79	451510
2009-10-07	0.79	0.82	0.78	0.81	347280
2009-10-08	0.80	0.83	0.80	0.82	1109440
2009-10-09	0.81	0.85	0.81	0.85	892630
2009-10-12	0.85	0.86	0.84	0.85	827410
2009-10-13	0.84	0.86	0.81	0.81	751370
2009-10-14	0.82	0.84	0.82	0.84	996210
2009-10-15	0.82	0.87	0.82	0.86	1109930
2009-10-16	0.86	0.89	0.85	0.88	840840
2009-10-19	0.88	0.89	0.88	0.88	292770
2009-10-20	0.88	0.89	0.88	0.88	448260
2009-10-21	0.88	0.89	0.87	0.88	642570
2009-10-22	0.87	0.88	0.87	0.88	571800
2009-10-23	0.88	0.88	0.87	0.88	933100
2009-10-26	0.88	0.88	0.83	0.84	565260
2009-10-27	0.84	0.86	0.84	0.84	291340
2009-10-28	0.89	0.90	0.83	0.83	2153540
2009-10-29	0.84	0.85	0.82	0.83	845630
2009-10-30	0.81	0.84	0.80	0.81	1180450
2009-11-02	0.80	0.80	0.78	0.79	574240
2009-11-03	0.78	0.80	0.76	0.80	1000510
2009-11-04	0.80	0.81	0.78	0.78	534410
2009-11-05	0.79	0.84	0.78	0.84	951450
2009-11-06	0.83	0.89	0.81	0.89	1281560
2009-11-09	0.89	0.93	0.89	0.93	2424220
2009-11-10	0.93	0.94	0.93	0.94	1229320
2009-11-11	0.94	0.99	0.94	0.98	2806600
2009-11-12	0.97	0.97	0.93	0.93	1456990
2009-11-13	0.93	0.96	0.91	0.94	643800
2009-11-16	0.94	0.99	0.94	0.98	1750700
2009-11-17	0.98	0.99	0.97	0.98	1868160
2009-11-18	0.98	1.01	0.97	1.01	2664850
2009-11-19	1.00	1.00	0.94	0.96	1013240
2009-11-20	0.96	0.99	0.96	0.99	1150920
2009-11-23	0.99	1.01	0.99	1.00	3113280
2009-11-24	1.00	1.01	0.99	1.01	1656010
2009-11-25	1.01	1.01	1.00	1.00	1483350
2009-11-27	0.97	0.98	0.96	0.97	594450
2009-11-30	0.97	0.98	0.94	0.97	956980
2009-12-01	0.98	1.01	0.97	1.01	2128160
2009-12-02	1.01	1.02	1.01	1.02	1912300
2009-12-03	1.02	1.03	1.01	1.03	1541640
2009-12-04	1.03	1.03	1.02	1.03	987300
2009-12-07	1.04	1.05	1.03	1.05	1547900
2009-12-08	1.04	1.06	1.03	1.05	1331750
2009-12-09	1.05	1.09	1.04	1.08	2692060
2009-12-10	1.08	1.14	1.08	1.11	4062820
2009-12-11	1.12	1.14	1.11	1.13	1976460
2009-12-14	1.13	1.14	1.12	1.14	1052500
2009-12-15	1.13	1.15	1.13	1.13	1863280
2009-12-16	1.14	1.14	1.11	1.12	1248090
2009-12-17	1.11	1.11	1.07	1.08	882940
2009-12-18	1.08	1.09	1.03	1.09	3314370
2009-12-21	1.09	1.11	1.08	1.11	1391000
2009-12-22	1.11	1.15	1.10	1.15	1459200
2009-12-23	1.15	1.15	1.13	1.13	641020
2009-12-24	1.14	1.14	1.13	1.14	174590
2009-12-28	1.14	1.14	1.12	1.14	700580
2009-12-29	1.14	1.15	1.12	1.13	447910
2009-12-30	1.13	1.13	1.12	1.13	743050
2009-12-31	1.13	1.13	1.11	1.11	832480
2010-01-04	1.13	1.16	1.11	1.15	1395760
2010-01-05	1.15	1.16	1.12	1.13	1157300
2010-01-06	1.12	1.15	1.11	1.15	852850
2010-01-07	1.15	1.16	1.14	1.16	1146100
2010-01-08	1.16	1.17	1.16	1.17	577060
2010-01-11	1.17	1.17	1.15	1.17	582400
2010-01-12	1.16	1.18	1.15	1.16	793780
2010-01-13	1.16	1.31	1.15	1.30	4481650
2010-01-14	1.29	1.30	1.25	1.27	1268350
2010-01-15	1.27	1.29	1.25	1.28	1652770
2010-01-19	1.28	1.31	1.28	1.30	2294670
2010-01-20	1.29	1.31	1.23	1.24	1808780
2010-01-21	1.24	1.25	1.18	1.18	1181980
2010-01-22	1.18	1.21	1.15	1.15	2767290
2010-01-25	1.16	1.20	1.16	1.18	1389470
2010-01-26	1.18	1.19	1.16	1.16	1500900
2010-01-27	1.30	1.38	1.28	1.35	9418250
2010-01-28	1.36	1.36	1.27	1.29	1714060
2010-01-29	1.30	1.32	1.23	1.24	2242190
2010-02-01	1.25	1.29	1.23	1.25	2105340
2010-02-02	1.25	1.27	1.24	1.27	2104730
2010-02-03	1.27	1.30	1.23	1.24	1293550
2010-02-04	1.23	1.24	1.17	1.19	1863820
2010-02-05	1.20	1.24	1.17	1.24	1705540
2010-02-08	1.23	1.28	1.22	1.26	1810780
2010-02-09	1.28	1.29	1.26	1.27	886300
2010-02-10	1.26	1.29	1.23	1.29	1459050
2010-02-11	1.28	1.33	1.26	1.33	1830960
2010-02-12	1.31	1.36	1.25	1.36	4119070
2010-02-16	1.37	1.48	1.35	1.46	8348440
2010-02-17	1.46	1.50	1.45	1.47	4876280
2010-02-18	1.47	1.49	1.44	1.48	1949600
2010-02-19	1.47	1.47	1.42	1.46	1692910
2010-02-22	1.46	1.49	1.46	1.47	1732140
2010-02-23	1.47	1.47	1.41	1.43	3054370
2010-02-24	1.43	1.47	1.43	1.47	1432790
2010-02-25	1.44	1.46	1.43	1.45	2400680
2010-02-26	1.44	1.51	1.44	1.50	7286250
2010-03-01	1.51	1.62	1.50	1.59	8534840
2010-03-02	1.61	1.65	1.58	1.61	6436420
2010-03-03	1.62	1.64	1.60	1.61	2562800
2010-03-04	1.60	1.62	1.58	1.59	624540
2010-03-05	1.60	1.64	1.60	1.63	2474030
2010-03-08	1.64	1.67	1.63	1.64	1268660
2010-03-09	1.64	1.66	1.63	1.65	1853940
2010-03-10	1.66	1.71	1.65	1.66	2919650
2010-03-11	1.65	1.69	1.64	1.65	761330
2010-03-12	1.68	1.68	1.62	1.65	1394640
2010-03-15	1.64	1.65	1.59	1.61	1030130
2010-03-16	1.62	1.62	1.56	1.62	1770090
2010-03-17	1.62	1.75	1.57	1.74	6197640
2010-03-18	1.75	1.75	1.68	1.69	1646780
2010-03-19	1.70	1.79	1.65	1.72	5486070
2010-03-22	1.70	1.79	1.69	1.76	5392450
2010-03-23	1.77	1.81	1.77	1.78	2920540
2010-03-24	1.78	1.80	1.72	1.73	1437910
2010-03-25	1.74	1.78	1.69	1.69	1763640
2010-03-26	1.69	1.73	1.66	1.68	2849480
2010-03-29	1.68	1.71	1.67	1.71	1735900
2010-03-30	1.72	1.74	1.69	1.69	1197170
2010-03-31	1.69	1.80	1.68	1.73	4659630
2010-04-01	1.74	1.75	1.70	1.74	2483880
2010-04-05	1.75	1.77	1.73	1.75	2609290
2010-04-06	1.74	1.75	1.72	1.74	1621830
2010-04-07	1.74	1.75	1.73	1.74	2040300
2010-04-08	1.73	1.74	1.70	1.72	1439570
2010-04-09	1.72	1.73	1.70	1.72	1071950
2010-04-12	1.73	1.81	1.73	1.78	3100500
2010-04-13	1.78	1.78	1.76	1.77	818600
2010-04-14	1.79	1.88	1.77	1.83	4718900
2010-04-15	1.84	1.85	1.80	1.81	2108680
2010-04-16	1.80	1.82	1.76	1.79	1811200
2010-04-19	1.78	1.80	1.70	1.73	2911670
2010-04-20	1.74	1.78	1.71	1.78	1231570
2010-04-21	1.77	1.83	1.76	1.81	1449290
2010-04-22	1.79	1.86	1.75	1.86	1585520
2010-04-23	1.87	1.89	1.84	1.89	1922260
2010-04-26	1.90	1.96	1.88	1.89	4736950
2010-04-27	1.89	1.91	1.79	1.79	2499650
2010-04-28	1.57	1.58	1.43	1.51	18178020
2010-04-29	1.48	1.59	1.44	1.55	10337840
2010-04-30	1.53	1.53	1.42	1.42	4591940
2010-05-03	1.42	1.45	1.38	1.41	4633850
2010-05-04	1.40	1.40	1.35	1.37	3253170
2010-05-05	1.36	1.38	1.32	1.34	2617760
2010-05-06	1.33	1.37	1.29	1.31	2832450
2010-05-07	1.30	1.35	1.28	1.31	3701090
2010-05-10	1.39	1.41	1.34	1.38	2614450
2010-05-11	1.36	1.41	1.34	1.38	1625930
2010-05-12	1.40	1.48	1.40	1.48	4340430
2010-05-13	1.48	1.48	1.42	1.43	2478920
2010-05-14	1.42	1.42	1.38	1.41	1459710
2010-05-17	1.42	1.44	1.32	1.38	1979340
2010-05-18	1.40	1.42	1.31	1.33	1625460
2010-05-19	1.32	1.35	1.29	1.35	2596620
2010-05-20	1.31	1.33	1.27	1.28	3474760
2010-05-21	1.28	1.32	1.26	1.29	2777910
2010-05-24	1.28	1.30	1.26	1.26	1350050
2010-05-25	1.23	1.27	1.20	1.27	2191520
2010-05-26	1.28	1.34	1.23	1.24	3052460
2010-05-27	1.28	1.38	1.24	1.38	3849590
2010-05-28	1.37	1.40	1.35	1.38	5913040
2010-06-01	1.36	1.37	1.27	1.27	2698780
2010-06-02	1.27	1.27	1.23	1.24	2524810
2010-06-03	1.24	1.31	1.23	1.30	1859870
2010-06-04	1.26	1.28	1.20	1.22	2047720
2010-06-07	1.22	1.27	1.19	1.20	2484590
2010-06-08	1.20	1.23	1.17	1.23	3174630
2010-06-09	1.25	1.28	1.22	1.24	1462300
2010-06-10	1.28	1.28	1.24	1.28	1072340
2010-06-11	1.25	1.35	1.25	1.34	1354490
2010-06-14	1.36	1.40	1.35	1.40	1816860
2010-06-15	1.40	1.42	1.37	1.39	2218940
2010-06-16	1.38	1.45	1.37	1.44	1769110
2010-06-17	1.46	1.46	1.39	1.45	1282140
2010-06-18	1.45	1.46	1.41	1.45	1691670
2010-06-21	1.47	1.50	1.41	1.42	1625900
2010-06-22	1.43	1.47	1.43	1.46	1438090
2010-06-23	1.46	1.47	1.44	1.45	1317310
2010-06-24	1.44	1.45	1.39	1.39	902550
2010-06-25	1.39	1.42	1.37	1.42	5025020
2010-06-28	1.42	1.43	1.39	1.40	1005960
2010-06-29	1.36	1.40	1.30	1.31	2719930
2010-06-30	1.31	1.39	1.31	1.35	1396440
2010-07-01	1.35	1.38	1.26	1.30	1630310
2010-07-02	1.31	1.31	1.27	1.29	820700
2010-07-06	1.31	1.33	1.26	1.26	1458130
2010-07-07	1.26	1.32	1.25	1.32	1420190
2010-07-08	1.33	1.35	1.31	1.35	1043290
2010-07-09	1.35	1.43	1.34	1.43	1528480
2010-07-12	1.42	1.45	1.40	1.40	744620
2010-07-13	1.43	1.48	1.41	1.47	1573130
2010-07-14	1.50	1.52	1.47	1.48	5611560
2010-07-15	1.48	1.48	1.41	1.44	2200980
2010-07-16	1.42	1.44	1.36	1.39	1792980
2010-07-19	1.39	1.40	1.35	1.38	1430870
2010-07-20	1.35	1.45	1.32	1.45	2080370
2010-07-21	1.46	1.49	1.44	1.44	1237560
2010-07-22	1.46	1.50	1.46	1.47	1888520
2010-07-23	1.46	1.52	1.45	1.50	1496130
2010-07-26	1.50	1.56	1.50	1.54	1501500
2010-07-27	1.55	1.56	1.52	1.55	756860
2010-07-28	1.54	1.55	1.47	1.49	1015330
2010-07-29	1.50	1.51	1.43	1.44	2318890
2010-07-30	1.42	1.45	1.40	1.44	2683690
2010-08-02	1.47	1.50	1.35	1.36	4721010
2010-08-03	1.35	1.38	1.32	1.35	5522390
2010-08-04	1.13	1.13	0.98	1.01	35795840
2010-08-05	1.02	1.04	1.00	1.01	6812130
2010-08-06	1.00	1.01	0.97	1.01	5172150
2010-08-09	1.01	1.02	0.99	1.00	4403750
2010-08-10	0.99	1.00	0.94	0.95	5700990
2010-08-11	0.94	0.94	0.92	0.92	3808710
2010-08-12	0.92	0.92	0.88	0.88	5158650
2010-08-13	0.88	0.91	0.86	0.90	7954740
2010-08-16	0.90	0.92	0.85	0.86	9439520
2010-08-17	0.87	0.90	0.87	0.90	2664450
2010-08-18	0.90	0.96	0.89	0.94	4920400
2010-08-19	0.94	0.96	0.91	0.92	2280250
2010-08-20	0.92	0.93	0.91	0.93	2220530
2010-08-23	0.93	0.95	0.91	0.91	1882650
2010-08-24	0.90	0.91	0.88	0.89	1696050
2010-08-25	0.88	0.92	0.88	0.92	1320480
2010-08-26	0.93	0.94	0.91	0.91	1295210
2010-08-27	0.92	0.94	0.91	0.92	6154070
2010-08-30	0.92	0.93	0.90	0.90	2580450
2010-08-31	0.89	0.91	0.89	0.90	2039780
2010-09-01	0.92	0.95	0.91	0.95	2348420
2010-09-02	0.95	0.96	0.94	0.95	1040610
2010-09-03	0.97	1.00	0.96	0.99	2130230
2010-09-07	0.99	1.01	0.98	0.99	2732120
2010-09-08	1.00	1.01	0.95	0.96	1585300
2010-09-09	0.98	0.98	0.95	0.98	1933330
2010-09-10	0.97	0.99	0.97	0.98	819610
2010-09-13	0.99	1.01	0.98	1.01	1671190
2010-09-14	1.01	1.01	0.97	0.97	2080660
2010-09-15	0.97	0.99	0.95	0.98	1378010
2010-09-16	0.98	0.99	0.93	0.94	2023580
2010-09-17	0.95	0.96	0.93	0.95	3827580
2010-09-20	0.96	1.00	0.94	1.00	3062140
2010-09-21	1.01	1.01	0.97	0.97	1434380
2010-09-22	0.97	0.98	0.95	0.96	1449620
2010-09-23	0.95	0.97	0.94	0.95	1320920
2010-09-24	0.97	0.98	0.96	0.97	2055270
2010-09-27	0.97	0.99	0.97	0.98	1717640
2010-09-28	1.04	1.06	1.02	1.05	10962420
2010-09-29	1.04	1.07	1.03	1.04	6422300
2010-09-30	1.05	1.05	1.02	1.04	3322930
2010-10-01	1.05	1.17	1.03	1.04	32720450
2010-10-04	1.04	1.07	1.01	1.04	3458370
2010-10-05	1.06	1.09	1.03	1.09	3320530
2010-10-06	1.08	1.12	1.07	1.08	3388510
2010-10-07	1.08	1.08	1.06	1.06	1575570
2010-10-08	1.06	1.10	1.05	1.10	2022690
2010-10-11	1.10	1.16	1.09	1.15	3712140
2010-10-12	1.15	1.16	1.13	1.14	1581530
2010-10-13	1.15	1.16	1.13	1.14	1890420
2010-10-14	1.14	1.15	1.12	1.15	1251510
2010-10-15	1.16	1.17	1.14	1.15	2040500
2010-10-18	1.15	1.16	1.14	1.15	2132880
2010-10-19	1.13	1.15	1.09	1.11	1949940
2010-10-20	1.11	1.12	1.06	1.07	3424190
2010-10-21	1.08	1.08	1.04	1.05	3377660
2010-10-22	1.06	1.06	1.05	1.05	1358250
2010-10-25	1.07	1.08	1.05	1.07	2335670
2010-10-26	1.06	1.08	1.02	1.03	2937350
2010-10-27	1.03	1.15	1.03	1.15	3900560
2010-10-28	1.15	1.16	1.11	1.11	1542820
2010-10-29	1.11	1.13	1.10	1.11	1652880
2010-11-01	1.12	1.14	1.09	1.10	1688200
2010-11-02	1.12	1.15	1.11	1.15	1334060
2010-11-03	1.15	1.15	1.12	1.15	1909470
2010-11-04	1.16	1.18	1.12	1.16	3015500
2010-11-05	1.16	1.16	1.13	1.14	819610
2010-11-08	1.14	1.15	1.12	1.13	918530
2010-11-09	1.13	1.15	1.10	1.11	1088930
2010-11-10	1.11	1.12	1.08	1.11	1526630
2010-11-11	1.10	1.11	1.07	1.09	1557450
2010-11-12	1.07	1.10	1.06	1.06	2001580
2010-11-15	1.07	1.09	1.05	1.05	1502580
2010-11-16	1.04	1.05	1.01	1.02	1652950
2010-11-17	1.03	1.05	1.01	1.03	2736850
2010-11-18	1.04	1.07	1.04	1.05	1302730
2010-11-19	1.05	1.06	1.02	1.03	1508220
2010-11-22	1.02	1.04	1.02	1.04	1421830
2010-11-23	1.03	1.04	1.02	1.04	1157660
2010-11-24	1.05	1.07	1.04	1.07	1129320
2010-11-26	1.06	1.06	1.04	1.05	253790
2010-11-29	1.04	1.04	1.01	1.03	1466170
2010-11-30	1.02	1.04	1.01	1.03	1419020
2010-12-01	1.05	1.08	1.05	1.06	1180800
2010-12-02	1.06	1.09	1.06	1.08	932010
2010-12-03	1.08	1.11	1.08	1.11	923290
2010-12-06	1.10	1.12	1.09	1.10	1022910
2010-12-07	1.11	1.19	1.11	1.18	3701930
2010-12-08	1.18	1.19	1.16	1.18	1428530
2010-12-09	1.19	1.19	1.16	1.18	1228710
2010-12-10	1.19	1.21	1.17	1.20	1246570
2010-12-13	1.21	1.22	1.19	1.19	1166420
2010-12-14	1.20	1.21	1.16	1.18	1546090
2010-12-15	1.18	1.19	1.16	1.17	1620280
2010-12-16	1.17	1.18	1.16	1.16	1296320
2010-12-17	1.16	1.17	1.14	1.15	3476920
2010-12-20	1.15	1.16	1.13	1.14	1388270
2010-12-21	1.15	1.18	1.14	1.18	1740930
2010-12-22	1.18	1.19	1.17	1.18	430520
2010-12-23	1.18	1.18	1.14	1.15	1168130
2010-12-27	1.14	1.15	1.13	1.13	968750
2010-12-28	1.13	1.14	1.13	1.13	914650
2010-12-29	1.13	1.15	1.13	1.15	405490
2010-12-30	1.15	1.16	1.14	1.14	571680
2010-12-31	1.15	1.18	1.14	1.15	794190
2011-01-03	1.17	1.20	1.15	1.19	1166110
2011-01-04	1.20	1.20	1.15	1.17	1243520
2011-01-05	1.16	1.18	1.16	1.18	848910
2011-01-06	1.17	1.18	1.16	1.17	674770
2011-01-07	1.17	1.18	1.14	1.18	900630
2011-01-10	1.18	1.20	1.17	1.19	971190
2011-01-11	1.19	1.20	1.17	1.18	1198970
2011-01-12	1.19	1.23	1.19	1.23	783000
2011-01-13	1.23	1.25	1.22	1.25	711110
2011-01-14	1.25	1.32	1.24	1.32	1736990
2011-01-18	1.32	1.33	1.28	1.28	2009290
2011-01-19	1.28	1.30	1.25	1.26	1663150
2011-01-20	1.25	1.30	1.24	1.27	1806120
2011-01-21	1.28	1.29	1.27	1.27	1389070
2011-01-24	1.28	1.31	1.27	1.29	1024820
2011-01-25	1.28	1.31	1.27	1.30	1029160
2011-01-26	1.35	1.46	1.34	1.36	6431440
2011-01-27	1.36	1.39	1.35	1.39	2054090
2011-01-28	1.40	1.43	1.39	1.43	5545270
2011-01-31	1.44	1.44	1.40	1.41	3015790
2011-02-01	1.42	1.44	1.39	1.42	2389150
2011-02-02	1.42	1.46	1.41	1.46	2818710
2011-02-03	1.49	1.56	1.48	1.56	4887000
2011-02-04	1.56	1.56	1.50	1.50	3322990
2011-02-07	1.51	1.56	1.51	1.54	2506230
2011-02-08	1.54	1.56	1.52	1.55	1748160
2011-02-09	1.54	1.57	1.53	1.57	2370280
2011-02-10	1.54	1.61	1.54	1.60	3717220
2011-02-11	1.58	1.60	1.56	1.58	1747450
2011-02-14	1.59	1.59	1.54	1.59	1705600
2011-02-15	1.58	1.60	1.56	1.58	1852690
2011-02-16	1.59	1.59	1.54	1.55	1809970
2011-02-17	1.55	1.55	1.43	1.50	9243490
2011-02-18	1.50	1.51	1.50	1.50	3076700
2011-02-22	1.46	1.50	1.46	1.46	2775120
2011-02-23	1.45	1.45	1.40	1.43	2481950
2011-02-24	1.44	1.48	1.44	1.47	2932170
2011-02-25	1.50	1.54	1.50	1.52	3039430
2011-02-28	1.53	1.54	1.49	1.50	2945990
2011-03-01	1.51	1.53	1.49	1.50	1877520
2011-03-02	1.51	1.54	1.50	1.52	1616780
2011-03-03	1.54	1.58	1.54	1.58	1599250
2011-03-04	1.58	1.58	1.54	1.57	1351220
2011-03-07	1.57	1.57	1.50	1.53	1705190
2011-03-08	1.53	1.59	1.52	1.56	1077220
2011-03-09	1.55	1.58	1.54	1.54	1230670
2011-03-10	1.52	1.52	1.48	1.49	1686520
2011-03-11	1.48	1.52	1.47	1.47	1522210
2011-03-14	1.46	1.48	1.44	1.46	1574920
2011-03-15	1.41	1.43	1.33	1.41	1952090
2011-03-16	1.41	1.43	1.40	1.41	1594100
2011-03-17	1.43	1.45	1.41	1.43	1901270
2011-03-18	1.45	1.48	1.43	1.48	2505700
2011-03-21	1.50	1.52	1.49	1.52	1512390
2011-03-22	1.52	1.56	1.51	1.53	2130160
2011-03-23	1.53	1.54	1.52	1.54	954970
2011-03-24	1.55	1.55	1.53	1.54	1283310
2011-03-25	1.55	1.57	1.53	1.57	1534020
2011-03-28	1.57	1.57	1.56	1.57	1130440
2011-03-29	1.56	1.57	1.55	1.55	594720
2011-03-30	1.54	1.55	1.53	1.54	875650
2011-03-31	1.54	1.62	1.53	1.60	2806150
2011-04-01	1.62	1.69	1.61	1.62	3130700
2011-04-04	1.63	1.65	1.61	1.65	1791850
2011-04-05	1.65	1.67	1.62	1.64	1016280
2011-04-06	1.64	1.66	1.63	1.65	703040
2011-04-07	1.65	1.66	1.63	1.64	866870
2011-04-08	1.65	1.68	1.61	1.61	1254700
2011-04-11	1.61	1.61	1.54	1.55	1119570
2011-04-12	1.53	1.54	1.50	1.53	1239220
2011-04-13	1.55	1.56	1.52	1.53	810600
2011-04-14	1.52	1.58	1.51	1.54	839580
2011-04-15	1.53	1.58	1.53	1.57	700190
2011-04-18	1.55	1.57	1.52	1.56	916510
2011-04-19	1.57	1.57	1.53	1.54	612050
2011-04-20	1.57	1.67	1.57	1.67	2130700
2011-04-21	1.68	1.70	1.65	1.70	2223370
2011-04-25	1.75	1.88	1.74	1.86	7505670
2011-04-26	1.88	1.93	1.81	1.90	4032260
2011-04-27	1.80	1.84	1.68	1.74	6192920
2011-04-28	1.73	1.75	1.68	1.71	2014220
2011-04-29	1.70	1.71	1.58	1.71	4524110
2011-05-02	1.70	1.73	1.65	1.66	3617170
2011-05-03	1.64	1.66	1.59	1.62	2224090
2011-05-04	1.63	1.67	1.58	1.58	3058520
2011-05-05	1.58	1.65	1.56	1.62	2019780
2011-05-06	1.64	1.65	1.58	1.61	1277520
2011-05-09	1.61	1.65	1.59	1.64	1448040
2011-05-10	1.65	1.68	1.63	1.68	2367120
2011-05-11	1.68	1.71	1.67	1.70	3170180
2011-05-12	1.69	1.70	1.67	1.69	1429130
2011-05-13	1.69	1.70	1.68	1.69	1807210
2011-05-16	1.67	1.68	1.63	1.63	2138670
2011-05-17	1.62	1.63	1.58	1.63	1758430
2011-05-18	1.62	1.68	1.62	1.66	1233430
2011-05-19	1.65	1.69	1.63	1.69	2356670
2011-05-20	1.68	1.70	1.67	1.68	2869550
2011-05-23	1.64	1.67	1.63	1.63	1736360
2011-05-24	1.64	1.66	1.63	1.63	1793590
2011-05-25	1.62	1.64	1.62	1.62	1834980
2011-05-26	1.62	1.64	1.60	1.64	2622710
2011-05-27	1.64	1.68	1.64	1.66	1200420
2011-05-31	1.67	1.69	1.66	1.68	3504660
2011-06-01	1.66	1.69	1.63	1.63	1693230
2011-06-02	1.63	1.66	1.60	1.64	731080
2011-06-03	1.61	1.67	1.60	1.63	985360
2011-06-06	1.63	1.64	1.61	1.61	1740900
2011-06-07	1.61	1.64	1.59	1.59	4050050
2011-06-08	1.58	1.61	1.54	1.57	4212730
2011-06-09	1.58	1.58	1.57	1.57	1108270
2011-06-10	1.57	1.57	1.50	1.53	2288180
2011-06-13	1.55	1.57	1.55	1.55	1035020
2011-06-14	1.56	1.60	1.55	1.59	930380
2011-06-15	1.56	1.61	1.56	1.58	1219390
2011-06-16	1.58	1.61	1.57	1.60	1140250
2011-06-17	1.61	1.61	1.59	1.60	2335480
2011-06-20	1.60	1.61	1.57	1.60	1677660
2011-06-21	1.60	1.63	1.58	1.63	2299440
2011-06-22	1.61	1.65	1.61	1.62	1641590
2011-06-23	1.59	1.66	1.58	1.66	1524440
2011-06-24	1.66	1.67	1.62	1.65	2625560
2011-06-27	1.65	1.66	1.58	1.59	1972080
2011-06-28	1.59	1.62	1.57	1.61	1570260
2011-06-29	1.61	1.63	1.57	1.59	1406810
2011-06-30	1.59	1.62	1.59	1.61	1187670
2011-07-01	1.61	1.63	1.58	1.60	1472180
2011-07-05	1.60	1.62	1.58	1.61	1589190
2011-07-06	1.60	1.61	1.58	1.59	2020090
2011-07-07	1.60	1.64	1.60	1.63	1759610
2011-07-08	1.61	1.64	1.61	1.64	2318080
2011-07-11	1.62	1.63	1.58	1.59	1697580
2011-07-12	1.59	1.59	1.56	1.57	2907230
2011-07-13	1.57	1.61	1.57	1.60	2349130
2011-07-14	1.60	1.62	1.60	1.60	1264440
2011-07-15	1.60	1.63	1.60	1.63	1677340
2011-07-18	1.58	1.61	1.53	1.54	3746430
2011-07-19	1.55	1.58	1.52	1.52	2500710
2011-07-20	1.53	1.53	1.47	1.48	2451560
2011-07-21	1.48	1.50	1.48	1.50	1638780
2011-07-22	1.50	1.52	1.50	1.50	1773450
2011-07-25	1.51	1.52	1.48	1.50	1157500
2011-07-26	1.50	1.51	1.48	1.48	1273350
2011-07-27	1.48	1.49	1.43	1.44	2068090
2011-07-28	1.45	1.45	1.41	1.42	2030670
2011-07-29	1.40	1.43	1.38	1.41	2134730
2011-08-01	1.42	1.45	1.36	1.37	3492360
2011-08-02	1.36	1.38	1.27	1.27	6328560
2011-08-03	1.30	1.45	1.26	1.45	4563610
2011-08-04	1.44	1.47	1.38	1.39	3766720
2011-08-05	1.41	1.44	1.28	1.36	3036110
2011-08-08	1.32	1.36	1.24	1.24	4248340
2011-08-09	1.26	1.39	1.22	1.32	3671040
2011-08-10	1.28	1.32	1.24	1.27	2276940
2011-08-11	1.27	1.39	1.26	1.36	2822200
2011-08-12	1.38	1.39	1.34	1.36	1329150
2011-08-15	1.37	1.42	1.37	1.42	1469790
2011-08-16	1.41	1.41	1.37	1.39	2122220
2011-08-17	1.39	1.42	1.37	1.40	1664560
2011-08-18	1.35	1.35	1.27	1.30	3320240
2011-08-19	1.28	1.42	1.28	1.33	2659980
2011-08-22	1.36	1.36	1.30	1.31	892770
2011-08-23	1.32	1.40	1.32	1.39	1562010
2011-08-24	1.39	1.39	1.29	1.33	7063250
2011-08-25	1.35	1.36	1.29	1.29	1865190
2011-08-26	1.29	1.32	1.28	1.32	2868570
2011-08-29	1.34	1.40	1.34	1.39	2958760
2011-08-30	1.39	1.40	1.37	1.39	1526130
2011-08-31	1.41	1.41	1.35	1.37	1892700
2011-09-01	1.38	1.43	1.31	1.32	1800040
2011-09-02	1.30	1.32	1.26	1.27	1586490
2011-09-06	1.22	1.26	1.22	1.26	1933580
2011-09-07	1.28	1.34	1.28	1.34	1708890
2011-09-08	1.33	1.35	1.29	1.29	1191170
2011-09-09	1.20	1.30	1.20	1.24	1528260
2011-09-12	1.22	1.26	1.22	1.26	1175780
2011-09-13	1.27	1.31	1.26	1.29	2247870
2011-09-14	1.31	1.36	1.29	1.33	1857350
2011-09-15	1.36	1.36	1.32	1.36	1064850
2011-09-16	1.37	1.37	1.34	1.36	2256520
2011-09-19	1.33	1.37	1.33	1.34	702750
2011-09-20	1.35	1.36	1.28	1.28	1742390
2011-09-21	1.29	1.33	1.26	1.26	1446780
2011-09-22	1.24	1.29	1.22	1.24	1794870
2011-09-23	1.24	1.30	1.22	1.29	1776920
2011-09-26	1.30	1.34	1.28	1.32	1070330
2011-09-27	1.35	1.37	1.32	1.34	1784040
2011-09-28	1.34	1.35	1.27	1.27	879150
2011-09-29	1.31	1.32	1.24	1.28	677710
2011-09-30	1.27	1.32	1.25	1.25	1317470
2011-10-03	1.24	1.26	1.16	1.16	2285420
2011-10-04	1.14	1.30	1.14	1.30	1928060
2011-10-05	1.30	1.38	1.26	1.37	1581470
2011-10-06	1.37	1.40	1.36	1.40	1901680
2011-10-07	1.40	1.42	1.35	1.37	1953250
2011-10-10	1.39	1.43	1.39	1.43	1040550
2011-10-11	1.41	1.45	1.41	1.44	816610
2011-10-12	1.46	1.48	1.44	1.46	1005200
2011-10-13	1.45	1.49	1.45	1.49	871920
2011-10-14	1.50	1.53	1.48	1.52	1830990
2011-10-17	1.51	1.53	1.48	1.50	1871120
2011-10-18	1.50	1.55	1.46	1.54	1639020
2011-10-19	1.54	1.55	1.47	1.48	1334290
2011-10-20	1.48	1.48	1.39	1.44	2183190
2011-10-21	1.47	1.48	1.44	1.46	926690
2011-10-24	1.47	1.55	1.47	1.52	1728530
2011-10-25	1.51	1.55	1.44	1.44	3073140
2011-10-26	1.50	1.67	1.50	1.59	5635540
2011-10-27	1.65	1.68	1.59	1.65	2378670
2011-10-28	1.64	1.67	1.61	1.63	1714560
2011-10-31	1.60	1.63	1.59	1.60	1306530
2011-11-01	1.53	1.57	1.52	1.54	1766180
2011-11-02	1.57	1.57	1.53	1.56	1090530
2011-11-03	1.58	1.61	1.54	1.61	1476210
2011-11-04	1.59	1.61	1.57	1.59	665140
2011-11-07	1.59	1.59	1.53	1.57	499970
2011-11-08	1.59	1.60	1.54	1.60	1128560
2011-11-09	1.55	1.56	1.50	1.50	1675770
2011-11-10	1.53	1.54	1.50	1.52	1064490
2011-11-11	1.54	1.57	1.54	1.56	1234140
2011-11-14	1.56	1.56	1.52	1.53	1674430
2011-11-15	1.52	1.59	1.51	1.57	1557230
2011-11-16	1.55	1.57	1.52	1.52	972230
2011-11-17	1.51	1.51	1.45	1.48	1362500
2011-11-18	1.49	1.50	1.43	1.48	1098070
2011-11-21	1.45	1.48	1.45	1.47	1275550
2011-11-22	1.46	1.47	1.42	1.42	1092580
2011-11-23	1.41	1.41	1.31	1.31	1985000
2011-11-25	1.31	1.33	1.29	1.29	800380
2011-11-28	1.33	1.35	1.31	1.32	2112850
2011-11-29	1.33	1.34	1.30	1.32	3093090
2011-11-30	1.38	1.38	1.35	1.36	2437230
2011-12-01	1.36	1.39	1.35	1.36	1042200
2011-12-02	1.38	1.40	1.36	1.37	1456840
2011-12-05	1.41	1.43	1.39	1.42	1356400
2011-12-06	1.43	1.43	1.40	1.42	953510
2011-12-07	1.41	1.46	1.39	1.45	1872790
2011-12-08	1.44	1.45	1.39	1.40	1006750
2011-12-09	1.40	1.52	1.38	1.51	1751190
2011-12-12	1.48	1.53	1.46	1.52	1399200
2011-12-13	1.53	1.54	1.46	1.47	1644960
2011-12-14	1.46	1.48	1.42	1.46	1768930
2011-12-15	1.48	1.49	1.43	1.48	1485730
2011-12-16	1.49	1.52	1.46	1.49	5332160
2011-12-19	1.50	1.52	1.45	1.46	1480170
2011-12-20	1.48	1.57	1.48	1.56	1632340
2011-12-21	1.56	1.59	1.52	1.58	2412910
2011-12-22	1.59	1.60	1.57	1.58	1084230
2011-12-23	1.58	1.59	1.56	1.58	769530
2011-12-27	1.58	1.61	1.56	1.60	1173340
2011-12-28	1.60	1.60	1.55	1.56	785100
2011-12-29	1.56	1.61	1.55	1.61	1189730
2011-12-30	1.60	1.62	1.56	1.57	1567320
2012-01-03	1.61	1.63	1.57	1.58	1464260
2012-01-04	1.57	1.60	1.54	1.57	1409860
2012-01-05	1.57	1.60	1.56	1.60	841690
2012-01-06	1.59	1.65	1.59	1.63	1785790
2012-01-09	1.64	1.66	1.63	1.63	2323840
2012-01-10	1.65	1.67	1.64	1.66	925760
2012-01-11	1.46	1.61	1.45	1.61	3317480
2012-01-12	1.59	1.67	1.53	1.67	2386450
2012-01-13	1.63	1.66	1.63	1.65	1773220
2012-01-17	1.66	1.67	1.63	1.63	1798970
2012-01-18	1.63	1.65	1.61	1.64	1064990
2012-01-19	1.64	1.68	1.64	1.68	1347390
2012-01-20	1.67	1.74	1.66	1.69	5620120
2012-01-23	1.69	1.71	1.68	1.71	965300
2012-01-24	1.70	1.75	1.69	1.75	2014320
2012-01-25	1.75	1.77	1.69	1.74	2500420
2012-01-26	1.75	1.76	1.73	1.75	1183180
2012-01-27	1.72	1.74	1.70	1.71	2410860
2012-01-30	1.68	1.71	1.68	1.70	1191840
2012-01-31	1.70	1.70	1.68	1.69	1811860
2012-02-01	1.70	1.71	1.69	1.71	1612630
2012-02-02	1.70	1.72	1.69	1.71	1109250
2012-02-03	1.72	1.74	1.71	1.74	2654900
2012-02-06	1.72	1.74	1.72	1.74	1164150
2012-02-07	1.74	1.75	1.72	1.75	1748800
2012-02-08	1.75	1.77	1.74	1.77	1730350
2012-02-09	1.77	1.77	1.71	1.72	1833520
2012-02-10	1.70	1.71	1.67	1.68	1830820
2012-02-13	1.70	1.72	1.67	1.71	1561860
2012-02-14	1.71	1.73	1.69	1.71	1374430
2012-02-15	1.72	1.72	1.70	1.71	1381690
2012-02-16	1.70	1.77	1.70	1.77	2316880
2012-02-17	1.77	1.78	1.76	1.77	1470810
2012-02-21	1.77	1.78	1.74	1.75	975980
2012-02-22	1.76	1.76	1.71	1.71	640930
2012-02-23	1.71	1.76	1.69	1.76	1477120
2012-02-24	1.76	1.76	1.73	1.74	1025790
2012-02-27	1.73	1.76	1.70	1.75	1702450
2012-02-28	1.75	1.76	1.72	1.72	1117010
2012-02-29	1.72	1.73	1.65	1.65	3041640
2012-03-01	1.67	1.70	1.66	1.66	898710
2012-03-02	1.66	1.68	1.62	1.67	1183250
2012-03-05	1.66	1.67	1.64	1.66	956090
2012-03-06	1.63	1.66	1.60	1.62	1895600
2012-03-07	1.62	1.67	1.61	1.67	1697760
2012-03-08	1.68	1.68	1.64	1.68	1147580
2012-03-09	1.68	1.71	1.66	1.70	1638300
2012-03-12	1.70	1.70	1.68	1.69	613110
2012-03-13	1.69	1.70	1.68	1.70	1162470
2012-03-14	1.69	1.71	1.67	1.68	400410
2012-03-15	1.69	1.70	1.65	1.69	707730
2012-03-16	1.70	1.70	1.67	1.68	1194810
2012-03-19	1.67	1.72	1.64	1.70	528900
2012-03-20	1.69	1.69	1.65	1.68	731070
2012-03-21	1.68	1.69	1.67	1.68	613350
2012-03-22	1.66	1.68	1.65	1.68	818040
2012-03-23	1.68	1.70	1.67	1.70	603920
2012-03-26	1.71	1.76	1.71	1.74	790190
2012-03-27	1.74	1.79	1.74	1.75	1197180
2012-03-28	1.75	1.76	1.71	1.73	592910
2012-03-29	1.71	1.76	1.70	1.76	1060020
2012-03-30	1.77	1.77	1.72	1.75	917190
2012-04-02	1.75	1.76	1.74	1.76	868110
2012-04-03	1.76	1.77	1.72	1.75	900910
2012-04-04	1.74	1.75	1.73	1.74	1014880
2012-04-05	1.73	1.76	1.73	1.75	493240
2012-04-09	1.73	1.74	1.72	1.72	1286530
2012-04-10	1.72	1.73	1.71	1.71	1406360
2012-04-11	1.73	1.73	1.70	1.72	942700
2012-04-12	1.72	1.73	1.70	1.72	1661350
2012-04-13	1.71	1.71	1.67	1.67	747230
2012-04-16	1.68	1.70	1.68	1.68	744800
2012-04-17	1.70	1.72	1.69	1.70	767090
2012-04-18	1.70	1.71	1.67	1.70	1069000
2012-04-19	1.70	1.73	1.68	1.71	1296160
2012-04-20	1.73	1.73	1.69	1.72	1468140
2012-04-23	1.69	1.74	1.68	1.73	2095150
2012-04-24	1.73	1.78	1.73	1.78	3385980
2012-04-25	1.80	1.89	1.78	1.82	5915250
2012-04-26	1.82	1.85	1.80	1.83	2324660
2012-04-27	1.83	1.83	1.79	1.80	2309940
2012-04-30	1.80	1.81	1.76	1.77	2227250
2012-05-01	1.76	1.81	1.76	1.78	1951310
2012-05-02	1.76	1.78	1.73	1.74	2296440
2012-05-03	1.74	1.75	1.70	1.70	1253140
2012-05-04	1.69	1.69	1.66	1.67	1618260
2012-05-07	1.66	1.68	1.65	1.65	395100
2012-05-08	1.65	1.66	1.63	1.63	3071780
2012-05-09	1.61	1.69	1.60	1.69	2110990
2012-05-10	1.70	1.70	1.67	1.69	1272490
2012-05-11	1.67	1.69	1.64	1.65	635410
2012-05-14	1.63	1.65	1.62	1.63	1437410
2012-05-15	1.63	1.69	1.63	1.65	1587030
2012-05-16	1.65	1.67	1.64	1.64	742650
2012-05-17	1.65	1.67	1.64	1.64	1592270
2012-05-18	1.64	1.64	1.60	1.62	1190720
2012-05-21	1.63	1.65	1.60	1.65	964560
2012-05-22	1.65	1.65	1.60	1.62	849290
2012-05-23	1.60	1.67	1.59	1.66	2057590
2012-05-24	1.66	1.66	1.59	1.61	761270
2012-05-25	1.61	1.63	1.59	1.61	670600
2012-05-29	1.62	1.65	1.60	1.62	1046550
2012-05-30	1.61	1.62	1.58	1.60	1221180
2012-05-31	1.60	1.60	1.57	1.59	2116680
2012-06-01	1.56	1.57	1.48	1.48	2703800
2012-06-04	1.49	1.50	1.46	1.47	1463060
2012-06-05	1.46	1.52	1.46	1.50	2339460
2012-06-06	1.51	1.58	1.51	1.58	1280910
2012-06-07	1.60	1.62	1.58	1.58	1917540
2012-06-08	1.58	1.66	1.56	1.63	3196280
2012-06-11	1.64	1.64	1.56	1.56	1303230
2012-06-12	1.58	1.59	1.52	1.53	1117330
2012-06-13	1.52	1.54	1.47	1.48	1409900
2012-06-14	1.49	1.51	1.47	1.50	1097050
2012-06-15	1.49	1.51	1.49	1.49	2463020
2012-06-18	1.48	1.52	1.48	1.51	1075910
2012-06-19	1.52	1.53	1.47	1.48	2112070
2012-06-20	1.48	1.55	1.47	1.54	1374730
2012-06-21	1.53	1.55	1.52	1.53	1406080
2012-06-22	1.54	1.56	1.53	1.55	3037620
2012-06-25	1.53	1.53	1.49	1.50	1726350
2012-06-26	1.50	1.54	1.50	1.52	1835940
2012-06-27	1.52	1.54	1.51	1.53	1859010
2012-06-28	1.51	1.57	1.51	1.53	2973360
2012-06-29	1.56	1.62	1.56	1.59	2552550
2012-07-02	1.59	1.61	1.57	1.61	1588190
2012-07-03	1.61	1.63	1.60	1.63	697780
2012-07-05	1.63	1.64	1.62	1.64	884630
2012-07-06	1.62	1.62	1.58	1.58	577180
2012-07-09	1.58	1.58	1.52	1.53	1493710
2012-07-10	1.55	1.56	1.49	1.49	877520
2012-07-11	1.50	1.51	1.46	1.49	819400
2012-07-12	1.48	1.48	1.44	1.45	991950
2012-07-13	1.45	1.49	1.44	1.46	777770
2012-07-16	1.46	1.48	1.44	1.45	1447360
2012-07-17	1.45	1.45	1.42	1.44	1008450
2012-07-18	1.44	1.46	1.41	1.42	4658910
2012-07-19	1.27	1.37	1.23	1.37	8351270
2012-07-20	1.36	1.38	1.29	1.30	4046100
2012-07-23	1.27	1.29	1.25	1.26	3545100
2012-07-24	1.26	1.27	1.21	1.21	3091770
2012-07-25	1.23	1.26	1.21	1.25	2358720
2012-07-26	1.27	1.30	1.26	1.27	3528600
2012-07-27	1.28	1.30	1.24	1.30	2016640
2012-07-30	1.30	1.31	1.26	1.28	3485920
2012-07-31	1.27	1.30	1.23	1.24	3974040
2012-08-01	1.25	1.27	1.19	1.21	2875280
2012-08-02	1.20	1.25	1.20	1.23	2101190
2012-08-03	1.25	1.28	1.21	1.24	3917880
2012-08-06	1.25	1.27	1.21	1.25	3399490
2012-08-07	1.26	1.29	1.16	1.22	7422100
2012-08-08	1.20	1.27	1.20	1.25	3895350
2012-08-09	1.25	1.27	1.21	1.22	2364310
2012-08-10	1.22	1.23	1.20	1.21	2639480
2012-08-13	1.20	1.21	1.17	1.19	2394110
2012-08-14	1.20	1.21	1.17	1.17	2095100
2012-08-15	1.17	1.20	1.17	1.20	1141460
2012-08-16	1.19	1.20	1.17	1.19	1530380
2012-08-17	1.18	1.19	1.18	1.19	1402760
2012-08-20	1.18	1.24	1.17	1.23	3139410
2012-08-21	1.24	1.26	1.22	1.23	2125920
2012-08-22	1.22	1.24	1.21	1.21	1796920
2012-08-23	1.21	1.22	1.19	1.21	1614660
2012-08-24	1.21	1.22	1.20	1.22	1219530
2012-08-27	1.23	1.24	1.21	1.23	2326340
2012-08-28	1.24	1.27	1.23	1.26	1660430
2012-08-29	1.26	1.26	1.24	1.25	762830
2012-08-30	1.25	1.25	1.23	1.23	859000
2012-08-31	1.25	1.25	1.22	1.23	1080090
2012-09-04	1.24	1.27	1.20	1.26	2448630
2012-09-05	1.26	1.27	1.24	1.26	1880130
2012-09-06	1.26	1.31	1.25	1.30	1571710
2012-09-07	1.30	1.31	1.30	1.31	1224570
2012-09-10	1.31	1.32	1.30	1.31	1225350
2012-09-11	1.31	1.34	1.31	1.33	1045360
2012-09-12	1.34	1.34	1.31	1.32	927790
2012-09-13	1.33	1.35	1.30	1.32	1197350
2012-09-14	1.32	1.37	1.32	1.33	1287960
2012-09-17	1.33	1.33	1.30	1.31	1038370
2012-09-18	1.31	1.38	1.31	1.33	1060810
2012-09-19	1.33	1.33	1.26	1.27	2420390
2012-09-20	1.26	1.26	1.24	1.25	1332220
2012-09-21	1.25	1.26	1.24	1.24	5554110
2012-09-24	1.19	1.25	1.19	1.22	1667370
2012-09-25	1.24	1.24	1.21	1.21	3068360
2012-09-26	1.22	1.22	1.20	1.20	5685550
2012-09-27	1.21	1.22	1.20	1.20	6860060
2012-09-28	1.20	1.21	1.19	1.20	2543420
2012-10-01	1.21	1.23	1.20	1.21	1313870
2012-10-02	1.22	1.24	1.18	1.19	1831550
2012-10-03	1.19	1.19	1.14	1.14	2060760
2012-10-04	1.15	1.15	1.10	1.10	3065980
2012-10-05	1.11	1.13	1.10	1.10	1942330
2012-10-08	1.10	1.10	1.06	1.06	2680830
2012-10-09	1.02	1.07	0.91	0.93	7801100
2012-10-10	0.93	0.93	0.89	0.90	7665360
2012-10-11	0.91	0.94	0.90	0.93	3106030
2012-10-12	0.93	0.93	0.88	0.88	3628920
2012-10-15	0.89	0.94	0.88	0.93	4200630
2012-10-16	0.93	0.95	0.92	0.92	2099640
2012-10-17	0.93	0.94	0.91	0.92	2315890
2012-10-18	0.92	0.93	0.90	0.91	1277810
2012-10-19	0.91	0.91	0.88	0.89	1709120
2012-10-22	0.89	0.93	0.89	0.92	2718220
2012-10-23	0.92	0.94	0.89	0.91	4144690
2012-10-24	0.91	0.91	0.80	0.81	9947020
2012-10-25	0.82	0.83	0.81	0.82	4248650
2012-10-26	0.82	0.83	0.80	0.80	4119380
2012-10-31	0.80	0.82	0.79	0.79	3022360
2012-11-01	0.79	0.80	0.79	0.80	2287870
2012-11-02	0.80	0.81	0.79	0.80	3077930
2012-11-05	0.80	0.82	0.80	0.80	1455910
2012-11-06	0.81	0.82	0.80	0.82	1765870
2012-11-07	0.81	0.81	0.79	0.80	1996810
2012-11-08	0.80	0.80	0.79	0.79	1393940
2012-11-09	0.79	0.81	0.79	0.81	1658290
2012-11-12	0.81	0.81	0.79	0.80	1575310
2012-11-13	0.80	0.81	0.79	0.80	1930340
2012-11-14	0.80	0.81	0.79	0.80	2136910
2012-11-15	0.80	0.83	0.80	0.82	5632990
2012-11-16	0.82	0.82	0.79	0.81	3431330
2012-11-19	0.82	0.85	0.82	0.84	1859900
2012-11-20	0.84	0.84	0.82	0.83	1272330
2012-11-21	0.83	0.85	0.82	0.84	1004800
2012-11-23	0.85	0.87	0.85	0.86	739730
2012-11-26	0.86	0.90	0.86	0.88	2083500
2012-11-27	0.88	0.90	0.87	0.89	1330240
2012-11-28	0.88	0.90	0.87	0.90	1337270
2012-11-29	0.90	0.95	0.90	0.93	1837220
2012-11-30	0.94	0.94	0.92	0.93	4128260
2012-12-03	0.94	0.94	0.87	0.87	2417660
2012-12-04	0.88	0.91	0.85	0.91	1048760
2012-12-05	0.91	0.92	0.90	0.90	890640
2012-12-06	0.90	0.92	0.90	0.92	706600
2012-12-07	0.92	0.92	0.91	0.92	1506970
2012-12-10	0.92	0.92	0.91	0.92	1162700
2012-12-11	0.92	0.95	0.91	0.94	2031590
2012-12-12	0.94	0.97	0.94	0.94	1632710
2012-12-13	0.94	0.95	0.93	0.93	1428360
2012-12-14	0.92	0.93	0.90	0.91	1213720
2012-12-17	0.92	0.94	0.91	0.94	1156040
2012-12-18	0.95	1.00	0.94	1.00	1872540
2012-12-19	0.99	1.01	0.98	1.00	1821310
2012-12-20	1.00	1.01	0.99	1.00	1904410
2012-12-21	0.99	1.01	0.98	1.01	4097430
2012-12-24	1.00	1.03	0.99	1.01	525880
2012-12-26	1.01	1.02	0.99	1.01	938950
2012-12-27	1.00	1.00	0.97	0.98	568890
2012-12-28	0.97	0.99	0.96	0.96	572150
2012-12-31	0.96	1.03	0.96	1.02	3187890
2013-01-02	1.05	1.07	1.02	1.05	3288250
2013-01-03	1.05	1.05	1.01	1.03	3191350
2013-01-04	1.03	1.05	1.02	1.04	1314210
2013-01-07	1.04	1.05	1.04	1.05	1041590
2013-01-08	1.04	1.04	1.00	1.00	1356660
2013-01-09	1.00	1.02	1.00	1.01	1665180
2013-01-10	1.02	1.02	1.00	1.01	847610
2013-01-11	1.00	1.01	0.98	1.00	2608860
2013-01-14	1.00	1.02	0.98	1.01	1653400
2013-01-15	1.00	1.02	0.99	1.00	1657270
2013-01-16	0.99	1.02	0.99	1.01	1734860
2013-01-17	1.01	1.02	1.00	1.01	1074240
2013-01-18	1.01	1.04	1.01	1.04	1346920
2013-01-22	1.03	1.06	1.02	1.05	1505720
2013-01-23	1.15	1.25	1.12	1.25	15731830
2013-01-24	1.25	1.32	1.22	1.25	5823420
2013-01-25	1.26	1.27	1.22	1.24	2488450
2013-01-28	1.24	1.26	1.22	1.26	2885320
2013-01-29	1.25	1.25	1.23	1.25	3070230
2013-01-30	1.25	1.26	1.21	1.23	2229100
2013-01-31	1.23	1.25	1.20	1.24	2082790
2013-02-01	1.25	1.26	1.22	1.26	2706040
2013-02-04	1.25	1.26	1.22	1.23	3004190
2013-02-05	1.24	1.28	1.23	1.24	3845520
2013-02-06	1.24	1.27	1.23	1.27	2997020
2013-02-07	1.27	1.27	1.25	1.27	2664130
2013-02-08	1.27	1.28	1.26	1.27	1754390
2013-02-11	1.26	1.27	1.24	1.27	1055830
2013-02-12	1.26	1.27	1.24	1.24	921240
2013-02-13	1.24	1.25	1.23	1.25	909400
2013-02-14	1.24	1.25	1.22	1.24	642170
2013-02-15	1.25	1.25	1.21	1.25	1548260
2013-02-19	1.25	1.25	1.24	1.25	1194790
2013-02-20	1.25	1.26	1.24	1.24	3610280
2013-02-21	1.24	1.24	1.17	1.18	3874910
2013-02-22	1.19	1.19	1.16	1.19	2663130
2013-02-25	1.20	1.21	1.18	1.18	1701760
2013-02-26	1.19	1.20	1.18	1.19	718480
2013-02-27	1.18	1.20	1.18	1.19	879230
2013-02-28	1.18	1.19	1.17	1.17	1810200
2013-03-01	1.16	1.19	1.14	1.19	1943470
2013-03-04	1.18	1.19	1.15	1.16	1167700
2013-03-05	1.17	1.17	1.14	1.16	1293690
2013-03-06	1.17	1.18	1.15	1.16	1027490
2013-03-07	1.16	1.16	1.14	1.14	1602360
2013-03-08	1.15	1.16	1.12	1.16	998070
2013-03-11	1.15	1.17	1.15	1.16	833530
2013-03-12	1.15	1.17	1.14	1.16	1632450
2013-03-13	1.16	1.18	1.16	1.16	948190
2013-03-14	1.17	1.18	1.15	1.16	1928870
2013-03-15	1.16	1.18	1.14	1.17	3696680
2013-03-18	1.16	1.18	1.16	1.17	1075600
2013-03-19	1.18	1.20	1.17	1.19	1088080
2013-03-20	1.20	1.23	1.20	1.21	1045700
2013-03-21	1.20	1.21	1.18	1.19	760820
2013-03-22	1.19	1.19	1.16	1.17	1069840
2013-03-25	1.17	1.19	1.16	1.17	963140
2013-03-26	1.17	1.18	1.12	1.14	1603630
2013-03-27	1.14	1.17	1.13	1.16	836430
2013-03-28	1.16	1.17	1.13	1.13	979040
2013-04-01	1.13	1.14	1.07	1.09	1548330
2013-04-02	1.09	1.10	1.07	1.07	756140
2013-04-03	1.07	1.09	1.04	1.04	868240
2013-04-04	1.04	1.06	1.02	1.06	1305480
2013-04-05	1.04	1.06	1.03	1.03	1384870
2013-04-08	1.04	1.04	0.98	1.02	1113410
2013-04-09	1.02	1.03	1.01	1.01	949260
2013-04-10	1.02	1.05	1.02	1.04	1616270
2013-04-11	1.04	1.04	1.03	1.03	1455480
2013-04-12	1.03	1.04	0.99	1.01	2763720
2013-04-15	1.00	1.01	0.95	0.97	3819320
2013-04-16	0.98	1.03	0.97	1.02	2112610
2013-04-17	1.01	1.02	0.99	0.99	2206250
2013-04-18	0.99	1.00	0.96	0.98	1620570
2013-04-19	0.98	0.98	0.95	0.98	1833840
2013-04-22	0.97	0.98	0.94	0.97	1863840
2013-04-23	0.98	1.01	0.96	1.00	1563240
2013-04-24	1.00	1.08	0.92	0.95	6240530
2013-04-25	0.95	1.00	0.95	0.98	2023650
2013-04-26	0.97	0.98	0.95	0.98	1214800
2013-04-29	0.98	0.99	0.97	0.97	938370
2013-04-30	0.96	0.98	0.95	0.96	1777170
2013-05-01	0.96	0.97	0.94	0.94	2268660
2013-05-02	0.95	0.97	0.94	0.96	1349560
2013-05-03	0.98	1.01	0.97	1.00	896480
2013-05-06	1.00	1.00	0.98	0.99	842830
2013-05-07	0.99	0.99	0.94	0.98	2182840
2013-05-08	0.97	0.99	0.95	0.98	1245190
2013-05-09	0.98	1.00	0.95	0.97	1512780
2013-05-10	0.98	1.01	0.96	1.01	771240
2013-05-13	1.01	1.01	0.98	1.01	901390
2013-05-14	1.00	1.03	1.00	1.03	1398710
2013-05-15	1.02	1.03	1.01	1.03	886200
2013-05-16	1.03	1.06	1.02	1.05	1470510
2013-05-17	1.05	1.08	1.05	1.08	1389840
2013-05-20	1.08	1.09	1.06	1.07	1305450
2013-05-21	1.06	1.06	0.95	1.04	2895990
2013-05-22	1.04	1.05	1.02	1.03	1083220
2013-05-23	1.02	1.04	1.00	1.03	1177510
2013-05-24	1.01	1.03	1.00	1.02	948490
2013-05-28	1.04	1.07	1.03	1.07	1146050
2013-05-29	1.06	1.07	1.04	1.06	709910
2013-05-30	1.05	1.09	1.03	1.07	1085590
2013-05-31	1.06	1.06	1.01	1.03	2212290
2013-06-03	1.03	1.06	1.02	1.06	2036050
2013-06-04	1.06	1.08	1.05	1.07	984090
2013-06-05	1.07	1.08	1.05	1.05	1189110
2013-06-06	1.05	1.08	1.05	1.08	1772760
2013-06-07	1.09	1.10	1.07	1.09	756180
2013-06-10	1.10	1.10	1.07	1.10	816050
2013-06-11	1.08	1.10	1.08	1.08	647250
2013-06-12	1.09	1.09	1.04	1.04	1207570
2013-06-13	1.04	1.08	1.03	1.07	738960
2013-06-14	1.07	1.08	1.04	1.06	949310
2013-06-17	1.07	1.11	1.07	1.11	1364230
2013-06-18	1.11	1.15	1.10	1.13	1448120
2013-06-19	1.13	1.14	1.12	1.12	990230
2013-06-20	1.10	1.12	1.08	1.09	929570
2013-06-21	1.09	1.11	1.07	1.10	2120290
2013-06-24	1.08	1.09	1.05	1.06	1633870
2013-06-25	1.07	1.07	1.04	1.06	1151770
2013-06-26	1.07	1.07	1.04	1.05	682550
2013-06-27	1.06	1.08	1.05	1.06	1049400
2013-06-28	1.05	1.07	1.03	1.06	13301820
2013-07-01	1.07	1.11	1.07	1.08	1285450
2013-07-02	1.08	1.11	1.08	1.10	1033340
2013-07-03	1.09	1.13	1.09	1.11	403690
2013-07-05	1.14	1.15	1.12	1.14	702150
2013-07-08	1.14	1.16	1.13	1.14	1207000
2013-07-09	1.15	1.18	1.14	1.16	1478290
2013-07-10	1.16	1.18	1.14	1.18	805720
2013-07-11	1.19	1.19	1.17	1.17	843220
2013-07-12	1.17	1.18	1.15	1.17	711480
2013-07-15	1.17	1.20	1.16	1.19	668300
2013-07-16	1.19	1.20	1.17	1.19	744970
2013-07-17	1.20	1.22	1.17	1.17	1615480
2013-07-18	1.17	1.20	1.17	1.19	680170
2013-07-19	1.18	1.19	1.18	1.19	638020
2013-07-22	1.19	1.22	1.19	1.21	605800
2013-07-23	1.23	1.23	1.20	1.21	675940
2013-07-24	1.22	1.24	1.21	1.22	790200
2013-07-25	1.22	1.24	1.18	1.24	1068130
2013-07-26	1.22	1.24	1.20	1.22	611310
2013-07-29	1.21	1.21	1.18	1.19	514320
2013-07-30	1.20	1.20	1.18	1.19	630130
2013-07-31	1.19	1.20	1.16	1.16	697220
2013-08-01	1.18	1.19	1.12	1.18	1394180
2013-08-02	1.17	1.19	1.16	1.17	659410
2013-08-05	1.17	1.19	1.16	1.18	1093320
2013-08-06	1.18	1.19	1.16	1.18	784760
2013-08-07	1.29	1.36	1.25	1.31	5842720
2013-08-08	1.32	1.35	1.31	1.32	2397010
2013-08-09	1.31	1.33	1.30	1.31	2112260
2013-08-12	1.29	1.34	1.29	1.34	1602690
2013-08-13	1.34	1.34	1.32	1.33	978580
2013-08-14	1.32	1.35	1.32	1.33	1069880
2013-08-15	1.31	1.32	1.27	1.30	1031310
2013-08-16	1.30	1.33	1.30	1.31	1713370
2013-08-19	1.31	1.31	1.28	1.28	1904320
2013-08-20	1.29	1.32	1.29	1.31	890460
2013-08-21	1.30	1.32	1.28	1.30	1225340
2013-08-22	1.31	1.32	1.31	1.32	604520
2013-08-23	1.32	1.33	1.29	1.31	998210
2013-08-26	1.31	1.32	1.29	1.30	817170
2013-08-27	1.29	1.29	1.25	1.26	1267380
2013-08-28	1.26	1.28	1.26	1.27	834130
2013-08-29	1.27	1.31	1.27	1.30	1721610
2013-08-30	1.30	1.30	1.27	1.28	1580350
2013-09-03	1.31	1.33	1.28	1.31	1262530
2013-09-04	1.31	1.31	1.30	1.30	1854750
2013-09-05	1.31	1.32	1.30	1.30	887060
2013-09-06	1.30	1.31	1.26	1.30	805960
2013-09-09	1.30	1.33	1.30	1.32	911540
2013-09-10	1.32	1.33	1.31	1.33	855530
2013-09-11	1.32	1.35	1.31	1.32	1185830
2013-09-12	1.32	1.34	1.32	1.33	847880
2013-09-13	1.34	1.35	1.32	1.34	742900
2013-09-16	1.35	1.35	1.32	1.33	950570
2013-09-17	1.33	1.33	1.31	1.32	1544560
2013-09-18	1.33	1.37	1.32	1.37	1314180
2013-09-19	1.38	1.38	1.36	1.38	1299910
2013-09-20	1.37	1.38	1.35	1.37	7825970
2013-09-23	1.37	1.38	1.32	1.34	1769230
2013-09-24	1.35	1.38	1.33	1.35	1747120
2013-09-25	1.35	1.38	1.34	1.35	1123350
2013-09-26	1.36	1.37	1.34	1.36	1124760
2013-09-27	1.34	1.36	1.33	1.34	730780
2013-09-30	1.33	1.35	1.31	1.35	1283600
2013-10-01	1.36	1.41	1.36	1.41	1679020
2013-10-02	1.40	1.40	1.38	1.39	1060260
2013-10-03	1.39	1.40	1.38	1.38	1079090
2013-10-04	1.38	1.40	1.38	1.39	887990
2013-10-07	1.38	1.40	1.38	1.40	1939480
2013-10-08	1.40	1.40	1.36	1.37	1584730
2013-10-09	1.37	1.38	1.34	1.37	1002350
2013-10-10	1.39	1.40	1.38	1.40	1001670
2013-10-11	1.39	1.41	1.39	1.41	1045710
2013-10-14	1.40	1.45	1.40	1.44	1481690
2013-10-15	1.44	1.44	1.41	1.42	1242150
2013-10-16	1.40	1.41	1.37	1.41	2265060
2013-10-17	1.40	1.42	1.39	1.42	1503870
2013-10-18	1.43	1.45	1.42	1.42	2415320
2013-10-21	1.42	1.44	1.42	1.42	1565930
2013-10-22	1.44	1.45	1.40	1.43	2177470
2013-10-23	1.41	1.41	1.28	1.35	2741940
2013-10-24	1.35	1.37	1.34	1.37	1528690
2013-10-25	1.37	1.37	1.34	1.35	1398810
2013-10-28	1.35	1.38	1.35	1.38	1927510
2013-10-29	1.38	1.41	1.38	1.40	1707460
2013-10-30	1.40	1.41	1.36	1.38	863980
2013-10-31	1.38	1.40	1.38	1.39	1067770
2013-11-01	1.39	1.41	1.37	1.39	2580520
2013-11-04	1.39	1.41	1.38	1.41	2926810
2013-11-05	1.40	1.45	1.39	1.44	2342820
2013-11-06	1.45	1.45	1.44	1.45	1614450
2013-11-07	1.45	1.45	1.40	1.42	905470
2013-11-08	1.41	1.45	1.41	1.45	1994970
2013-11-11	1.44	1.46	1.43	1.45	1799640
2013-11-12	1.45	1.46	1.43	1.44	802550
2013-11-13	1.43	1.45	1.43	1.45	1409270
2013-11-14	1.44	1.46	1.43	1.46	1652860
2013-11-15	1.46	1.46	1.44	1.45	828170
2013-11-18	1.46	1.47	1.43	1.44	1482830
2013-11-19	1.44	1.48	1.44	1.45	1439810
2013-11-20	1.46	1.46	1.43	1.44	724410
2013-11-21	1.44	1.47	1.43	1.46	1314850
2013-11-22	1.47	1.55	1.47	1.52	3142410
2013-11-25	1.53	1.55	1.52	1.55	2034310
2013-11-26	1.54	1.56	1.53	1.55	2274780
2013-11-27	1.55	1.57	1.54	1.57	1624720
2013-11-29	1.57	1.60	1.56	1.59	953880
2013-12-02	1.59	1.60	1.57	1.60	2005910
2013-12-03	1.60	1.62	1.59	1.61	2698710
2013-12-04	1.61	1.64	1.60	1.63	2189230
2013-12-05	1.62	1.67	1.60	1.66	1977530
2013-12-06	1.67	1.71	1.66	1.69	2737690
2013-12-09	1.70	1.72	1.70	1.72	1830660
2013-12-10	1.72	1.72	1.67	1.68	1556620
2013-12-11	1.69	1.69	1.67	1.67	1576790
2013-12-12	1.68	1.69	1.66	1.68	1067650
2013-12-13	1.69	1.69	1.64	1.64	1623260
2013-12-16	1.64	1.67	1.64	1.65	1996770
2013-12-17	1.65	1.66	1.64	1.65	1900540
2013-12-18	1.66	1.68	1.62	1.68	2204490
2013-12-19	1.67	1.70	1.66	1.66	2335520
2013-12-20	1.67	1.68	1.65	1.68	6816930
2013-12-23	1.68	1.72	1.67	1.72	1851180
2013-12-24	1.71	1.72	1.71	1.72	723100
2013-12-26	1.72	1.72	1.70	1.72	1566250
2013-12-27	1.72	1.72	1.70	1.72	1150190
2013-12-30	1.72	1.72	1.70	1.70	925650
2013-12-31	1.71	1.72	1.70	1.72	1628990
2014-01-02	1.70	1.71	1.64	1.64	2119340
2014-01-03	1.65	1.68	1.64	1.67	2399100
2014-01-06	1.67	1.70	1.65	1.66	2189030
2014-01-07	1.67	1.71	1.67	1.68	1759470
2014-01-08	1.68	1.69	1.66	1.67	2133500
2014-01-09	1.68	1.68	1.63	1.66	1883700
2014-01-10	1.66	1.70	1.64	1.69	1535680
2014-01-13	1.69	1.71	1.65	1.66	1373490
2014-01-14	1.68	1.71	1.68	1.70	1662570
2014-01-15	1.70	1.74	1.70	1.73	5424640
2014-01-16	1.73	1.82	1.73	1.80	6833460
2014-01-17	1.81	1.82	1.76	1.80	3924950
2014-01-21	1.80	1.85	1.79	1.85	5178280
2014-01-22	2.03	2.35	2.03	2.30	33570450
2014-01-23	2.28	2.33	2.16	2.20	11311040
2014-01-24	2.08	2.15	2.04	2.10	11851650
2014-01-27	2.09	2.19	2.08	2.15	7544870
2014-01-28	2.14	2.20	2.10	2.19	6107690
2014-01-29	2.17	2.23	2.09	2.11	5317310
2014-01-31	2.11	2.13	2.04	2.06	7371050
2014-02-03	2.06	2.07	2.00	2.01	5809880
2014-02-04	2.02	2.05	1.96	2.02	4492350
2014-02-05	2.01	2.04	1.95	2.02	3026150
2014-02-06	2.02	2.10	2.00	2.08	4908580
2014-02-07	2.09	2.12	2.07	2.10	3178570
2014-02-10	2.09	2.13	2.05	2.13	4296210
2014-02-11	2.13	2.19	2.11	2.18	5489960
2014-02-12	2.19	2.21	2.14	2.19	4583170
2014-02-13	2.17	2.20	2.15	2.19	4167240
2014-02-14	2.19	2.19	2.15	2.17	5123660
2014-02-18	2.19	2.29	2.18	2.25	7744060
2014-02-19	2.25	2.28	2.18	2.19	4797390
2014-02-20	2.30	2.24	2.18	2.22	4292280
2014-02-21	2.21	2.23	2.02	2.08	10596320
2014-02-24	2.08	2.14	2.08	2.10	5609790
2014-02-25	2.11	2.11	2.04	2.08	4870380
2014-02-26	2.10	2.12	2.04	2.09	6346930
2014-02-27	2.08	2.10	2.05	2.08	4101930
2014-02-28	2.08	2.09	1.98	2.02	5963740
2014-03-03	1.99	2.03	1.97	2.03	3629110
2014-03-04	2.05	2.10	2.05	2.07	3781870
2014-03-05	2.08	2.11	2.05	2.11	4486590
2014-03-06	2.13	2.14	2.10	2.11	4092480
2014-03-07	2.12	2.13	2.05	2.08	1889130
2014-03-10	2.08	2.08	1.99	2.04	6678760
2014-03-11	2.04	2.05	1.88	1.90	7620690
2014-03-12	1.90	1.93	1.87	1.92	3350360
2014-03-13	1.93	1.95	1.82	1.83	3113300
2014-03-14	1.83	1.86	1.82	1.84	2709440
2014-03-17	1.85	1.88	1.83	1.83	3086480
2014-03-18	1.84	1.88	1.82	1.87	2803490
2014-03-19	1.88	1.88	1.80	1.82	3225870
2014-03-20	1.81	1.84	1.79	1.83	3062210
2014-03-21	1.84	1.85	1.78	1.81	5418270
2014-03-24	1.81	1.83	1.73	1.78	3233620
2014-03-25	1.78	1.83	1.78	1.82	2730170
2014-03-26	1.84	1.84	1.75	1.75	4255000
2014-03-27	1.75	1.79	1.71	1.73	2712190
2014-03-28	1.73	1.77	1.72	1.73	2500530
2014-03-31	1.75	1.76	1.72	1.74	2967290
2014-04-01	1.75	1.78	1.74	1.77	1835350
2014-04-02	1.77	1.78	1.74	1.77	2005920
2014-04-03	1.78	1.81	1.77	1.79	2612380
2014-04-04	1.80	1.80	1.75	1.77	4276830
2014-04-07	1.76	1.78	1.71	1.71	3211630
2014-04-08	1.72	1.76	1.72	1.73	2117960
2014-04-09	1.74	1.77	1.72	1.76	3513380
2014-04-10	1.77	1.83	1.68	1.69	4180550
2014-04-11	1.68	1.69	1.64	1.65	3318950
2014-04-14	1.67	1.69	1.65	1.67	2586060
2014-04-15	1.68	1.72	1.64	1.72	3920480
2014-04-16	1.74	1.77	1.73	1.75	3469390
2014-04-17	1.75	1.80	1.74	1.78	3443900
2014-04-21	1.79	1.90	1.78	1.89	6777500
2014-04-22	1.89	1.93	1.85	1.90	7269810
2014-04-23	2.19	2.20	1.92	1.93	24437670
2014-04-24	2.00	2.00	1.91	1.99	7764410
2014-04-25	1.97	2.05	1.95	2.05	10211200
2014-04-28	2.05	2.11	2.03	2.09	7366320
2014-04-29	2.09	2.09	2.03	2.04	3156250
2014-04-30	2.04	2.05	1.98	2.04	5576170
2014-05-01	2.03	2.04	1.96	1.98	3742970
2014-05-02	1.99	2.06	1.99	2.03	3939740
2014-05-05	2.02	2.03	1.98	1.98	2461530
2014-05-06	1.98	2.00	1.94	1.94	2604440
2014-05-07	1.94	1.95	1.86	1.92	4994260
2014-05-08	1.90	1.92	1.83	1.84	4425220
2014-05-09	1.82	1.85	1.81	1.85	3991950
2014-05-12	1.84	1.90	1.84	1.88	4482060
2014-05-13	1.88	1.89	1.83	1.84	4737490
2014-05-14	1.84	1.84	1.73	1.78	7326400
2014-05-15	1.77	1.80	1.74	1.79	3054870
2014-05-16	1.90	1.99	1.86	1.98	9895040
2014-05-19	1.97	2.09	1.97	2.07	7377660
2014-05-20	2.07	2.09	2.02	2.05	5176480
2014-05-21	2.05	2.09	2.03	2.07	3601420
2014-05-22	2.08	2.08	2.04	2.06	2202300
2014-05-23	2.07	2.13	2.07	2.12	4204360
2014-05-27	2.13	2.17	2.11	2.14	4549830
2014-05-28	2.13	2.18	2.12	2.17	4103190
2014-05-29	2.17	2.18	2.14	2.18	3330500
2014-05-30	2.17	2.18	2.14	2.15	6930290
2014-06-02	2.15	2.16	2.11	2.12	3090150
2014-06-03	2.11	2.13	2.08	2.12	3209540
2014-06-04	2.10	2.21	2.09	2.15	4767690
2014-06-05	2.17	2.20	2.13	2.19	2774760
2014-06-06	2.20	2.20	2.17	2.18	2863940
2014-06-09	2.19	2.29	2.18	2.27	4173760
2014-06-10	2.27	2.28	2.23	2.28	2712720
2014-06-11	2.26	2.28	2.24	2.27	2089320
2014-06-12	2.26	2.27	2.23	2.24	1571980
2014-06-13	2.24	2.31	2.24	2.31	2835950
2014-06-16	2.35	2.57	2.31	2.56	11901490
2014-06-17	2.58	2.58	2.43	2.49	6512080
2014-06-18	2.49	2.63	2.49	2.60	6073530
2014-06-19	2.65	2.68	2.54	2.59	7228660
2014-06-20	2.61	2.63	2.55	2.60	5955550
2014-06-23	2.62	2.62	2.56	2.57	3730770
2014-06-24	2.55	2.60	2.53	2.53	2435300
2014-06-25	2.52	2.55	2.46	2.53	4918640
2014-06-26	2.60	2.60	2.52	2.55	3426690
2014-06-27	2.52	2.54	2.47	2.47	15329170
2014-06-30	2.47	2.54	2.46	2.53	6482220
2014-07-01	2.53	2.57	2.53	2.54	5007110
2014-07-02	2.55	2.57	2.54	2.56	4288210
2014-07-03	2.56	2.60	2.55	2.60	2462990
2014-07-07	2.59	2.60	2.54	2.55	3345650
2014-07-08	2.54	2.54	2.38	2.43	6894790
2014-07-09	2.43	2.52	2.41	2.49	4078600
2014-07-10	2.44	2.49	2.36	2.46	4468540
2014-07-11	2.45	2.53	2.43	2.51	3266180
2014-07-14	2.53	2.53	2.47	2.49	3274840
2014-07-15	2.49	2.49	2.42	2.44	2850770
2014-07-16	2.47	2.50	2.44	2.44	2070680
2014-07-17	2.43	2.47	2.41	2.42	2521460
2014-07-18	2.41	2.55	2.41	2.54	3000990
2014-07-21	2.53	2.64	2.51	2.62	4833450
2014-07-22	2.64	2.73	2.62	2.66	6334090
2014-07-23	2.66	2.66	2.56	2.58	3358290
2014-07-24	2.53	2.63	2.53	2.57	2796730
2014-07-25	2.54	2.55	2.47	2.52	2557730
2014-07-28	2.51	2.53	2.46	2.50	1915680
2014-07-29	2.52	2.66	2.52	2.64	4052970
2014-07-30	2.65	2.68	2.61	2.66	2831430
2014-07-31	2.62	2.66	2.58	2.62	5916910
2014-08-01	2.63	2.63	2.51	2.56	3573690
2014-08-04	2.59	2.69	2.57	2.68	5466200
2014-08-05	2.67	2.70	2.62	2.69	5417810
2014-08-06	2.59	2.60	2.34	2.48	15544240
2014-08-07	2.48	2.56	2.46	2.49	2605620
2014-08-08	2.46	2.49	2.41	2.43	4065460
2014-08-11	2.44	2.51	2.41	2.48	3187320
2014-08-12	2.48	2.50	2.44	2.46	2046260
2014-08-13	2.48	2.52	2.47	2.51	3149010
2014-08-14	2.54	2.57	2.52	2.54	3532280
2014-08-15	2.58	2.59	2.50	2.53	3942830
2014-08-18	2.57	2.61	2.53	2.58	3901920
2014-08-19	2.59	2.61	2.56	2.60	2634950
2014-08-20	2.57	2.60	2.52	2.53	4054090
2014-08-21	2.52	2.53	2.46	2.50	2196350
2014-08-22	2.47	2.50	2.41	2.46	4173460
2014-08-25	2.48	2.52	2.45	2.46	2631070
2014-08-26	2.46	2.50	2.45	2.47	3891750
2014-08-27	2.47	2.53	2.47	2.51	2569180
2014-08-28	2.49	2.50	2.46	2.47	2062370
2014-08-29	2.48	2.49	2.43	2.45	3245680
2014-09-02	2.49	2.71	2.49	2.70	8611490
2014-09-03	2.72	2.76	2.55	2.57	5906830
2014-09-04	2.59	2.62	2.53	2.56	3175370
2014-09-05	2.56	2.59	2.52	2.55	1941410
2014-09-08	2.55	2.68	2.55	2.66	3240470
2014-09-09	2.66	2.68	2.56	2.56	2899360
2014-09-10	2.57	2.58	2.52	2.53	2785390
2014-09-11	2.52	2.60	2.50	2.60	2045580
2014-09-12	2.61	2.64	2.57	2.61	3461690
2014-09-15	2.62	2.64	2.57	2.63	2872020
2014-09-16	2.61	2.70	2.59	2.68	3553900
2014-09-17	2.67	2.85	2.66	2.84	7707130
2014-09-18	2.86	2.97	2.86	2.90	6334770
2014-09-19	2.92	2.94	2.84	2.84	5323390
2014-09-22	2.84	2.86	2.79	2.83	2706030
2014-09-23	2.82	2.84	2.75	2.78	3454320
2014-09-24	2.78	2.90	2.75	2.89	4714800
2014-09-25	2.89	2.89	2.74	2.78	3856900
2014-09-26	2.79	2.87	2.78	2.84	3249540
2014-09-29	2.87	2.95	2.85	2.94	4921450
2014-09-30	2.94	3.01	2.91	2.94	6518290
2014-10-01	2.94	2.97	2.80	2.86	8296550
2014-10-02	2.84	2.85	2.63	2.74	7926780
2014-10-03	2.77	2.79	2.71	2.72	3696650
2014-10-06	2.74	2.74	2.47	2.52	11517770
2014-10-07	2.51	2.53	2.45	2.46	6238110
2014-10-08	2.40	2.46	2.31	2.42	9816700
2014-10-09	2.41	2.43	2.34	2.35	5311280
2014-10-10	2.32	2.36	2.24	2.29	6449890
2014-10-13	2.29	2.36	2.27	2.31	5738730
2014-10-14	2.30	2.40	2.28	2.32	4119460
2014-10-15	2.28	2.40	2.23	2.39	5179060
2014-10-16	2.19	2.42	2.15	2.40	4427050
2014-10-17	2.48	2.52	2.44	2.50	4933700
2014-10-20	2.50	2.57	2.50	2.54	4621130
2014-10-21	2.56	2.66	2.55	2.65	6437360
2014-10-22	2.88	3.02	2.81	2.88	21986320
2014-10-23	2.93	3.08	2.92	3.08	8874230
2014-10-24	3.03	3.10	3.01	3.06	9139540
2014-10-27	3.02	3.08	3.01	3.07	6116530
2014-10-28	3.08	3.19	3.07	3.15	7745650
2014-10-29	3.17	3.18	3.07	3.16	4537360
2014-10-30	3.15	3.21	3.12	3.18	3937570
2014-10-31	3.22	3.24	3.18	3.20	5047780
2014-11-03	3.19	3.30	3.17	3.27	4958100
2014-11-04	3.26	3.30	3.21	3.28	4322270
2014-11-05	3.30	3.31	3.19	3.23	5282120
2014-11-06	3.25	3.32	3.24	3.29	5395560
2014-11-07	3.28	3.40	3.27	3.39	4845170
2014-11-10	3.39	3.40	3.33	3.37	4069280
2014-11-11	3.37	3.40	3.28	3.37	4050740
2014-11-12	3.34	3.38	3.33	3.37	2293210
2014-11-13	3.37	3.44	3.37	3.42	961130
2014-11-14	3.38	3.50	3.38	3.47	4243910
2014-11-17	3.47	3.48	3.38	3.42	4086950
2014-11-18	3.45	3.46	3.39	3.42	5599710
2014-11-19	3.40	3.44	3.32	3.35	4167940
2014-11-20	3.31	3.35	3.23	3.34	4734150
2014-11-21	3.40	3.46	3.37	3.38	3165900
2014-11-24	3.41	3.44	3.34	3.40	3323780
2014-11-25	3.42	3.42	3.35	3.36	1776180
2014-11-26	3.35	3.39	3.34	3.38	2273660
2014-11-28	3.40	3.40	3.32	3.33	1457300
2014-12-01	3.31	3.32	3.22	3.22	2930570
2014-12-02	3.21	3.28	3.16	3.28	2834640
2014-12-03	3.28	3.39	3.25	3.37	3440290
2014-12-04	3.37	3.39	3.30	3.30	2786680
2014-12-05	3.31	3.35	3.29	3.33	2443460
2014-12-08	3.32	3.32	3.12	3.16	3911480
2014-12-09	3.13	3.23	3.03	3.20	4803550
2014-12-10	3.18	3.24	3.13	3.13	3021850
2014-12-11	3.13	3.23	3.12	3.13	3039010
2014-12-12	3.09	3.18	3.07	3.14	3179890
2014-12-15	3.16	3.20	3.08	3.14	2735880
2014-12-16	3.13	3.19	3.11	3.13	2515530
2014-12-17	3.13	3.27	3.10	3.26	3572840
2014-12-18	3.30	3.46	3.30	3.45	5596780
2014-12-19	3.47	3.53	3.41	3.49	12502380
2014-12-22	3.53	3.67	3.52	3.65	4190350
2014-12-23	3.69	3.70	3.54	3.59	4004720
2014-12-24	3.62	3.67	3.58	3.64	1405410
2014-12-26	3.66	3.67	3.62	3.64	1433900
2014-12-29	3.65	3.66	3.51	3.54	2405600
2014-12-30	3.52	3.57	3.45	3.49	1972030
2014-12-31	3.52	3.56	3.45	3.49	2205650
2015-01-02	3.52	3.56	3.41	3.47	2073150
2015-01-05	3.45	3.50	3.32	3.37	3900160
2015-01-06	3.37	3.41	3.23	3.28	3386460
2015-01-07	3.31	3.32	3.22	3.30	3552630
2015-01-08	3.33	3.51	3.32	3.47	3609290
2015-01-09	3.49	3.51	3.42	3.45	2074120
2015-01-12	3.47	3.49	3.37	3.42	2339150
2015-01-13	3.43	3.52	3.33	3.42	3367120
2015-01-14	3.39	3.40	3.31	3.37	2610530
2015-01-15	3.39	3.39	3.29	3.32	5912690
2015-01-16	3.32	3.52	3.31	3.51	5244350
2015-01-20	3.53	3.87	3.50	3.77	13193730
2015-01-21	3.92	3.98	3.39	3.41	27572730
2015-01-22	3.45	3.69	3.40	3.69	6987470
2015-01-23	3.67	3.70	3.58	3.64	6671890
2015-01-26	3.63	3.69	3.60	3.67	5982330
2015-01-27	3.62	3.80	3.54	3.73	6853690
2015-01-28	3.80	3.84	3.73	3.74	6563030
2015-01-29	3.74	3.81	3.70	3.79	3823150
2015-01-30	3.76	3.82	3.65	3.66	4987240
2015-02-02	3.70	3.70	3.53	3.65	4503890
2015-02-03	3.66	3.71	3.57	3.59	4869600
2015-02-04	3.58	3.63	3.55	3.57	3845220
2015-02-05	3.60	3.68	3.56	3.66	5771820
2015-02-06	3.69	3.74	3.62	3.71	4479670
2015-02-09	3.69	3.74	3.65	3.72	3130350
2015-02-10	3.77	3.93	3.72	3.92	8419800
2015-02-11	3.98	4.04	3.91	3.92	9063830
2015-02-12	3.97	4.01	3.93	4.00	5522210
2015-02-13	4.00	4.04	3.93	3.97	4751970
2015-02-17	3.95	4.01	3.96	3.99	3813560
2015-02-18	3.97	3.99	3.85	3.91	3798340
2015-02-19	3.92	3.94	3.86	3.92	2001820
2015-02-20	3.93	3.93	3.87	3.92	2192860
2015-02-23	3.93	3.94	3.79	3.87	4752720
2015-02-24	3.88	4.08	3.86	4.07	9328690
2015-02-25	4.10	4.10	3.88	4.02	8595610
2015-02-26	4.04	4.20	4.02	4.11	8321470
2015-02-27	4.18	4.18	4.01	4.02	5395970
2015-03-02	4.02	4.06	3.97	4.03	3894730
2015-03-03	4.02	4.03	3.93	3.98	4230300
2015-03-04	3.96	3.96	3.89	3.92	3006930
2015-03-05	3.94	4.01	3.89	3.94	2898180
2015-03-06	3.92	3.95	3.81	3.81	3368200
2015-03-09	3.81	3.85	3.76	3.81	4188310
2015-03-10	3.78	3.79	3.67	3.71	5384390
2015-03-11	3.72	3.82	3.71	3.82	3658260
2015-03-12	3.83	3.84	3.68	3.73	5806250
2015-03-13	3.72	3.73	3.53	3.61	10690820
2015-03-16	3.61	3.71	3.61	3.64	4791730
2015-03-17	3.63	3.63	3.50	3.54	6841100
2015-03-18	3.55	3.58	3.52	3.54	6659600
2015-03-19	3.52	3.68	3.52	3.67	4532410
2015-03-20	3.68	3.77	3.67	3.72	5275230
2015-03-23	3.72	3.75	3.66	3.66	3798540
2015-03-24	3.66	3.68	3.52	3.54	6736880
2015-03-25	3.54	3.55	3.33	3.33	9167360
2015-03-26	3.24	3.35	3.21	3.32	8509850
2015-03-27	3.30	3.41	3.30	3.39	4448200
2015-03-30	3.39	3.46	3.39	3.41	3755960
2015-03-31	3.40	3.40	3.32	3.32	4100720
2015-04-01	3.31	3.38	3.27	3.37	3972430
2015-04-02	3.38	3.43	3.38	3.41	3656820
2015-04-06	3.38	3.42	3.35	3.37	2504270
2015-04-07	3.38	3.41	3.34	3.37	2643100
2015-04-08	3.37	3.47	3.37	3.43	2882370
2015-04-09	3.43	3.46	3.37	3.45	3218830
2015-04-10	3.46	3.54	3.44	3.51	2793730
2015-04-13	3.53	3.59	3.52	3.53	3694460
2015-04-14	3.54	3.58	3.51	3.55	2570500
2015-04-15	3.55	3.72	3.55	3.70	7039320
2015-04-16	3.70	3.80	3.64	3.78	5301310
2015-04-17	3.73	3.73	3.65	3.68	4553050
2015-04-20	3.69	3.79	3.68	3.71	5079260
2015-04-21	3.72	3.75	3.46	3.48	18036160
2015-04-22	3.38	3.40	3.06	3.19	40533750
2015-04-23	3.17	3.18	3.11	3.12	7687190
2015-04-24	3.12	3.15	3.02	3.04	8536440
2015-04-27	3.04	3.14	3.04	3.08	9740020
2015-04-28	3.07	3.08	2.96	2.97	9545810
2015-04-29	2.95	3.00	2.89	2.98	10892150
2015-04-30	2.97	3.00	2.83	2.88	7401010
2015-05-01	2.88	2.95	2.88	2.93	4685180
2015-05-04	2.93	3.02	2.93	2.98	5893700
2015-05-05	2.98	3.00	2.89	2.91	5009400
2015-05-06	2.97	3.05	2.97	2.99	6743500
2015-05-07	2.99	3.04	2.96	3.01	5831880
2015-05-08	3.05	3.15	3.01	3.09	7647850
2015-05-11	3.09	3.14	3.08	3.09	4480240
2015-05-12	3.09	3.15	3.06	3.12	5366700
2015-05-13	3.13	3.24	3.13	3.20	7588690
2015-05-14	3.23	3.33	3.20	3.32	6940860
2015-05-15	3.33	3.33	3.26	3.31	8102760
2015-05-18	3.31	3.35	3.26	3.35	8143910
2015-05-19	3.35	3.35	3.26	3.29	8918270
2015-05-20	3.25	3.33	3.24	3.30	8117310
2015-05-21	3.30	3.33	3.26	3.33	3840870
2015-05-22	3.32	3.38	3.32	3.36	4211310
2015-05-26	3.34	3.39	3.31	3.35	7550690
2015-05-27	3.35	3.44	3.33	3.42	6285160
2015-05-28	3.42	3.45	3.36	3.38	4274740
2015-05-29	3.37	3.39	3.33	3.35	6672210
2015-06-01	3.47	3.55	3.38	3.52	8925750
2015-06-02	3.50	3.52	3.45	3.46	4995970
2015-06-03	3.47	3.54	3.45	3.50	3113470
2015-06-04	3.45	3.50	3.33	3.35	11315750
2015-06-05	3.34	3.39	3.31	3.37	4230540
2015-06-08	3.35	3.38	3.31	3.35	5184670
2015-06-09	3.36	3.38	3.32	3.34	2893240
2015-06-10	3.35	3.48	3.35	3.47	5746580
2015-06-11	3.45	3.53	3.44	3.47	6701280
2015-06-12	3.45	3.47	3.39	3.39	4931020
2015-06-15	3.43	3.45	3.29	3.29	7650700
2015-06-16	3.28	3.31	3.20	3.26	7239300
2015-06-17	3.25	3.29	3.23	3.25	8306680
2015-06-18	3.26	3.30	3.25	3.29	5102650
2015-06-19	3.30	3.34	3.29	3.32	6853940
2015-06-22	3.34	3.34	3.28	3.33	4946410
2015-06-23	3.34	3.34	3.30	3.33	3237200
2015-06-24	3.33	3.33	3.27	3.27	3776960
2015-06-25	3.28	3.28	3.15	3.16	4249800
2015-06-26	3.15	3.18	3.03	3.04	6502380
2015-06-29	3.00	3.01	2.93	2.94	8491130
2015-06-30	2.97	2.99	2.93	2.96	4762080
2015-07-01	2.98	3.03	2.98	3.03	5303500
2015-07-02	3.03	3.05	2.90	2.90	4260650
2015-07-06	2.85	2.90	2.78	2.80	8018650
2015-07-07	2.80	2.81	2.67	2.76	9481710
2015-07-08	2.75	2.78	2.70	2.76	8024150
2015-07-09	2.76	2.81	2.52	2.58	15633470
2015-07-10	2.61	2.64	2.54	2.59	5660440
2015-07-13	2.59	2.62	2.54	2.54	5227070
2015-07-14	2.56	2.62	2.55	2.60	7139120
2015-07-15	2.62	2.63	2.49	2.52	8451200
2015-07-16	2.55	2.59	2.51	2.52	8687450
2015-07-17	2.53	2.54	2.47	2.51	6225470
2015-07-20	2.53	2.54	2.47	2.50	4689100
2015-07-21	2.51	2.54	2.48	2.51	3975910
2015-07-22	2.50	2.56	2.47	2.54	4563990
2015-07-23	2.55	2.64	2.53	2.58	6180780
2015-07-24	2.57	2.60	2.52	2.55	4855910
2015-07-27	2.52	2.54	2.49	2.52	2272650
2015-07-28	2.54	2.55	2.46	2.53	5084250
2015-07-29	2.54	2.60	2.53	2.57	3038690
2015-07-30	2.55	2.58	2.52	2.58	2363950
2015-07-31	2.62	2.70	2.62	2.67	7408160
2015-08-03	2.65	2.66	2.58	2.66	8159040
2015-08-04	2.68	2.70	2.57	2.58	10364710
2015-08-05	2.78	2.85	2.68	2.79	25347850
2015-08-06	2.89	2.90	2.60	2.69	10921910
2015-08-07	2.68	2.69	2.61	2.66	4974080
2015-08-10	2.65	2.77	2.64	2.72	6229250
2015-08-11	2.68	2.70	2.61	2.61	3860410
2015-08-12	2.59	2.71	2.56	2.70	4163930
2015-08-13	2.71	2.77	2.67	2.73	4486840
2015-08-14	2.72	2.77	2.72	2.76	4545580
2015-08-17	2.76	2.77	2.72	2.77	3366210
2015-08-18	2.75	2.77	2.75	2.75	3332050
2015-08-19	2.74	2.77	2.69	2.74	3694050
2015-08-20	2.74	2.76	2.67	2.67	5048290
2015-08-21	2.64	2.68	2.53	2.54	6602320
2015-08-24	2.45	2.61	2.34	2.46	6735940
2015-08-25	2.55	2.58	2.45	2.46	3588870
2015-08-26	2.51	2.54	2.45	2.53	4097730
2015-08-27	2.55	2.60	2.49	2.57	5488420
2015-08-28	2.57	2.69	2.55	2.68	4729410
2015-08-31	2.67	2.75	2.65	2.74	5876550
2015-09-01	2.65	2.65	2.34	2.48	34121130
2015-09-02	2.50	2.51	2.44	2.48	7755640
2015-09-03	2.49	2.57	2.48	2.49	5876470
2015-09-04	2.44	2.51	2.42	2.42	5614080
2015-09-08	2.49	2.51	2.44	2.51	5791900
2015-09-09	2.53	2.59	2.51	2.52	4369220
2015-09-10	2.52	2.71	2.52	2.71	6677980
2015-09-11	2.69	2.72	2.67	2.71	5270660
2015-09-14	2.72	2.73	2.65	2.67	5945260
2015-09-15	2.66	2.81	2.66	2.80	6868070
2015-09-16	2.81	2.93	2.80	2.90	7589190
2015-09-17	2.88	2.99	2.88	2.94	7041880
2015-09-18	2.88	2.97	2.86	2.89	7267480
2015-09-21	2.89	2.95	2.85	2.89	7285890
2015-09-22	2.85	2.88	2.81	2.86	4984890
2015-09-23	2.87	2.88	2.81	2.85	6431860
2015-09-24	2.83	2.87	2.71	2.78	8037950
2015-09-25	2.83	2.87	2.76	2.78	5100450
2015-09-28	2.76	2.79	2.65	2.69	5956400
2015-09-29	2.69	2.74	2.64	2.67	5076630
2015-09-30	2.70	2.76	2.69	2.73	4245360
2015-10-01	2.72	2.75	2.64	2.66	4145970
2015-10-02	2.63	2.77	2.62	2.77	3404320
2015-10-05	2.81	2.90	2.80	2.88	4069960
2015-10-06	2.89	2.99	2.88	2.96	3973110
2015-10-07	2.99	3.19	2.96	3.17	8466340
2015-10-08	3.12	3.21	3.09	3.18	6691470
2015-10-09	2.72	2.83	2.63	2.69	38552440
2015-10-12	2.68	2.72	2.53	2.63	17354040
2015-10-13	2.63	2.71	2.62	2.69	6017050
2015-10-14	2.67	2.70	2.59	2.59	7548210
2015-10-15	2.59	2.62	2.52	2.60	6408900
2015-10-16	2.61	2.64	2.57	2.64	3733740
2015-10-19	2.64	2.66	2.59	2.63	3284640
2015-10-20	2.62	2.67	2.59	2.61	2969330
2015-10-21	2.61	2.64	2.54	2.54	5016620
2015-10-22	2.55	2.60	2.51	2.55	5929480
2015-10-23	2.66	2.97	2.66	2.85	13749650
2015-10-26	2.84	2.84	2.70	2.76	5834890
2015-10-27	2.76	2.79	2.70	2.73	3327270
2015-10-28	2.73	2.84	2.72	2.84	4270030
2015-10-29	2.82	2.89	2.79	2.79	3818300
2015-10-30	2.80	2.88	2.75	2.82	3409290
2015-11-02	2.82	2.97	2.82	2.97	4316070
2015-11-03	2.95	3.08	2.95	2.99	4295260
2015-11-04	2.99	3.04	2.97	3.01	3260430
2015-11-05	3.01	3.04	2.95	3.01	3114830
2015-11-06	3.00	3.08	2.99	3.08	4504890
2015-11-09	3.05	3.08	3.02	3.03	2407000
2015-11-10	3.00	3.03	2.92	2.93	3638170
2015-11-11	2.89	2.89	2.60	2.62	11130190
2015-11-12	2.58	2.67	2.58	2.64	6401670
2015-11-13	2.62	2.69	2.53	2.55	4302680
2015-11-16	2.54	2.62	2.45	2.47	7069650
2015-11-17	2.46	2.54	2.43	2.43	5587790
2015-11-18	2.46	2.46	2.33	2.37	13775850
2015-11-19	2.36	2.41	2.34	2.35	5128220
2015-11-20	2.34	2.35	2.31	2.34	5469980
2015-11-23	2.35	2.41	2.35	2.36	5109400
2015-11-24	2.35	2.40	2.34	2.39	3954190
2015-11-25	2.38	2.43	2.38	2.41	3206640
2015-11-27	2.43	2.45	2.41	2.44	1436980
2015-11-30	2.46	2.48	2.45	2.46	4956890
2015-12-01	2.47	2.63	2.45	2.62	7162500
2015-12-02	2.62	2.68	2.59	2.66	8285130
2015-12-03	2.67	2.67	2.60	2.64	4321810
2015-12-04	2.64	2.70	2.62	2.65	4801800
2015-12-07	2.64	2.64	2.48	2.49	5716580
2015-12-08	2.47	2.55	2.45	2.53	4030230
2015-12-09	2.53	2.55	2.39	2.39	7696460
2015-12-10	2.39	2.50	2.37	2.48	7801060
2015-12-11	2.43	2.45	2.40	2.42	6538050
2015-12-14	2.41	2.42	2.25	2.28	8264560
2015-12-15	2.30	2.35	2.27	2.29	4767390
2015-12-16	2.30	2.36	2.29	2.32	2632820
2015-12-17	2.34	2.35	2.28	2.28	2268840
2015-12-18	2.28	2.31	2.23	2.23	9284720
2015-12-21	2.26	2.32	2.26	2.31	4873380
2015-12-22	2.31	2.42	2.29	2.40	5693400
2015-12-23	2.43	2.54	2.42	2.48	4395370
2015-12-24	2.47	2.50	2.46	2.47	1551820
2015-12-28	2.45	2.47	2.40	2.44	3611420
2015-12-29	2.44	2.48	2.43	2.47	3297790
2015-12-30	2.47	2.48	2.41	2.42	2766550
2015-12-31	2.40	2.50	2.39	2.45	4390720
2016-01-04	2.39	2.42	2.34	2.37	4652810
2016-01-05	2.37	2.41	2.30	2.31	4584190
2016-01-06	2.28	2.30	2.25	2.29	3045770
2016-01-07	2.25	2.27	2.20	2.20	4526750
2016-01-08	2.21	2.25	2.18	2.20	4563660
2016-01-11	2.20	2.25	2.13	2.15	4489520
2016-01-12	2.45	2.85	2.45	2.73	38033250
2016-01-13	2.75	2.77	2.50	2.50	12180400
2016-01-14	2.51	2.51	2.33	2.45	9306180
2016-01-15	2.35	2.45	2.30	2.44	6390280
2016-01-19	2.48	2.51	2.41	2.48	7283630
2016-01-20	2.43	2.56	2.38	2.52	6853910
2016-01-21	2.54	2.54	2.47	2.50	6402420
2016-01-22	2.54	2.60	2.50	2.60	6477220
2016-01-25	2.60	2.66	2.56	2.61	8188420
2016-01-26	2.62	2.70	2.58	2.65	6580630
2016-01-27	2.72	2.80	2.65	2.73	10070290
2016-01-28	2.76	2.80	2.64	2.70	7459750
2016-01-29	2.79	3.16	2.75	2.98	34939170
2016-02-01	2.96	3.16	2.91	3.14	14195200
2016-02-02	3.07	3.16	3.00	3.09	9141610
2016-02-03	3.10	3.25	3.08	3.21	8188490
2016-02-04	3.17	3.33	3.17	3.23	7200320
2016-02-05	3.20	3.29	3.13	3.20	7815580
2016-02-08	3.17	3.21	3.11	3.17	7247320
2016-02-09	3.13	3.19	3.04	3.08	6276220
2016-02-10	3.11	3.14	2.97	3.00	8364840
2016-02-11	2.97	3.04	2.94	2.97	5439490
2016-02-12	2.99	3.07	2.93	2.99	3011180
2016-02-16	3.02	3.15	3.02	3.12	10482950
2016-02-17	3.15	3.27	3.12	3.22	6244330
2016-02-18	3.23	3.29	3.21	3.25	4552150
2016-02-19	3.24	3.25	3.16	3.19	2966900
2016-02-22	3.24	3.30	3.17	3.23	5157470
2016-02-23	3.23	3.23	3.17	3.18	3086130
2016-02-24	3.16	3.24	3.09	3.24	3474740
2016-02-25	3.23	3.24	3.17	3.22	2793710
2016-02-26	3.24	3.27	3.07	3.21	5322730
2016-02-29	3.19	3.28	3.17	3.25	7832550
2016-03-01	3.27	3.33	3.22	3.32	4966340
2016-03-02	3.31	3.32	3.28	3.32	3911380
2016-03-03	3.31	3.38	3.29	3.36	4654700
2016-03-04	3.36	3.37	3.24	3.26	4477610
2016-03-07	3.25	3.32	3.21	3.28	3491900
2016-03-08	3.25	3.25	3.06	3.28	4475850
2016-03-09	3.15	3.21	3.14	3.16	3659460
2016-03-10	3.16	3.23	3.09	3.16	3382410
2016-03-11	3.23	3.25	3.11	3.22	2026760
2016-03-14	3.20	3.25	3.19	3.23	1399650
2016-03-15	3.22	3.22	3.15	3.17	2946280
2016-03-16	3.16	3.27	3.16	3.24	2612310
2016-03-17	3.24	3.32	3.22	3.31	3237320
2016-03-18	3.32	3.35	3.28	3.29	3111890
2016-03-21	3.29	3.30	3.22	3.30	3275250
2016-03-22	3.27	3.33	3.27	3.30	2254500
2016-03-23	3.29	3.30	3.20	3.22	1994560
2016-03-24	3.21	3.26	3.17	3.25	2601060
2016-03-28	3.27	3.28	3.24	3.25	319490
2016-03-29	3.26	3.39	3.22	3.27	2910990
2016-03-30	3.41	3.42	3.30	3.34	2118140
2016-03-31	3.35	3.45	3.33	3.34	2817940
2016-04-01	3.36	3.47	3.31	3.45	3099530
2016-04-04	3.46	3.46	3.36	3.40	3000470
2016-04-05	3.38	3.44	3.36	3.42	2423710
2016-04-06	3.42	3.42	3.33	3.42	2646760
2016-04-07	3.39	3.42	3.35	3.37	3170950
2016-04-08	3.40	3.41	3.27	3.34	2075350
2016-04-11	3.35	3.40	3.32	3.32	1987800
2016-04-12	3.32	3.34	3.25	3.31	2182400
2016-04-13	3.33	3.39	3.28	3.38	2774050
2016-04-14	3.39	3.39	3.29	3.33	3125000
2016-04-15	2.85	2.94	2.67	2.68	30804990
2016-04-18	2.67	2.74	2.61	2.71	8325580
2016-04-19	2.73	2.83	2.72	2.79	5805020
2016-04-20	2.78	2.87	2.77	2.80	4995260
2016-04-21	2.79	2.81	2.75	2.77	2757190
2016-04-22	2.78	2.86	2.78	2.85	3859340
2016-04-25	2.84	2.88	2.80	2.84	3991960
2016-04-26	2.86	2.90	2.82	2.87	3157440
2016-04-27	2.88	2.90	2.81	2.87	3618310
2016-04-28	2.85	2.90	2.82	2.83	5595810
2016-04-29	2.77	2.77	2.65	2.69	9837510
2016-05-02	2.69	2.72	2.66	2.72	6968020
2016-05-03	2.69	2.72	2.64	2.67	4687680
2016-05-04	2.63	2.68	2.62	2.65	4878760
2016-05-05	2.63	2.69	2.63	2.66	4152700
2016-05-06	2.66	2.70	2.66	2.70	3931990
2016-05-09	2.69	2.72	2.66	2.69	3474440
2016-05-10	2.70	2.71	2.65	2.69	3444990
2016-05-11	2.69	2.72	2.63	2.63	3205580
2016-05-12	2.65	2.65	2.50	2.51	8989260
2016-05-13	2.51	2.54	2.45	2.50	8569930
2016-05-16	2.52	2.56	2.51	2.51	4437740
2016-05-17	2.50	2.53	2.46	2.49	5638350
2016-05-18	2.49	2.55	2.48	2.50	3103310
2016-05-19	2.49	2.51	2.44	2.45	2141070
2016-05-20	2.47	2.54	2.44	2.52	2063480
2016-05-23	2.51	2.59	2.51	2.52	3383090
2016-05-24	2.52	2.63	2.52	2.60	4948600
2016-05-25	2.62	2.63	2.57	2.59	4307300
2016-05-26	2.59	2.60	2.56	2.58	2949910
2016-05-27	2.59	2.63	2.59	2.61	2878410
2016-05-31	2.61	2.64	2.60	2.62	3876880
2016-06-01	2.63	2.65	2.60	2.64	2915330
2016-06-02	2.64	2.66	2.62	2.64	2117940
2016-06-03	2.65	2.67	2.62	2.66	2300860
2016-06-06	2.65	2.67	2.63	2.65	3196820
2016-06-07	2.65	2.67	2.58	2.58	6737180
2016-06-08	2.59	2.60	2.55	2.58	6482130
2016-06-09	2.58	2.60	2.56	2.59	5088760
2016-06-10	2.57	2.60	2.54	2.58	4314750
2016-06-13	2.55	2.57	2.48	2.48	5298710
2016-06-14	2.48	2.64	2.48	2.63	7561550
2016-06-15	2.64	2.65	2.61	2.63	3180840
2016-06-16	2.61	2.64	2.57	2.63	2231590
2016-06-17	2.62	2.64	2.59	2.61	4608340
2016-06-20	2.66	2.69	2.66	2.68	3135520
2016-06-21	2.69	2.70	2.66	2.70	3487890
2016-06-22	2.70	2.71	2.64	2.64	2372970
2016-06-23	2.68	2.70	2.67	2.68	2675380
2016-06-24	2.56	2.60	2.52	2.52	11583150
2016-06-27	2.49	2.52	2.36	2.38	3918720
2016-06-28	2.39	2.44	2.34	2.40	4720680
2016-06-29	2.43	2.46	2.40	2.44	2585980
2016-06-30	2.43	2.49	2.43	2.49	3417410
2016-07-01	2.48	2.50	2.43	2.46	2308070
2016-07-05	2.45	2.46	2.37	2.38	2401650
2016-07-06	2.38	2.42	2.32	2.42	3794380
2016-07-07	2.44	2.47	2.41	2.44	2423770
2016-07-08	2.47	2.54	2.46	2.53	3569590
2016-07-11	2.54	2.57	2.52	2.52	1914220
2016-07-12	2.56	2.63	2.55	2.60	3605030
2016-07-13	2.62	2.62	2.57	2.61	2460560
2016-07-14	2.62	2.64	2.59	2.62	3320830
2016-07-15	2.63	2.63	2.58	2.60	1630380
2016-07-18	2.62	2.66	2.60	2.63	1572580
2016-07-19	2.05	2.06	1.86	1.90	80271800
2016-07-20	1.91	1.96	1.90	1.96	22018290
2016-07-21	1.96	2.00	1.96	2.00	9466760
2016-07-22	2.00	2.04	2.00	2.01	8822320
2016-07-25	2.01	2.08	2.01	2.03	6191660
2016-07-26	2.03	2.11	2.03	2.10	5860700
2016-07-27	2.11	2.13	2.10	2.13	5331180
2016-07-28	2.14	2.15	2.11	2.14	3336610
2016-07-29	2.14	2.16	2.12	2.16	5907340
2016-08-01	2.15	2.17	2.14	2.16	3509520
2016-08-02	2.16	2.17	2.10	2.11	3789880
2016-08-03	2.10	2.10	2.05	2.05	4131930
2016-08-04	2.06	2.09	2.04	2.04	4349970
2016-08-05	2.00	2.16	1.93	2.15	12373390
2016-08-08	2.15	2.18	2.11	2.16	4294860
2016-08-09	2.15	2.19	2.12	2.15	4188000
2016-08-10	2.15	2.16	2.11	2.13	3453580
2016-08-11	2.15	2.17	2.13	2.16	2586690
2016-08-12	2.16	2.18	2.16	2.17	1791860
2016-08-15	2.18	2.19	2.16	2.18	3942320
2016-08-16	2.16	2.19	2.13	2.16	2680560
2016-08-17	2.17	2.18	2.14	2.14	2106800
2016-08-18	2.15	2.16	2.14	2.16	3195300
2016-08-19	2.15	2.18	2.14	2.15	2583010
2016-08-22	2.14	2.16	2.11	2.13	2731770
2016-08-23	2.13	2.17	2.13	2.16	3143370
2016-08-24	2.16	2.20	2.15	2.17	4379180
2016-08-25	2.16	2.19	2.14	2.18	2318400
2016-08-26	2.17	2.19	2.13	2.14	2873260
2016-08-29	2.12	2.19	2.10	2.17	4089000
2016-08-30	2.18	2.23	2.18	2.21	4144640
2016-08-31	2.20	2.20	2.15	2.16	4145710
2016-09-01	2.17	2.23	2.16	2.21	3516360
2016-09-02	2.22	2.23	2.18	2.22	4655610
2016-09-06	2.25	2.25	2.18	2.20	3012670
2016-09-07	2.20	2.23	2.19	2.19	2839190
2016-09-08	2.18	2.20	2.13	2.15	4602810
2016-09-09	2.14	2.15	2.09	2.11	3902120
2016-09-12	2.09	2.14	2.08	2.14	3279200
2016-09-13	2.13	2.15	2.12	2.14	2551070
2016-09-14	2.13	2.16	2.10	2.15	2071650
2016-09-15	2.15	2.21	2.15	2.19	2666000
2016-09-16	2.19	2.20	2.12	2.14	4855990
2016-09-19	2.14	2.20	2.14	2.17	3587180
2016-09-20	2.19	2.24	2.18	2.21	2400030
2016-09-21	2.23	2.28	2.23	2.27	3469820
2016-09-22	2.27	2.32	2.26	2.28	3989280
2016-09-23	2.31	2.38	2.29	2.35	5444030
2016-09-26	2.33	2.36	2.32	2.34	2735330
2016-09-27	2.34	2.37	2.32	2.35	3020690
2016-09-28	2.36	2.36	2.33	2.36	3272850
2016-09-29	2.36	2.37	2.31	2.32	2936120
2016-09-30	2.33	2.35	2.32	2.34	2888390
2016-10-03	2.34	2.35	2.30	2.35	3378530
2016-10-04	2.34	2.37	2.28	2.30	4024230
2016-10-05	2.30	2.33	2.30	2.32	3230600
2016-10-06	2.31	2.31	2.26	2.30	2300430
2016-10-07	2.30	2.30	2.24	2.25	2298310
2016-10-10	2.27	2.30	2.26	2.27	1968760
2016-10-11	2.27	2.27	2.20	2.22	4357190
2016-10-12	2.23	2.24	2.19	2.22	3213900
2016-10-13	2.20	2.20	2.13	2.15	3332440
2016-10-14	2.16	2.18	2.14	2.14	1599880
2016-10-17	2.14	2.19	2.13	2.17	1756780
2016-10-18	2.19	2.20	2.15	2.19	3563950
2016-10-19	2.17	2.22	2.17	2.20	2538290
2016-10-20	2.19	2.21	2.17	2.19	1474780
2016-10-21	2.17	2.17	2.14	2.15	2294850
2016-10-24	2.15	2.18	2.14	2.17	4241240
2016-10-25	2.18	2.20	2.16	2.20	3028960
2016-10-26	2.19	2.25	2.17	2.22	2092770
2016-10-27	2.23	2.25	2.18	2.21	4940540
2016-10-28	2.36	2.49	2.33	2.44	13234000
2016-10-31	2.45	2.47	2.37	2.37	4689310
2016-11-01	2.36	2.38	2.26	2.28	5016810
2016-11-02	2.27	2.34	2.25	2.26	6311820
2016-11-03	2.26	2.28	2.23	2.24	3628450
2016-11-04	2.26	2.26	2.20	2.21	3743020
2016-11-07	2.26	2.32	2.23	2.29	3416050
2016-11-08	2.26	2.30	2.24	2.28	2964770
2016-11-09	2.24	2.36	2.21	2.35	4953970
2016-11-10	2.36	2.44	2.35	2.39	4901310
2016-11-11	2.40	2.56	2.40	2.55	5681040
2016-11-14	2.57	2.63	2.54	2.57	4616820
2016-11-15	2.59	2.62	2.54	2.57	3120520
2016-11-16	2.57	2.59	2.55	2.55	2369820
2016-11-17	2.55	2.58	2.54	2.58	2065130
2016-11-18	2.59	2.61	2.56	2.60	2332740
2016-11-21	2.60	2.65	2.59	2.65	2859950
2016-11-22	2.65	2.67	2.62	2.66	3352580
2016-11-23	2.64	2.69	2.64	2.68	2416480
2016-11-25	2.67	2.70	2.66	2.69	879490
2016-11-28	2.66	2.68	2.60	2.64	3435560
2016-11-29	2.63	2.67	2.60	2.61	2417140
2016-11-30	2.66	2.77	2.66	2.74	5050170
2016-12-01	2.73	2.75	2.60	2.62	3160020
2016-12-02	2.60	2.71	2.60	2.70	2924820
2016-12-05	2.72	2.77	2.70	2.76	3757520
2016-12-06	2.78	2.80	2.73	2.80	2865520
2016-12-07	2.79	2.87	2.77	2.85	3381240
2016-12-08	2.85	2.90	2.81	2.90	3366750
2016-12-09	2.91	2.93	2.83	2.85	2869500
2016-12-12	2.84	2.85	2.74	2.81	2262260
2016-12-13	2.81	2.87	2.81	2.85	4425790
2016-12-14	2.86	2.88	2.79	2.81	2396510
2016-12-15	2.81	2.85	2.75	2.83	2411680
2016-12-16	2.84	2.89	2.82	2.84	5198020
2016-12-19	2.85	2.91	2.83	2.90	2645230
2016-12-20	2.91	2.96	2.86	2.89	2139510
2016-12-21	2.88	2.89	2.84	2.88	1761160
2016-12-22	2.89	2.90	2.79	2.80	2883740
2016-12-23	2.81	2.88	2.79	2.87	2485220
2016-12-27	2.89	2.89	2.84	2.87	2184090
2016-12-28	2.87	2.88	2.82	2.85	2402040
2016-12-29	2.84	2.86	2.79	2.85	2352830
2016-12-30	2.85	2.85	2.80	2.81	2532060
2017-01-03	2.83	2.88	2.81	2.85	1808010
2017-01-04	2.85	2.90	2.84	2.89	2532310
2017-01-05	2.87	2.90	2.82	2.86	1196100
2017-01-06	2.88	2.90	2.83	2.85	1420080
2017-01-09	2.85	2.89	2.83	2.83	1359680
2017-01-10	2.84	2.87	2.83	2.86	2109090
2017-01-11	2.85	2.86	2.81	2.86	2130780
2017-01-12	2.84	2.84	2.74	2.76	3935030
2017-01-13	2.77	2.84	2.77	2.82	5385330
2017-01-17	2.82	2.82	2.68	2.71	4426050
2017-01-18	2.72	2.74	2.70	2.73	2712180
2017-01-19	2.74	2.76	2.69	2.72	2110410
2017-01-20	2.78	2.81	2.76	2.77	5543570
2017-01-23	2.76	2.81	2.75	2.79	4855050
2017-01-24	2.80	2.85	2.77	2.78	4958090
2017-01-25	2.80	2.87	2.80	2.85	3641150
2017-01-26	2.85	2.87	2.81	2.86	3902930
2017-01-27	3.15	3.17	2.66	2.67	14100270
2017-01-30	2.63	2.66	2.49	2.55	8943740
2017-01-31	2.55	2.67	2.52	2.65	7397890
2017-02-01	2.68	2.70	2.55	2.56	4689310
2017-02-02	2.55	2.58	2.53	2.55	3276650
2017-02-03	2.58	2.61	2.55	2.58	2929910
2017-02-06	2.58	2.62	2.55	2.57	3480570
2017-02-07	2.58	2.64	2.57	2.61	3264550
2017-02-08	2.59	2.67	2.58	2.63	3006070
2017-02-09	2.63	2.67	2.62	2.65	2694500
2017-02-10	2.65	2.70	2.64	2.66	2198100
2017-02-13	2.68	2.70	2.66	2.67	1901790
2017-02-14	2.66	2.74	2.65	2.71	2859760
2017-02-15	2.70	2.72	2.70	2.71	2465250
2017-02-16	2.70	2.75	2.69	2.71	3818940
2017-02-17	2.70	2.71	2.70	2.71	1879550
2017-02-21	2.70	2.71	2.67	2.71	2876780
2017-02-22	2.69	2.72	2.68	2.71	2240170
2017-02-23	2.71	2.75	2.70	2.74	3077300
2017-02-24	2.60	2.72	2.57	2.70	7644880
2017-02-27	2.70	2.70	2.59	2.62	10768230
2017-02-28	2.60	2.65	2.56	2.60	5189500
2017-03-01	2.62	2.67	2.62	2.66	2388710
2017-03-02	2.65	2.68	2.64	2.66	2506990
2017-03-03	2.67	2.68	2.52	2.53	4800610
2017-03-06	2.51	2.53	2.46	2.51	4767150
2017-03-07	2.51	2.55	2.50	2.52	2584070
2017-03-08	2.53	2.55	2.46	2.47	1826640
2017-03-09	2.47	2.49	2.44	2.46	1796170
2017-03-10	2.48	2.52	2.46	2.50	1810570
2017-03-13	2.49	2.53	2.48	2.50	1857210
2017-03-14	2.50	2.55	2.47	2.51	1809670
2017-03-15	2.54	2.55	2.51	2.52	2351470
2017-03-16	2.55	2.56	2.51	2.52	1876780
2017-03-17	2.51	2.54	2.48	2.53	4942970
2017-03-20	2.54	2.58	2.51	2.56	1902760
2017-03-21	2.58	2.59	2.47	2.47	2901220
2017-03-22	2.47	2.54	2.45	2.54	2366260
2017-03-23	2.55	2.57	2.52	2.56	2182140
2017-03-24	2.57	2.59	2.54	2.55	1882310
2017-03-27	2.52	2.53	2.50	2.53	3531370
2017-03-28	2.52	2.53	2.49	2.50	2435470
2017-03-29	2.49	2.58	2.49	2.57	7854760
2017-03-30	2.57	2.58	2.51	2.54	5785970
2017-03-31	2.54	2.55	2.52	2.54	4028380
2017-04-03	2.54	2.54	2.47	2.51	3733550
2017-04-04	2.50	2.53	2.48	2.50	2757510
2017-04-05	2.52	2.52	2.46	2.46	3018630
2017-04-06	2.47	2.48	2.42	2.48	3834880
2017-04-07	2.47	2.49	2.47	2.48	2428820
2017-04-10	2.48	2.50	2.44	2.46	2509610
2017-04-11	2.45	2.50	2.45	2.49	3293240
2017-04-12	2.50	2.50	2.44	2.47	3680050
2017-04-13	2.46	2.47	2.44	2.45	3065990
2017-04-17	2.46	2.54	2.45	2.52	4142570
2017-04-18	2.50	2.52	2.42	2.44	3055430
2017-04-19	2.45	2.49	2.43	2.45	3790840
2017-04-20	2.46	2.50	2.45	2.48	3478680
2017-04-21	2.47	2.48	2.45	2.46	2623040
2017-04-24	2.50	2.50	2.46	2.48	2387650
2017-04-25	2.51	2.52	2.49	2.49	7405850
2017-04-26	2.47	2.50	2.47	2.47	7730200
2017-04-27	2.48	2.50	2.42	2.43	8973720
2017-04-28	2.55	2.58	2.23	2.44	16300790
2017-05-01	2.45	2.51	2.44	2.45	5603610
2017-05-02	2.45	2.46	2.37	2.38	5502590
2017-05-03	2.36	2.38	2.32	2.36	3548340
2017-05-04	2.36	2.42	2.36	2.42	3510200
2017-05-05	2.42	2.45	2.40	2.42	6242470
2017-05-08	2.41	2.45	2.38	2.39	4007100
2017-05-09	2.39	2.41	2.35	2.37	3897620
2017-05-10	2.36	2.42	2.36	2.42	4554960
2017-05-11	2.40	2.44	2.39	2.41	2308540
2017-05-12	2.41	2.45	2.40	2.42	3461310
2017-05-15	2.43	2.48	2.43	2.45	6905420
2017-05-16	2.45	2.48	2.42	2.44	6153710
2017-05-17	2.41	2.43	2.36	2.37	4095080
2017-05-18	2.36	2.37	2.33	2.36	3978150
2017-05-19	2.37	2.42	2.36	2.42	4344040
2017-05-22	2.43	2.45	2.41	2.44	3093730
2017-05-23	2.44	2.44	2.40	2.41	3658400
2017-05-24	2.41	2.43	2.40	2.43	2259030
2017-05-25	2.44	2.47	2.42	2.45	6245230
2017-05-26	2.45	2.45	2.40	2.43	3709210
2017-05-30	2.42	2.43	2.40	2.42	4112280
2017-05-31	2.42	2.47	2.38	2.46	4742100
2017-06-01	2.47	2.48	2.45	2.47	4845270
2017-06-02	2.48	2.49	2.45	2.46	3338160
2017-06-05	2.47	2.47	2.43	2.44	1800810
2017-06-06	2.42	2.42	2.37	2.40	3943060
2017-06-07	2.39	2.40	2.35	2.39	5970140
2017-06-08	2.38	2.46	2.37	2.46	4459960
2017-06-09	2.46	2.52	2.46	2.48	3831770
2017-06-12	2.46	2.50	2.43	2.49	4608230
2017-06-13	2.50	2.53	2.49	2.53	4960160
2017-06-14	2.54	2.55	2.49	2.50	5362920
2017-06-15	2.47	2.50	2.41	2.47	3069640
2017-06-16	2.45	2.51	2.42	2.50	5201350
2017-06-19	2.49	2.51	2.46	2.47	2351300
2017-06-20	2.47	2.48	2.43	2.46	2019670
2017-06-21	2.47	2.48	2.40	2.41	2094970
2017-06-22	2.41	2.43	2.39	2.43	2524450
2017-06-23	2.42	2.49	2.42	2.46	3730110
2017-06-26	2.47	2.50	2.43	2.44	2631310
2017-06-27	2.43	2.44	2.40	2.40	2929170
2017-06-28	2.42	2.44	2.39	2.43	3112890
2017-06-29	2.42	2.43	2.39	2.42	2729130
2017-06-30	2.43	2.47	2.41	2.47	2478960
2017-07-03	2.48	2.48	2.43	2.45	1140400
2017-07-05	2.44	2.45	2.40	2.44	2430020
2017-07-06	2.42	2.42	2.39	2.40	3148280
2017-07-07	2.41	2.45	2.40	2.45	1425760
2017-07-10	2.43	2.47	2.43	2.44	1344400
2017-07-11	2.44	2.47	2.42	2.46	2265180
2017-07-12	2.48	2.58	2.48	2.57	3716720
2017-07-13	2.60	2.65	2.59	2.64	5798310
2017-07-14	2.65	2.70	2.64	2.69	3733370
2017-07-17	2.70	2.70	2.64	2.64	2651020
2017-07-18	2.63	2.66	2.62	2.65	1880180
2017-07-19	2.65	2.67	2.63	2.65	3292560
2017-07-20	2.66	2.76	2.65	2.71	5973370
2017-07-21	2.65	2.66	2.49	2.57	14851000
2017-07-24	2.58	2.58	2.50	2.53	4818270
2017-07-25	2.53	2.65	2.53	2.65	5287190
2017-07-26	2.66	2.70	2.63	2.69	4335580
2017-07-27	2.70	2.72	2.67	2.71	4726120
2017-07-28	2.70	2.74	2.68	2.68	4924410
2017-07-31	2.70	2.70	2.64	2.69	4082700
2017-08-01	2.69	2.73	2.68	2.71	3800950
2017-08-02	2.72	2.73	2.69	2.70	3575480
2017-08-03	2.71	2.73	2.66	2.71	5008710
2017-08-04	2.65	2.78	2.55	2.71	11737820
2017-08-07	2.71	2.72	2.68	2.70	6087060
2017-08-08	2.69	2.71	2.66	2.68	6265800
2017-08-09	2.66	2.72	2.63	2.68	3988020
2017-08-10	2.67	2.68	2.64	2.66	2932800
2017-08-11	2.67	2.70	2.66	2.69	4437290
2017-08-14	2.69	2.75	2.68	2.74	4436950
2017-08-15	2.75	2.75	2.71	2.73	2920210
2017-08-16	2.73	2.75	2.71	2.72	2410130
2017-08-17	2.70	2.73	2.69	2.69	4163330
2017-08-18	2.67	2.69	2.66	2.68	2552770
2017-08-21	2.67	2.68	2.63	2.64	3318220
2017-08-22	2.66	2.69	2.65	2.67	4004520
2017-08-23	2.66	2.73	2.61	2.71	3612600
2017-08-24	2.71	2.75	2.69	2.73	6853250
2017-08-25	2.74	2.79	2.73	2.75	2518020
2017-08-28	2.76	2.78	2.72	2.74	1789410
2017-08-29	2.72	2.75	2.71	2.72	2200110
2017-08-30	2.70	2.70	2.50	2.59	13550250
2017-08-31	2.60	2.67	2.60	2.66	5701480
2017-09-01	2.68	2.70	2.66	2.68	2955720
2017-09-05	2.67	2.69	2.64	2.66	2226170
2017-09-06	2.67	2.68	2.64	2.66	2039200
2017-09-07	2.67	2.67	2.61	2.62	3116920
2017-09-08	2.62	2.64	2.57	2.58	1474770
2017-09-11	2.59	2.61	2.57	2.60	4543490
2017-09-12	2.60	2.62	2.57	2.58	2928570
2017-09-13	2.57	2.59	2.55	2.56	3402200
2017-09-14	2.56	2.57	2.52	2.53	3596010
2017-09-15	2.50	2.50	2.30	2.34	16003810
2017-09-18	2.30	2.32	2.10	2.12	19200930
2017-09-19	2.09	2.12	2.04	2.10	18650050
2017-09-20	2.11	2.14	2.08	2.09	11825900
2017-09-21	2.07	2.12	2.06	2.12	7857650
2017-09-22	2.12	2.21	2.12	2.20	7445120
2017-09-25	2.19	2.20	2.11	2.13	4201710
2017-09-26	2.14	2.18	2.14	2.17	3547330
2017-09-27	2.18	2.25	2.17	2.23	4915560
2017-09-28	2.23	2.25	2.19	2.19	4445820
2017-09-29	2.20	2.28	2.18	2.21	11390830
2017-10-02	2.24	2.33	2.23	2.33	8321770
2017-10-03	2.31	2.35	2.27	2.28	6389990
2017-10-04	2.28	2.32	2.28	2.30	2379220
2017-10-05	2.31	2.32	2.26	2.30	4878350
2017-10-06	2.29	2.29	2.26	2.28	3429330
2017-10-09	2.28	2.29	2.26	2.27	3492070
2017-10-10	2.28	2.29	2.25	2.26	3543000
2017-10-11	2.24	2.28	2.24	2.25	3873500
2017-10-12	2.24	2.26	2.23	2.25	4060190
2017-10-13	2.27	2.31	2.26	2.26	2834860
2017-10-16	2.26	2.28	2.23	2.25	2284790
2017-10-17	2.25	2.28	2.21	2.21	2308160
2017-10-18	2.22	2.24	2.20	2.21	4740300
2017-10-19	2.20	2.22	2.16	2.18	4394790
2017-10-20	2.21	2.25	2.20	2.24	6001020
2017-10-23	2.25	2.27	2.23	2.25	3091580
2017-10-24	2.25	2.26	2.23	2.25	2593010
2017-10-25	2.23	2.24	2.18	2.19	3220980
2017-10-26	2.19	2.19	2.12	2.17	5774820
2017-10-27	2.05	2.08	1.77	2.05	26610630
2017-10-30	2.03	2.03	1.97	1.99	7026390
2017-10-31	2.00	2.02	1.98	1.99	5645500
2017-11-01	2.01	2.05	2.00	2.03	4887850
2017-11-02	2.04	2.04	2.01	2.03	4049850
2017-11-03	2.03	2.05	2.01	2.03	5795950
2017-11-06	2.02	2.06	2.00	2.05	3895890
2017-11-07	2.06	2.06	1.97	1.98	3548310
2017-11-08	1.98	1.99	1.94	1.98	3057920
2017-11-09	1.96	1.98	1.92	1.96	2856030
2017-11-10	1.96	2.03	1.95	2.00	3643030
2017-11-13	1.98	2.01	1.96	2.00	6977780
2017-11-14	1.98	2.02	1.98	1.98	2880680
2017-11-15	1.96	2.00	1.96	1.99	3903540
2017-11-16	1.99	2.04	1.98	2.03	4521760
2017-11-17	2.02	2.08	2.02	2.05	2563460
2017-11-20	2.04	2.14	2.04	2.14	4424550
2017-11-21	2.15	2.15	2.11	2.15	4243060
2017-11-22	2.15	2.15	2.11	2.13	4197770
2017-11-24	2.15	2.15	2.08	2.10	2069220
2017-11-27	2.11	2.14	2.09	2.13	2371250
2017-11-28	2.13	2.19	2.10	2.19	3193970
2017-11-29	2.19	2.23	2.16	2.22	4715740
2017-11-30	2.23	2.24	2.20	2.21	6049620
2017-12-01	2.21	2.21	2.13	2.20	5001740
2017-12-04	2.21	2.24	2.19	2.21	3698190
2017-12-05	2.21	2.22	2.15	2.16	5469910
2017-12-06	2.17	2.17	2.13	2.15	2360750
2017-12-07	2.14	2.18	2.14	2.16	2135820
2017-12-08	2.17	2.20	2.15	2.16	2414330
2017-12-11	2.16	2.21	2.16	2.19	2106570
2017-12-12	2.19	2.21	2.18	2.20	1710040
2017-12-13	2.19	2.21	2.17	2.21	5428010
2017-12-14	2.20	2.22	2.15	2.17	3065500
2017-12-15	2.17	2.23	2.13	2.20	12490730
2017-12-18	2.21	2.23	2.18	2.20	3163340
2017-12-19	2.20	2.23	2.19	2.22	6208460
2017-12-20	2.22	2.23	2.16	2.17	4346700
2017-12-21	2.16	2.17	2.12	2.13	4749080
2017-12-22	2.14	2.14	2.10	2.10	2719600
2017-12-26	2.08	2.12	2.04	2.08	1824990
2017-12-27	2.08	2.11	2.06	2.10	3443470
2017-12-28	2.09	2.12	2.07	2.10	4477410
2017-12-29	2.10	2.12	2.08	2.09	3993090
2018-01-02	2.09	2.17	2.09	2.15	4345290
2018-01-03	2.14	2.16	2.11	2.15	4097110
2018-01-04	2.15	2.20	2.14	2.17	3630890
2018-01-05	2.18	2.19	2.14	2.17	2178180
2018-01-08	2.17	2.18	2.15	2.18	3486900
2018-01-09	2.18	2.18	2.12	2.13	3115800
2018-01-10	2.11	2.15	2.10	2.13	2601670
2018-01-11	2.14	2.19	2.12	2.17	2116800
2018-01-12	2.17	2.18	2.13	2.15	3071100
2018-01-16	2.16	2.19	2.14	2.15	3221030
2018-01-17	2.17	2.18	2.13	2.17	4299740
2018-01-18	2.17	2.19	2.15	2.15	1775100
2018-01-19	2.15	2.30	2.15	2.28	5495510
2018-01-22	2.29	2.35	2.28	2.34	7861700
2018-01-23	2.35	2.35	2.27	2.29	3771410
2018-01-24	2.30	2.32	2.26	2.28	8124420
2018-01-25	2.28	2.30	2.23	2.27	4850140
2018-01-26	2.30	2.40	2.28	2.39	5567210
2018-01-29	2.38	2.48	2.37	2.45	10834430
2018-01-30	2.44	2.48	2.39	2.47	10279340
2018-01-31	2.29	2.39	2.22	2.28	14768730
2018-02-01	2.27	2.27	2.23	2.26	6960270
2018-02-02	2.24	2.26	2.06	2.06	9487400
2018-02-05	2.04	2.09	1.93	1.93	11729350
2018-02-06	1.90	1.98	1.89	1.96	8412590
2018-02-07	1.96	2.01	1.94	1.98	4810010
2018-02-08	1.99	2.06	1.86	1.86	5608320
2018-02-09	1.88	1.92	1.84	1.89	6550150
2018-02-12	1.89	1.93	1.87	1.88	3827430
2018-02-13	1.88	1.89	1.82	1.84	4412260
2018-02-14	1.82	1.93	1.82	1.93	5064420
2018-02-15	1.94	1.96	1.90	1.95	4312540
2018-02-16	1.95	1.97	1.91	1.91	4764820
2018-02-20	1.90	1.93	1.87	1.89	3785030
2018-02-21	1.89	1.93	1.81	1.82	6452630
2018-02-22	1.83	1.86	1.81	1.84	6846460
2018-02-23	1.86	1.88	1.83	1.85	3741260
2018-02-26	1.86	1.91	1.86	1.89	3713700
2018-02-27	1.90	1.92	1.86	1.86	3065060
2018-02-28	1.88	1.88	1.81	1.81	5588500
2018-03-01	1.82	1.85	1.80	1.81	5311920
2018-03-02	1.79	1.84	1.76	1.83	3974130
2018-03-05	1.82	1.90	1.82	1.89	3811220
2018-03-06	1.89	1.95	1.89	1.94	4691420
2018-03-07	1.92	1.98	1.90	1.96	3719900
2018-03-08	1.95	1.97	1.91	1.94	3644830
2018-03-09	1.96	1.99	1.91	1.98	4823590
2018-03-12	1.99	2.00	1.94	1.95	6290390
2018-03-13	1.96	1.99	1.94	1.96	3214720
2018-03-14	1.98	1.98	1.92	1.96	2557890
2018-03-15	1.97	1.99	1.94	1.97	3970090
2018-03-16	1.96	1.98	1.93	1.97	7494530
2018-03-19	1.95	1.95	1.85	1.87	6168680
2018-03-20	1.87	1.89	1.85	1.87	2984600
2018-03-21	1.88	1.88	1.81	1.83	4937350
2018-03-22	1.81	1.84	1.77	1.77	3893040
2018-03-23	1.78	1.79	1.72	1.73	4618490
2018-03-26	1.75	1.76	1.70	1.71	4289060
2018-03-27	1.71	1.71	1.61	1.66	11859360
2018-03-28	1.67	1.70	1.64	1.67	3269480
2018-03-29	1.67	1.73	1.67	1.70	4895310
2018-04-02	1.70	1.70	1.63	1.64	4584420
2018-04-03	1.64	1.68	1.64	1.66	4021270
2018-04-04	1.64	1.69	1.64	1.68	4569050
2018-04-05	1.69	1.70	1.67	1.68	2193340
2018-04-06	1.66	1.68	1.64	1.66	3422420
2018-04-09	1.66	1.68	1.64	1.64	2598450
2018-04-10	1.67	1.71	1.64	1.71	2950250
2018-04-11	1.70	1.75	1.69	1.73	2528480
2018-04-12	1.73	1.78	1.73	1.76	4668270
2018-04-13	1.76	1.77	1.72	1.74	1341090
2018-04-16	1.75	1.81	1.72	1.77	2694630
2018-04-17	1.78	1.84	1.78	1.83	4815880
2018-04-18	1.84	1.84	1.80	1.80	2086780
2018-04-19	1.80	1.80	1.77	1.78	2268940
2018-04-20	1.78	1.80	1.74	1.75	1723500
2018-04-23	1.76	1.77	1.73	1.74	1540610
2018-04-24	1.76	1.78	1.74	1.76	4174330
2018-04-25	1.76	1.78	1.74	1.76	1542500
2018-04-26	1.77	1.78	1.75	1.77	1316350
2018-04-27	1.78	1.83	1.77	1.81	2711010
2018-04-30	1.81	1.82	1.76	1.77	2358050
2018-05-01	1.76	1.83	1.76	1.83	3742740
2018-05-02	1.83	1.83	1.79	1.80	3795240
2018-05-03	1.80	1.82	1.77	1.81	7116180
2018-05-04	2.06	2.17	1.97	2.13	12879590
2018-05-07	2.15	2.34	2.14	2.31	9732160
2018-05-08	2.30	2.40	2.28	2.40	6231840
2018-05-09	2.40	2.43	2.32	2.40	6298160
2018-05-10	2.41	2.42	2.34	2.38	5598410
2018-05-11	2.38	2.41	2.34	2.34	3510470
2018-05-14	2.34	2.39	2.33	2.36	4229340
2018-05-15	2.36	2.38	2.35	2.38	4790690
2018-05-16	2.38	2.41	2.37	2.39	3841410
2018-05-17	2.39	2.42	2.39	2.40	2742320
2018-05-18	2.40	2.40	2.36	2.37	3349640
2018-05-21	2.39	2.40	2.35	2.39	4355820
2018-05-22	2.39	2.40	2.35	2.37	2202140
2018-05-23	2.36	2.39	2.34	2.37	5500780
2018-05-24	2.36	2.39	2.36	2.37	3670770
2018-05-25	2.37	2.44	2.36	2.37	4229840
2018-05-29	2.35	2.42	2.35	2.40	3440110
2018-05-30	2.42	2.45	2.40	2.44	3135910
2018-05-31	2.44	2.44	2.40	2.41	3778770
2018-06-01	2.43	2.47	2.40	2.44	4944880
2018-06-04	2.46	2.46	2.42	2.46	3405080
2018-06-05	2.45	2.52	2.45	2.52	4212110
2018-06-06	2.52	2.58	2.51	2.58	3632490
2018-06-07	2.58	2.58	2.53	2.56	3930270
2018-06-08	2.55	2.64	2.53	2.62	3626830
2018-06-11	2.63	2.66	2.61	2.66	3338140
2018-06-12	2.66	2.71	2.64	2.70	4285390
2018-06-13	2.71	2.71	2.66	2.68	4049530
2018-06-14	2.69	2.69	2.59	2.62	3731850
2018-06-15	2.60	2.63	2.53	2.58	3367700
2018-06-18	2.56	2.59	2.52	2.55	4048800
2018-06-19	2.53	2.58	2.50	2.53	3319810
2018-06-20	2.55	2.55	2.49	2.53	2383860
2018-06-21	2.53	2.53	2.47	2.51	3633220
2018-06-22	2.52	2.52	2.46	2.49	5726940
2018-06-25	2.48	2.49	2.39	2.41	3281680
2018-06-26	2.41	2.44	2.40	2.43	1674010
2018-06-27	2.38	2.46	2.37	2.38	3562630
2018-06-28	2.38	2.42	2.36	2.38	6194780
2018-06-29	2.39	2.42	2.37	2.37	2573490
2018-07-02	2.36	2.46	2.32	2.46	4378840
2018-07-03	2.46	2.47	2.41	2.41	1731410
2018-07-05	2.43	2.45	2.37	2.43	2966300
2018-07-06	2.44	2.45	2.39	2.42	3679880
2018-07-09	2.44	2.50	2.42	2.45	3402100
2018-07-10	2.45	2.48	2.44	2.46	2328200
2018-07-11	2.45	2.46	2.37	2.37	2568040
2018-07-12	2.39	2.43	2.37	2.40	2391510
2018-07-13	2.39	2.42	2.38	2.40	2288210
2018-07-16	2.40	2.42	2.38	2.42	1873810
2018-07-17	2.40	2.45	2.39	2.40	2181530
2018-07-18	2.39	2.42	2.37	2.42	1574280
2018-07-19	2.41	2.43	2.41	2.43	1727330
2018-07-20	2.42	2.42	2.37	2.38	1738640
2018-07-23	2.37	2.39	2.32	2.37	1526220
2018-07-24	2.38	2.38	2.32	2.37	2381620
2018-07-25	2.37	2.38	2.29	2.31	2269370
2018-07-26	2.30	2.34	2.30	2.32	2824390
2018-07-27	2.32	2.33	2.17	2.22	3040490
2018-07-30	2.22	2.23	2.20	2.22	2894040
2018-07-31	2.22	2.25	2.20	2.21	4643660
2018-08-01	2.21	2.24	2.13	2.17	6711090
2018-08-02	2.17	2.23	2.09	2.17	7641870
2018-08-03	2.16	2.18	2.09	2.10	6063020
2018-08-06	2.10	2.13	2.05	2.11	5017900
2018-08-07	2.11	2.14	2.01	2.03	8521550
2018-08-08	2.03	2.03	1.87	1.97	7074600
2018-08-09	1.97	2.03	1.96	2.01	2460450
2018-08-10	2.00	2.01	1.97	1.98	1851200
2018-08-13	1.99	2.03	1.98	2.00	3112940
2018-08-14	2.00	2.01	1.96	1.97	3194760
2018-08-15	1.97	1.97	1.87	1.88	4806830
2018-08-16	1.89	1.97	1.88	1.92	5871650
2018-08-17	1.92	1.95	1.88	1.89	5346670
2018-08-20	1.91	1.91	1.87	1.90	4078350
2018-08-21	1.90	1.91	1.81	1.84	14565240
2018-08-22	1.43	1.76	1.42	1.57	224147550
2018-08-23	1.53	1.73	1.51	1.72	74852640
2018-08-24	1.73	1.78	1.59	1.63	154682850
2018-08-27	1.65	1.74	1.65	1.73	34297630
2018-08-28	1.73	1.95	1.72	1.95	20530640
2018-08-29	1.94	2.03	1.90	2.02	16232210
2018-08-30	2.04	2.09	2.03	2.07	11525340
2018-08-31	2.09	2.09	2.03	2.05	6381070
2018-09-04	2.03	2.06	1.98	2.05	3171350
2018-09-05	2.05	2.05	1.91	1.98	2986020
2018-09-06	2.00	2.02	1.97	2.00	5728780
2018-09-07	2.01	2.03	2.00	2.02	7949520
2018-09-10	2.03	2.03	2.00	2.00	10198440
2018-09-11	2.00	2.01	1.97	1.98	7532190
2018-09-12	1.98	2.00	1.97	1.98	1136000
2018-09-13	1.98	2.02	1.97	2.00	3518870
2018-09-14	2.01	2.03	2.00	2.01	2609820
2018-09-17	2.01	2.05	2.01	2.05	2735340
2018-09-18	2.03	2.07	2.03	2.06	3368210
2018-09-19	2.06	2.08	2.05	2.07	832980
2018-09-20	2.07	2.12	2.06	2.12	4008300
2018-09-21	2.15	2.15	2.06	2.07	2186350
2018-09-24	2.08	2.09	1.97	1.99	3068460
2018-09-25	1.97	2.14	1.97	2.13	2865370
2018-09-26	2.13	2.13	2.09	2.10	3017590
2018-09-27	2.11	2.11	2.04	2.06	2705190
2018-09-28	2.06	2.06	2.04	2.06	1694500
2018-10-01	2.07	2.16	2.07	2.15	1202760
2018-10-02	2.14	2.16	2.14	2.15	1244390
2018-10-03	2.15	2.15	2.14	2.14	2057830
2018-10-04	1.52	1.52	0.85	1.26	125724990
2018-10-05	1.30	1.34	1.08	1.24	28571250
2018-10-08	1.31	1.52	1.31	1.47	28828410
2018-10-09	1.53	1.56	1.07	1.25	50641420
2018-10-10	1.29	1.30	1.22	1.28	14076810
2018-10-11	1.31	1.35	1.26	1.31	5792730
2018-10-12	1.36	1.36	1.31	1.31	5225020
2018-10-15	1.35	1.39	1.32	1.38	4652400
2018-10-16	1.39	1.42	1.32	1.33	2812050
2018-10-17	1.33	1.37	1.33	1.36	2899280
2018-10-18	1.33	1.36	1.33	1.34	3164540
2018-10-19	1.34	1.43	1.33	1.41	7790680
2018-10-22	1.46	1.48	1.45	1.47	5480020
2018-10-23	1.47	1.48	1.39	1.47	3473270
2018-10-24	1.47	1.48	1.46	1.47	3121510
2018-10-25	1.48	1.48	1.43	1.48	5347490
2018-10-26	1.48	1.48	1.43	1.44	7748850
2018-10-29	1.44	1.46	1.30	1.33	2964220
2018-10-30	1.31	1.34	1.29	1.30	5789170
2018-10-31	1.30	1.32	1.29	1.31	4098410
2018-11-01	1.32	1.40	1.32	1.38	3616970
2018-11-02	1.38	1.42	1.37	1.38	2722270
2018-11-05	1.36	1.39	1.20	1.24	7139280
2018-11-06	1.25	1.25	1.23	1.24	1556540
2018-11-07	1.25	1.26	1.17	1.21	2833840
2018-11-08	1.22	1.22	1.12	1.17	2594950
2018-11-09	1.16	1.22	1.13	1.22	6183650
2018-11-12	1.22	1.22	1.13	1.18	2059250
2018-11-13	1.18	1.24	1.16	1.17	2130690
2018-11-14	1.16	1.22	1.16	1.21	4036930
2018-11-15	1.21	1.28	1.20	1.24	4173720
2018-11-16	1.36	1.49	1.35	1.43	26139370
2018-11-19	1.43	1.44	1.36	1.38	4738900
2018-11-20	1.37	1.37	1.33	1.34	1774390
2018-11-21	1.34	1.36	1.34	1.35	2615320
2018-11-23	1.34	1.41	1.34	1.40	274220
2018-11-26	1.39	1.40	1.34	1.35	1791900
2018-11-27	1.35	1.39	1.34	1.39	1335910
2018-11-28	1.39	1.42	1.36	1.41	3363430
2018-11-29	1.42	1.45	1.40	1.45	1293680
2018-11-30	1.45	1.50	1.45	1.49	2585680
2018-12-03	1.48	1.50	1.48	1.50	3439110
2018-12-04	1.50	1.51	1.45	1.48	1609900
2018-12-06	1.46	1.64	1.45	1.59	5257810
2018-12-07	1.59	1.65	1.58	1.62	4642250
2018-12-10	1.62	1.66	1.55	1.64	2683180
2018-12-11	1.65	1.66	1.61	1.65	3640650
2018-12-12	1.63	1.65	1.57	1.60	2470820
2018-12-13	1.58	1.64	1.58	1.63	802820
2018-12-14	1.63	1.67	1.62	1.67	3136690
2018-12-17	1.66	1.70	1.48	1.54	3012440
2018-12-18	1.53	1.55	1.50	1.51	1441090
2018-12-19	1.52	1.52	1.47	1.49	3645660
2018-12-20	1.47	1.49	1.43	1.49	2334020
2018-12-21	1.48	1.54	1.38	1.40	4206520
2018-12-24	1.40	1.42	1.37	1.41	1659460
2018-12-26	1.42	1.42	1.39	1.41	1872350
2018-12-27	1.41	1.42	1.39	1.40	1091630
2018-12-28	1.40	1.42	1.39	1.39	3580040
2018-12-31	1.39	1.41	1.35	1.38	4341870
2019-01-02	1.38	1.52	1.38	1.51	2326250
2019-01-03	1.51	1.58	1.45	1.57	3217170
2019-01-04	1.56	1.59	1.53	1.56	1595300
2019-01-07	1.54	1.58	1.53	1.57	3078330
2019-01-08	1.58	1.59	1.55	1.56	1650770
2019-01-09	1.57	1.57	1.55	1.55	162060
2019-01-10	1.55	1.56	1.50	1.55	297510
2019-01-11	1.55	1.55	1.49	1.50	945870
2019-01-14	1.52	1.53	1.44	1.53	2099940
2019-01-15	1.54	1.54	1.51	1.51	858560
2019-01-16	1.51	1.51	1.49	1.50	3221250
2019-01-17	1.49	1.50	1.45	1.48	2825690
2019-01-18	1.48	1.51	1.47	1.50	1366700
2019-01-22	1.45	1.50	1.45	1.47	1744190
2019-01-23	1.47	1.50	1.47	1.49	3081290
2019-01-24	1.50	1.51	1.49	1.50	2184950
2019-01-25	1.50	1.51	1.50	1.50	2661240
2019-01-28	1.50	1.50	1.48	1.48	1028540
2019-01-29	1.48	1.50	1.47	1.50	985730
2019-01-30	1.50	1.51	1.49	1.51	651770
2019-01-31	1.50	1.51	1.48	1.51	1171860
2019-02-01	1.51	1.55	1.51	1.53	645500
2019-02-04	1.53	1.55	1.52	1.53	462630
2019-02-05	1.54	1.57	1.54	1.57	2653730
2019-02-06	1.56	1.59	1.55	1.57	827870
2019-02-07	1.56	1.56	1.52	1.54	302140
2019-02-08	1.52	1.54	1.52	1.54	1762820
2019-02-11	1.53	1.55	1.53	1.55	589590
2019-02-12	1.55	1.62	1.55	1.62	1628690
2019-02-13	1.62	1.64	1.61	1.64	897270
2019-02-14	1.62	1.64	1.62	1.62	920760
2019-02-15	1.71	2.00	1.71	1.98	9930380
2019-02-19	1.96	2.05	1.96	2.00	4937790
2019-02-20	1.99	1.99	1.90	1.92	1629230
2019-02-21	1.90	1.95	1.90	1.93	1583180
2019-02-22	1.92	1.97	1.92	1.97	1525470
2019-02-25	1.97	1.97	1.92	1.97	1094300
2019-02-26	1.97	1.97	1.94	1.94	197980
2019-02-27	1.93	1.95	1.90	1.91	1053410
2019-02-28	1.91	1.94	1.89	1.91	1680680
2019-03-01	1.92	1.96	1.91	1.95	2034380
2019-03-04	1.92	1.96	1.92	1.96	678130
2019-03-05	1.92	1.98	1.92	1.98	483340
2019-03-06	1.96	1.98	1.91	1.92	795270
2019-03-07	1.91	1.95	1.91	1.95	720310
2019-03-08	1.95	1.95	1.93	1.95	1703740
2019-03-11	1.92	1.96	1.92	1.95	1310130
2019-03-12	1.95	1.96	1.93	1.96	1443390
2019-03-13	1.96	1.99	1.95	1.98	1491610
2019-03-14	1.92	2.02	1.92	2.00	1255360
2019-03-15	2.00	2.01	1.99	2.01	655040
2019-03-18	2.00	2.03	2.00	2.03	2798060
2019-03-19	2.00	2.03	2.00	2.03	1959330
2019-03-20	2.02	2.06	2.02	2.05	846590
2019-03-21	2.04	2.07	2.03	2.07	590850
2019-03-22	2.05	2.08	2.05	2.06	1109420
2019-03-25	2.06	2.10	2.06	2.09	4036120
2019-03-26	2.08	2.10	2.08	2.09	1688320
2019-03-27	2.09	2.10	2.08	2.10	1518230
2019-03-28	2.10	2.11	2.10	2.10	2284000
2019-03-29	2.11	2.12	2.10	2.11	1166380
2019-04-01	2.11	2.20	2.11	2.19	2252260
2019-04-02	2.19	2.20	2.15	2.20	2644440
2019-04-03	2.19	2.21	2.19	2.20	3065810
2019-04-04	2.21	2.21	2.20	2.20	2869980
2019-04-05	2.20	2.21	2.20	2.20	1309440
2019-04-08	2.20	2.20	2.14	2.20	840990
2019-04-09	2.19	2.20	2.18	2.20	547160
2019-04-10	2.20	2.20	2.19	2.19	937070
2019-04-11	2.19	2.20	2.19	2.20	768010
2019-04-12	2.20	2.20	2.20	2.20	1155850
2019-04-15	2.19	2.22	2.19	2.20	1067580
2019-04-16	2.19	2.21	2.19	2.20	239310
2019-04-17	2.20	2.21	2.20	2.21	347460
2019-04-18	2.20	2.21	2.19	2.20	983020
2019-04-22	2.20	2.21	2.19	2.20	852720
2019-04-23	2.20	2.22	2.20	2.22	2744990
2019-04-24	2.22	2.22	2.21	2.22	410270
2019-04-25	2.22	2.23	2.22	2.23	2086010
2019-04-26	2.23	2.23	2.21	2.22	2023450
2019-04-29	2.22	2.24	2.22	2.23	661870
2019-04-30	2.23	2.24	2.23	2.24	1258350
2019-05-01	2.25	2.30	2.25	2.29	407990
2019-05-02	2.27	2.29	2.23	2.24	1130610
2019-05-03	2.25	2.26	2.24	2.25	1857870
2019-05-06	2.25	2.26	2.23	2.25	1678460
2019-05-07	2.24	2.25	2.21	2.21	2877470
2019-05-08	2.21	2.23	2.08	2.13	1849220
2019-05-09	2.13	2.14	2.10	2.10	1414050
2019-05-10	2.09	2.09	1.97	2.01	918580
2019-05-13	2.00	2.01	1.93	1.97	2231810
2019-05-14	1.99	2.01	1.98	1.99	1540290
2019-05-15	2.01	2.04	1.99	2.04	103170
2019-05-16	2.04	2.12	2.00	2.00	2986160
2019-05-17	2.01	2.04	1.94	1.99	990750
2019-05-20	1.99	2.00	1.96	1.99	552770
2019-05-21	1.99	2.01	1.99	2.01	3369910
2019-05-22	2.01	2.05	2.01	2.02	4461650
2019-05-23	2.02	2.02	1.99	1.99	4465660
2019-05-24	1.99	2.00	1.98	1.99	1644370
2019-05-28	1.97	1.99	1.97	1.97	1689460
2019-05-29	1.97	1.97	1.91	1.92	633390
2019-05-30	1.92	1.96	1.92	1.93	451780
2019-05-31	1.91	2.00	1.82	1.90	1216600
2019-06-03	1.90	1.95	1.90	1.93	1437420
2019-06-04	1.93	1.97	1.90	1.90	1186970
2019-06-05	1.94	1.95	1.89	1.89	399380
2019-06-06	1.89	1.89	1.80	1.83	1105920
2019-06-07	1.83	1.85	1.82	1.84	466660
2019-06-10	1.90	1.90	1.85	1.85	416920
2019-06-11	1.85	1.89	1.83	1.84	728900
2019-06-12	1.85	1.85	1.81	1.82	499190
2019-06-13	1.81	1.82	1.71	1.74	2044070
2019-06-14	1.73	1.76	1.73	1.75	2172820
2019-06-17	1.75	1.82	1.74	1.80	1013780
2019-06-18	1.82	1.90	1.82	1.84	160520
2019-06-19	1.84	1.87	1.82	1.87	823760
2019-06-20	1.86	1.91	1.85	1.90	258510
2019-06-21	1.90	1.93	1.90	1.91	925280
2019-06-24	1.92	1.96	1.92	1.94	1312910
2019-06-25	1.94	1.94	1.91	1.91	1222040
2019-06-26	1.92	1.93	1.92	1.92	1104190
2019-06-27	1.92	1.92	1.92	1.92	541620
2019-06-28	1.92	1.94	1.91	1.94	143990
2019-07-01	1.93	1.94	1.90	1.93	1460750
2019-07-02	1.93	1.93	1.90	1.91	291390
2019-07-03	1.90	1.91	1.89	1.89	204030
2019-07-05	1.89	1.90	1.86	1.86	326660
2019-07-08	1.89	1.89	1.86	1.86	70360
2019-07-09	1.86	1.88	1.85	1.87	805690
2019-07-10	1.87	1.93	1.85	1.92	425060
2019-07-11	1.94	1.94	1.87	1.89	414310
2019-07-12	1.88	1.90	1.86	1.86	408200
2019-07-15	1.86	1.87	1.85	1.87	60940
2019-07-16	1.87	1.92	1.87	1.92	150200
2019-07-17	1.91	1.92	1.87	1.88	454400
2019-07-18	1.87	1.90	1.86	1.86	496710
2019-07-19	1.88	1.90	1.87	1.90	361430
2019-07-22	1.91	2.00	1.91	1.95	1536730
2019-07-23	1.97	1.99	1.90	1.91	531290
2019-07-24	1.92	1.94	1.92	1.93	191340
2019-07-25	1.86	1.91	1.86	1.89	137880
2019-07-26	1.89	1.89	1.86	1.87	176190
2019-07-29	1.88	1.89	1.85	1.87	130460
2019-07-30	1.94	1.94	1.85	1.85	218650
2019-07-31	1.85	1.86	1.83	1.83	320540
2019-08-01	1.82	1.82	1.80	1.81	394120
2019-08-02	1.80	1.80	1.60	1.70	2490020
2019-08-05	1.70	1.70	1.63	1.63	4881370
2019-08-06	1.63	1.77	1.63	1.76	1976870
2019-08-07	1.77	1.90	1.73	1.79	1916060
2019-08-08	1.77	1.81	1.70	1.80	642340
2019-08-09	1.74	1.81	1.69	1.71	1039750
2019-08-12	1.70	1.76	1.66	1.70	661700
2019-08-13	1.70	1.72	1.70	1.70	424190
2019-08-14	1.68	1.70	1.65	1.68	786020
2019-08-15	1.67	1.70	1.63	1.63	3660250
2019-08-16	1.69	1.96	1.69	1.93	3366090
2019-08-19	1.93	1.97	1.91	1.96	691430
2019-08-20	1.97	1.99	1.94	1.99	447390
2019-08-21	1.96	2.00	1.96	2.00	378020
2019-08-22	1.99	2.01	1.99	2.00	771410
2019-08-23	2.00	2.00	1.91	1.94	1024610
2019-08-26	1.94	1.98	1.92	1.93	479620
2019-08-27	1.92	1.94	1.86	1.91	136050
2019-08-28	1.86	1.95	1.85	1.94	104190
2019-08-29	1.90	1.98	1.90	1.96	224450
2019-08-30	1.94	1.94	1.85	1.89	817900
2019-09-03	1.88	1.89	1.81	1.84	821800
2019-09-04	1.84	1.87	1.83	1.86	368290
2019-09-05	1.86	1.90	1.86	1.89	1110750
2019-09-06	1.89	1.92	1.89	1.92	467710
2019-09-09	1.91	1.98	1.91	1.94	782020
2019-09-10	1.94	1.94	1.92	1.93	648920
2019-09-11	1.93	1.93	1.90	1.91	2785320
2019-09-12	1.90	1.94	1.90	1.90	676700
2019-09-13	1.91	1.93	1.89	1.91	935520
2019-09-16	1.91	1.95	1.87	1.93	327960
2019-09-17	1.95	1.97	1.95	1.95	568490
2019-09-18	1.96	1.97	1.90	1.97	940110
2019-09-19	1.96	1.97	1.95	1.96	209810
2019-09-20	1.96	1.98	1.96	1.98	603390
2019-09-23	1.97	1.99	1.96	1.96	1571480
2019-09-24	1.96	1.97	1.93	1.96	2651990
2019-09-25	1.93	1.93	1.86	1.93	203110
2019-09-26	1.90	1.93	1.88	1.88	732740
2019-09-27	1.92	1.93	1.89	1.91	410210
2019-09-30	1.89	1.92	1.89	1.92	160810
2019-10-01	1.92	1.95	1.91	1.94	1945220
2019-10-02	1.92	1.93	1.91	1.93	165310
2019-10-03	1.92	1.93	1.91	1.92	491540
2019-10-04	1.92	1.95	1.91	1.94	298440
2019-10-07	1.92	1.95	1.92	1.94	2933310
2019-10-08	1.93	1.94	1.90	1.90	1333390
2019-10-09	1.91	1.91	1.89	1.90	808680
2019-10-10	1.90	1.90	1.88	1.90	197860
2019-10-11	1.89	1.90	1.88	1.88	298800
2019-10-14	1.88	1.89	1.86	1.88	515770
2019-10-15	1.88	1.89	1.86	1.88	1265670
2019-10-16	1.90	1.95	1.86	1.94	1605150
2019-10-17	1.95	1.97	1.95	1.96	1060130
2019-10-18	1.97	1.98	1.92	1.92	587890
2019-10-21	1.98	1.98	1.93	1.97	1652350
2019-10-22	1.97	2.00	1.97	1.99	713430
2019-10-23	2.00	2.00	1.95	2.00	226550
2019-10-24	2.00	2.09	1.99	2.06	412010
2019-10-25	2.09	2.09	2.04	2.09	699740
2019-10-28	2.09	2.14	2.09	2.12	2527020
2019-10-29	2.10	2.14	2.10	2.10	1032940
2019-10-30	2.10	2.13	2.04	2.04	1253970
2019-10-31	2.04	2.10	2.04	2.07	608120
2019-11-01	2.05	2.06	2.03	2.05	1686000
2019-11-04	2.05	2.06	2.05	2.05	465250
2019-11-05	2.04	2.14	2.04	2.08	521490
2019-11-06	2.09	2.11	2.07	2.07	287170
2019-11-07	2.00	2.10	2.00	2.09	634300
2019-11-08	2.10	2.13	2.09	2.13	741660
2019-11-11	2.10	2.19	2.10	2.14	707760
2019-11-12	2.14	2.15	2.14	2.15	411460
2019-11-13	2.14	2.16	2.14	2.15	457550
2019-11-14	2.14	2.16	2.10	2.16	1397390
2019-11-15	2.16	2.25	2.15	2.22	1460090
2019-11-18	2.16	2.21	2.16	2.19	645500
2019-11-19	2.16	2.19	2.13	2.15	321950
2019-11-20	2.13	2.15	2.09	2.11	393180
2019-11-21	2.21	2.21	2.04	2.10	340540
2019-11-22	2.05	2.13	2.03	2.10	873650
2019-11-25	2.14	2.14	2.08	2.13	1260730
2019-11-26	2.14	2.16	2.13	2.15	2116200
2019-11-27	2.10	2.15	2.07	2.15	123200
2019-11-29	2.10	2.16	2.10	2.13	30380
2019-12-02	2.13	2.15	2.13	2.15	338110
2019-12-03	2.13	2.16	2.13	2.16	961260
2019-12-04	2.16	2.16	2.15	2.16	2130520
2019-12-05	2.15	2.15	2.15	2.15	1340730
2019-12-06	2.15	2.16	2.14	2.16	1702560
2019-12-09	2.16	2.22	2.16	2.20	2339290
2019-12-10	2.20	2.21	2.11	2.20	2363620
2019-12-11	2.06	2.20	2.06	2.17	1885230
2019-12-12	2.17	2.20	2.17	2.20	789570
2019-12-13	2.21	2.21	2.20	2.21	187020
2019-12-16	2.20	2.27	2.20	2.25	945440
2019-12-17	2.26	2.27	2.25	2.25	606440
2019-12-18	2.26	2.26	2.21	2.25	194270
2019-12-19	2.24	2.28	2.24	2.27	1233090
2019-12-20	2.30	2.53	2.29	2.47	3664220
2019-12-23	2.48	2.53	2.34	2.42	2148760
2019-12-24	2.41	2.41	2.38	2.39	5176960
2019-12-26	2.35	2.39	2.35	2.38	1769990
2019-12-27	2.35	2.43	2.35	2.41	4272610
2019-12-30	2.42	2.42	2.40	2.40	1210970
2019-12-31	2.40	2.41	2.39	2.40	1093450
2020-01-02	2.39	2.42	2.34	2.36	4178240
2020-01-03	2.34	2.37	2.34	2.34	302480
2020-01-06	2.34	2.35	2.32	2.33	932510
2020-01-07	2.30	2.35	2.30	2.31	386830
2020-01-08	2.31	2.32	2.30	2.31	3537050
2020-01-09	2.31	2.33	2.31	2.32	2097570
2020-01-10	2.44	2.69	2.43	2.61	8349770
2020-01-13	2.63	2.87	2.63	2.85	5656530
2020-01-14	2.95	3.00	2.65	2.70	5670930
2020-01-15	2.71	2.80	2.69	2.77	4134620
2020-01-16	2.85	2.90	2.80	2.86	6688240
2020-01-17	2.87	2.88	2.82	2.87	3536130
2020-01-21	2.86	2.90	2.83	2.86	2413010
2020-01-22	2.88	2.94	2.85	2.91	3240960
2020-01-23	2.91	2.91	2.85	2.88	1145500
2020-01-24	2.93	2.93	2.86	2.89	1746960
2020-01-27	2.87	2.89	2.81	2.87	1571700
2020-01-28	2.88	2.90	2.87	2.88	963560
2020-01-29	2.87	2.92	2.86	2.88	1602360
2020-01-30	2.90	2.91	2.82	2.88	2482620
2020-01-31	2.86	2.88	2.77	2.80	1374610
2020-02-03	2.80	2.90	2.80	2.87	1679520
2020-02-04	2.90	2.93	2.87	2.92	2140750
2020-02-05	2.92	2.96	2.92	2.95	1552490
2020-02-06	2.95	2.97	2.81	2.83	2475020
2020-02-07	2.74	2.87	2.45	2.76	7680220
2020-02-10	2.75	2.93	2.74	2.91	2935940
2020-02-11	2.80	2.91	2.78	2.90	4753470
2020-02-12	2.87	2.92	2.84	2.90	4113510
2020-02-13	2.86	2.91	2.82	2.87	2968140
2020-02-14	2.87	2.87	2.78	2.80	3634310
2020-02-18	2.76	2.82	2.70	2.75	2757790
2020-02-19	2.77	2.77	2.71	2.76	2356590
2020-02-20	2.76	2.80	2.72	2.79	3246490
2020-02-21	2.75	2.81	2.73	2.77	3419190
2020-02-24	2.65	2.75	2.63	2.70	2803670
2020-02-25	2.69	2.70	2.62	2.64	2876390
2020-02-26	2.63	2.72	2.62	2.65	2572670
2020-02-27	2.60	2.64	2.51	2.58	5245300
2020-02-28	2.50	2.54	2.46	2.54	3960550
2020-03-02	2.56	2.62	2.54	2.62	2953570
2020-03-03	2.61	2.69	2.55	2.61	3080720
2020-03-04	2.65	2.72	2.63	2.67	3932420
2020-03-05	2.62	2.70	2.57	2.59	5340130
2020-03-06	2.53	2.61	2.46	2.53	3973460
2020-03-09	2.36	2.47	2.27	2.30	5572480
2020-03-10	2.35	2.47	2.34	2.44	3852340
2020-03-11	2.38	2.48	2.35	2.42	5211980
2020-03-12	2.30	2.34	2.15	2.22	6923930
2020-03-13	2.28	2.30	2.12	2.29	4955870
2020-03-16	2.00	2.04	1.70	1.74	11833870
2020-03-17	1.76	1.94	1.70	1.91	5256380
2020-03-18	1.79	1.84	1.58	1.60	3639760
2020-03-19	1.58	1.70	1.58	1.61	8372590
2020-03-20	1.64	1.83	1.64	1.69	4653960
2020-03-23	1.70	1.74	1.63	1.68	6468080
2020-03-24	1.78	1.88	1.73	1.88	2463990
2020-03-25	1.88	2.11	1.86	2.07	2846560
2020-03-26	2.08	2.23	2.06	2.17	3876250
2020-03-27	2.10	2.14	2.00	2.04	1519020
2020-03-30	2.06	2.12	2.02	2.09	1930070
2020-03-31	2.09	2.15	2.08	2.13	1600320
2020-04-01	2.05	2.10	1.99	2.05	2927340
2020-04-02	2.06	2.12	1.95	2.09	1883620
2020-04-03	2.06	2.17	1.96	2.02	2874580
2020-04-06	2.08	2.14	1.98	2.02	2477990
2020-04-07	2.08	2.10	1.99	2.03	3031320
2020-04-08	2.05	2.11	2.01	2.09	2003330
2020-04-09	2.13	2.19	2.06	2.15	2282340
2020-04-13	2.15	2.17	2.05	2.13	1787200
2020-04-14	2.17	2.25	2.17	2.19	1530410
2020-04-15	2.15	2.20	2.12	2.16	1690140
2020-04-16	2.18	2.19	2.10	2.16	1774330
2020-04-17	2.21	2.26	2.14	2.18	1781050
2020-04-20	2.18	2.19	2.11	2.17	1116290
2020-04-21	2.15	2.15	2.03	2.10	1156050
2020-04-22	2.14	2.17	2.11	2.15	1021600
2020-04-23	2.17	2.20	2.13	2.16	2073680
2020-04-24	2.18	2.19	2.12	2.17	2070090
2020-04-27	2.19	2.25	2.18	2.22	2322460
2020-04-28	2.26	2.34	2.21	2.28	3327250
2020-04-29	2.35	2.39	2.32	2.35	2041990
2020-04-30	2.34	2.34	2.25	2.29	2166980
2020-05-01	2.23	2.27	2.21	2.22	1244980
2020-05-04	2.22	2.27	2.19	2.23	2374870
2020-05-05	2.26	2.34	2.21	2.25	2916550
2020-05-06	2.27	2.28	2.19	2.20	1695400
2020-05-07	2.23	2.29	2.19	2.24	5526650
2020-05-08	2.35	2.69	2.30	2.54	7512580
2020-05-11	2.54	2.58	2.44	2.57	3323290
2020-05-12	2.58	2.58	2.39	2.40	3678190
2020-05-13	2.40	2.45	2.32	2.33	2931690
2020-05-14	2.29	2.35	2.23	2.34	2029130
2020-05-15	2.30	2.38	2.28	2.33	2323210
2020-05-18	2.36	2.47	2.35	2.44	3100880
2020-05-19	2.45	2.53	2.45	2.48	3369530
2020-05-20	2.52	2.58	2.51	2.56	2271660
2020-05-21	2.52	2.55	2.49	2.52	2189880
2020-05-22	2.51	2.51	2.41	2.47	2982200
2020-05-26	2.52	2.58	2.52	2.53	2818530
2020-05-27	2.55	2.60	2.50	2.59	3780560
2020-05-28	2.56	2.59	2.52	2.53	2090260
2020-05-29	2.49	2.63	2.49	2.60	7768900
2020-06-01	2.64	2.68	2.62	2.66	3449130
2020-06-02	2.68	2.76	2.62	2.75	4996260
2020-06-03	2.80	2.80	2.73	2.77	3885870
2020-06-04	2.76	2.80	2.75	2.78	3813730
2020-06-05	2.86	2.98	2.81	2.86	6099410
2020-06-08	2.93	3.03	2.92	2.97	9116960
2020-06-09	2.97	3.01	2.91	2.96	3886890
2020-06-10	2.97	2.99	2.86	2.91	3588710
2020-06-11	2.88	2.89	2.77	2.80	7650580
2020-06-12	2.86	2.95	2.82	2.92	4196130
2020-06-15	2.95	3.15	2.94	3.13	15438500
2020-06-16	3.15	3.25	3.07	3.12	8435270
2020-06-17	3.14	3.25	3.14	3.18	16732980
2020-06-18	3.15	3.20	3.08	3.14	12935800
2020-06-19	3.19	3.33	3.18	3.23	42842570
2020-06-22	3.24	3.24	3.05	3.10	11826150
2020-06-23	3.13	3.19	3.10	3.13	13973880
2020-06-24	3.15	3.17	3.02	3.06	6438340
2020-06-25	3.07	3.18	3.05	3.10	9489730
2020-06-26	3.09	3.14	2.76	2.81	65827020
2020-06-29	2.82	2.84	2.75	2.82	6254360
2020-06-30	2.85	2.86	2.75	2.84	10403060
2020-07-01	2.84	2.84	2.74	2.79	7921720
2020-07-02	2.84	2.87	2.73	2.75	4207740
2020-07-06	2.80	2.84	2.78	2.80	4889490
2020-07-07	2.77	2.80	2.73	2.75	4453640
2020-07-08	2.77	2.83	2.74	2.82	4380220
2020-07-09	2.82	2.86	2.75	2.77	4626170
2020-07-10	2.78	2.80	2.74	2.76	3038880
2020-07-13	2.82	2.82	2.71	2.71	3194190
2020-07-14	2.70	2.79	2.66	2.77	5417250
2020-07-15	2.81	2.84	2.74	2.79	2377090
2020-07-16	2.77	2.82	2.75	2.81	1956790
2020-07-17	2.81	2.89	2.80	2.84	2245880
2020-07-20	2.85	2.88	2.81	2.87	2606320
2020-07-21	2.88	2.88	2.79	2.81	3532750
2020-07-22	2.80	2.84	2.77	2.80	4129170
2020-07-23	2.80	2.83	2.73	2.76	2404780
2020-07-24	2.76	2.77	2.67	2.72	1842100
2020-07-27	2.73	2.85	2.73	2.85	1968910
2020-07-28	2.85	2.86	2.79	2.81	3447220
2020-07-29	2.83	2.96	2.82	2.96	2736390
2020-07-30	2.92	2.99	2.90	2.97	2301850
2020-07-31	2.99	3.03	2.95	3.03	3449930
2020-08-03	3.10	3.12	3.02	3.03	5165260
2020-08-04	3.03	3.07	3.01	3.03	2915140
2020-08-05	3.05	3.11	3.01	3.08	8762820
2020-08-06	3.06	3.07	2.98	3.01	2218170
2020-08-07	3.01	3.05	2.97	3.02	2716340
2020-08-10	3.04	3.06	3.00	3.02	2736200
2020-08-11	3.05	3.12	3.03	3.05	6244090
2020-08-12	2.78	2.84	2.56	2.60	22849140
2020-08-13	2.61	2.64	2.54	2.60	7727750
2020-08-14	2.57	2.62	2.56	2.61	6331080
2020-08-17	2.62	2.63	2.56	2.57	3721240
2020-08-18	2.57	2.59	2.53	2.59	3882400
2020-08-19	2.60	2.64	2.58	2.59	3617600
2020-08-20	2.57	2.62	2.56	2.62	3372890
2020-08-21	2.61	2.65	2.60	2.65	2299900
2020-08-24	2.66	2.70	2.63	2.67	3663560
2020-08-25	2.66	2.69	2.62	2.67	4857340
2020-08-26	2.57	2.65	2.57	2.60	5116190
2020-08-27	2.61	2.63	2.59	2.62	3450810
2020-08-28	2.63	2.74	2.63	2.71	5584820
2020-08-31	2.70	2.79	2.69	2.74	4980910
2020-09-01	2.74	2.75	2.67	2.71	3638300
2020-09-02	2.69	2.75	2.64	2.73	4590850
2020-09-03	2.73	2.73	2.57	2.58	4283520
2020-09-04	2.61	2.63	2.49	2.55	2584780
2020-09-08	2.53	2.58	2.47	2.53	2329570
2020-09-09	2.52	2.64	2.52	2.62	2971750
2020-09-10	2.63	2.63	2.54	2.54	2643820
2020-09-11	2.57	2.58	2.53	2.57	2098400
2020-09-14	2.59	2.64	2.57	2.63	2480170
2020-09-15	2.65	2.68	2.61	2.63	2549830
2020-09-16	2.63	2.66	2.62	2.63	2470110
2020-09-17	2.62	2.65	2.58	2.64	2174990
2020-09-18	2.67	2.71	2.65	2.70	5398170
2020-09-21	2.65	2.65	2.57	2.59	3446110
2020-09-22	2.62	2.64	2.54	2.60	3582940
2020-09-23	2.61	2.65	2.51	2.51	2490270
2020-09-24	2.50	2.59	2.45	2.54	2015100
2020-09-25	2.53	2.60	2.52	2.57	2126710
2020-09-28	2.61	2.66	2.61	2.65	2335300
2020-09-29	2.65	2.69	2.65	2.68	1756930
2020-09-30	2.67	2.71	2.63	2.64	2865230
2020-10-01	2.66	2.68	2.60	2.62	1589770
2020-10-02	2.57	2.62	2.53	2.58	1218770
2020-10-05	2.61	2.69	2.60	2.68	2296810
2020-10-06	2.70	2.71	2.64	2.65	1886560
2020-10-07	2.67	2.73	2.67	2.70	1676200
2020-10-08	2.73	2.77	2.73	2.76	1301750
2020-10-09	2.79	2.79	2.76	2.77	967610
2020-10-12	2.79	2.82	2.77	2.79	2176930
2020-10-13	2.79	2.80	2.73	2.79	1330090
2020-10-14	2.78	2.80	2.74	2.75	1301660
2020-10-15	2.71	2.77	2.69	2.77	1052100
2020-10-16	2.76	2.78	2.72	2.73	1541050
2020-10-19	2.74	2.74	2.66	2.67	1262860
2020-10-20	2.69	2.69	2.64	2.65	1393940
2020-10-21	2.66	2.69	2.61	2.62	1557010
2020-10-22	2.61	2.69	2.59	2.68	1900890
2020-10-23	2.69	2.69	2.53	2.55	3375320
2020-10-26	2.53	2.53	2.40	2.43	2468190
2020-10-27	2.43	2.44	2.37	2.37	2203130
2020-10-28	2.32	2.35	2.21	2.23	3378780
2020-10-29	2.22	2.32	2.20	2.30	2430480
2020-10-30	2.28	2.32	2.25	2.27	2076420
2020-11-02	2.30	2.32	2.27	2.30	7398580
2020-11-03	2.36	2.36	2.30	2.32	4731080
2020-11-04	2.69	2.89	2.62	2.84	11950680
2020-11-05	2.85	2.87	2.73	2.87	3872070
2020-11-06	2.78	2.85	2.78	2.80	4179030
2020-11-09	2.81	3.00	2.77	2.77	4897930
2020-11-10	2.77	2.83	2.75	2.78	3673330
2020-11-11	2.80	2.88	2.79	2.85	3366030
2020-11-12	2.83	2.87	2.82	2.86	2390270
2020-11-13	2.85	2.97	2.85	2.95	3424110
2020-11-16	2.95	3.00	2.93	2.95	3855010
2020-11-17	2.89	2.99	2.89	2.95	2702850
2020-11-18	2.96	3.00	2.95	2.96	3526630
2020-11-19	2.97	3.00	2.95	3.00	2511380
2020-11-20	2.97	3.00	2.97	2.99	4025080
2020-11-23	2.99	3.00	2.93	2.94	3535380
2020-11-24	2.99	2.99	2.88	2.91	4586050
2020-11-25	2.88	2.95	2.88	2.93	2757080
2020-11-27	2.92	2.99	2.92	2.97	2470320
2020-11-30	2.94	2.98	2.80	2.82	5611080
2020-12-01	2.85	2.93	2.83	2.89	3458300
2020-12-02	2.89	2.94	2.84	2.91	2309180
2020-12-03	2.91	3.00	2.91	2.97	2466360
2020-12-04	2.98	3.07	2.98	3.06	2949720
2020-12-07	3.06	3.15	3.04	3.10	2618470
2020-12-08	3.08	3.11	3.05	3.09	1853410
2020-12-09	3.09	3.13	3.01	3.03	2024200
2020-12-10	3.00	3.05	2.96	3.04	1387530
2020-12-11	3.01	3.04	2.97	2.99	2987310
2020-12-14	3.02	3.02	2.92	2.92	3118810
2020-12-15	2.97	3.00	2.91	2.99	5447960
2020-12-16	3.01	3.01	2.99	2.99	3788280
2020-12-17	3.00	3.02	2.97	3.00	3400730
2020-12-18	3.00	3.09	2.96	3.05	6956520
2020-12-21	2.98	3.02	2.94	3.00	2634530
2020-12-22	3.00	3.03	2.96	2.98	1926290
2020-12-23	3.00	3.06	2.95	3.02	3072170
2020-12-24	3.05	3.06	3.02	3.05	1156420
2020-12-28	3.08	3.10	3.05	3.05	1980940
2020-12-29	3.05	3.07	3.02	3.05	2941610
2020-12-30	3.05	3.09	3.03	3.05	3198170
2020-12-31	3.05	3.18	3.03	3.17	3904420
2021-01-04	3.18	3.21	3.08	3.11	2424750
2021-01-05	3.10	3.16	3.09	3.12	2156090
2021-01-06	3.12	3.24	3.12	3.19	3346820
2021-01-07	3.25	3.33	3.20	3.22	6208880
2021-01-08	3.25	3.30	3.15	3.19	2617600
2021-01-11	3.15	3.24	3.14	3.21	1859230
2021-01-12	3.23	3.27	3.18	3.24	2702490
2021-01-13	3.23	3.29	3.23	3.25	2683390
2021-01-14	3.28	3.30	3.25	3.27	1846520
2021-01-15	3.25	3.31	3.23	3.24	2498590
2021-01-19	3.28	3.28	3.21	3.25	1770800
2021-01-20	3.27	3.39	3.27	3.37	3077410
2021-01-21	3.37	3.43	3.34	3.38	2627940
2021-01-22	3.33	3.43	3.31	3.42	3455840
2021-01-25	3.43	3.51	3.41	3.47	3043580
2021-01-26	3.47	3.48	3.36	3.38	2036540
2021-01-27	3.31	3.31	3.21	3.22	2375290
2021-01-28	3.24	3.24	3.12	3.18	1795690
2021-01-29	3.17	3.19	3.05	3.10	3095930
2021-02-01	3.13	3.20	3.10	3.15	2279240
2021-02-02	3.18	3.21	3.14	3.18	3097010
2021-02-03	3.25	3.47	3.25	3.30	4553940
2021-02-04	3.33	3.36	3.24	3.29	2095510
2021-02-05	3.27	3.27	3.10	3.20	3648100
2021-02-08	3.20	3.39	3.20	3.38	4207630
2021-02-09	3.38	3.41	3.33	3.39	1928840
2021-02-10	3.41	3.42	3.35	3.37	1591730
2021-02-11	3.36	3.46	3.36	3.42	2203290
2021-02-12	3.25	3.35	3.15	3.20	6508540
2021-02-16	3.24	3.29	3.18	3.19	2846910
2021-02-17	3.14	3.21	3.10	3.15	1796390
2021-02-18	3.14	3.19	3.13	3.16	1885570
2021-02-19	3.17	3.21	3.13	3.17	2102490
2021-02-22	3.13	3.22	3.12	3.18	2730250
2021-02-23	3.15	3.29	3.06	3.26	6735490
2021-02-24	3.24	3.40	3.24	3.37	3125610
2021-02-25	3.33	3.37	3.25	3.25	2806590
2021-02-26	3.23	3.32	3.21	3.26	3533110
2021-03-01	3.35	3.44	3.29	3.43	2218270
2021-03-02	3.45	3.46	3.38	3.41	2531290
2021-03-03	3.43	3.47	3.36	3.36	2916190
2021-03-04	3.38	3.39	3.23	3.26	2860210
2021-03-05	3.31	3.41	3.23	3.39	3308650
2021-03-08	3.45	3.53	3.40	3.46	3371350
2021-03-09	3.50	3.53	3.42	3.43	3132900
2021-03-10	3.46	3.59	3.43	3.57	2794340
2021-03-11	3.57	3.65	3.57	3.58	2683640
2021-03-12	3.57	3.66	3.50	3.65	2376380
2021-03-15	3.67	3.72	3.61	3.71	2705830
2021-03-16	3.74	3.75	3.68	3.71	2519840
2021-03-17	3.69	3.83	3.66	3.83	3811180
2021-03-18	3.82	3.88	3.79	3.82	4224790
2021-03-19	3.76	3.88	3.74	3.86	11350840
2021-03-22	3.87	3.94	3.79	3.89	3834410
2021-03-23	3.87	3.87	3.75	3.77	4154850
2021-03-24	3.77	3.87	3.73	3.74	3097840
2021-03-25	3.73	3.77	3.67	3.71	3253770
2021-03-26	3.72	3.83	3.72	3.82	3403360
2021-03-29	3.77	3.84	3.73	3.75	4901040
2021-03-30	3.71	3.82	3.69	3.79	2911750
2021-03-31	3.80	3.93	3.80	3.91	3131350
2021-04-01	3.93	3.96	3.88	3.96	2893460
2021-04-05	3.96	4.03	3.96	4.00	3522200
2021-04-06	3.98	4.03	3.92	3.94	1775990
2021-04-07	3.94	3.96	3.92	3.93	2019480
2021-04-08	3.98	3.98	3.92	3.96	4883110
2021-04-09	3.94	3.98	3.91	3.97	2759000
2021-04-12	3.97	4.07	3.92	4.00	8110680
2021-04-13	4.01	4.03	3.93	3.95	1483460
2021-04-14	3.98	3.99	3.92	3.93	1635370
2021-04-15	3.95	3.97	3.92	3.93	1841230
2021-04-16	3.97	3.98	3.91	3.92	1569660
2021-04-19	3.90	3.93	3.83	3.86	2171740
2021-04-20	3.85	3.89	3.75	3.78	2316920
2021-04-21	3.78	3.86	3.75	3.85	1642260
2021-04-22	3.79	3.84	3.76	3.78	2399490
2021-04-23	3.80	3.86	3.78	3.83	2118380
2021-04-26	3.82	3.90	3.80	3.87	1804430
2021-04-27	3.86	3.89	3.83	3.85	1538780
2021-04-28	3.82	3.85	3.79	3.81	1378640
2021-04-29	3.86	3.87	3.79	3.81	1063390
2021-04-30	3.81	3.82	3.69	3.70	2398150
2021-05-03	3.74	3.76	3.70	3.73	1918910
2021-05-04	3.70	3.73	3.64	3.66	2466320
2021-05-05	3.56	3.70	3.52	3.63	2727570
2021-05-06	3.63	3.66	3.51	3.62	2279080
2021-05-07	3.60	3.69	3.56	3.64	1639460
2021-05-10	3.65	3.65	3.51	3.52	2057270
2021-05-11	3.46	3.47	3.39	3.42	1679080
2021-05-12	3.37	3.43	3.35	3.37	1941430
2021-05-13	3.38	3.48	3.35	3.46	2064400
2021-05-14	3.48	3.66	3.48	3.63	2226330
2021-05-17	3.59	3.63	3.57	3.61	1092480
2021-05-18	3.57	3.65	3.57	3.60	1812200
2021-05-19	3.55	3.60	3.52	3.58	1588690
2021-05-20	3.57	3.59	3.54	3.59	1236470
2021-05-21	3.60	3.64	3.56	3.57	1699250
2021-05-24	3.57	3.60	3.55	3.59	1483950
2021-05-25	3.59	3.61	3.55	3.55	1941770
2021-05-26	3.55	3.59	3.54	3.57	1229330
2021-05-27	3.55	3.64	3.55	3.60	3717840
2021-05-28	3.56	3.56	3.47	3.47	1745010
2021-06-01	3.51	3.55	3.47	3.52	1951600
2021-06-02	3.54	3.64	3.48	3.63	4564290
2021-06-03	3.62	3.65	3.58	3.64	1080300
2021-06-04	3.64	3.68	3.62	3.67	973180
2021-06-07	3.68	3.72	3.65	3.70	1671350
2021-06-08	3.72	3.74	3.68	3.69	1298710
2021-06-09	3.69	3.70	3.63	3.63	1571470
2021-06-10	3.64	3.70	3.62	3.64	905270
2021-06-11	3.66	3.67	3.63	3.67	830690
2021-06-14	3.67	3.69	3.61	3.62	1262420
2021-06-15	3.62	3.65	3.60	3.62	1961710
2021-06-16	3.62	3.62	3.55	3.58	1260760
2021-06-17	3.55	3.59	3.51	3.54	1746330
2021-06-18	3.50	3.52	3.39	3.43	3222090
2021-06-21	3.45	3.56	3.44	3.49	2227680
2021-06-22	3.48	3.51	3.38	3.40	1969870
2021-06-23	3.40	3.47	3.39	3.43	1786100
2021-06-24	3.47	3.54	3.45	3.54	1268030
2021-06-25	3.54	3.61	3.52	3.60	7819660
2021-06-28	3.59	3.61	3.50	3.55	1187870
2021-06-29	3.56	3.57	3.51	3.54	937050
2021-06-30	3.52	3.55	3.48	3.52	2181440
2021-07-01	3.54	3.59	3.50	3.55	1229200
2021-07-02	3.56	3.59	3.50	3.54	1438940
2021-07-06	3.54	3.54	3.46	3.46	1421690
2021-07-07	3.46	3.51	3.40	3.43	1466350
2021-07-08	3.40	3.45	3.33	3.38	1406180
2021-07-09	3.43	3.49	3.41	3.46	3849220
2021-07-12	3.48	3.48	3.35	3.36	1658020
2021-07-13	3.35	3.35	3.29	3.30	2295100
2021-07-14	3.32	3.46	3.30	3.45	2559680
2021-07-15	3.44	3.47	3.40	3.46	2656750
2021-07-16	3.48	3.49	3.40	3.41	2675660
2021-07-19	3.35	3.50	3.35	3.49	2979070
2021-07-20	3.51	3.59	3.48	3.48	2482830
2021-07-21	3.49	3.54	3.46	3.51	1310630
2021-07-22	3.49	3.51	3.43	3.44	945380
2021-07-23	3.45	3.51	3.43	3.51	695070
2021-07-26	3.52	3.57	3.51	3.53	992490
2021-07-27	3.51	3.51	3.44	3.50	1160960
2021-07-28	3.49	3.60	3.49	3.57	1181880
2021-07-29	3.60	3.75	3.58	3.74	1887890
2021-07-30	3.73	3.82	3.69	3.80	1869290
2021-08-02	3.81	3.86	3.73	3.75	1774930
2021-08-03	3.74	3.85	3.72	3.79	1363450
2021-08-04	3.76	3.84	3.76	3.78	1933940
2021-08-05	3.80	3.87	3.80	3.86	1951430
2021-08-06	3.88	3.94	3.85	3.90	1962710
2021-08-09	3.92	3.94	3.84	3.89	2980930
2021-08-10	3.90	3.94	3.83	3.86	2375300
2021-08-11	3.95	3.96	3.81	3.88	3617740
2021-08-12	3.87	3.93	3.80	3.83	3219480
2021-08-13	3.80	3.82	3.62	3.63	3035520
2021-08-16	3.63	3.71	3.57	3.71	2510490
2021-08-17	3.69	3.70	3.61	3.66	2037420
2021-08-18	3.64	3.66	3.55	3.56	1186270
2021-08-19	3.51	3.52	3.43	3.48	1613590
2021-08-20	3.46	3.57	3.46	3.56	1556050
2021-08-23	3.58	3.60	3.55	3.59	1225780
2021-08-24	3.59	3.62	3.54	3.55	1442360
2021-08-25	3.55	3.59	3.54	3.56	1473750
2021-08-26	3.56	3.60	3.49	3.50	2488090
2021-08-27	3.49	3.59	3.47	3.57	3027190
2021-08-30	3.58	3.58	3.53	3.55	2545540
2021-08-31	3.56	3.70	3.53	3.65	5254270
2021-09-01	3.67	3.79	3.64	3.75	1768140
2021-09-02	3.75	3.82	3.73	3.78	1498100
2021-09-03	3.80	3.87	3.79	3.80	1511880
2021-09-07	3.80	3.80	3.66	3.67	1129630
2021-09-08	3.64	3.68	3.62	3.63	1187170
2021-09-09	3.64	3.68	3.63	3.65	1109320
2021-09-10	3.66	3.70	3.66	3.66	1410920
2021-09-13	3.69	3.73	3.63	3.71	1108660
2021-09-14	3.74	3.74	3.58	3.61	1272120
2021-09-15	3.62	3.65	3.58	3.64	1209820
2021-09-16	3.62	3.67	3.60	3.64	976710
2021-09-17	3.62	3.75	3.61	3.73	4647230
2021-09-20	3.65	3.67	3.57	3.63	2114790
2021-09-21	3.67	3.69	3.63	3.67	2584640
2021-09-22	3.69	3.80	3.69	3.77	1637480
2021-09-23	3.80	3.88	3.74	3.75	1540120
2021-09-24	3.73	3.78	3.68	3.73	1068230
2021-09-27	3.72	3.81	3.72	3.79	1399320
2021-09-28	3.76	3.77	3.71	3.73	1269430
2021-09-29	3.74	3.75	3.66	3.67	900460
2021-09-30	3.69	3.78	3.63	3.66	1269090
2021-10-01	3.67	3.75	3.63	3.74	890500
2021-10-04	3.78	3.78	3.67	3.69	787670
2021-10-05	3.69	3.74	3.66	3.73	758950
2021-10-06	3.69	3.72	3.63	3.65	1431220
2021-10-07	3.69	3.78	3.66	3.73	1412940
2021-10-08	3.74	3.77	3.68	3.69	512230
2021-10-11	3.69	3.72	3.68	3.70	595360
2021-10-12	3.72	3.73	3.58	3.59	1016530
2021-10-13	3.62	3.62	3.54	3.58	1110580
2021-10-14	3.62	3.63	3.57	3.60	1636050
2021-10-15	3.65	3.67	3.54	3.54	3293740
2021-10-18	3.53	3.57	3.48	3.50	1287430
2021-10-19	3.50	3.53	3.48	3.52	1291190
2021-10-20	3.54	3.55	3.50	3.54	1296350
2021-10-21	3.54	3.56	3.49	3.54	1202820
2021-10-22	3.53	3.62	3.51	3.53	1024410
2021-10-25	3.53	3.55	3.51	3.53	1135350
2021-10-26	3.53	3.59	3.48	3.55	3700240
2021-10-27	3.53	3.59	3.50	3.53	1073260
2021-10-28	3.53	3.61	3.53	3.54	1831510
2021-10-29	3.55	3.62	3.53	3.54	3371190
2021-11-01	3.55	3.67	3.55	3.67	1540830
2021-11-02	3.67	3.71	3.66	3.71	1734900
2021-11-03	4.14	4.40	4.03	4.19	8586550
2021-11-04	4.19	4.71	4.19	4.70	11790020
2021-11-05	4.60	4.71	4.47	4.66	7256640
2021-11-08	4.66	4.70	4.49	4.50	2578100
2021-11-09	4.48	4.55	4.47	4.48	1801560
2021-11-10	4.45	4.48	4.33	4.38	2333130
2021-11-11	4.37	4.46	4.37	4.43	1178380
2021-11-12	4.46	4.48	4.33	4.37	938210
2021-11-15	4.36	4.36	4.23	4.31	1584010
2021-11-16	4.28	4.40	4.26	4.40	2559990
2021-11-17	4.38	4.41	4.22	4.25	1447280
2021-11-18	4.26	4.29	4.19	4.29	1600210
2021-11-19	4.24	4.31	4.19	4.22	1849770
2021-11-22	4.23	4.35	4.21	4.22	1683770
2021-11-23	4.20	4.27	4.16	4.18	1326740
2021-11-24	4.17	4.23	4.14	4.20	1079230
2021-11-26	4.12	4.15	3.94	4.04	1883600
2021-11-29	4.06	4.11	4.00	4.06	2071860
2021-11-30	4.02	4.17	3.98	4.14	3548010
2021-12-01	4.20	4.32	4.17	4.24	3350760
2021-12-02	4.25	4.33	4.20	4.28	1762220
2021-12-03	4.29	4.35	4.19	4.32	1888560
2021-12-06	4.37	4.39	4.27	4.27	2011860
2021-12-07	4.32	4.41	4.31	4.39	1664340
2021-12-08	4.42	4.48	4.32	4.37	1528660
2021-12-09	4.34	4.38	4.24	4.24	1489970
2021-12-10	4.34	4.35	4.22	4.29	2192210
2021-12-13	4.28	4.32	4.19	4.19	1458800
2021-12-14	4.18	4.21	4.11	4.16	1409210
2021-12-15	4.16	4.25	4.13	4.24	2239420
2021-12-16	4.26	4.29	4.14	4.16	2795860
2021-12-17	4.14	4.18	4.06	4.09	4052060
2021-12-20	4.03	4.15	3.99	4.13	3541100
2021-12-21	4.18	4.32	4.18	4.26	1730750
2021-12-22	4.29	4.30	4.22	4.26	1888180
2021-12-23	4.27	4.31	4.26	4.27	1260090
2021-12-27	4.31	4.48	4.28	4.48	3246650
2021-12-28	4.49	4.50	4.37	4.42	1408320
2021-12-29	4.42	4.56	4.40	4.56	2500360
2021-12-30	4.56	4.64	4.47	4.47	1363340
2021-12-31	4.46	4.49	4.38	4.40	924830
2022-01-03	4.46	4.56	4.42	4.56	2522150
2022-01-04	4.67	4.75	4.65	4.71	3054620
2022-01-05	4.74	4.80	4.52	4.54	2963130
2022-01-06	4.54	4.61	4.49	4.51	1548200
2022-01-07	4.51	4.54	4.41	4.41	1359900
2022-01-10	4.39	4.42	4.27	4.42	1694550
2022-01-11	4.40	4.51	4.38	4.49	2052600
2022-01-12	4.53	4.54	4.44	4.48	1860610
2022-01-13	4.52	4.57	4.49	4.53	1677210
2022-01-14	4.55	4.59	4.55	4.56	3038010
2022-01-18	4.55	4.67	4.53	4.62	2580730
2022-01-19	4.62	4.62	4.21	4.22	4047150
2022-01-20	4.22	4.38	4.16	4.23	2330650
2022-01-21	4.16	4.32	4.10	4.10	2123760
2022-01-24	4.04	4.11	3.89	4.09	2353910
2022-01-25	4.03	4.07	3.87	3.95	1777470
2022-01-26	4.01	4.08	3.84	3.90	1660700
2022-01-27	3.97	4.01	3.85	3.88	1562820
2022-01-28	3.88	4.02	3.82	4.02	1900330
2022-01-31	3.99	4.05	3.93	4.05	2438080
2022-02-01	4.08	4.18	3.97	4.17	6249120
2022-02-02	4.35	4.40	4.09	4.38	8629360
2022-02-03	4.34	4.34	3.87	3.93	6118700
2022-02-04	3.92	3.98	3.81	3.82	3541610
2022-02-07	3.84	3.87	3.72	3.80	2829270
2022-02-08	3.80	3.86	3.77	3.85	2083560
2022-02-09	3.90	3.90	3.81	3.87	2202950
2022-02-10	3.83	3.92	3.81	3.86	2870910
2022-02-11	3.84	3.88	3.76	3.81	1849460
2022-02-14	3.78	3.84	3.77	3.81	1582260
2022-02-15	3.84	3.98	3.84	3.97	1994920
2022-02-16	3.94	4.00	3.90	3.98	1383320
2022-02-17	3.92	3.95	3.88	3.89	1297250
2022-02-18	3.88	3.94	3.85	3.92	2712630
2022-02-22	3.89	4.02	3.83	3.92	3737210
2022-02-23	3.94	4.00	3.88	3.90	2805410
2022-02-24	3.74	3.92	3.70	3.92	2321710
2022-02-25	3.93	4.02	3.86	4.02	3176140
2022-02-28	3.96	4.07	3.89	3.93	3127330
2022-03-01	3.93	4.04	3.88	3.99	3622530
2022-03-02	4.01	4.25	4.01	4.22	2609880
2022-03-03	4.24	4.30	4.17	4.21	1711130
2022-03-04	4.16	4.19	4.04	4.16	1749800
2022-03-07	4.15	4.17	4.01	4.04	2256280
2022-03-08	4.05	4.12	4.00	4.05	2738020
2022-03-09	4.11	4.19	4.09	4.16	1519420
2022-03-10	4.11	4.20	4.08	4.12	1763770
2022-03-11	4.16	4.20	4.09	4.16	1585640
2022-03-14	4.16	4.19	4.02	4.05	1997910
2022-03-15	4.07	4.19	4.03	4.18	1586970
2022-03-16	4.20	4.30	4.17	4.28	1998890
2022-03-17	4.25	4.28	4.18	4.19	1261640
2022-03-18	4.20	4.32	4.16	4.29	3293740
2022-03-21	4.25	4.36	4.25	4.30	1114890
2022-03-22	4.31	4.36	4.27	4.30	4409920
2022-03-23	4.28	4.30	4.12	4.23	1188950
2022-03-24	4.26	4.30	4.22	4.25	1150370
2022-03-25	4.26	4.26	4.17	4.20	1534480
2022-03-28	4.20	4.22	4.11	4.19	1592460
2022-03-29	4.23	4.30	4.21	4.25	2423140
2022-03-30	4.24	4.31	3.94	3.96	3359390
2022-03-31	3.96	3.98	3.80	3.81	2953210
2022-04-01	3.83	3.90	3.69	3.79	2422880
2022-04-04	3.77	3.80	3.72	3.77	2131250
2022-04-05	3.76	3.79	3.64	3.64	1410090
2022-04-06	3.61	3.63	3.53	3.54	1863760
2022-04-07	3.53	3.57	3.47	3.54	1803730
2022-04-08	3.48	3.56	3.41	3.53	2626990
2022-04-11	3.50	3.57	3.45	3.52	1644760
2022-04-12	3.53	3.62	3.48	3.48	1386560
2022-04-13	3.51	3.58	3.48	3.56	1072800
2022-04-14	3.58	3.67	3.57	3.65	2904460
2022-04-18	3.62	3.68	3.62	3.66	2720280
2022-04-19	4.20	4.49	4.11	4.47	16522070
2022-04-20	4.48	4.68	4.48	4.51	5634190
2022-04-21	4.51	4.62	4.23	4.27	6324730
2022-04-22	4.31	4.36	4.16	4.24	3639580
2022-04-25	4.20	4.31	4.17	4.28	1783950
2022-04-26	4.23	4.26	4.11	4.13	2456160
2022-04-27	4.13	4.29	4.11	4.16	2293510
2022-04-28	4.13	4.30	4.13	4.30	2062110
2022-04-29	4.25	4.38	4.19	4.21	2460150
2022-05-02	4.21	4.24	4.11	4.24	3242260
2022-05-03	4.28	4.37	4.22	4.32	4111670
2022-05-04	4.83	5.70	4.83	5.67	25745040
2022-05-05	5.67	5.83	5.13	5.30	8560370
2022-05-06	5.24	5.28	5.00	5.12	7552310
2022-05-09	5.04	5.13	4.88	4.92	4605290
2022-05-10	4.97	5.15	4.88	5.11	4122130
2022-05-11	5.04	5.20	4.91	4.94	3501270
2022-05-12	4.88	5.12	4.87	5.11	4787600
2022-05-13	5.14	5.25	5.04	5.24	4152670
2022-05-16	5.20	5.35	5.18	5.26	3025580
2022-05-17	5.35	5.44	5.22	5.41	3910790
2022-05-18	5.36	5.49	5.19	5.24	3413110
2022-05-19	5.23	5.26	5.01	5.04	4024640
2022-05-20	5.10	5.12	4.86	4.98	4499670
2022-05-23	5.00	5.02	4.88	4.93	2823450
2022-05-24	4.89	4.93	4.67	4.75	5057230
2022-05-25	4.72	4.88	4.72	4.88	3169590
2022-05-26	4.82	5.01	4.82	4.93	3392250
2022-05-27	4.97	4.99	4.91	4.95	2907060
2022-05-31	4.95	5.06	4.85	5.01	5849830
2022-06-01	5.06	5.22	4.93	5.17	6558380
2022-06-02	5.23	5.61	5.21	5.55	8894610
2022-06-03	5.48	5.65	5.37	5.48	5701520
2022-06-06	5.56	5.77	5.44	5.50	6406390
2022-06-07	5.41	5.69	5.36	5.62	5024240
2022-06-08	5.60	5.67	5.39	5.43	4419430
2022-06-09	5.40	5.43	5.02	5.02	4711080
2022-06-10	4.96	4.96	4.80	4.88	4279120
2022-06-13	4.72	4.78	4.55	4.69	6159420
2022-06-14	4.69	4.71	4.60	4.64	2984480
2022-06-15	4.68	4.80	4.53	4.72	3749000
2022-06-16	4.57	4.63	4.28	4.29	6067800
2022-06-17	4.28	4.41	4.24	4.31	5682650
2022-06-21	4.43	4.55	4.35	4.50	4012630
2022-06-22	4.39	4.51	4.31	4.34	3889380
2022-06-23	4.34	4.36	4.14	4.17	4757180
2022-06-24	4.23	4.32	4.13	4.27	16979750
2022-06-27	4.32	4.44	4.25	4.33	3576930
2022-06-28	4.38	4.47	4.18	4.18	3311670
2022-06-29	4.16	4.20	4.00	4.11	4068870
2022-06-30	4.04	4.13	3.98	4.04	4463800
2022-07-01	4.01	4.08	3.79	3.91	7996460
2022-07-05	3.83	3.90	3.70	3.90	4017690
2022-07-06	3.88	3.93	3.78	3.91	3500800
2022-07-07	3.96	4.07	3.96	4.04	3312630
2022-07-08	4.02	4.09	3.98	4.05	2307330
2022-07-11	4.03	4.07	4.00	4.04	2187230
2022-07-12	4.03	4.12	4.03	4.07	2518280
2022-07-13	4.04	4.15	4.00	4.11	2212280
2022-07-14	4.06	4.11	3.96	4.11	2571420
2022-07-15	4.23	4.27	4.13	4.22	3788780
2022-07-18	4.27	4.35	4.24	4.25	3731570
2022-07-19	4.31	4.46	4.28	4.38	3267380
2022-07-20	4.43	4.58	4.36	4.56	4790070
2022-07-21	5.38	5.40	5.02	5.16	21058820
2022-07-22	5.09	5.23	5.04	5.07	6216770
2022-07-25	5.11	5.26	5.06	5.25	4439450
2022-07-26	5.24	5.35	5.13	5.17	4050420
2022-07-27	5.17	5.18	5.09	5.14	4173000
2022-07-28	5.18	5.33	5.03	5.31	3803350
2022-07-29	5.33	5.52	5.26	5.40	5481870
2022-08-01	5.39	5.66	5.35	5.52	5302970
2022-08-02	5.48	5.64	5.41	5.62	4224320
2022-08-03	5.64	5.81	5.58	5.73	4399590
2022-08-04	5.76	5.97	5.70	5.91	5098110
2022-08-05	5.85	6.03	5.80	5.91	5737360
2022-08-08	5.94	6.20	5.93	6.11	7315450
2022-08-09	6.05	6.08	5.71	5.82	7537800
2022-08-10	6.38	6.88	6.31	6.37	17489530
2022-08-11	6.45	6.80	6.41	6.42	7555160
2022-08-12	6.34	6.70	6.25	6.53	10325510
2022-08-15	6.52	6.75	6.45	6.70	6417400
2022-08-16	6.65	6.69	6.55	6.61	5987650
2022-08-17	6.64	6.85	6.54	6.76	7222370
2022-08-18	6.79	7.26	6.77	7.20	11502780
2022-08-19	7.11	7.11	6.92	6.98	7269380
2022-08-22	6.89	7.01	6.77	6.80	8291810
2022-08-23	6.83	7.00	6.77	6.77	4168590
2022-08-24	6.77	7.20	6.65	7.03	7870980
2022-08-25	7.15	7.49	7.10	7.44	8133530
2022-08-26	7.41	7.41	6.94	6.98	7459780
2022-08-29	6.84	7.12	6.80	6.93	7656760
2022-08-30	6.96	7.00	6.43	6.46	8905210
2022-08-31	6.49	6.61	6.37	6.51	9380770
2022-09-01	6.39	6.43	6.19	6.33	8451570
2022-09-02	6.44	6.68	6.40	6.45	5791660
2022-09-06	6.46	6.53	6.11	6.16	5929560
2022-09-07	6.14	6.36	6.08	6.33	5777690
2022-09-08	6.27	6.51	6.23	6.50	3824480
2022-09-09	6.63	6.71	6.53	6.69	4571260
2022-09-12	6.71	6.82	6.50	6.67	5517660
2022-09-13	6.40	6.50	6.26	6.34	5031250
2022-09-14	6.36	6.45	6.25	6.44	4023080
2022-09-15	6.41	6.59	6.36	6.54	5365700
2022-09-16	6.47	6.47	6.04	6.23	7534490
2022-09-19	5.81	5.98	5.60	5.80	10360330
2022-09-20	5.72	5.76	5.57	5.58	7407380
2022-09-21	5.63	5.72	5.48	5.50	5877900
2022-09-22	5.50	5.52	5.28	5.42	5417290
2022-09-23	5.27	5.36	5.16	5.34	6421800
2022-09-26	5.32	5.40	5.17	5.22	4330580
2022-09-27	5.31	5.37	5.23	5.35	2847180
2022-09-28	5.35	5.59	5.32	5.57	3567850
2022-09-29	5.49	5.49	5.32	5.45	2530880
2022-09-30	5.41	5.72	5.40	5.51	5652110
2022-10-03	5.66	5.78	5.52	5.71	4565520
2022-10-04	5.89	6.07	5.87	6.03	5598080
2022-10-05	5.97	6.17	5.88	6.05	6562000
2022-10-06	6.02	6.19	6.01	6.15	3981290
2022-10-07	6.00	6.03	5.84	5.89	4738600
2022-10-10	5.99	6.00	5.61	5.63	3814280
2022-10-11	5.55	5.69	5.48	5.57	3595820
2022-10-12	5.50	5.52	5.23	5.24	4437670
2022-10-13	5.18	5.54	5.03	5.52	5678020
2022-10-14	5.61	5.61	5.31	5.40	3730690
2022-10-17	5.54	5.64	5.48	5.61	3522340
2022-10-18	5.79	5.80	5.44	5.54	3448320
2022-10-19	5.47	5.61	5.46	5.56	2617000
2022-10-20	6.44	6.50	6.01	6.13	17913060
2022-10-21	6.06	6.54	6.06	6.45	9934580
2022-10-24	6.51	6.56	6.28	6.30	5167180
2022-10-25	6.31	6.72	6.31	6.70	6506070
2022-10-26	6.65	6.82	6.55	6.57	4009040
2022-10-27	6.70	6.83	6.66	6.68	5358410
2022-10-28	6.68	6.89	6.66	6.87	4889820
2022-10-31	6.86	7.02	6.78	6.96	6475420
2022-11-01	7.02	7.22	6.92	7.19	9144640
2022-11-02	7.50	8.60	7.42	8.08	38509150
2022-11-03	7.87	8.14	7.52	7.97	11734240
2022-11-04	8.03	8.29	7.54	7.66	11962460
2022-11-07	7.70	7.87	7.69	7.72	6215250
2022-11-08	7.85	7.99	7.71	7.83	7400330
2022-11-09	7.86	8.11	7.62	7.65	5953240
2022-11-10	8.09	8.11	7.85	8.07	7965880
2022-11-11	8.19	8.62	8.14	8.35	13950210
2022-11-14	8.29	8.41	8.06	8.19	8482450
2022-11-15	8.53	8.97	8.40	8.69	11980590
2022-11-16	8.70	8.77	8.13	8.22	9814150
2022-11-17	8.25	8.80	8.25	8.70	10298530
2022-11-18	8.86	8.86	8.43	8.65	9334100
2022-11-21	8.60	8.65	8.34	8.39	5268440
2022-11-22	8.39	8.79	8.30	8.77	7020090
2022-11-23	8.82	9.17	8.76	9.12	8900710
2022-11-25	9.19	9.50	9.16	9.39	6417520
2022-11-28	9.30	9.52	9.19	9.25	9647490
2022-11-29	9.24	9.49	8.98	9.15	9169150
2022-11-30	9.14	9.15	8.57	9.02	12408760
2022-12-01	9.18	9.32	8.90	9.05	8108310
2022-12-02	8.87	8.95	8.54	8.67	8436900
2022-12-05	8.65	8.67	8.26	8.33	8409920
2022-12-06	8.34	8.64	8.10	8.63	9916640
2022-12-07	8.47	8.72	8.28	8.61	6673600
2022-12-08	8.63	9.00	8.51	8.56	10307820
2022-12-09	8.54	8.65	8.33	8.40	6624600
2022-12-12	8.52	8.95	8.43	8.92	7252830
2022-12-13	9.27	9.30	8.88	9.00	8398600
2022-12-14	9.05	9.15	8.79	9.00	10121050
2022-12-15	8.83	8.87	7.89	8.06	16616820
2022-12-16	8.02	8.24	7.88	8.07	13281330
2022-12-19	8.07	8.14	7.75	7.83	11343290
2022-12-20	8.33	8.59	8.26	8.33	33385720
2022-12-21	8.40	8.53	8.27	8.39	84309880
2022-12-22	8.31	8.34	7.95	8.20	12995420
2022-12-23	8.20	8.24	8.01	8.22	9662320
2022-12-27	8.25	8.40	8.22	8.29	7901640
2022-12-28	8.24	8.44	8.06	8.06	8998490
2022-12-29	8.18	8.33	8.11	8.19	8644330
2022-12-30	8.05	8.28	7.95	8.21	6391860
2023-01-03	8.31	8.53	8.19	8.39	8151790
2023-01-04	8.46	8.77	8.21	8.23	14495680
2023-01-05	8.15	8.16	7.96	8.03	10978260
2023-01-06	8.15	8.51	8.05	8.44	10330500
2023-01-09	8.60	9.28	8.47	8.48	26215750
2023-01-10	8.10	8.15	7.51	7.84	41582990
2023-01-11	7.83	7.87	7.40	7.56	21213990
2023-01-12	7.65	8.08	7.57	8.05	10803380
2023-01-13	7.96	8.21	7.96	8.06	6679930
2023-01-17	8.06	8.49	8.02	8.48	11698080
2023-01-18	8.60	8.68	7.86	7.89	15376050
2023-01-19	7.65	7.68	6.90	7.09	49102700
2023-01-20	7.15	7.29	7.09	7.20	13989700
2023-01-23	7.30	7.49	7.15	7.38	11822620
2023-01-24	7.32	7.85	7.24	7.83	12758590
2023-01-25	7.72	7.81	7.46	7.73	10445920
2023-01-26	7.94	7.97	7.60	7.63	7198580
2023-01-27	7.57	7.64	7.39	7.43	9049980
2023-01-30	7.31	7.51	7.16	7.21	11482570
2023-01-31	7.26	7.39	7.21	7.23	15715620
2023-02-01	7.20	8.08	7.01	7.97	32032810
2023-02-02	8.03	8.45	7.98	8.19	15180060
2023-02-03	8.10	8.59	8.07	8.43	14010630
2023-02-06	8.35	8.44	8.18	8.32	8778430
2023-02-07	8.32	8.48	8.00	8.20	8763410
2023-02-08	8.27	8.75	8.23	8.52	17579710
2023-02-09	8.69	9.39	8.66	8.70	24656940
2023-02-10	8.60	9.09	8.58	9.00	13979420
2023-02-13	8.95	9.16	8.76	9.05	10810290
2023-02-14	8.98	9.48	8.90	9.29	15172650
2023-02-15	9.30	9.38	9.17	9.30	10522920
2023-02-16	9.27	9.80	9.21	9.59	16980170
2023-02-17	9.51	9.57	9.07	9.20	13869170
2023-02-21	9.05	9.32	8.79	8.81	11201280
2023-02-22	8.76	8.87	8.56	8.67	8712220
2023-02-23	8.93	9.50	8.93	9.43	18328000
2023-02-24	9.25	9.84	9.20	9.82	19451170
2023-02-27	9.89	10.40	9.87	10.11	18911410
2023-02-28	10.09	10.30	9.79	9.80	17415960
2023-03-01	9.92	10.31	9.86	10.20	10786510
2023-03-02	10.01	10.09	9.51	9.84	13198810
2023-03-03	9.85	10.00	9.55	9.78	9969560
2023-03-06	9.89	10.00	9.69	9.83	8266300
2023-03-07	9.86	10.08	9.70	9.85	9664550
2023-03-08	9.88	10.37	9.81	10.24	14610450
2023-03-09	10.25	10.43	9.82	9.86	11650610
2023-03-10	9.80	9.80	9.21	9.28	17333370
2023-03-13	9.10	9.24	8.86	8.93	12825630
2023-03-14	9.18	9.46	9.13	9.25	10672950
2023-03-15	8.94	9.18	8.73	9.18	12433280
2023-03-16	9.01	9.73	9.01	9.72	15453900
2023-03-17	9.69	9.80	9.41	9.55	18255820
2023-03-20	9.55	10.02	9.54	9.85	15408540
2023-03-21	10.00	10.84	10.00	10.83	20351950
2023-03-22	10.89	11.63	10.84	11.25	24498930
2023-03-23	11.40	11.84	11.18	11.40	20619810
2023-03-24	11.28	11.31	10.61	11.08	18319600
2023-03-27	11.20	11.36	10.99	11.09	17688930
2023-03-28	11.04	11.11	10.14	10.28	20760720
2023-03-29	10.46	10.59	10.25	10.57	13826460
2023-03-30	10.73	10.73	10.13	10.33	12856520
2023-03-31	10.36	10.78	10.32	10.66	12560280
2023-04-03	10.66	11.28	10.66	11.27	18587350
2023-04-04	11.38	11.71	10.86	10.95	17407140
2023-04-05	10.83	11.02	10.62	10.80	8393930
2023-04-06	9.98	10.44	9.70	10.07	33959170
2023-04-10	10.00	10.69	9.92	10.66	13197960
2023-04-11	10.74	10.88	10.46	10.47	10209550
2023-04-12	10.59	11.05	10.56	10.81	14954070
2023-04-13	10.81	10.86	10.38	10.82	12298160
2023-04-14	10.82	10.97	10.77	10.92	9470360
2023-04-17	10.92	11.06	10.73	11.04	7951020
2023-04-18	11.20	11.92	11.20	11.59	15250780
2023-04-19	11.35	11.66	10.96	10.98	15360670
2023-04-20	10.82	11.20	10.70	10.80	11039650
2023-04-21	10.70	10.81	10.23	10.73	10987000
2023-04-24	9.75	10.34	9.69	9.86	42350800
2023-04-25	9.80	9.80	9.32	9.33	21710660
2023-04-26	9.46	9.62	9.40	9.49	15042740
2023-04-27	9.42	9.88	9.33	9.86	10006460
2023-04-28	9.85	10.55	9.80	10.54	15036950
2023-05-01	10.54	10.80	10.31	10.51	15847430
2023-05-02	10.52	10.78	10.17	10.44	20408920
2023-05-03	11.60	13.66	11.43	13.40	81628420
2023-05-04	13.28	13.95	13.12	13.64	21228260
2023-05-05	13.82	14.35	13.50	13.72	23659280
2023-05-08	13.60	13.92	13.44	13.66	14876660
2023-05-09	13.68	13.75	13.21	13.23	14636490
2023-05-10	13.25	13.56	13.11	13.43	10210940
2023-05-11	13.34	13.75	13.30	13.64	10926990
2023-05-12	13.88	13.99	13.27	13.45	7929090
2023-05-15	13.60	13.93	13.56	13.78	10018900
2023-05-16	13.78	14.75	13.76	14.58	22897980
2023-05-17	14.70	15.60	14.70	15.43	27513320
2023-05-18	15.55	16.66	15.55	16.46	32787010
2023-05-19	16.74	17.17	16.02	16.42	27764450
2023-05-22	16.42	16.94	16.26	16.48	17537400
2023-05-23	16.29	16.57	15.96	16.19	14375460
2023-05-24	15.96	16.79	15.83	16.76	15511810
2023-05-25	19.60	21.34	19.25	20.69	71372000
2023-05-26	21.00	22.77	20.70	21.92	49891880
2023-05-30	22.80	24.30	22.77	23.41	48300310
2023-05-31	22.63	22.76	21.60	22.40	44163420
2023-06-01	22.66	23.25	22.02	23.10	29688970
2023-06-02	23.45	23.79	22.02	22.19	27312140
2023-06-05	21.91	22.77	21.70	22.37	19231410
2023-06-06	22.10	23.57	22.01	23.32	20715120
2023-06-07	24.40	26.16	23.70	23.98	44947620
2023-06-08	24.06	25.97	23.71	25.44	35303310
2023-06-09	26.30	27.02	25.69	26.17	35112760
2023-06-12	26.47	26.64	24.53	25.87	34711580
2023-06-13	26.09	26.10	23.21	24.42	45204850
2023-06-14	24.32	25.30	23.91	24.78	26455760
2023-06-15	24.45	24.90	23.92	24.39	21982420
2023-06-16	24.50	24.58	23.04	23.08	30346470
2023-06-20	22.73	23.57	21.93	22.24	33665460
2023-06-21	22.10	22.70	21.72	21.99	26035610
2023-06-22	22.20	24.20	22.11	22.65	39386370
2023-06-23	22.23	22.45	21.42	21.61	25132260
2023-06-26	21.97	23.00	21.31	21.65	28406150
2023-06-27	22.24	22.83	21.85	22.62	24324660
2023-06-28	22.33	23.82	22.03	23.59	26667370
2023-06-29	24.08	24.88	23.14	23.59	27265530
2023-06-30	24.00	25.40	23.99	24.93	25529650
2023-07-03	25.49	26.30	24.67	24.92	17109320
2023-07-05	24.80	26.34	24.80	25.50	20615740
2023-07-06	25.30	25.60	24.51	25.05	17595800
2023-07-07	25.50	26.78	25.45	26.00	28712180
2023-07-10	26.20	27.02	25.33	26.99	25112020
2023-07-11	27.52	28.29	26.25	27.10	29327370
2023-07-12	27.31	27.80	26.52	27.66	27742040
2023-07-13	28.03	29.54	27.92	29.41	30650740
2023-07-14	29.80	30.69	28.84	29.54	37569390
2023-07-17	29.91	30.51	29.22	30.21	25521540
2023-07-18	30.25	31.94	29.62	31.84	26647000
2023-07-19	32.40	32.91	29.64	30.37	44017370
2023-07-20	29.87	30.80	28.13	30.30	49296560
2023-07-21	30.90	31.52	29.60	30.32	40185060
2023-07-24	30.35	31.28	29.47	30.94	29059890
2023-07-25	30.92	32.40	30.92	32.14	23512670
2023-07-26	31.95	32.36	30.72	31.74	23560390
2023-07-27	32.50	33.66	32.10	32.73	32282110
2023-07-28	33.45	33.78	32.48	33.45	20461860
2023-07-31	33.52	33.63	32.10	33.03	23565120
2023-08-01	32.25	33.79	32.00	33.76	20705280
2023-08-02	32.87	33.78	31.20	31.96	27853740
2023-08-03	31.40	32.44	31.30	32.12	14930170
2023-08-04	32.40	34.80	32.02	33.81	34715330
2023-08-07	35.20	35.70	34.08	35.33	33191690
2023-08-08	34.48	35.38	34.10	34.74	45526880
2023-08-09	29.71	29.80	26.03	26.61	114567160
2023-08-10	26.54	27.98	26.23	27.71	56630010
2023-08-11	26.93	27.20	25.05	25.44	58174930
2023-08-14	25.04	27.26	24.84	26.95	49949500
2023-08-15	26.74	27.20	25.92	26.42	23200870
2023-08-16	26.34	26.39	25.19	25.37	24945210
2023-08-17	25.50	25.59	24.25	24.41	25040860
2023-08-18	23.60	24.70	23.51	24.36	27393660
2023-08-21	24.45	25.57	24.23	25.26	26742290
2023-08-22	25.70	26.38	25.40	25.81	27665070
2023-08-23	26.03	28.46	25.93	27.76	44601160
2023-08-24	29.80	29.84	25.65	26.25	57836270
2023-08-25	26.10	26.39	24.30	25.40	41026160
2023-08-28	25.74	26.21	25.37	25.52	19743230
2023-08-29	25.36	27.76	25.10	26.16	36370970
2023-08-30	26.37	27.59	25.73	26.79	34838210
2023-08-31	27.00	28.30	26.41	27.51	66371730
2023-09-01	27.70	28.33	26.66	28.22	37534380
2023-09-05	27.94	28.69	27.43	28.03	33603150
2023-09-06	27.71	28.20	27.03	27.40	24613120
2023-09-07	26.51	26.79	25.42	26.75	29228690
2023-09-08	26.63	28.13	26.56	28.07	29372470
2023-09-11	27.72	27.72	27.72	27.72	1000
2023-09-12	27.35	27.98	26.57	26.77	22137840
2023-09-13	26.70	27.72	26.62	27.10	25819220
2023-09-14	27.18	27.63	26.79	27.08	24127130
2023-09-15	26.80	26.93	24.72	24.93	45785640
2023-09-18	24.10	24.85	23.91	24.43	26112660
2023-09-19	24.85	25.06	24.41	24.77	20302100
2023-09-20	24.77	25.47	24.24	24.31	15719940
2023-09-21	23.41	23.74	22.83	23.15	25518520
2023-09-22	23.49	23.76	23.14	23.58	16038560
2023-09-25	23.40	25.01	23.34	24.89	25589390
2023-09-26	24.55	25.52	24.55	24.92	19897970
2023-09-27	25.29	26.16	25.11	25.75	28056120
2023-09-28	25.64	27.26	25.50	26.94	27133110
2023-09-29	27.40	28.36	27.30	27.42	33609860
2023-10-02	27.50	29.20	27.46	28.89	34865500
2023-10-03	28.66	28.90	26.63	27.00	37897740
2023-10-04	27.40	28.10	27.06	28.04	30930930
2023-10-05	27.97	28.81	27.65	28.76	28573290
2023-10-06	28.44	29.44	28.06	28.97	28279200
2023-10-09	28.40	29.20	27.66	29.00	24300900
2023-10-10	29.50	31.75	29.50	31.03	51384520
2023-10-11	31.11	31.60	30.26	30.89	36997700
2023-10-12	31.25	31.56	29.23	29.32	40554550
2023-10-13	29.30	29.70	27.76	28.52	37988620
2023-10-16	28.48	29.43	27.79	29.17	24176220
2023-10-17	28.10	30.06	27.43	29.85	42879310
2023-10-18	29.27	29.83	28.15	28.50	32132440
2023-10-19	28.75	28.95	26.38	26.51	40216400
2023-10-20	26.47	26.66	24.80	24.86	36141640
2023-10-23	24.62	25.80	23.87	25.49	29471180
2023-10-24	25.99	26.53	25.32	26.26	25149400
2023-10-25	26.13	26.67	25.28	25.40	22382100
2023-10-26	25.24	25.33	23.47	23.95	31038770
2023-10-27	24.80	24.90	23.96	24.14	18116980
2023-10-30	24.59	24.83	23.29	23.66	26312870
2023-10-31	23.64	24.24	22.66	23.95	19313070
2023-11-01	24.13	25.40	24.12	25.23	38149890
2023-11-02	26.08	26.35	22.74	24.59	74670180
2023-11-03	24.94	26.86	24.83	25.50	50000800
2023-11-06	25.77	26.00	24.92	25.26	25231640
2023-11-07	25.30	26.10	25.02	25.44	19304620
2023-11-08	25.54	26.40	25.22	26.03	21286780
2023-11-09	26.62	28.02	26.10	26.49	40156480
2023-11-10	26.76	27.24	26.35	26.60	25368000
2023-11-13	26.48	26.51	25.31	25.58	29891630
2023-11-14	26.60	29.47	26.45	29.39	62503710
2023-11-15	29.50	29.75	28.31	28.78	36054550
2023-11-16	28.30	28.93	27.80	28.37	18333610
2023-11-17	28.50	29.54	28.37	28.86	23372890
2023-11-20	28.90	30.59	28.90	30.46	29129990
2023-11-21	29.90	30.30	28.97	28.99	28861180
2023-11-22	29.32	30.16	27.65	28.67	39750930
2023-11-24	28.36	28.83	28.07	28.57	9654590
2023-11-27	28.41	29.84	28.35	29.04	23570310
2023-11-28	29.10	29.55	28.21	28.56	23327110
2023-11-29	29.13	30.65	28.68	28.76	36633630
2023-11-30	28.99	29.17	26.77	27.35	40836720
2023-12-01	26.23	27.07	26.03	26.96	42975810
2023-12-04	26.72	26.92	25.68	26.64	29598020
2023-12-05	26.35	26.99	25.97	26.30	25598030
2023-12-06	26.75	26.81	25.34	25.34	28598540
2023-12-07	25.55	25.85	25.13	25.62	23997110
2023-12-08	25.50	27.42	25.46	27.27	31575040
2023-12-11	26.30	27.07	25.70	26.23	31359520
2023-12-12	26.16	26.86	25.83	26.54	21783230
2023-12-13	26.70	27.56	26.25	27.33	27357870
2023-12-14	27.80	29.63	27.79	29.44	45440960
2023-12-15	29.50	30.19	29.25	30.01	37527000
2023-12-18	30.44	32.76	30.29	32.22	57410080
2023-12-19	31.50	32.13	30.80	31.59	40142740
2023-12-20	31.55	32.06	30.11	30.21	31229310
2023-12-21	30.89	31.40	30.07	30.42	25084230
2023-12-22	30.76	30.93	28.51	28.97	44394960
2023-12-26	29.09	29.67	28.74	29.43	24220590
2023-12-27	29.80	29.90	29.09	29.50	14117000
2023-12-28	29.36	29.73	29.06	29.15	12651060
2023-12-29	29.15	29.33	28.02	28.43	21044160
2024-01-02	28.00	28.70	27.59	28.55	19042260
2024-01-03	27.73	28.79	27.65	28.06	16776130
2024-01-04	28.05	29.55	27.63	28.88	23110560
2024-01-05	28.88	29.89	28.76	29.21	23430980
2024-01-08	29.49	32.18	29.35	32.03	42626240
2024-01-09	31.83	34.92	31.72	34.37	67032700
2024-01-10	34.70	35.80	33.22	34.24	53454460
2024-01-11	34.48	35.52	33.07	34.33	41729230
2024-01-12	34.55	34.95	33.83	33.96	22892060
2024-01-16	34.06	35.20	32.43	32.63	47328550
2024-01-17	32.05	32.20	30.58	31.82	35857720
2024-01-18	33.00	33.40	30.65	31.14	48751260
2024-01-19	34.76	42.87	33.89	42.34	231125170
2024-01-22	45.64	48.59	41.02	43.62	188233170
2024-01-23	43.60	45.83	41.65	45.74	96771960
2024-01-24	47.13	49.68	46.02	47.02	121169660
2024-01-25	47.61	48.37	46.61	47.56	67172720
2024-01-26	46.71	48.33	45.97	47.42	50355540
2024-01-29	47.57	49.57	47.19	49.57	115251200
2024-01-30	54.73	55.44	50.12	51.30	179564240
2024-01-31	50.34	54.60	50.33	52.96	119972820
2024-02-01	54.00	58.76	53.60	58.35	136096040
2024-02-02	59.25	60.60	56.50	57.96	121895710
2024-02-05	58.99	67.00	58.80	66.34	175963830
2024-02-06	67.30	68.60	62.58	68.16	184889790
2024-02-07	67.50	69.98	66.00	68.36	123329790
2024-02-08	67.08	71.45	66.61	69.80	94137370
2024-02-09	71.01	74.52	70.89	74.03	108347920
2024-02-12	76.13	81.00	74.51	77.30	168723210
2024-02-13	75.00	80.00	74.55	79.15	144804570
2024-02-14	82.33	88.60	82.09	88.06	201285710
2024-02-15	94.50	100.63	91.77	100.40	252406000
2024-02-16	104.55	107.79	80.12	80.33	340383420
2024-02-20	79.00	80.20	69.25	78.76	254125560
2024-02-21	74.98	77.25	70.81	73.42	149629360
2024-02-22	86.50	100.35	83.40	97.55	253726990
2024-02-23	93.82	99.50	82.40	86.00	193843650
2024-02-26	88.45	89.60	83.00	87.63	96078350
2024-02-27	86.29	86.90	81.40	85.11	69103680
2024-02-28	82.00	84.65	81.20	81.65	60324740
2024-02-29	83.90	89.05	83.90	86.61	88428580
2024-03-01	88.19	92.70	88.10	90.55	108816030
2024-03-04	103.90	115.50	102.03	107.43	201620930
2024-03-05	103.50	109.75	97.61	109.08	133044000
2024-03-06	115.80	116.95	109.20	112.47	118933380
2024-03-07	113.30	116.20	109.03	115.98	88242570
2024-03-08	121.20	122.90	109.20	114.00	117505980
2024-03-11	110.03	111.10	102.50	108.02	71154930
2024-03-12	112.43	116.63	109.40	116.30	67472960
2024-03-13	114.87	119.80	112.23	118.81	58759600
2024-03-14	117.50	119.56	111.05	113.01	62445260
2024-03-15	112.35	113.56	106.63	106.88	169640460
2024-03-18	110.70	114.78	95.21	100.07	115307200
2024-03-19	88.86	92.50	86.30	91.10	104843630
2024-03-20	90.00	90.55	85.50	89.65	76456740
2024-03-21	93.80	99.44	90.62	97.16	85630130
2024-03-22	95.45	98.55	94.72	97.27	50691050
2024-03-25	97.28	107.27	96.70	104.28	70172400
2024-03-26	108.70	110.61	102.21	102.51	63563460
2024-03-27	104.21	104.78	98.63	102.33	52578440
2024-03-28	100.86	103.30	99.70	101.00	34630920
2024-04-01	101.00	106.90	100.50	103.72	51852270
2024-04-02	100.00	101.26	97.51	100.99	42301010
2024-04-03	97.50	104.24	96.58	101.56	61824340
2024-04-04	103.07	105.72	95.62	95.80	58166290
2024-04-05	96.80	98.20	93.20	94.80	53444820
2024-04-08	96.25	96.40	90.20	92.85	43167160
2024-04-09	92.50	93.72	88.10	90.42	40322270
2024-04-10	87.61	92.40	87.11	90.85	41373160
2024-04-11	91.20	94.54	90.72	93.73	36770340
2024-04-12	92.03	92.50	89.40	89.85	33322280
2024-04-15	91.20	93.64	88.11	88.28	42010890
2024-04-16	90.13	98.15	89.30	97.63	71214490
2024-04-17	99.20	102.03	94.94	96.01	71674590
2024-04-18	96.19	97.30	91.75	92.85	43006770
2024-04-19	87.10	89.08	71.10	71.37	172385020
2024-04-22	73.19	73.38	67.10	71.70	93035300
2024-04-23	73.00	79.34	71.41	76.19	83426460
2024-04-24	78.90	80.70	73.71	75.47	67403860
2024-04-25	72.60	79.69	72.11	78.74	50816830
2024-04-26	79.92	86.10	78.81	85.74	70680250
2024-04-29	83.90	89.78	83.00	89.04	58663060
2024-04-30	87.60	91.08	85.11	85.88	73693010
2024-05-01	77.74	78.14	70.00	73.83	135362860
2024-05-02	76.72	76.82	70.91	76.25	64961800
2024-05-03	77.00	80.16	76.80	78.27	52329030
2024-05-06	79.18	83.31	78.69	83.04	53428340
2024-05-07	81.10	83.42	80.63	81.93	40792640
2024-05-08	80.24	84.38	80.04	82.26	37196040
2024-05-09	82.85	83.09	79.05	79.97	38820790
2024-05-10	81.74	83.34	79.33	79.85	37913380
2024-05-13	81.08	81.20	76.26	78.28	28147020
2024-05-14	77.50	82.92	76.68	82.24	49962230
2024-05-15	84.40	95.45	83.53	95.24	97528960
2024-05-16	92.40	97.10	90.10	90.44	70098470
2024-05-17	92.52	93.20	87.80	88.79	51923670
2024-05-20	90.20	92.53	87.01	90.39	53631300
2024-05-21	88.90	93.99	87.78	89.90	59188340
2024-05-22	91.01	91.17	86.25	87.33	56322250
2024-05-23	93.45	97.23	83.57	84.74	114602310
2024-05-24	85.80	89.92	83.86	88.39	68504420
2024-05-28	89.90	90.97	86.50	87.47	62351370
2024-05-29	85.86	86.38	82.71	83.97	49323410
2024-05-30	83.20	84.52	81.52	82.79	47475750
2024-05-31	81.60	81.97	76.00	78.45	74079780
2024-06-03	80.20	80.61	74.12	77.06	61557580
2024-06-04	75.90	78.07	75.40	77.16	40782580
2024-06-05	79.50	82.25	78.02	80.25	63074890
2024-06-06	80.50	80.80	75.56	77.79	50339350
2024-06-07	76.36	78.29	75.85	76.91	34449350
2024-06-10	76.17	80.40	75.30	78.69	48789530
2024-06-11	78.00	78.50	76.31	76.76	30387310
2024-06-12	78.50	80.14	76.62	77.47	41190000
2024-06-13	78.50	88.32	78.40	87.11	116136820
2024-06-14	84.69	87.20	82.56	84.45	65987810
2024-06-17	85.74	92.19	82.81	88.74	89117640
2024-06-18	89.70	93.89	88.33	92.00	87620730
2024-06-20	96.13	101.40	90.03	91.76	134329390
2024-06-21	90.01	91.79	86.32	90.53	74655810
2024-06-24	88.10	88.25	82.00	82.70	77210300
2024-06-25	84.65	85.72	82.30	84.31	47258620
2024-06-26	84.35	85.21	80.83	83.12	45500110
2024-06-27	83.10	89.28	82.56	89.04	71512840
2024-06-28	89.90	89.99	81.52	81.94	165059000
2024-07-01	83.14	83.20	77.38	81.23	71230470
2024-07-02	79.94	85.09	79.63	83.72	54936300
2024-07-03	83.72	85.72	82.10	84.70	31978990
2024-07-05	84.73	86.67	82.83	84.66	48092530
2024-07-08	86.40	92.69	86.01	89.93	98215720
2024-07-09	90.78	93.46	88.30	89.56	65354940
2024-07-10	88.87	91.40	87.34	90.00	50402290
2024-07-11	91.04	91.51	86.58	88.92	56521950
2024-07-12	88.96	92.60	87.58	91.00	51600680
2024-07-15	94.00	96.33	88.20	89.77	86770320
2024-07-16	90.13	90.40	86.60	87.70	43653900
2024-07-17	84.55	84.67	81.48	81.63	57593860
2024-07-18	83.11	83.50	77.41	80.16	59696960
2024-07-19	78.82	82.19	77.83	79.68	83512530
2024-07-22	80.64	80.87	76.54	78.63	49287410
2024-07-23	77.85	80.55	76.22	78.32	42112220
2024-07-24	76.50	77.37	70.51	71.16	67811550
2024-07-25	70.00	72.05	66.32	69.56	70477830
2024-07-26	71.06	72.43	69.76	71.22	43821840
2024-07-29	72.07	73.00	69.23	69.77	39195750
2024-07-30	70.50	70.70	65.63	66.63	48962760
2024-07-31	71.00	72.06	69.18	70.17	49679570
2024-08-01	70.46	72.45	65.86	67.22	54316650
2024-08-02	63.00	63.70	58.25	62.47	77146610
2024-08-05	53.56	62.67	52.95	60.88	70790630
2024-08-06	61.60	62.88	58.88	61.69	111233110
2024-08-07	53.25	54.70	48.89	49.27	181205280
2024-08-08	49.70	52.86	47.86	50.99	118237540
2024-08-09	51.04	51.50	49.20	50.88	59189630
2024-08-12	51.11	56.40	51.05	54.10	91752350
2024-08-13	56.38	58.39	54.86	56.74	81160440
2024-08-14	58.41	58.53	54.64	57.71	70012040
2024-08-15	58.45	63.68	57.32	62.67	95603630
2024-08-16	62.40	63.97	61.21	62.88	80612380
2024-08-19	62.20	62.98	59.53	62.36	68802480
2024-08-20	61.67	63.05	59.84	61.09	60604300
2024-08-21	61.29	62.88	60.18	62.38	57374950
2024-08-22	62.94	63.08	60.22	60.48	61153240
2024-08-23	61.12	62.70	60.39	61.32	53373930
2024-08-26	61.00	61.82	55.52	56.25	90386120
2024-08-27	51.89	55.70	51.35	54.76	116837340
2024-08-28	48.59	48.75	39.52	44.35	369734830
2024-08-29	43.59	47.53	43.54	44.88	130532660
2024-08-30	45.80	45.93	41.96	43.77	109331830
2024-09-03	43.01	46.44	42.87	44.18	97224110
2024-09-04	42.01	43.54	40.84	42.35	71633650
2024-09-05	41.14	42.19	40.68	41.46	61987100
2024-09-06	40.20	40.67	38.28	38.65	90479940
2024-09-09	39.27	41.78	38.75	40.99	80223890
2024-09-10	41.07	41.89	40.07	41.27	49475010
2024-09-11	41.60	44.60	41.12	44.54	73375830
2024-09-12	44.13	44.95	43.17	44.21	49407440
2024-09-13	44.29	46.95	43.90	45.72	69966980
2024-09-16	44.72	45.72	43.36	44.91	43033550
2024-09-17	45.28	45.79	43.53	43.94	36490650
2024-09-18	44.37	46.10	43.62	43.69	57557460
2024-09-19	45.51	45.76	43.56	43.72	49492430
2024-09-20	43.92	45.82	43.62	45.73	76344420
2024-09-23	45.06	48.35	44.89	46.59	71532160
2024-09-24	46.51	47.36	45.23	46.36	53494460
2024-09-25	46.50	47.67	45.79	45.82	49985570
2024-09-26	47.16	48.44	37.30	40.24	239229630
2024-09-27	40.00	42.40	40.00	41.97	107419710
2024-09-30	41.35	43.80	41.25	41.65	68396690
2024-10-01	41.75	42.74	40.00	40.55	30603988
2024-10-02	40.01	42.06	39.84	42.00	22026944
2024-10-03	41.80	44.23	41.26	41.55	30466055
2024-10-04	42.30	42.92	40.52	41.23	31032256
2024-10-07	41.53	48.50	41.51	47.74	104771172
2024-10-08	50.09	50.10	44.06	45.35	106186147
2024-10-09	45.85	49.35	45.53	47.29	65378992
2024-10-10	45.80	47.00	44.40	46.47	40610937
2024-10-11	45.83	48.15	45.75	47.80	40748107
2024-10-14	48.18	49.46	46.44	47.39	45227787
2024-10-15	47.35	48.61	45.73	47.76	38228237
2024-10-16	48.30	50.35	47.26	48.75	50139214
2024-10-17	50.40	50.61	47.15	47.59	47789291
2024-10-18	48.08	48.98	47.01	47.26	31933224
2024-10-21	47.39	48.88	46.93	47.80	36216839
2024-10-22	47.79	48.18	44.81	45.97	41248060
2024-10-23	45.44	46.14	44.61	45.36	24300969
2024-10-24	45.67	47.24	45.63	46.23	23717725
2024-10-25	46.68	48.40	46.46	47.27	32279178
2024-10-28	47.80	48.72	47.28	47.72	27230246
2024-10-29	47.67	49.70	46.75	49.12	35234766
2024-10-30	34.85	38.00	32.20	33.07	236424470
2024-10-31	30.06	30.89	27.22	29.11	129887179
2024-11-01	27.60	28.75	25.71	26.05	102739043
2024-11-04	24.89	27.97	23.90	26.03	92051963
2024-11-05	25.98	28.00	25.10	27.70	106628335
2024-11-06	20.87	23.00	20.20	22.70	122890761
2024-11-07	22.48	25.78	22.11	25.48	88234650
2024-11-08	25.69	26.25	23.76	24.52	60549560
2024-11-11	22.35	23.66	21.30	23.23	71258426
2024-11-12	22.11	23.06	21.58	21.70	44022534
2024-11-13	21.01	21.80	20.28	20.33	55525549
2024-11-14	17.99	19.24	17.36	18.01	95152077
2024-11-15	17.80	18.79	17.25	18.58	74025423
2024-11-18	20.03	23.88	20.00	21.54	198081300
2024-11-19	27.11	29.50	25.61	28.27	235282890
2024-11-20	27.29	27.71	24.82	25.80	105366490
2024-11-21	27.68	30.50	26.51	29.70	118032643
2024-11-22	30.84	34.37	30.50	33.15	159607100
2024-11-25	36.03	39.23	35.55	38.41	170113670
2024-11-26	37.59	37.67	34.03	34.43	95312995
2024-11-27	35.26	37.14	34.43	35.07	63261342
2024-11-29	32.97	33.49	31.11	32.64	60119948
2024-12-02	37.78	44.15	35.32	42.00	263221610
2024-12-03	44.42	45.99	38.82	40.21	204353030
2024-12-04	40.15	42.50	39.52	41.81	96994407
2024-12-05	42.42	42.83	40.92	41.14	71100387
2024-12-06	42.03	44.97	41.34	43.93	108671335
2024-12-09	47.93	48.00	44.09	44.16	98777286
2024-12-10	43.39	43.41	39.77	40.54	83380575
2024-12-11	38.19	38.80	36.07	38.29	79559851
2024-12-12	37.81	39.80	37.50	37.93	39402372
2024-12-13	37.00	37.55	35.55	36.45	64847350
2024-12-16	31.51	35.38	31.20	33.44	82607188
2024-12-17	33.64	35.37	33.34	33.80	41821719
2024-12-18	33.80	34.72	32.01	32.23	48010979
2024-12-19	32.92	33.47	30.82	31.24	39138318
2024-12-20	30.95	33.47	30.51	31.59	85656298
2024-12-23	31.82	32.59	31.58	32.40	26032258
2024-12-24	32.30	35.50	32.19	34.33	41339740
2024-12-26	35.09	35.41	33.00	33.74	28221564
2024-12-27	33.25	33.56	31.64	31.98	32070595
2024-12-30	31.28	31.49	30.12	30.68	32119853
2024-12-31	30.87	31.39	29.95	30.48	26546713
2025-01-02	30.97	31.39	29.90	30.05	24396485
2025-01-03	30.41	33.45	30.13	33.33	34497033
2025-01-06	34.95	38.50	34.92	36.45	56472643
2025-01-07	36.34	36.55	34.06	34.38	33287836
2025-01-08	33.97	33.97	31.72	32.61	25899063
2025-01-10	32.30	34.08	31.71	32.60	29754890
2025-01-13	30.84	31.24	29.01	31.08	33913130
2025-01-14	31.95	32.39	30.40	30.53	21517927
2025-01-15	31.38	31.71	30.48	30.99	27416670
2025-01-16	31.90	32.82	30.89	31.12	26766812
2025-01-17	31.75	31.83	30.76	30.82	24396463
2025-01-21	31.38	33.49	31.11	32.45	40097572
2025-01-22	33.98	34.98	32.70	33.86	46466177
2025-01-23	33.25	33.86	32.79	33.41	21534448
2025-01-24	34.00	34.70	33.06	33.27	31728439
2025-01-27	30.31	31.95	28.42	29.07	59858799
2025-01-28	29.44	29.70	27.22	28.18	35715341
2025-01-29	28.32	28.51	27.61	27.80	25802730
2025-01-30	28.58	28.81	27.81	28.64	22577142
2025-01-31	28.70	30.76	28.34	28.52	38101303
2025-02-03	27.20	27.61	25.71	26.85	44755533
2025-02-04	27.82	29.45	27.35	29.16	35954613
2025-02-05	31.03	33.13	29.75	31.49	83155320
2025-02-06	31.97	34.45	31.85	33.84	66262370
2025-02-07	34.55	36.96	34.33	36.28	72679921
2025-02-10	38.00	42.88	37.36	42.65	134627840
2025-02-11	40.59	42.39	38.42	38.61	153179100
2025-02-12	42.30	43.89	38.86	39.68	161454160
2025-02-13	39.01	43.29	37.50	42.28	110368060
2025-02-14	42.94	48.18	42.85	47.91	133562034
2025-02-18	51.00	56.23	50.99	55.80	163200090
2025-02-19	59.04	66.44	55.61	60.25	337992650
2025-02-20	57.21	62.47	54.30	59.27	181555240
2025-02-21	61.00	62.43	55.07	56.07	104690394
2025-02-24	53.88	56.25	50.26	51.61	84122583
2025-02-25	50.12	50.67	44.00	45.54	146548410
2025-02-26	55.02	56.19	50.05	51.11	144521890
2025-02-27	49.07	50.00	42.55	42.95	121404828
2025-02-28	40.23	43.49	38.88	41.46	96057958
2025-03-03	42.28	42.38	35.61	36.07	104518500
2025-03-04	35.00	40.61	34.51	39.14	109691915
2025-03-05	39.35	40.90	38.23	38.90	69735665
2025-03-06	37.50	39.66	35.66	37.05	71552558
2025-03-07	36.37	38.49	35.36	38.24	59173963
2025-03-10	37.80	39.45	35.99	36.90	73154042
2025-03-11	36.81	41.47	36.61	40.84	95890554
2025-03-12	43.96	44.99	41.85	42.47	92434458

Explore More About SMCI

Coins representing dividend payouts and trends

SMCI Dividend History

Discover Super Micro Computer'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

SMCI Stock Split History

Discover Super Micro Computer'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

SMCI Historical Prices

Explore Super Micro Computer's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics