SSO Historical Prices

Summary

Key Stock Metrics

30.42

(April 7, 2025)

52-Week Low

60.24

(January 12, 2026)

52-Week High

60.24

(January 12, 2026)

All-Time High

59.99

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-21	2.22	2.24	2.21	2.23	8873600
2006-06-22	2.22	2.22	2.20	2.21	4371200
2006-06-23	2.20	2.23	2.19	2.21	1427200
2006-06-26	2.21	2.22	2.20	2.22	1206400
2006-06-27	2.23	2.23	2.18	2.18	3670400
2006-06-28	2.19	2.21	2.18	2.20	1363200
2006-06-29	2.23	2.30	2.23	2.30	2137600
2006-06-30	2.31	2.32	2.30	2.30	2899200
2006-07-03	2.31	2.33	2.31	2.33	908800
2006-07-05	2.30	2.31	2.28	2.30	2368000
2006-07-06	2.30	2.32	2.30	2.30	3731200
2006-07-07	2.29	2.31	2.27	2.28	2275200
2006-07-10	2.30	2.30	2.27	2.28	2304000
2006-07-11	2.27	2.30	2.25	2.30	6160000
2006-07-12	2.30	2.30	2.25	2.25	4102400
2006-07-13	2.22	2.24	2.18	2.19	5561600
2006-07-14	2.18	2.19	2.14	2.17	4835200
2006-07-17	2.17	2.18	2.15	2.16	1820800
2006-07-18	2.18	2.21	2.13	2.17	6556800
2006-07-19	2.19	2.26	2.19	2.24	7008000
2006-07-20	2.26	2.27	2.21	2.22	3689600
2006-07-21	2.20	2.21	2.17	2.18	4108800
2006-07-24	2.20	2.25	2.20	2.25	4268800
2006-07-25	2.25	2.29	2.24	2.28	5484800
2006-07-26	2.26	2.30	2.25	2.28	4422400
2006-07-27	2.30	2.31	2.25	2.26	5728000
2006-07-28	2.27	2.32	2.27	2.31	3612800
2006-07-31	2.31	2.31	2.30	2.31	1817600
2006-08-01	2.28	2.30	2.26	2.29	1673600
2006-08-02	2.31	2.33	2.30	2.30	2345600
2006-08-03	2.28	2.33	2.28	2.31	2883200
2006-08-04	2.37	2.37	2.29	2.31	5507200
2006-08-07	2.30	2.31	2.29	2.30	1571200
2006-08-08	2.32	2.32	2.27	2.28	1846400
2006-08-09	2.30	2.33	2.26	2.27	2230400
2006-08-10	2.26	2.29	2.25	2.29	5180800
2006-08-11	2.28	2.28	2.25	2.27	3900800
2006-08-14	2.30	2.34	2.27	2.28	3091200
2006-08-15	2.31	2.34	2.31	2.33	2700800
2006-08-16	2.35	2.38	2.35	2.37	3584000
2006-08-17	2.37	2.39	2.37	2.38	6092800
2006-08-18	2.39	2.40	2.37	2.39	2662400
2006-08-21	2.38	2.39	2.37	2.38	1299200
2006-08-22	2.38	2.40	2.37	2.38	2227200
2006-08-23	2.39	2.39	2.35	2.36	1993600
2006-08-24	2.38	2.38	2.36	2.37	2816000
2006-08-25	2.37	2.39	2.36	2.38	1270400
2006-08-28	2.37	2.40	2.37	2.40	2220800
2006-08-29	2.39	2.41	2.37	2.41	1894400
2006-08-30	2.42	2.42	2.37	2.41	940800
2006-08-31	2.40	2.41	2.40	2.40	889600
2006-09-01	2.41	2.43	2.41	2.43	1811200
2006-09-05	2.43	2.44	2.42	2.43	1968000
2006-09-06	2.42	2.42	2.38	2.39	1804800
2006-09-07	2.37	2.39	2.36	2.37	2035200
2006-09-08	2.37	2.39	2.37	2.38	1804800
2006-09-11	2.37	2.40	2.35	2.38	1049600
2006-09-12	2.39	2.43	2.39	2.43	2150400
2006-09-13	2.44	2.46	2.43	2.45	1273600
2006-09-14	2.45	2.45	2.43	2.44	1606400
2006-09-15	2.47	2.48	2.45	2.46	1996800
2006-09-18	2.46	2.47	2.45	2.46	1088000
2006-09-19	2.46	2.46	2.42	2.45	3209600
2006-09-20	2.48	2.48	2.46	2.48	2483200
2006-09-21	2.49	2.49	2.44	2.45	1651200
2006-09-22	2.45	2.45	2.42	2.44	1120000
2006-09-25	2.46	2.49	2.43	2.48	2617600
2006-09-26	2.48	2.52	2.48	2.51	2444800
2006-09-27	2.52	2.53	2.51	2.52	2790400
2006-09-28	2.53	2.55	2.51	2.53	2848000
2006-09-29	2.53	2.53	2.51	2.52	1510400
2006-10-02	2.51	2.52	2.49	2.50	1440000
2006-10-03	2.50	2.52	2.48	2.51	1529600
2006-10-04	2.51	2.57	2.50	2.56	3347200
2006-10-05	2.57	2.58	2.56	2.58	2208000
2006-10-06	2.55	2.57	2.55	2.57	5244800
2006-10-09	2.56	2.58	2.55	2.57	1308800
2006-10-10	2.57	2.58	2.56	2.58	1321600
2006-10-11	2.56	2.58	2.54	2.57	1798400
2006-10-12	2.59	2.62	2.58	2.61	4806400
2006-10-13	2.61	2.63	2.60	2.63	1900800
2006-10-16	2.62	2.64	2.62	2.64	1964800
2006-10-17	2.62	2.63	2.59	2.61	5171200
2006-10-18	2.65	2.65	2.60	2.62	4793600
2006-10-19	2.61	2.63	2.61	2.63	2550400
2006-10-20	2.63	2.65	2.61	2.63	1680000
2006-10-23	2.62	2.66	2.61	2.65	4083200
2006-10-24	2.66	2.67	2.64	2.67	1705600
2006-10-25	2.67	2.69	2.66	2.68	2908800
2006-10-26	2.70	2.71	2.67	2.70	4300800
2006-10-27	2.68	2.70	2.66	2.67	3430400
2006-10-30	2.65	2.68	2.65	2.67	2960000
2006-10-31	2.68	2.68	2.64	2.66	3996800
2006-11-01	2.68	2.68	2.62	2.62	4041600
2006-11-02	2.61	2.63	2.60	2.62	3574400
2006-11-03	2.64	2.64	2.60	2.61	4195200
2006-11-06	2.63	2.68	2.63	2.67	3328000
2006-11-07	2.67	2.71	2.67	2.68	3667200
2006-11-08	2.66	2.71	2.65	2.70	3289600
2006-11-09	2.70	2.71	2.66	2.67	3452800
2006-11-10	2.67	2.68	2.66	2.68	1788800
2006-11-13	2.67	2.70	2.67	2.69	2624000
2006-11-14	2.70	2.73	2.67	2.72	5331200
2006-11-15	2.72	2.76	2.72	2.74	5779200
2006-11-16	2.75	2.77	2.75	2.76	5337600
2006-11-17	2.73	2.76	2.73	2.75	1840000
2006-11-20	2.75	2.77	2.74	2.75	2953600
2006-11-21	2.76	2.76	2.75	2.76	1347200
2006-11-22	2.77	2.78	2.76	2.77	1302400
2006-11-24	2.75	2.77	2.75	2.75	838400
2006-11-27	2.74	2.75	2.67	2.68	8867200
2006-11-28	2.67	2.70	2.66	2.69	5324800
2006-11-29	2.72	2.75	2.71	2.74	5680000
2006-11-30	2.75	2.77	2.72	2.75	7203200
2006-12-01	2.75	2.75	2.69	2.73	5267200
2006-12-04	2.75	2.79	2.74	2.78	3369600
2006-12-05	2.79	2.80	2.78	2.80	3222400
2006-12-06	2.80	2.80	2.79	2.79	1721600
2006-12-07	2.80	2.81	2.77	2.77	2112000
2006-12-08	2.77	2.80	2.76	2.78	3452800
2006-12-11	2.78	2.80	2.78	2.79	1692800
2006-12-12	2.79	2.79	2.76	2.79	3504000
2006-12-13	2.81	2.81	2.78	2.80	2121600
2006-12-14	2.80	2.85	2.80	2.84	4153600
2006-12-15	2.86	2.87	2.84	2.85	3017600
2006-12-18	2.85	2.87	2.82	2.83	3625600
2006-12-19	2.80	2.85	2.80	2.85	4928000
2006-12-20	2.72	2.79	2.72	2.72	3987200
2006-12-21	2.72	2.73	2.69	2.70	2697600
2006-12-22	2.69	2.69	2.66	2.66	2812800
2006-12-26	2.67	2.70	2.67	2.70	1740800
2006-12-27	2.71	2.74	2.71	2.74	3465600
2006-12-28	2.73	2.74	2.71	2.73	1923200
2006-12-29	2.72	2.73	2.69	2.70	2073600
2007-01-03	2.72	2.73	2.65	2.68	7632000
2007-01-04	2.67	2.71	2.65	2.69	4985600
2007-01-05	2.67	2.68	2.65	2.65	7552000
2007-01-08	2.66	2.68	2.64	2.67	7280000
2007-01-09	2.68	2.68	2.64	2.67	8796800
2007-01-10	2.65	2.68	2.64	2.68	5971200
2007-01-11	2.68	2.72	2.68	2.71	8371200
2007-01-12	2.71	2.74	2.70	2.74	4336000
2007-01-16	2.74	2.75	2.73	2.74	4470400
2007-01-17	2.74	2.75	2.73	2.74	3411200
2007-01-18	2.74	2.74	2.71	2.71	5772800
2007-01-19	2.71	2.74	2.71	2.73	6966400
2007-01-22	2.73	2.73	2.69	2.70	5657600
2007-01-23	2.70	2.73	2.69	2.72	4531200
2007-01-24	2.73	2.76	2.73	2.76	4662400
2007-01-25	2.76	2.76	2.70	2.71	6777600
2007-01-26	2.71	2.71	2.68	2.70	8448000
2007-01-29	2.69	2.72	2.68	2.69	6220800
2007-01-30	2.70	2.72	2.69	2.72	4809600
2007-01-31	2.71	2.77	2.71	2.75	8227200
2007-02-01	2.77	2.79	2.76	2.79	4595200
2007-02-02	2.80	2.80	2.78	2.80	2758400
2007-02-05	2.79	2.80	2.78	2.79	2134400
2007-02-06	2.80	2.80	2.78	2.79	3478400
2007-02-07	2.80	2.82	2.79	2.80	2675200
2007-02-08	2.79	2.81	2.78	2.80	2835200
2007-02-09	2.80	2.81	2.74	2.76	4377600
2007-02-12	2.76	2.77	2.73	2.74	3324800
2007-02-13	2.75	2.78	2.75	2.78	4569600
2007-02-14	2.80	2.83	2.79	2.82	5024000
2007-02-15	2.82	2.83	2.81	2.83	3561600
2007-02-16	2.82	2.83	2.81	2.82	1846400
2007-02-20	2.82	2.84	2.80	2.84	3472000
2007-02-21	2.83	2.84	2.81	2.83	3340800
2007-02-22	2.84	2.85	2.80	2.83	1862400
2007-02-23	2.82	2.82	2.80	2.81	3548800
2007-02-26	2.83	2.83	2.78	2.80	3868672
2007-02-27	2.75	2.75	2.54	2.58	21849600
2007-02-28	2.62	2.67	2.59	2.63	15142400
2007-03-01	2.56	2.65	2.53	2.62	17481600
2007-03-02	2.60	2.62	2.55	2.55	14403200
2007-03-05	2.52	2.58	2.50	2.50	17152000
2007-03-06	2.54	2.60	2.52	2.58	14073600
2007-03-07	2.58	2.61	2.57	2.57	9772800
2007-03-08	2.62	2.63	2.59	2.60	6684800
2007-03-09	2.64	2.64	2.59	2.62	4678400
2007-03-12	2.61	2.64	2.60	2.63	4204800
2007-03-13	2.60	2.62	2.52	2.52	14499200
2007-03-14	2.53	2.56	2.47	2.56	21859200
2007-03-15	2.56	2.59	2.55	2.57	6400000
2007-03-16	2.58	2.59	2.54	2.55	5094400
2007-03-19	2.58	2.61	2.58	2.61	5334400
2007-03-20	2.61	2.64	2.61	2.64	5056000
2007-03-21	2.65	2.74	2.64	2.73	15808000
2007-03-22	2.73	2.74	2.71	2.73	16499200
2007-03-23	2.72	2.75	2.72	2.73	5049600
2007-03-26	2.73	2.74	2.68	2.73	10016000
2007-03-27	2.70	2.71	2.68	2.70	7635200
2007-03-28	2.68	2.69	2.64	2.66	12329600
2007-03-29	2.69	2.69	2.64	2.66	13337600
2007-03-30	2.67	2.70	2.62	2.67	15414400
2007-04-02	2.67	2.68	2.65	2.68	7561600
2007-04-03	2.70	2.74	2.70	2.73	9830400
2007-04-04	2.73	2.74	2.72	2.73	2870400
2007-04-05	2.73	2.76	2.73	2.75	5510400
2007-04-09	2.77	2.77	2.75	2.76	8784000
2007-04-10	2.75	2.77	2.75	2.76	3987200
2007-04-11	2.77	2.77	2.72	2.73	6364800
2007-04-12	2.72	2.77	2.71	2.77	6592000
2007-04-13	2.77	2.79	2.75	2.79	4396800
2007-04-16	2.81	2.84	2.81	2.84	6128000
2007-04-17	2.85	2.86	2.84	2.85	3920000
2007-04-18	2.83	2.87	2.83	2.85	7014400
2007-04-19	2.83	2.86	2.83	2.86	8569600
2007-04-20	2.90	2.90	2.87	2.90	6355200
2007-04-23	2.90	2.91	2.88	2.89	3539200
2007-04-24	2.89	2.90	2.86	2.89	8912000
2007-04-25	2.91	2.95	2.89	2.94	7433600
2007-04-26	2.94	2.95	2.93	2.95	7251200
2007-04-27	2.92	2.95	2.91	2.94	6524800
2007-04-30	2.94	2.95	2.89	2.90	5769600
2007-05-01	2.90	2.91	2.87	2.91	11228800
2007-05-02	2.92	2.96	2.91	2.94	9710400
2007-05-03	2.95	2.97	2.95	2.97	10108800
2007-05-04	2.98	3.00	2.97	2.99	8387200
2007-05-07	3.00	3.00	2.99	2.99	3676800
2007-05-08	2.97	2.99	2.96	2.99	10182400
2007-05-09	2.98	3.01	2.97	3.01	8336000
2007-05-10	2.98	2.99	2.93	2.94	12044800
2007-05-11	2.94	2.99	2.94	2.99	8246400
2007-05-14	2.99	3.00	2.95	2.97	4758400
2007-05-15	2.98	3.02	2.96	2.97	10787200
2007-05-16	2.98	3.02	2.97	3.01	7049600
2007-05-17	3.00	3.03	2.99	3.01	8441600
2007-05-18	3.03	3.05	3.02	3.05	9846400
2007-05-21	3.05	3.08	3.05	3.05	13177600
2007-05-22	3.05	3.07	3.04	3.05	8700800
2007-05-23	3.07	3.09	3.04	3.05	12275200
2007-05-24	3.04	3.07	2.98	2.98	20723200
2007-05-25	3.00	3.02	2.99	3.01	6531200
2007-05-29	3.02	3.04	3.00	3.03	7673600
2007-05-30	3.00	3.08	3.00	3.08	9814400
2007-05-31	3.09	3.10	3.07	3.08	10464000
2007-06-01	3.10	3.12	3.08	3.10	8016000
2007-06-04	3.08	3.12	3.08	3.10	5184000
2007-06-05	3.09	3.10	3.05	3.08	11001600
2007-06-06	3.05	3.06	3.01	3.01	18627200
2007-06-07	3.00	3.02	2.90	2.91	33232000
2007-06-08	2.92	2.98	2.90	2.97	23660800
2007-06-11	2.97	3.01	2.96	2.99	16227200
2007-06-12	2.96	2.99	2.92	2.92	16300800
2007-06-13	2.95	3.01	2.94	3.01	17052800
2007-06-14	3.01	3.05	3.01	3.04	18684800
2007-06-15	3.09	3.10	3.07	3.07	13760000
2007-06-18	3.09	3.09	3.06	3.07	9692800
2007-06-19	3.06	3.09	3.05	3.08	12944000
2007-06-20	3.09	3.09	2.99	2.99	18345600
2007-06-21	2.99	3.03	2.96	3.03	24732800
2007-06-22	3.01	3.02	2.95	2.97	23110400
2007-06-25	2.97	3.00	2.91	2.94	24102400
2007-06-26	2.95	2.96	2.88	2.88	23388800
2007-06-27	2.87	2.96	2.87	2.96	23123200
2007-06-28	2.96	2.99	2.95	2.96	30454400
2007-06-29	2.97	3.00	2.91	2.95	31584000
2007-07-02	2.97	3.01	2.97	3.01	16188800
2007-07-03	3.02	3.03	3.01	3.03	9552000
2007-07-05	3.03	3.03	3.00	3.02	16422400
2007-07-06	3.03	3.06	3.01	3.05	13350400
2007-07-09	3.06	3.07	3.04	3.05	11712000
2007-07-10	3.02	3.04	2.96	2.96	26345600
2007-07-11	2.96	3.01	2.95	3.01	19590400
2007-07-12	3.03	3.12	3.03	3.11	22915200
2007-07-13	3.11	3.15	3.10	3.13	20547200
2007-07-16	3.13	3.15	3.11	3.12	21206400
2007-07-17	3.13	3.15	3.12	3.12	14489600
2007-07-18	3.10	3.12	3.06	3.11	22284800
2007-07-19	3.14	3.15	3.12	3.13	14131200
2007-07-20	3.12	3.12	3.04	3.06	27113600
2007-07-23	3.09	3.11	3.08	3.09	12243200
2007-07-24	3.05	3.06	2.96	2.98	29580800
2007-07-25	3.00	3.02	2.93	2.99	35593600
2007-07-26	2.93	2.95	2.78	2.85	75891200
2007-07-27	2.84	2.88	2.75	2.75	80409600
2007-07-30	2.76	2.83	2.74	2.82	44553600
2007-07-31	2.85	2.87	2.73	2.75	44435200
2007-08-01	2.74	2.80	2.69	2.78	73129600
2007-08-02	2.79	2.83	2.77	2.82	41164800
2007-08-03	2.81	2.81	2.66	2.66	58166400
2007-08-06	2.69	2.79	2.64	2.77	60620800
2007-08-07	2.75	2.86	2.74	2.82	61033600
2007-08-08	2.85	2.92	2.82	2.90	51387328
2007-08-09	2.80	2.86	2.72	2.73	53993600
2007-08-10	2.74	2.77	2.64	2.69	92112000
2007-08-13	2.73	2.78	2.72	2.72	36851200
2007-08-14	2.74	2.74	2.63	2.63	61331200
2007-08-15	2.62	2.69	2.55	2.57	88163712
2007-08-16	2.52	2.62	2.43	2.59	144789500
2007-08-17	2.70	2.75	2.61	2.70	95798400
2007-08-20	2.71	2.72	2.64	2.69	64057600
2007-08-21	2.69	2.73	2.67	2.70	51014400
2007-08-22	2.74	2.77	2.71	2.76	56473600
2007-08-23	2.79	2.80	2.72	2.76	50175488
2007-08-24	2.76	2.82	2.75	2.82	33306240
2007-08-27	2.80	2.81	2.77	2.77	30503040
2007-08-28	2.75	2.75	2.64	2.66	45744000
2007-08-29	2.68	2.76	2.66	2.75	31868800
2007-08-30	2.71	2.77	2.69	2.74	40627200
2007-08-31	2.80	2.82	2.76	2.78	45801600
2007-09-04	2.79	2.88	2.78	2.85	29815296
2007-09-05	2.81	2.82	2.77	2.78	34569600
2007-09-06	2.81	2.82	2.77	2.81	25251200
2007-09-07	2.78	2.78	2.70	2.73	51184000
2007-09-10	2.74	2.75	2.66	2.71	37718400
2007-09-11	2.74	2.79	2.73	2.78	37152640
2007-09-12	2.77	2.81	2.76	2.80	26918400
2007-09-13	2.82	2.85	2.80	2.83	28342400
2007-09-14	2.79	2.84	2.79	2.83	18608000
2007-09-17	2.80	2.82	2.78	2.80	16118400
2007-09-18	2.83	3.13	2.81	2.96	52761600
2007-09-19	3.00	3.04	2.97	3.00	32000000
2007-09-20	2.99	3.00	2.95	2.96	27257600
2007-09-21	3.00	3.01	2.97	2.97	17443200
2007-09-24	2.99	3.00	2.95	2.96	25027200
2007-09-25	2.94	2.95	2.91	2.95	26393600
2007-09-26	2.97	2.99	2.95	2.97	22803200
2007-09-27	3.00	3.00	2.98	3.00	19459008
2007-09-28	3.00	3.01	2.96	2.98	20280256
2007-10-01	2.99	3.07	2.99	3.06	26072448
2007-10-02	3.06	3.06	3.03	3.05	22595200
2007-10-03	3.03	3.05	3.02	3.03	23621824
2007-10-04	3.04	3.05	3.02	3.04	11415104
2007-10-05	3.08	3.12	3.06	3.11	30407680
2007-10-08	3.09	3.09	3.07	3.08	16058048
2007-10-09	3.10	3.13	3.08	3.13	21020800
2007-10-10	3.11	3.13	3.09	3.12	19446400
2007-10-11	3.15	3.17	3.05	3.09	36811008
2007-10-12	3.09	3.12	3.08	3.12	15174400
2007-10-15	3.12	3.12	3.03	3.07	29928448
2007-10-16	3.05	3.05	3.01	3.04	35691456
2007-10-17	3.08	3.08	2.97	3.04	48857088
2007-10-18	3.01	3.04	2.99	3.02	25405568
2007-10-19	2.99	2.99	2.85	2.85	67179520
2007-10-22	2.82	2.90	2.82	2.89	54163968
2007-10-23	2.92	2.94	2.88	2.92	26441856
2007-10-24	2.92	2.93	2.83	2.93	71289664
2007-10-25	2.93	2.96	2.87	2.94	47961408
2007-10-26	2.99	3.01	2.94	3.01	40599104
2007-10-29	3.02	3.04	3.00	3.02	39793280
2007-10-30	3.00	3.01	2.98	2.98	27753600
2007-10-31	3.01	3.07	2.97	3.05	66921728
2007-11-01	2.99	2.99	2.88	2.90	94612992
2007-11-02	2.92	2.92	2.83	2.91	66174848
2007-11-05	2.82	2.90	2.82	2.86	61011648
2007-11-06	2.90	2.94	2.86	2.94	43150400
2007-11-07	2.87	2.90	2.76	2.79	69932032
2007-11-08	2.83	2.83	2.67	2.75	89590016
2007-11-09	2.70	2.76	2.66	2.68	85442624
2007-11-12	2.66	2.73	2.62	2.63	68423872
2007-11-13	2.69	2.78	2.67	2.78	66537472
2007-11-14	2.83	2.83	2.73	2.75	78329472
2007-11-15	2.70	2.75	2.64	2.68	81633664
2007-11-16	2.68	2.71	2.64	2.69	68308032
2007-11-19	2.66	2.68	2.59	2.61	88669760
2007-11-20	2.61	2.68	2.55	2.64	92072768
2007-11-21	2.60	2.62	2.54	2.54	94123200
2007-11-23	2.59	2.63	2.57	2.61	27341696
2007-11-26	2.65	2.65	2.50	2.51	71517376
2007-11-27	2.55	2.59	2.51	2.57	72878592
2007-11-28	2.65	2.74	2.62	2.72	77027456
2007-11-29	2.66	2.75	2.66	2.73	49128640
2007-11-30	2.81	2.81	2.73	2.79	69389056
2007-12-03	2.77	2.77	2.73	2.74	35979840
2007-12-04	2.73	2.73	2.70	2.70	40717696
2007-12-05	2.76	2.79	2.75	2.78	57872128
2007-12-06	2.80	2.87	2.78	2.86	57926528
2007-12-07	2.88	2.88	2.85	2.87	44542848
2007-12-10	2.89	2.91	2.86	2.90	36489920
2007-12-11	2.91	2.94	2.74	2.75	103376576
2007-12-12	2.81	2.89	2.72	2.80	102933056
2007-12-13	2.76	2.80	2.72	2.80	95053120
2007-12-14	2.75	2.79	2.72	2.72	73491456
2007-12-17	2.69	2.71	2.63	2.63	79958784
2007-12-18	2.68	2.69	2.60	2.66	91515328
2007-12-19	2.67	2.70	2.64	2.67	112146368
2007-12-20	2.58	2.59	2.53	2.58	68046400
2007-12-21	2.61	2.66	2.59	2.66	71510528
2007-12-24	2.68	2.70	2.67	2.70	14848000
2007-12-26	2.70	2.71	2.66	2.70	20165760
2007-12-27	2.69	2.69	2.62	2.63	37652096
2007-12-28	2.67	2.67	2.61	2.63	34856768
2007-12-31	2.62	2.63	2.58	2.59	34204288
2008-01-02	2.60	2.61	2.51	2.53	80618240
2008-01-03	2.54	2.56	2.51	2.53	55456128
2008-01-04	2.50	2.50	2.40	2.41	103947008
2008-01-07	2.44	2.44	2.37	2.41	155770940
2008-01-08	2.43	2.46	2.32	2.32	164176130
2008-01-09	2.33	2.39	2.29	2.38	141639420
2008-01-10	2.36	2.46	2.34	2.41	258503420
2008-01-11	2.40	2.42	2.34	2.37	230883900
2008-01-14	2.41	2.42	2.38	2.41	107479168
2008-01-15	2.35	2.36	2.29	2.30	150757630
2008-01-16	2.28	2.33	2.24	2.27	189197630
2008-01-17	2.27	2.28	2.12	2.14	322535230
2008-01-18	2.17	2.19	2.07	2.10	305662980
2008-01-22	1.94	2.10	1.91	2.05	357660220
2008-01-23	1.96	2.16	1.93	2.16	517771580
2008-01-24	2.17	2.20	2.13	2.19	436846590
2008-01-25	2.23	2.24	2.11	2.12	307576450
2008-01-28	2.13	2.20	2.09	2.20	245545470
2008-01-29	2.22	2.23	2.18	2.21	203613760
2008-01-30	2.20	2.30	2.17	2.19	334653500
2008-01-31	2.13	2.30	2.12	2.25	392732100
2008-02-01	2.28	2.33	2.26	2.33	280824510
2008-02-04	2.32	2.32	2.27	2.27	168473020
2008-02-05	2.21	2.22	2.13	2.15	289203710
2008-02-06	2.17	2.18	2.10	2.11	226671360
2008-02-07	2.08	2.17	2.07	2.14	316000260
2008-02-08	2.12	2.15	2.09	2.11	232718720
2008-02-11	2.12	2.15	2.08	2.13	185742530
2008-02-12	2.17	2.22	2.14	2.18	240106300
2008-02-13	2.21	2.24	2.18	2.22	182828860
2008-02-14	2.24	2.24	2.17	2.17	199278020
2008-02-15	2.16	2.18	2.14	2.18	129101888
2008-02-19	2.23	2.23	2.16	2.20	203293310
2008-02-20	2.14	2.22	2.13	2.20	222020030
2008-02-21	2.23	2.24	2.14	2.16	201296770
2008-02-22	2.17	2.20	2.10	2.19	256842430
2008-02-25	2.19	2.26	2.16	2.25	248729600
2008-02-26	2.23	2.30	2.22	2.27	212748290
2008-02-27	2.25	2.30	2.25	2.27	175385090
2008-02-28	2.24	2.26	2.22	2.22	168321540
2008-02-29	2.19	2.19	2.10	2.13	281182340
2008-03-03	2.11	2.13	2.08	2.11	208517570
2008-03-04	2.08	2.12	2.04	2.10	341070340
2008-03-05	2.12	2.16	2.08	2.13	287974530
2008-03-06	2.10	2.11	2.02	2.04	306125120
2008-03-07	2.00	2.06	1.96	2.00	403644930
2008-03-10	2.00	2.00	1.93	1.94	262816900
2008-03-11	2.03	2.09	1.97	2.09	343721730
2008-03-12	2.09	2.12	2.04	2.05	311615420
2008-03-13	1.99	2.09	1.96	2.06	453900860
2008-03-14	2.09	2.09	1.94	1.99	515400000
2008-03-17	1.90	1.98	1.88	1.95	503274240
2008-03-18	2.02	2.11	2.00	2.11	483882500
2008-03-19	2.13	2.14	2.00	2.00	421421760
2008-03-20	2.01	2.10	1.99	2.08	349834430
2008-03-24	2.12	2.19	2.11	2.16	293260610
2008-03-25	2.16	2.18	2.13	2.16	259454460
2008-03-26	2.15	2.15	2.10	2.10	260751230
2008-03-27	2.14	2.15	2.08	2.09	293475900
2008-03-28	2.10	2.11	2.04	2.05	314631100
2008-03-31	2.05	2.09	2.04	2.06	181237310
2008-04-01	2.12	2.22	2.11	2.20	301143420
2008-04-02	2.23	2.25	2.19	2.22	242718720
2008-04-03	2.19	2.24	2.18	2.23	222799230
2008-04-04	2.23	2.25	2.20	2.22	243561660
2008-04-07	2.25	2.27	2.22	2.22	193329790
2008-04-08	2.20	2.22	2.19	2.22	170715460
2008-04-09	2.21	2.22	2.16	2.18	241419710
2008-04-10	2.17	2.21	2.16	2.19	219433920
2008-04-11	2.14	2.16	2.09	2.11	265859260
2008-04-14	2.10	2.11	2.08	2.09	200540610
2008-04-15	2.11	2.11	2.07	2.11	208781760
2008-04-16	2.14	2.21	2.14	2.21	234439810
2008-04-17	2.19	2.22	2.18	2.22	212371460
2008-04-18	2.28	2.30	2.26	2.27	278053890
2008-04-21	2.26	2.28	2.25	2.27	175670850
2008-04-22	2.26	2.26	2.21	2.25	226280830
2008-04-23	2.25	2.28	2.22	2.24	191553600
2008-04-24	2.24	2.30	2.22	2.26	299647230
2008-04-25	2.29	2.31	2.25	2.30	210258370
2008-04-28	2.31	2.32	2.29	2.30	146442500
2008-04-29	2.29	2.30	2.27	2.28	174072640
2008-04-30	2.29	2.33	2.26	2.26	313072510
2008-05-01	2.26	2.35	2.26	2.35	291661250
2008-05-02	2.39	2.39	2.33	2.36	333563520
2008-05-05	2.35	2.36	2.33	2.34	214724220
2008-05-06	2.31	2.38	2.30	2.38	271626500
2008-05-07	2.37	2.38	2.28	2.29	317758850
2008-05-08	2.30	2.32	2.28	2.28	229741630
2008-05-09	2.26	2.29	2.26	2.27	192556740
2008-05-12	2.28	2.33	2.27	2.33	160398270
2008-05-13	2.34	2.34	2.30	2.33	214514050
2008-05-14	2.34	2.38	2.34	2.34	213157060
2008-05-15	2.34	2.39	2.33	2.39	209246530
2008-05-16	2.40	2.40	2.36	2.40	215012990
2008-05-19	2.40	2.45	2.38	2.41	237268160
2008-05-20	2.38	2.38	2.34	2.37	291377540
2008-05-21	2.37	2.38	2.27	2.29	295574400
2008-05-22	2.28	2.31	2.28	2.29	210893760
2008-05-23	2.27	2.28	2.22	2.23	270787330
2008-05-27	2.23	2.27	2.22	2.26	227398140
2008-05-28	2.28	2.29	2.24	2.29	232316610
2008-05-29	2.27	2.33	2.27	2.30	155754300
2008-05-30	2.32	2.33	2.30	2.31	120811904
2008-06-02	2.30	2.30	2.24	2.26	204713280
2008-06-03	2.28	2.29	2.21	2.24	245843460
2008-06-04	2.23	2.27	2.22	2.24	276186940
2008-06-05	2.25	2.33	2.25	2.33	217649410
2008-06-06	2.28	2.29	2.18	2.18	370866620
2008-06-09	2.19	2.22	2.15	2.19	226748610
2008-06-10	2.16	2.20	2.15	2.17	291596860
2008-06-11	2.17	2.17	2.10	2.10	323483840
2008-06-12	2.12	2.16	2.09	2.12	224613570
2008-06-13	2.14	2.18	2.12	2.17	258382020
2008-06-16	2.15	2.19	2.15	2.17	207921540
2008-06-17	2.20	2.20	2.15	2.15	242328450
2008-06-18	2.12	2.14	2.09	2.10	362730940
2008-06-19	2.11	2.14	2.09	2.11	305856900
2008-06-20	2.09	2.09	2.03	2.04	348647680
2008-06-23	2.06	2.06	2.04	2.04	215566980
2008-06-24	2.02	2.06	2.00	2.03	310763460
2008-06-25	2.04	2.09	2.04	2.05	293760190
2008-06-26	2.01	2.01	1.93	1.93	419065540
2008-06-27	1.93	1.95	1.90	1.92	309853440
2008-06-30	1.92	1.95	1.91	1.93	275298560
2008-07-01	1.88	1.94	1.86	1.94	465869890
2008-07-02	1.95	1.97	1.86	1.87	384395840
2008-07-03	1.90	1.90	1.84	1.87	277154560
2008-07-07	1.89	1.90	1.80	1.83	440166910
2008-07-08	1.83	1.90	1.81	1.90	502509060
2008-07-09	1.91	1.91	1.81	1.82	390357700
2008-07-10	1.82	1.85	1.79	1.84	453348990
2008-07-11	1.80	1.86	1.76	1.80	642039300
2008-07-14	1.84	1.85	1.76	1.76	444773700
2008-07-15	1.74	1.79	1.69	1.72	637938690
2008-07-16	1.73	1.82	1.72	1.80	515448320
2008-07-17	1.84	1.87	1.80	1.84	481599040
2008-07-18	1.86	1.87	1.83	1.86	255440450
2008-07-21	1.88	1.88	1.84	1.86	240282690
2008-07-22	1.83	1.91	1.82	1.90	301829120
2008-07-23	1.91	1.95	1.90	1.92	402727230
2008-07-24	1.92	1.93	1.83	1.83	332547900
2008-07-25	1.85	1.86	1.83	1.84	252844670
2008-07-28	1.84	1.86	1.78	1.78	254432320
2008-07-29	1.79	1.86	1.79	1.86	270972100
2008-07-30	1.88	1.93	1.87	1.93	300680000
2008-07-31	1.89	1.93	1.87	1.88	271134140
2008-08-01	1.88	1.89	1.83	1.86	279975550
2008-08-04	1.85	1.86	1.81	1.82	251800510
2008-08-05	1.85	1.93	1.85	1.92	223820610
2008-08-06	1.91	1.95	1.90	1.93	234492860
2008-08-07	1.91	1.92	1.86	1.88	201696770
2008-08-08	1.86	1.96	1.86	1.95	286416960
2008-08-11	1.95	2.01	1.94	1.98	277612800
2008-08-12	1.97	1.98	1.93	1.95	240557060
2008-08-13	1.93	1.95	1.90	1.92	312154110
2008-08-14	1.90	1.97	1.90	1.95	323793660
2008-08-15	1.96	1.98	1.94	1.97	240596160
2008-08-18	1.98	1.98	1.89	1.92	296774910
2008-08-19	1.89	1.89	1.86	1.87	289697600
2008-08-20	1.88	1.90	1.85	1.89	314091260
2008-08-21	1.86	1.91	1.86	1.90	205430270
2008-08-22	1.92	1.95	1.92	1.94	208724160
2008-08-25	1.93	1.93	1.86	1.87	241429820
2008-08-26	1.87	1.90	1.86	1.88	243761470
2008-08-27	1.89	1.92	1.88	1.91	228123260
2008-08-28	1.93	1.97	1.93	1.96	211822400
2008-08-29	1.95	1.96	1.91	1.92	195652350
2008-09-02	1.96	1.98	1.88	1.90	408405820
2008-09-03	1.89	1.91	1.87	1.89	345676540
2008-09-04	1.87	1.88	1.78	1.78	581279870
2008-09-05	1.76	1.81	1.72	1.79	550048900
2008-09-08	1.89	1.90	1.81	1.87	575735740
2008-09-09	1.87	1.87	1.74	1.75	483574720
2008-09-10	1.77	1.80	1.73	1.77	424779200
2008-09-11	1.72	1.82	1.71	1.82	471827140
2008-09-12	1.78	1.84	1.77	1.83	479777340
2008-09-15	1.71	1.78	1.66	1.66	808563840
2008-09-16	1.58	1.72	1.58	1.71	1016445120
2008-09-17	1.65	1.67	1.55	1.56	1348175400
2008-09-18	1.60	1.69	1.48	1.66	1331571140
2008-09-19	1.84	1.88	1.77	1.79	635467580
2008-09-22	1.79	1.79	1.67	1.70	564687420
2008-09-23	1.69	1.72	1.62	1.63	989089540
2008-09-24	1.64	1.65	1.60	1.63	925630340
2008-09-25	1.65	1.71	1.63	1.67	884731200
2008-09-26	1.63	1.70	1.61	1.69	838465410
2008-09-29	1.63	1.64	1.40	1.45	1506839000
2008-09-30	1.48	1.55	1.46	1.54	697788290
2008-10-01	1.51	1.55	1.48	1.54	743929340
2008-10-02	1.50	1.51	1.40	1.41	1005584000
2008-10-03	1.45	1.52	1.36	1.37	1573983200
2008-10-06	1.30	1.31	1.14	1.26	2147483647
2008-10-07	1.30	1.31	1.12	1.13	1919199600
2008-10-08	1.08	1.18	1.06	1.08	2147483647
2008-10-09	1.12	1.15	0.92	0.93	2147483647
2008-10-10	0.85	1.01	0.75	0.91	2147483647
2008-10-13	0.99	1.12	0.97	1.11	1973534800
2008-10-14	1.21	1.24	1.04	1.09	2147483647
2008-10-15	1.05	1.05	0.90	0.91	2147483647
2008-10-16	0.92	0.98	0.82	0.97	2147483647
2008-10-17	0.93	1.06	0.92	0.97	2147483647
2008-10-20	0.99	1.06	0.97	1.05	1862162000
2008-10-21	1.02	1.06	0.99	0.99	2099398600
2008-10-22	0.95	0.96	0.83	0.89	2147483647
2008-10-23	0.89	0.93	0.80	0.89	2147483647
2008-10-24	0.76	0.88	0.75	0.83	2147483647
2008-10-27	0.80	0.87	0.77	0.77	2147483647
2008-10-28	0.83	0.95	0.77	0.94	2147483647
2008-10-29	0.94	1.01	0.91	0.92	2147483647
2008-10-30	0.98	1.00	0.92	0.96	2147483647
2008-10-31	0.97	1.04	0.96	1.00	2147483647
2008-11-03	1.00	1.02	0.98	1.02	1149823230
2008-11-04	1.05	1.08	1.03	1.07	1899632800
2008-11-05	1.05	1.07	0.96	0.97	2147483647
2008-11-06	0.95	0.97	0.86	0.88	2147483647
2008-11-07	0.89	0.93	0.88	0.93	2147483647
2008-11-10	0.96	0.97	0.88	0.89	2051736800
2008-11-11	0.84	0.90	0.83	0.86	2147483647
2008-11-12	0.82	0.84	0.77	0.78	2147483647
2008-11-13	0.78	0.88	0.71	0.88	2147483647
2008-11-14	0.84	0.89	0.79	0.79	2147483647
2008-11-17	0.78	0.82	0.76	0.76	2147483647
2008-11-18	0.76	0.79	0.72	0.77	2147483647
2008-11-19	0.77	0.79	0.68	0.69	2147483647
2008-11-20	0.67	0.71	0.56	0.59	2147483647
2008-11-21	0.62	0.67	0.57	0.66	2147483647
2008-11-24	0.69	0.78	0.68	0.74	2147483647
2008-11-25	0.78	0.79	0.72	0.76	2147483647
2008-11-26	0.73	0.82	0.73	0.81	2147483647
2008-11-28	0.81	0.83	0.80	0.83	800673150
2008-12-01	0.79	0.79	0.68	0.69	2147483647
2008-12-02	0.71	0.74	0.69	0.74	2147483647
2008-12-03	0.71	0.78	0.70	0.78	2147483647
2008-12-04	0.75	0.79	0.71	0.73	2147483647
2008-12-05	0.71	0.79	0.69	0.78	2147483647
2008-12-08	0.83	0.86	0.82	0.84	2147483647
2008-12-09	0.83	0.86	0.80	0.81	2147483647
2008-12-10	0.82	0.84	0.80	0.82	2147483647
2008-12-11	0.81	0.84	0.77	0.78	2147483647
2008-12-12	0.74	0.80	0.73	0.79	2147483647
2008-12-15	0.80	0.80	0.75	0.77	2139359200
2008-12-16	0.79	0.85	0.78	0.85	2147483647
2008-12-17	0.83	0.86	0.82	0.83	2147483647
2008-12-18	0.84	0.85	0.78	0.80	2147483647
2008-12-19	0.81	0.83	0.79	0.80	2147483647
2008-12-22	0.80	0.80	0.75	0.75	1873399200
2008-12-23	0.78	0.79	0.75	0.76	1498123600
2008-12-24	0.76	0.77	0.75	0.76	436359100
2008-12-26	0.77	0.78	0.76	0.77	441505090
2008-12-29	0.77	0.78	0.75	0.77	984048580
2008-12-30	0.78	0.80	0.77	0.80	1186134850
2008-12-31	0.81	0.84	0.80	0.82	1539323800
2009-01-02	0.83	0.88	0.82	0.87	1625049000
2009-01-05	0.87	0.89	0.86	0.87	1981102800
2009-01-06	0.89	0.90	0.87	0.88	2147483647
2009-01-07	0.86	0.86	0.82	0.83	1858322900
2009-01-08	0.82	0.84	0.82	0.84	1697368300
2009-01-09	0.84	0.85	0.80	0.80	2010733200
2009-01-12	0.80	0.80	0.76	0.77	1779601500
2009-01-13	0.76	0.78	0.75	0.77	2090500600
2009-01-14	0.74	0.74	0.71	0.72	2147483647
2009-01-15	0.72	0.73	0.67	0.72	2147483647
2009-01-16	0.75	0.75	0.70	0.73	2147483647
2009-01-20	0.72	0.72	0.65	0.65	2147483647
2009-01-21	0.68	0.71	0.65	0.71	2147483647
2009-01-22	0.68	0.71	0.66	0.69	2147483647
2009-01-23	0.66	0.71	0.65	0.69	2147483647
2009-01-26	0.70	0.73	0.69	0.70	2147483647
2009-01-27	0.71	0.73	0.70	0.72	2147483647
2009-01-28	0.75	0.78	0.74	0.76	2147483647
2009-01-29	0.74	0.75	0.71	0.72	2147483647
2009-01-30	0.72	0.73	0.68	0.69	2147483647
2009-02-02	0.67	0.69	0.66	0.68	2031954400
2009-02-03	0.69	0.71	0.68	0.70	2147483647
2009-02-04	0.71	0.73	0.69	0.70	2147483647
2009-02-05	0.68	0.73	0.68	0.71	2147483647
2009-02-06	0.72	0.76	0.72	0.76	2147483647
2009-02-09	0.76	0.77	0.75	0.76	1786903400
2009-02-10	0.74	0.76	0.68	0.69	2147483647
2009-02-11	0.69	0.70	0.68	0.70	2147483647
2009-02-12	0.67	0.70	0.66	0.70	2147483647
2009-02-13	0.70	0.71	0.68	0.68	2147483647
2009-02-17	0.64	0.65	0.62	0.62	2147483647
2009-02-18	0.63	0.64	0.61	0.62	2147483647
2009-02-19	0.63	0.64	0.60	0.61	2147483647
2009-02-20	0.58	0.61	0.57	0.59	2147483647
2009-02-23	0.61	0.61	0.55	0.55	2147483647
2009-02-24	0.56	0.60	0.56	0.60	2147483647
2009-02-25	0.59	0.61	0.57	0.58	2147483647
2009-02-26	0.60	0.61	0.56	0.57	2147483647
2009-02-27	0.54	0.57	0.54	0.54	2147483647
2009-03-02	0.52	0.53	0.49	0.49	2147483647
2009-03-03	0.51	0.51	0.48	0.48	2147483647
2009-03-04	0.50	0.52	0.49	0.51	2147483647
2009-03-05	0.48	0.49	0.46	0.47	2147483647
2009-03-06	0.47	0.49	0.44	0.46	2147483647
2009-03-09	0.45	0.48	0.45	0.45	2147483647
2009-03-10	0.47	0.51	0.47	0.51	2147483647
2009-03-11	0.52	0.53	0.51	0.51	2147483647
2009-03-12	0.52	0.56	0.51	0.56	2147483647
2009-03-13	0.56	0.57	0.55	0.57	2147483647
2009-03-16	0.58	0.59	0.56	0.56	2147483647
2009-03-17	0.57	0.60	0.56	0.60	2147483647
2009-03-18	0.59	0.64	0.58	0.62	2147483647
2009-03-19	0.64	0.64	0.60	0.61	2147483647
2009-03-20	0.61	0.62	0.58	0.58	2147483647
2009-03-23	0.61	0.67	0.61	0.67	2147483647
2009-03-24	0.65	0.67	0.64	0.64	2147483647
2009-03-25	0.65	0.67	0.61	0.65	2147483647
2009-03-26	0.66	0.68	0.65	0.68	2147483647
2009-03-27	0.66	0.67	0.65	0.65	2147483647
2009-03-30	0.62	0.62	0.59	0.61	2147483647
2009-03-31	0.62	0.64	0.61	0.62	2147483647
2009-04-01	0.60	0.65	0.60	0.64	2147483647
2009-04-02	0.67	0.70	0.67	0.68	2147483647
2009-04-03	0.68	0.69	0.67	0.69	2147483647
2009-04-06	0.68	0.68	0.66	0.68	2026419500
2009-04-07	0.66	0.67	0.65	0.65	2147483647
2009-04-08	0.66	0.67	0.65	0.66	2147483647
2009-04-09	0.70	0.72	0.69	0.72	2147483647
2009-04-13	0.70	0.73	0.70	0.72	1837988300
2009-04-14	0.70	0.72	0.69	0.69	2019407200
2009-04-15	0.68	0.71	0.68	0.71	1912084500
2009-04-16	0.72	0.74	0.70	0.73	1970007000
2009-04-17	0.73	0.75	0.72	0.74	1830764400
2009-04-20	0.71	0.71	0.67	0.67	1850454800
2009-04-21	0.67	0.70	0.66	0.70	1716122600
2009-04-22	0.69	0.72	0.68	0.69	2097239300
2009-04-23	0.70	0.71	0.68	0.71	1790282200
2009-04-24	0.72	0.74	0.71	0.73	1975812900
2009-04-27	0.71	0.73	0.71	0.71	1682365800
2009-04-28	0.70	0.73	0.70	0.71	1670349300
2009-04-29	0.72	0.76	0.72	0.74	1769031100
2009-04-30	0.76	0.77	0.73	0.74	1973584700
2009-05-01	0.74	0.75	0.73	0.75	1318254780
2009-05-04	0.76	0.80	0.76	0.80	1657013400
2009-05-05	0.79	0.80	0.78	0.79	1549561200
2009-05-06	0.81	0.82	0.79	0.82	2052314600
2009-05-07	0.84	0.84	0.79	0.80	2147483647
2009-05-08	0.82	0.84	0.81	0.84	1858665700
2009-05-11	0.81	0.82	0.80	0.80	1334502270
2009-05-12	0.81	0.81	0.78	0.80	1925564400
2009-05-13	0.78	0.78	0.76	0.76	1855222900
2009-05-14	0.76	0.78	0.76	0.77	1714575000
2009-05-15	0.77	0.78	0.75	0.76	1822093900
2009-05-18	0.77	0.80	0.77	0.80	1296681340
2009-05-19	0.80	0.81	0.79	0.80	1485214000
2009-05-20	0.81	0.83	0.79	0.79	1847156000
2009-05-21	0.77	0.78	0.75	0.77	1997186400
2009-05-22	0.77	0.78	0.76	0.76	1267180800
2009-05-26	0.75	0.81	0.75	0.80	1589736700
2009-05-27	0.80	0.81	0.77	0.77	1574487100
2009-05-28	0.79	0.80	0.76	0.79	2027046400
2009-05-29	0.80	0.83	0.79	0.83	1532104800
2009-06-01	0.84	0.87	0.84	0.86	1424128100
2009-06-02	0.86	0.87	0.85	0.87	1392701100
2009-06-03	0.85	0.85	0.83	0.84	1355109900
2009-06-04	0.85	0.86	0.84	0.86	1270184510
2009-06-05	0.88	0.88	0.84	0.86	1910164300
2009-06-08	0.85	0.87	0.83	0.85	1517997600
2009-06-09	0.86	0.87	0.85	0.86	1311848900
2009-06-10	0.87	0.88	0.83	0.86	1887159000
2009-06-11	0.86	0.89	0.86	0.86	1464334800
2009-06-12	0.86	0.87	0.85	0.87	1077545340
2009-06-15	0.85	0.85	0.82	0.83	1611026900
2009-06-16	0.83	0.84	0.80	0.81	1363616100
2009-06-17	0.80	0.82	0.79	0.80	1378833900
2009-06-18	0.81	0.82	0.80	0.81	1054326660
2009-06-19	0.83	0.83	0.81	0.82	1070548800
2009-06-22	0.81	0.81	0.77	0.77	1422581300
2009-06-23	0.78	0.78	0.76	0.77	1441620100
2009-06-24	0.78	0.80	0.77	0.78	1234530050
2009-06-25	0.78	0.82	0.77	0.82	1788881600
2009-06-26	0.81	0.82	0.80	0.81	999680700
2009-06-29	0.82	0.83	0.81	0.83	1022282940
2009-06-30	0.83	0.83	0.80	0.82	1236872770
2009-07-01	0.82	0.84	0.82	0.82	826982340
2009-07-02	0.80	0.80	0.78	0.78	1172918910
2009-07-06	0.76	0.78	0.76	0.78	907170820
2009-07-07	0.78	0.78	0.75	0.75	1158401150
2009-07-08	0.76	0.76	0.73	0.75	1562257700
2009-07-09	0.76	0.76	0.74	0.75	1225897730
2009-07-10	0.74	0.75	0.73	0.74	1043507070
2009-07-13	0.75	0.78	0.74	0.78	1132091010
2009-07-14	0.78	0.79	0.77	0.79	1010944830
2009-07-15	0.81	0.84	0.81	0.83	1133042110
2009-07-16	0.83	0.86	0.83	0.85	1115630270
2009-07-17	0.85	0.85	0.84	0.85	879742980
2009-07-20	0.86	0.87	0.85	0.87	1003671740
2009-07-21	0.88	0.88	0.86	0.88	1187245500
2009-07-22	0.87	0.89	0.86	0.88	1085138430
2009-07-23	0.88	0.92	0.88	0.91	1331763650
2009-07-24	0.91	0.92	0.90	0.92	931085250
2009-07-27	0.92	0.93	0.91	0.93	973312000
2009-07-28	0.92	0.93	0.90	0.92	1181005310
2009-07-29	0.91	0.92	0.90	0.91	1195127360
2009-07-30	0.94	0.96	0.93	0.93	1475991700
2009-07-31	0.93	0.95	0.93	0.94	1338979140
2009-08-03	0.96	0.97	0.95	0.97	1204180670
2009-08-04	0.96	0.98	0.96	0.97	1091081920
2009-08-05	0.97	0.98	0.95	0.97	1130194180
2009-08-06	0.98	0.98	0.95	0.96	1037532930
2009-08-07	0.98	1.00	0.97	0.98	1286144450
2009-08-10	0.97	0.98	0.96	0.98	988393660
2009-08-11	0.97	0.97	0.95	0.95	1123309950
2009-08-12	0.95	0.99	0.95	0.97	1140802500
2009-08-13	0.98	0.99	0.96	0.99	1121477180
2009-08-14	0.99	0.99	0.95	0.97	987062270
2009-08-17	0.94	0.94	0.92	0.92	1075351620
2009-08-18	0.93	0.95	0.93	0.94	892382720
2009-08-19	0.93	0.96	0.92	0.96	1004093310
2009-08-20	0.96	0.98	0.96	0.98	888590210
2009-08-21	0.99	1.02	0.99	1.01	1032237310
2009-08-24	1.02	1.03	1.01	1.02	1151535550
2009-08-25	1.02	1.04	1.01	1.02	1174282370
2009-08-26	1.01	1.03	1.01	1.02	973601860
2009-08-27	1.02	1.03	0.99	1.02	929409980
2009-08-28	1.04	1.04	1.01	1.02	974796670
2009-08-31	1.00	1.01	0.99	1.00	835189820
2009-09-01	1.00	1.02	0.96	0.96	1584490100
2009-09-02	0.95	0.96	0.95	0.95	979349700
2009-09-03	0.96	0.97	0.95	0.97	663596030
2009-09-04	0.97	1.00	0.97	1.00	707087810
2009-09-08	1.01	1.02	1.00	1.01	640530180
2009-09-09	1.02	1.04	1.01	1.03	745119300
2009-09-10	1.03	1.05	1.02	1.05	739718210
2009-09-11	1.05	1.06	1.04	1.05	777016510
2009-09-14	1.03	1.06	1.03	1.06	598078340
2009-09-15	1.06	1.08	1.05	1.07	771995140
2009-09-16	1.08	1.10	1.07	1.10	793671170
2009-09-17	1.10	1.12	1.08	1.10	1082257980
2009-09-18	1.11	1.11	1.09	1.10	716008190
2009-09-21	1.08	1.10	1.08	1.09	596131260
2009-09-22	1.11	1.11	1.10	1.11	609361980
2009-09-23	1.11	1.13	1.08	1.09	868814910
2009-09-24	1.09	1.09	1.05	1.06	972753920
2009-09-25	1.06	1.07	1.04	1.05	828715650
2009-09-28	1.06	1.09	1.06	1.09	607598660
2009-09-29	1.09	1.10	1.08	1.08	809823810
2009-09-30	1.09	1.09	1.05	1.07	1142177790
2009-10-01	1.07	1.07	1.02	1.02	1157127230
2009-10-02	1.00	1.02	1.00	1.01	982638590
2009-10-05	1.02	1.04	1.01	1.04	764449660
2009-10-06	1.05	1.08	1.05	1.07	924586820
2009-10-07	1.06	1.08	1.06	1.07	732571260
2009-10-08	1.09	1.10	1.08	1.09	832697660
2009-10-09	1.09	1.10	1.09	1.10	554416900
2009-10-12	1.11	1.12	1.10	1.11	476373820
2009-10-13	1.11	1.11	1.09	1.11	617035200
2009-10-14	1.13	1.15	1.12	1.15	785997180
2009-10-15	1.14	1.15	1.13	1.15	663913470
2009-10-16	1.14	1.15	1.12	1.14	846132740
2009-10-19	1.14	1.16	1.13	1.16	682490820
2009-10-20	1.16	1.16	1.13	1.14	733194560
2009-10-21	1.14	1.17	1.12	1.12	836293440
2009-10-22	1.12	1.15	1.11	1.14	866540480
2009-10-23	1.15	1.15	1.11	1.12	1136269760
2009-10-26	1.12	1.15	1.09	1.10	1176075970
2009-10-27	1.10	1.11	1.08	1.09	1229961410
2009-10-28	1.08	1.09	1.04	1.05	1471056600
2009-10-29	1.06	1.09	1.06	1.09	1049830910
2009-10-30	1.08	1.09	1.02	1.03	1941426800
2009-11-02	1.04	1.06	1.02	1.04	1675575300
2009-11-03	1.03	1.05	1.03	1.05	1202672000
2009-11-04	1.06	1.08	1.05	1.05	1227532100
2009-11-05	1.07	1.09	1.06	1.09	725963970
2009-11-06	1.08	1.10	1.07	1.10	895315010
2009-11-09	1.11	1.15	1.11	1.15	620189440
2009-11-10	1.14	1.15	1.13	1.15	733587710
2009-11-11	1.16	1.17	1.15	1.16	915483330
2009-11-12	1.16	1.17	1.13	1.14	940132030
2009-11-13	1.14	1.16	1.13	1.15	738685570
2009-11-16	1.16	1.19	1.16	1.18	748726590
2009-11-17	1.18	1.18	1.17	1.18	646800830
2009-11-18	1.18	1.19	1.17	1.18	609858300
2009-11-19	1.17	1.17	1.14	1.15	870891900
2009-11-20	1.14	1.15	1.13	1.14	576819140
2009-11-23	1.17	1.19	1.17	1.17	723088700
2009-11-24	1.18	1.18	1.16	1.18	636562430
2009-11-25	1.18	1.19	1.17	1.18	430285500
2009-11-27	1.12	1.16	1.12	1.15	653685630
2009-11-30	1.14	1.16	1.13	1.15	790335810
2009-12-01	1.17	1.19	1.17	1.18	609712900
2009-12-02	1.18	1.20	1.17	1.18	573740160
2009-12-03	1.19	1.20	1.16	1.16	762488510
2009-12-04	1.19	1.20	1.15	1.18	1222383740
2009-12-07	1.17	1.19	1.16	1.17	590033730
2009-12-08	1.16	1.16	1.14	1.15	701786690
2009-12-09	1.15	1.16	1.13	1.15	735935040
2009-12-10	1.17	1.18	1.16	1.17	561688640
2009-12-11	1.18	1.18	1.17	1.18	518156990
2009-12-14	1.19	1.20	1.18	1.19	400112060
2009-12-15	1.18	1.19	1.17	1.18	413214660
2009-12-16	1.19	1.20	1.18	1.19	483486460
2009-12-17	1.17	1.17	1.15	1.16	539323070
2009-12-18	1.17	1.17	1.15	1.17	513661630
2009-12-21	1.18	1.20	1.18	1.19	390715390
2009-12-22	1.20	1.21	1.20	1.20	345617540
2009-12-23	1.21	1.21	1.20	1.21	295014080
2009-12-24	1.21	1.22	1.21	1.22	105496192
2009-12-28	1.23	1.23	1.21	1.22	209868420
2009-12-29	1.23	1.23	1.22	1.22	224973890
2009-12-30	1.21	1.22	1.21	1.22	226681920
2009-12-31	1.22	1.22	1.19	1.19	270240960
2010-01-04	1.21	1.24	1.21	1.23	351394050
2010-01-05	1.23	1.24	1.22	1.24	310507840
2010-01-06	1.24	1.25	1.24	1.24	339994500
2010-01-07	1.24	1.26	1.23	1.25	365635390
2010-01-08	1.25	1.26	1.24	1.26	328213380
2010-01-11	1.27	1.27	1.25	1.27	423073600
2010-01-12	1.25	1.25	1.23	1.24	614395460
2010-01-13	1.25	1.27	1.24	1.26	481511360
2010-01-14	1.26	1.27	1.26	1.27	331745470
2010-01-15	1.26	1.27	1.23	1.24	627003330
2010-01-19	1.24	1.27	1.24	1.27	388341760
2010-01-20	1.25	1.25	1.23	1.25	750289020
2010-01-21	1.25	1.25	1.19	1.20	1178383040
2010-01-22	1.19	1.20	1.14	1.15	1360765800
2010-01-25	1.17	1.17	1.15	1.16	709129090
2010-01-26	1.15	1.17	1.14	1.15	678594940
2010-01-27	1.14	1.16	1.13	1.16	1133712770
2010-01-28	1.17	1.17	1.12	1.13	1395562800
2010-01-29	1.14	1.16	1.10	1.11	1202167420
2010-02-01	1.12	1.14	1.12	1.14	753343420
2010-02-02	1.14	1.17	1.14	1.17	737035840
2010-02-03	1.16	1.17	1.15	1.16	662073020
2010-02-04	1.14	1.14	1.08	1.09	1510905200
2010-02-05	1.09	1.09	1.05	1.09	1808988200
2010-02-08	1.09	1.10	1.07	1.07	914806780
2010-02-09	1.10	1.12	1.08	1.10	1271016320
2010-02-10	1.10	1.11	1.08	1.10	908478140
2010-02-11	1.09	1.12	1.08	1.12	804441220
2010-02-12	1.09	1.12	1.09	1.12	987488580
2010-02-16	1.13	1.15	1.12	1.15	523310530
2010-02-17	1.16	1.17	1.15	1.16	524761980
2010-02-18	1.16	1.18	1.16	1.18	477815360
2010-02-19	1.17	1.19	1.16	1.18	611605890
2010-02-22	1.19	1.19	1.17	1.18	435363330
2010-02-23	1.18	1.18	1.15	1.15	681698620
2010-02-24	1.16	1.18	1.15	1.17	510600510
2010-02-25	1.14	1.17	1.13	1.17	788107460
2010-02-26	1.17	1.18	1.16	1.17	454496830
2010-03-01	1.18	1.20	1.18	1.20	360602560
2010-03-02	1.21	1.22	1.20	1.20	398545540
2010-03-03	1.21	1.22	1.20	1.21	440509120
2010-03-04	1.21	1.22	1.20	1.21	354058430
2010-03-05	1.23	1.25	1.22	1.25	401122620
2010-03-08	1.25	1.25	1.24	1.25	252126980
2010-03-09	1.24	1.26	1.24	1.25	429154050
2010-03-10	1.25	1.27	1.25	1.26	491856060
2010-03-11	1.26	1.27	1.25	1.27	381287490
2010-03-12	1.28	1.28	1.27	1.27	433217410
2010-03-15	1.27	1.28	1.25	1.27	336009020
2010-03-16	1.28	1.30	1.27	1.29	467060610
2010-03-17	1.30	1.32	1.30	1.31	344462720
2010-03-18	1.31	1.31	1.30	1.31	312926080
2010-03-19	1.32	1.32	1.29	1.30	401515010
2010-03-22	1.28	1.31	1.28	1.31	327136580
2010-03-23	1.31	1.33	1.30	1.33	389176900
2010-03-24	1.31	1.32	1.30	1.31	420388540
2010-03-25	1.33	1.34	1.30	1.30	475960770
2010-03-26	1.31	1.32	1.29	1.31	458949310
2010-03-29	1.32	1.32	1.31	1.32	329576060
2010-03-30	1.32	1.33	1.31	1.32	340923710
2010-03-31	1.31	1.32	1.30	1.31	396172800
2010-04-01	1.33	1.34	1.32	1.33	447487870
2010-04-05	1.34	1.35	1.33	1.35	229388740
2010-04-06	1.34	1.36	1.34	1.36	260759550
2010-04-07	1.35	1.36	1.33	1.34	469216700
2010-04-08	1.33	1.36	1.33	1.35	417255870
2010-04-09	1.36	1.37	1.35	1.37	414767740
2010-04-12	1.37	1.38	1.37	1.37	346598140
2010-04-13	1.37	1.38	1.36	1.38	377387780
2010-04-14	1.39	1.41	1.38	1.41	376992640
2010-04-15	1.40	1.42	1.40	1.41	333011520
2010-04-16	1.40	1.40	1.35	1.37	1165196030
2010-04-19	1.36	1.38	1.34	1.38	678149380
2010-04-20	1.39	1.40	1.38	1.40	377297090
2010-04-21	1.40	1.41	1.38	1.39	501308610
2010-04-22	1.38	1.41	1.36	1.40	670883650
2010-04-23	1.40	1.42	1.39	1.42	487963010
2010-04-26	1.42	1.43	1.41	1.41	436184450
2010-04-27	1.39	1.41	1.34	1.34	1105881600
2010-04-28	1.36	1.37	1.34	1.36	862220420
2010-04-29	1.38	1.40	1.38	1.40	444844930
2010-04-30	1.40	1.40	1.35	1.35	700181570
2010-05-03	1.36	1.39	1.36	1.39	455878270
2010-05-04	1.35	1.35	1.31	1.32	1139993340
2010-05-05	1.30	1.33	1.29	1.30	999580480
2010-05-06	1.29	1.31	1.05	1.22	1974148300
2010-05-07	1.21	1.24	1.14	1.18	1729023000
2010-05-10	1.28	1.30	1.26	1.28	983841470
2010-05-11	1.26	1.31	1.26	1.28	820719300
2010-05-12	1.29	1.32	1.28	1.31	621794500
2010-05-13	1.31	1.32	1.28	1.28	693272060
2010-05-14	1.26	1.27	1.21	1.23	1122346560
2010-05-17	1.24	1.25	1.19	1.24	964643970
2010-05-18	1.26	1.26	1.19	1.20	1114482300
2010-05-19	1.19	1.21	1.16	1.19	1412313700
2010-05-20	1.14	1.15	1.10	1.10	1983536100
2010-05-21	1.07	1.14	1.06	1.13	1599242700
2010-05-24	1.12	1.14	1.10	1.10	959171580
2010-05-25	1.05	1.10	1.03	1.10	1546147600
2010-05-26	1.12	1.14	1.08	1.09	1161411710
2010-05-27	1.13	1.16	1.12	1.16	813123390
2010-05-28	1.16	1.16	1.12	1.13	1014395710
2010-06-01	1.11	1.14	1.09	1.09	944250050
2010-06-02	1.11	1.15	1.10	1.15	799550460
2010-06-03	1.16	1.17	1.14	1.16	750851710
2010-06-04	1.12	1.13	1.07	1.08	1306126980
2010-06-07	1.09	1.09	1.05	1.05	749227710
2010-06-08	1.05	1.08	1.03	1.07	1282290560
2010-06-09	1.09	1.11	1.05	1.06	904446780
2010-06-10	1.10	1.13	1.09	1.12	854123260
2010-06-11	1.10	1.14	1.10	1.14	692195140
2010-06-14	1.15	1.16	1.13	1.13	691262460
2010-06-15	1.15	1.18	1.14	1.18	547659840
2010-06-16	1.17	1.19	1.17	1.18	578549060
2010-06-17	1.19	1.19	1.16	1.19	648060670
2010-06-18	1.19	1.20	1.18	1.19	348798850
2010-06-21	1.22	1.22	1.17	1.18	723763330
2010-06-22	1.18	1.19	1.14	1.14	741884290
2010-06-23	1.14	1.15	1.12	1.13	839799870
2010-06-24	1.12	1.12	1.09	1.10	899866750
2010-06-25	1.10	1.12	1.08	1.11	692799810
2010-06-28	1.11	1.11	1.09	1.10	510420350
2010-06-29	1.07	1.07	1.02	1.03	1116185020
2010-06-30	1.02	1.04	1.00	1.01	737718460
2010-07-01	1.01	1.01	0.97	1.00	1179557180
2010-07-02	1.01	1.01	0.98	0.99	760755010
2010-07-06	1.02	1.03	0.98	1.00	829035580
2010-07-07	1.01	1.07	1.01	1.07	696550980
2010-07-08	1.08	1.09	1.06	1.09	686309700
2010-07-09	1.09	1.10	1.08	1.10	460047680
2010-07-12	1.10	1.11	1.09	1.10	452645250
2010-07-13	1.13	1.15	1.12	1.14	614415810
2010-07-14	1.13	1.15	1.12	1.14	571438590
2010-07-15	1.14	1.15	1.11	1.14	701996540
2010-07-16	1.13	1.13	1.07	1.07	883151490
2010-07-19	1.08	1.09	1.07	1.09	466543230
2010-07-20	1.06	1.11	1.06	1.11	567192830
2010-07-21	1.12	1.12	1.07	1.08	819736320
2010-07-22	1.11	1.14	1.11	1.13	669743170
2010-07-23	1.13	1.15	1.12	1.15	646959550
2010-07-26	1.16	1.18	1.15	1.18	476969600
2010-07-27	1.19	1.19	1.17	1.17	487054210
2010-07-28	1.17	1.18	1.15	1.16	398862460
2010-07-29	1.17	1.18	1.13	1.15	697603780
2010-07-30	1.12	1.16	1.12	1.15	639990590
2010-08-02	1.18	1.20	1.17	1.20	433065410
2010-08-03	1.19	1.20	1.18	1.19	398671940
2010-08-04	1.19	1.21	1.19	1.20	472050620
2010-08-05	1.19	1.20	1.18	1.20	364278980
2010-08-06	1.18	1.20	1.16	1.19	627521860
2010-08-09	1.20	1.21	1.19	1.20	264860740
2010-08-10	1.18	1.20	1.17	1.19	554377660
2010-08-11	1.15	1.15	1.12	1.13	868641660
2010-08-12	1.09	1.12	1.09	1.11	633771900
2010-08-13	1.10	1.12	1.10	1.10	463162430
2010-08-16	1.09	1.11	1.08	1.10	441385660
2010-08-17	1.12	1.15	1.12	1.13	435469630
2010-08-18	1.13	1.15	1.12	1.14	479936510
2010-08-19	1.12	1.13	1.09	1.10	726898940
2010-08-20	1.09	1.09	1.07	1.09	521837630
2010-08-23	1.10	1.11	1.08	1.08	443466620
2010-08-24	1.06	1.07	1.04	1.05	775507650
2010-08-25	1.04	1.06	1.02	1.06	746258240
2010-08-26	1.07	1.07	1.03	1.04	699869820
2010-08-27	1.05	1.08	1.02	1.07	729663620
2010-08-30	1.07	1.07	1.04	1.04	545497540
2010-08-31	1.03	1.06	1.03	1.04	817720900
2010-09-01	1.07	1.11	1.07	1.10	596458820
2010-09-02	1.11	1.13	1.11	1.13	400659650
2010-09-03	1.15	1.16	1.14	1.15	613227970
2010-09-07	1.14	1.15	1.13	1.13	459184580
2010-09-08	1.13	1.15	1.13	1.14	457186940
2010-09-09	1.17	1.17	1.15	1.16	329472640
2010-09-10	1.16	1.17	1.15	1.17	255983420
2010-09-13	1.19	1.20	1.18	1.19	360544320
2010-09-14	1.19	1.20	1.18	1.19	461007300
2010-09-15	1.18	1.20	1.18	1.20	369139900
2010-09-16	1.19	1.20	1.18	1.20	350677060
2010-09-17	1.21	1.21	1.19	1.20	445609540
2010-09-20	1.21	1.24	1.20	1.24	532847550
2010-09-21	1.24	1.25	1.22	1.23	822331070
2010-09-22	1.22	1.24	1.21	1.22	470573700
2010-09-23	1.20	1.22	1.19	1.20	510810430
2010-09-24	1.22	1.25	1.22	1.24	440140800
2010-09-27	1.25	1.25	1.23	1.23	326727870
2010-09-28	1.24	1.25	1.21	1.24	507746300
2010-09-29	1.24	1.25	1.23	1.24	454911810
2010-09-30	1.25	1.27	1.22	1.23	793033540
2010-10-01	1.25	1.25	1.23	1.24	530411520
2010-10-04	1.24	1.25	1.21	1.22	484874430
2010-10-05	1.24	1.28	1.24	1.27	520411260
2010-10-06	1.27	1.28	1.26	1.27	402894210
2010-10-07	1.28	1.28	1.25	1.27	387374780
2010-10-08	1.27	1.29	1.26	1.28	378747970
2010-10-11	1.29	1.29	1.28	1.28	251849020
2010-10-12	1.28	1.30	1.26	1.29	392103230
2010-10-13	1.31	1.33	1.30	1.31	428082750
2010-10-14	1.31	1.31	1.29	1.30	528214720
2010-10-15	1.32	1.32	1.29	1.31	633907520
2010-10-18	1.31	1.33	1.30	1.32	295081020
2010-10-19	1.30	1.31	1.27	1.28	734874620
2010-10-20	1.29	1.32	1.29	1.31	547113150
2010-10-21	1.32	1.34	1.30	1.32	625704510
2010-10-22	1.32	1.32	1.31	1.32	296405630
2010-10-25	1.34	1.35	1.33	1.33	424348740
2010-10-26	1.31	1.33	1.31	1.33	465638080
2010-10-27	1.31	1.32	1.30	1.32	470775810
2010-10-28	1.34	1.34	1.31	1.32	508584450
2010-10-29	1.32	1.33	1.31	1.32	349229440
2010-11-01	1.34	1.35	1.31	1.32	513072130
2010-11-02	1.35	1.35	1.34	1.35	328111490
2010-11-03	1.35	1.36	1.32	1.36	618264640
2010-11-04	1.39	1.41	1.38	1.41	464936830
2010-11-05	1.41	1.42	1.41	1.42	408930180
2010-11-08	1.41	1.42	1.40	1.41	424265920
2010-11-09	1.42	1.42	1.38	1.39	474468420
2010-11-10	1.39	1.41	1.37	1.40	610542460
2010-11-11	1.38	1.40	1.37	1.39	415487300
2010-11-12	1.37	1.39	1.35	1.36	676739070
2010-11-15	1.37	1.38	1.36	1.36	459332930
2010-11-16	1.34	1.34	1.30	1.31	920134720
2010-11-17	1.32	1.33	1.31	1.31	529520510
2010-11-18	1.34	1.36	1.34	1.35	440782590
2010-11-19	1.35	1.36	1.34	1.36	384351230
2010-11-22	1.35	1.36	1.33	1.36	587764540
2010-11-23	1.33	1.33	1.31	1.32	646197120
2010-11-24	1.34	1.36	1.34	1.36	349931010
2010-11-26	1.34	1.35	1.33	1.33	190643780
2010-11-29	1.32	1.34	1.30	1.34	517423300
2010-11-30	1.31	1.34	1.31	1.32	502420030
2010-12-01	1.36	1.38	1.36	1.38	552982460
2010-12-02	1.38	1.41	1.38	1.41	400866880
2010-12-03	1.40	1.42	1.40	1.42	388679550
2010-12-06	1.41	1.42	1.41	1.42	278868220
2010-12-07	1.44	1.44	1.42	1.42	614430460
2010-12-08	1.42	1.43	1.41	1.43	356956420
2010-12-09	1.44	1.44	1.43	1.44	323729470
2010-12-10	1.45	1.46	1.44	1.46	276982780
2010-12-13	1.47	1.47	1.46	1.46	345509310
2010-12-14	1.46	1.47	1.45	1.46	347368900
2010-12-15	1.45	1.47	1.44	1.45	340618940
2010-12-16	1.45	1.47	1.44	1.46	336512580
2010-12-17	1.46	1.47	1.46	1.47	264195840
2010-12-20	1.47	1.48	1.46	1.47	261968510
2010-12-21	1.48	1.49	1.48	1.49	198661890
2010-12-22	1.49	1.50	1.49	1.50	145366270
2010-12-23	1.50	1.50	1.49	1.50	130424768
2010-12-27	1.49	1.50	1.48	1.50	128690112
2010-12-28	1.50	1.50	1.49	1.50	97583744
2010-12-29	1.51	1.51	1.50	1.50	99443008
2010-12-30	1.50	1.51	1.49	1.50	164046140
2010-12-31	1.49	1.50	1.49	1.50	128027008
2011-01-03	1.52	1.54	1.52	1.53	282807300
2011-01-04	1.54	1.54	1.51	1.53	380635010
2011-01-05	1.52	1.55	1.52	1.54	319167940
2011-01-06	1.55	1.55	1.53	1.54	293934660
2011-01-07	1.54	1.55	1.51	1.53	382827010
2011-01-10	1.52	1.53	1.51	1.53	362800000
2011-01-11	1.54	1.55	1.53	1.54	297500740
2011-01-12	1.56	1.57	1.55	1.57	305017860
2011-01-13	1.57	1.57	1.55	1.56	302741120
2011-01-14	1.56	1.59	1.56	1.58	287173500
2011-01-18	1.58	1.59	1.58	1.59	235449150
2011-01-19	1.59	1.59	1.55	1.56	463136960
2011-01-20	1.55	1.56	1.53	1.55	500673540
2011-01-21	1.57	1.58	1.56	1.56	369804670
2011-01-24	1.56	1.58	1.56	1.58	284753470
2011-01-25	1.57	1.60	1.55	1.58	430267520
2011-01-26	1.59	1.60	1.58	1.59	353284220
2011-01-27	1.59	1.61	1.59	1.60	252738690
2011-01-28	1.60	1.61	1.54	1.54	678416640
2011-01-31	1.55	1.57	1.55	1.57	379199300
2011-02-01	1.59	1.62	1.58	1.62	411634240
2011-02-02	1.61	1.62	1.61	1.61	326757180
2011-02-03	1.61	1.62	1.59	1.62	427216580
2011-02-04	1.62	1.63	1.61	1.63	321644480
2011-02-07	1.64	1.66	1.63	1.65	292366660
2011-02-08	1.65	1.66	1.64	1.66	290211520
2011-02-09	1.65	1.66	1.64	1.65	429551300
2011-02-10	1.64	1.66	1.63	1.66	426709500
2011-02-11	1.64	1.68	1.64	1.68	398613890
2011-02-14	1.67	1.69	1.67	1.68	214058430
2011-02-15	1.67	1.68	1.67	1.68	260332740
2011-02-16	1.68	1.70	1.68	1.69	376286080
2011-02-17	1.68	1.71	1.68	1.71	319375810
2011-02-18	1.71	1.72	1.70	1.71	339752830
2011-02-22	1.68	1.69	1.63	1.64	577744260
2011-02-23	1.64	1.65	1.60	1.62	607503870
2011-02-24	1.62	1.63	1.59	1.62	638579780
2011-02-25	1.63	1.66	1.63	1.65	352148220
2011-02-28	1.67	1.68	1.66	1.68	352757060
2011-03-01	1.69	1.69	1.62	1.62	635449090
2011-03-02	1.61	1.64	1.61	1.63	544714430
2011-03-03	1.66	1.69	1.66	1.68	405348100
2011-03-04	1.68	1.68	1.64	1.66	569048770
2011-03-07	1.67	1.67	1.61	1.63	587009090
2011-03-08	1.64	1.67	1.62	1.66	360923840
2011-03-09	1.65	1.66	1.63	1.65	448444420
2011-03-10	1.62	1.62	1.59	1.59	708755330
2011-03-11	1.58	1.63	1.58	1.62	521207420
2011-03-14	1.59	1.61	1.57	1.60	561679810
2011-03-15	1.51	1.58	1.51	1.56	905876540
2011-03-16	1.55	1.56	1.48	1.50	1317586620
2011-03-17	1.54	1.55	1.52	1.54	614382210
2011-03-18	1.58	1.58	1.55	1.55	541917820
2011-03-21	1.59	1.61	1.59	1.60	382629890
2011-03-22	1.60	1.60	1.58	1.59	327620030
2011-03-23	1.57	1.60	1.56	1.59	359347520
2011-03-24	1.61	1.63	1.59	1.62	379993150
2011-03-25	1.63	1.65	1.63	1.63	346674180
2011-03-28	1.64	1.65	1.62	1.63	275768700
2011-03-29	1.62	1.65	1.61	1.65	277279490
2011-03-30	1.66	1.68	1.66	1.67	296610430
2011-03-31	1.67	1.67	1.66	1.66	338304700
2011-04-01	1.69	1.69	1.67	1.68	391619010
2011-04-04	1.69	1.69	1.67	1.68	285247230
2011-04-05	1.68	1.70	1.67	1.68	327138560
2011-04-06	1.70	1.70	1.68	1.69	349024700
2011-04-07	1.69	1.70	1.67	1.68	459596670
2011-04-08	1.70	1.70	1.66	1.67	414077250
2011-04-11	1.68	1.69	1.65	1.66	330679420
2011-04-12	1.64	1.65	1.62	1.64	436960260
2011-04-13	1.65	1.65	1.62	1.64	417193920
2011-04-14	1.62	1.64	1.61	1.64	408444540
2011-04-15	1.64	1.66	1.63	1.65	312170370
2011-04-18	1.61	1.62	1.59	1.61	570869120
2011-04-19	1.62	1.63	1.61	1.63	295077120
2011-04-20	1.67	1.68	1.67	1.68	389826880
2011-04-21	1.69	1.69	1.68	1.69	241777920
2011-04-25	1.69	1.69	1.68	1.69	174378690
2011-04-26	1.70	1.72	1.70	1.72	281766340
2011-04-27	1.73	1.75	1.71	1.74	320656000
2011-04-28	1.73	1.76	1.73	1.75	313470720
2011-04-29	1.75	1.76	1.75	1.76	270660480
2011-05-02	1.78	1.78	1.75	1.76	484459710
2011-05-03	1.75	1.75	1.72	1.74	411577600
2011-05-04	1.74	1.74	1.70	1.72	479272640
2011-05-05	1.70	1.72	1.67	1.69	679711420
2011-05-06	1.72	1.74	1.69	1.70	551899580
2011-05-09	1.70	1.73	1.70	1.72	220819330
2011-05-10	1.73	1.75	1.72	1.75	230944190
2011-05-11	1.74	1.74	1.69	1.71	425040380
2011-05-12	1.70	1.73	1.68	1.72	376577410
2011-05-13	1.73	1.73	1.69	1.70	365779710
2011-05-16	1.69	1.71	1.67	1.68	348860930
2011-05-17	1.66	1.68	1.65	1.68	448427650
2011-05-18	1.68	1.71	1.67	1.70	329559940
2011-05-19	1.72	1.72	1.69	1.71	312246530
2011-05-20	1.70	1.71	1.68	1.69	428221890
2011-05-23	3.29	3.31	3.27	3.29	209380220
2011-05-24	3.31	3.33	3.28	3.29	152008000
2011-05-25	3.26	3.34	3.26	3.31	170793810
2011-05-26	3.29	3.35	3.28	3.34	181760910
2011-05-27	3.36	3.38	3.35	3.36	132230224
2011-05-31	3.43	3.44	3.38	3.44	160278430
2011-06-01	3.42	3.42	3.28	3.28	291015810
2011-06-02	3.29	3.30	3.23	3.27	234042380
2011-06-03	3.19	3.26	3.19	3.21	251858900
2011-06-06	3.19	3.20	3.13	3.14	202292610
2011-06-07	3.17	3.19	3.13	3.14	168078260
2011-06-08	3.13	3.15	3.10	3.11	222859310
2011-06-09	3.13	3.18	3.11	3.16	153215570
2011-06-10	3.13	3.13	3.05	3.07	249923520
2011-06-13	3.08	3.10	3.04	3.07	197649150
2011-06-14	3.13	3.17	3.13	3.15	192005040
2011-06-15	3.10	3.12	3.02	3.04	309282930
2011-06-16	3.04	3.08	3.01	3.05	290198370
2011-06-17	3.11	3.11	3.05	3.07	215658180
2011-06-20	3.05	3.11	3.05	3.10	159464930
2011-06-21	3.13	3.20	3.12	3.18	213096420
2011-06-22	3.16	3.20	3.14	3.14	187046320
2011-06-23	3.07	3.13	3.02	3.13	391240220
2011-06-24	3.13	3.13	3.05	3.06	303662940
2011-06-27	3.06	3.13	3.05	3.11	190045250
2011-06-28	3.13	3.19	3.12	3.19	169996620
2011-06-29	3.22	3.25	3.19	3.25	248646030
2011-06-30	3.26	3.31	3.26	3.31	188584290
2011-07-01	3.31	3.41	3.30	3.40	205186860
2011-07-05	3.39	3.41	3.38	3.40	156167570
2011-07-06	3.38	3.41	3.36	3.40	166114080
2011-07-07	3.46	3.49	3.45	3.48	144564940
2011-07-08	3.40	3.43	3.37	3.43	210088830
2011-07-11	3.34	3.36	3.29	3.31	222543230
2011-07-12	3.29	3.34	3.27	3.27	231536270
2011-07-13	3.31	3.36	3.28	3.30	223296380
2011-07-14	3.31	3.34	3.24	3.25	299588340
2011-07-15	3.29	3.30	3.24	3.29	234025490
2011-07-18	3.26	3.27	3.19	3.23	261808500
2011-07-19	3.27	3.35	3.27	3.34	187210300
2011-07-20	3.35	3.36	3.32	3.33	147573730
2011-07-21	3.37	3.44	3.36	3.43	195629060
2011-07-22	3.43	3.44	3.39	3.43	139715980
2011-07-25	3.37	3.43	3.36	3.39	142268860
2011-07-26	3.39	3.40	3.35	3.37	158215040
2011-07-27	3.33	3.33	3.22	3.23	319406850
2011-07-28	3.23	3.29	3.20	3.21	221011040
2011-07-29	3.15	3.23	3.12	3.17	315627170
2011-08-01	3.24	3.25	3.08	3.14	394790380
2011-08-02	3.09	3.13	2.98	2.98	403362100
2011-08-03	2.99	3.02	2.88	3.01	456329580
2011-08-04	2.93	2.94	2.72	2.73	680265140
2011-08-05	2.80	2.81	2.57	2.71	795861660
2011-08-08	2.58	2.64	2.36	2.37	879370700
2011-08-09	2.44	2.59	2.28	2.59	657701920
2011-08-10	2.48	2.53	2.34	2.35	823741810
2011-08-11	2.39	2.63	2.38	2.57	613078240
2011-08-12	2.61	2.65	2.56	2.60	421241090
2011-08-15	2.65	2.71	2.64	2.71	264251920
2011-08-16	2.66	2.71	2.61	2.66	356406860
2011-08-17	2.69	2.74	2.63	2.67	306565070
2011-08-18	2.53	2.53	2.39	2.44	452952060
2011-08-19	2.37	2.49	2.35	2.36	349592030
2011-08-22	2.46	2.46	2.35	2.36	467716900
2011-08-23	2.38	2.52	2.35	2.52	421712060
2011-08-24	2.51	2.59	2.49	2.58	464187860
2011-08-25	2.62	2.64	2.49	2.51	496173660
2011-08-26	2.48	2.60	2.40	2.58	439890980
2011-08-29	2.65	2.73	2.65	2.73	258180830
2011-08-30	2.71	2.78	2.67	2.74	385891950
2011-08-31	2.78	2.83	2.73	2.77	450916620
2011-09-01	2.77	2.82	2.70	2.71	351473890
2011-09-02	2.60	2.63	2.55	2.57	347035390
2011-09-06	2.42	2.54	2.42	2.53	357392940
2011-09-07	2.61	2.68	2.59	2.68	232763580
2011-09-08	2.64	2.70	2.61	2.62	317634500
2011-09-09	2.56	2.58	2.45	2.48	480994190
2011-09-12	2.42	2.52	2.40	2.52	425275900
2011-09-13	2.53	2.58	2.49	2.56	372267700
2011-09-14	2.59	2.69	2.52	2.63	406443100
2011-09-15	2.69	2.72	2.64	2.72	330535900
2011-09-16	2.74	2.77	2.70	2.75	310479090
2011-09-19	2.66	2.73	2.63	2.70	382320690
2011-09-20	2.72	2.77	2.69	2.69	296328210
2011-09-21	2.69	2.71	2.52	2.52	421623780
2011-09-22	2.38	2.42	2.30	2.37	791020590
2011-09-23	2.34	2.42	2.33	2.39	492320110
2011-09-26	2.44	2.51	2.37	2.51	417180100
2011-09-27	2.61	2.65	2.53	2.56	359093520
2011-09-28	2.57	2.60	2.45	2.46	386667780
2011-09-29	2.54	2.56	2.41	2.50	440767330
2011-09-30	2.43	2.47	2.37	2.37	433680670
2011-10-03	2.34	2.41	2.23	2.24	634702590
2011-10-04	2.17	2.34	2.14	2.33	746078370
2011-10-05	2.35	2.43	2.30	2.42	451316460
2011-10-06	2.42	2.52	2.38	2.51	421457970
2011-10-07	2.54	2.54	2.45	2.48	436314560
2011-10-10	2.56	2.64	2.56	2.64	206043040
2011-10-11	2.61	2.66	2.60	2.64	269380370
2011-10-12	2.69	2.75	2.67	2.69	281654530
2011-10-13	2.66	2.70	2.62	2.68	255018830
2011-10-14	2.75	2.78	2.71	2.77	251960400
2011-10-17	2.75	2.75	2.65	2.67	280741500
2011-10-18	2.66	2.81	2.62	2.77	399659250
2011-10-19	2.76	2.79	2.69	2.70	297266300
2011-10-20	2.72	2.75	2.65	2.73	343379700
2011-10-21	2.79	2.84	2.78	2.83	246612660
2011-10-24	2.84	2.92	2.84	2.90	272658910
2011-10-25	2.88	2.88	2.78	2.79	289294670
2011-10-26	2.85	2.87	2.75	2.85	381024350
2011-10-27	3.00	3.08	2.95	3.00	343732240
2011-10-28	3.02	3.06	3.01	3.04	194735230
2011-10-31	2.97	2.98	2.89	2.89	279409980
2011-11-01	2.74	2.80	2.71	2.74	576875140
2011-11-02	2.82	2.84	2.77	2.82	307232880
2011-11-03	2.88	2.94	2.81	2.93	339708660
2011-11-04	2.88	2.90	2.82	2.89	266823540
2011-11-07	2.89	2.93	2.83	2.93	251297900
2011-11-08	2.96	3.01	2.90	3.00	289565700
2011-11-09	2.86	2.89	2.77	2.78	419308260
2011-11-10	2.85	2.86	2.77	2.83	304590140
2011-11-11	2.90	2.95	2.90	2.94	200353840
2011-11-14	2.92	2.92	2.86	2.88	220012260
2011-11-15	2.87	2.94	2.85	2.91	221617580
2011-11-16	2.85	2.92	2.81	2.82	285423310
2011-11-17	2.81	2.82	2.69	2.73	406936580
2011-11-18	2.75	2.76	2.70	2.72	227002780
2011-11-21	2.64	2.65	2.57	2.62	295294220
2011-11-22	2.61	2.64	2.57	2.60	247009470
2011-11-23	2.55	2.55	2.48	2.48	283985220
2011-11-25	2.47	2.53	2.47	2.47	115843888
2011-11-28	2.61	2.64	2.58	2.61	195571300
2011-11-29	2.63	2.67	2.61	2.63	208268210
2011-11-30	2.78	2.86	2.77	2.85	245445900
2011-12-01	2.84	2.88	2.82	2.85	185468990
2011-12-02	2.90	2.92	2.84	2.84	192330980
2011-12-05	2.93	2.95	2.87	2.90	215303440
2011-12-06	2.90	2.94	2.88	2.91	178037090
2011-12-07	2.89	2.95	2.85	2.92	218850060
2011-12-08	2.89	2.90	2.78	2.80	294044800
2011-12-09	2.82	2.91	2.82	2.89	186280190
2011-12-12	2.84	2.84	2.76	2.81	239713570
2011-12-13	2.84	2.87	2.73	2.76	244044340
2011-12-14	2.73	2.75	2.68	2.70	256133780
2011-12-15	2.75	2.76	2.71	2.72	183405680
2011-12-16	2.75	2.78	2.71	2.72	244426480
2011-12-19	2.74	2.76	2.65	2.67	218781870
2011-12-20	2.75	2.83	2.75	2.82	206828880
2011-12-21	2.82	2.85	2.77	2.84	228140340
2011-12-22	2.86	2.89	2.84	2.89	169132430
2011-12-23	2.91	2.94	2.89	2.94	115695408
2011-12-27	2.93	2.96	2.92	2.94	89405904
2011-12-28	2.94	2.94	2.86	2.87	143369470
2011-12-29	2.88	2.93	2.88	2.92	113072368
2011-12-30	2.92	2.93	2.90	2.90	80803520
2012-01-03	3.00	3.03	2.98	2.99	227060220
2012-01-04	2.97	3.00	2.95	3.00	137081470
2012-01-05	2.97	3.02	2.94	3.02	190954880
2012-01-06	3.02	3.02	2.98	3.00	214802110
2012-01-09	3.01	3.02	2.98	3.01	148696610
2012-01-10	3.08	3.09	3.05	3.06	158659070
2012-01-11	3.04	3.07	3.03	3.07	168994540
2012-01-12	3.08	3.09	3.03	3.08	163593090
2012-01-13	3.04	3.06	3.00	3.06	189509010
2012-01-17	3.11	3.12	3.06	3.07	138020910
2012-01-18	3.07	3.14	3.06	3.14	157203620
2012-01-19	3.16	3.18	3.14	3.17	116356176
2012-01-20	3.16	3.18	3.15	3.18	91888640
2012-01-23	3.18	3.21	3.15	3.18	126006048
2012-01-24	3.14	3.17	3.13	3.17	120690160
2012-01-25	3.16	3.24	3.14	3.23	139676480
2012-01-26	3.25	3.27	3.17	3.19	160344850
2012-01-27	3.16	3.20	3.16	3.19	110043008
2012-01-30	3.13	3.17	3.10	3.17	103175760
2012-01-31	3.20	3.21	3.13	3.16	142782850
2012-02-01	3.21	3.25	3.20	3.22	184182140
2012-02-02	3.23	3.25	3.21	3.23	98178992
2012-02-03	3.29	3.32	3.28	3.32	114093104
2012-02-06	3.29	3.32	3.29	3.32	92552192
2012-02-07	3.30	3.34	3.28	3.33	139147180
2012-02-08	3.34	3.35	3.31	3.35	124254912
2012-02-09	3.36	3.37	3.32	3.36	128412480
2012-02-10	3.30	3.32	3.29	3.31	144691090
2012-02-13	3.36	3.37	3.33	3.36	104693664
2012-02-14	3.34	3.36	3.31	3.35	167674190
2012-02-15	3.37	3.38	3.31	3.32	148504100
2012-02-16	3.32	3.40	3.31	3.39	131863568
2012-02-17	3.42	3.42	3.39	3.41	85490448
2012-02-21	3.43	3.44	3.39	3.42	83237056
2012-02-22	3.40	3.42	3.38	3.39	121818672
2012-02-23	3.39	3.43	3.37	3.42	110761520
2012-02-24	3.44	3.45	3.42	3.44	82988336
2012-02-27	3.39	3.47	3.38	3.45	116261760
2012-02-28	3.45	3.47	3.44	3.47	110897504
2012-02-29	3.48	3.50	3.43	3.43	151367300
2012-03-01	3.45	3.49	3.45	3.48	211779330
2012-03-02	3.47	3.48	3.44	3.46	125224528
2012-03-05	3.45	3.45	3.40	3.43	121202128
2012-03-06	3.36	3.36	3.31	3.33	182196880
2012-03-07	3.34	3.38	3.33	3.37	106464064
2012-03-08	3.41	3.45	3.40	3.44	90910848
2012-03-09	3.45	3.48	3.44	3.46	87868784
2012-03-12	3.46	3.48	3.44	3.47	68714016
2012-03-13	3.50	3.59	3.49	3.59	128618512
2012-03-14	3.59	3.61	3.56	3.58	110186480
2012-03-15	3.60	3.63	3.58	3.62	113787440
2012-03-16	3.64	3.64	3.62	3.64	93598432
2012-03-19	3.63	3.69	3.63	3.66	93253328
2012-03-20	3.62	3.65	3.60	3.64	113209440
2012-03-21	3.64	3.64	3.61	3.62	88949664
2012-03-22	3.57	3.59	3.55	3.57	155657970
2012-03-23	3.58	3.60	3.54	3.59	102199088
2012-03-26	3.64	3.69	3.64	3.69	90009344
2012-03-27	3.70	3.70	3.67	3.67	110203536
2012-03-28	3.67	3.68	3.59	3.63	133245424
2012-03-29	3.59	3.63	3.56	3.62	119396048
2012-03-30	3.66	3.66	3.61	3.65	101364528
2012-04-02	3.64	3.72	3.63	3.70	92647296
2012-04-03	3.69	3.71	3.63	3.68	140452420
2012-04-04	3.62	3.63	3.57	3.60	183545710
2012-04-05	3.58	3.62	3.57	3.60	110682720
2012-04-09	3.50	3.54	3.50	3.52	108261296
2012-04-10	3.50	3.52	3.39	3.40	231080380
2012-04-11	3.47	3.48	3.44	3.45	134977490
2012-04-12	3.46	3.55	3.45	3.54	104875184
2012-04-13	3.53	3.53	3.45	3.45	123930128
2012-04-16	3.49	3.50	3.43	3.45	124845472
2012-04-17	3.49	3.57	3.48	3.55	116205552
2012-04-18	3.52	3.55	3.52	3.53	111912864
2012-04-19	3.53	3.56	3.45	3.49	183606700
2012-04-20	3.52	3.54	3.49	3.50	103636240
2012-04-23	3.42	3.44	3.39	3.44	101683552
2012-04-24	3.44	3.48	3.44	3.46	77543568
2012-04-25	3.53	3.56	3.53	3.56	102196784
2012-04-26	3.54	3.62	3.54	3.61	93428992
2012-04-27	3.63	3.64	3.59	3.62	83290624
2012-04-30	3.60	3.61	3.57	3.59	95783552
2012-05-01	3.59	3.68	3.58	3.63	170312140
2012-05-02	3.59	3.62	3.57	3.61	94280144
2012-05-03	3.62	3.62	3.55	3.56	123186032
2012-05-04	3.52	3.53	3.44	3.44	123005488
2012-05-07	3.42	3.47	3.42	3.45	112365984
2012-05-08	3.41	3.43	3.34	3.42	156772880
2012-05-09	3.35	3.42	3.32	3.38	176345490
2012-05-10	3.43	3.44	3.38	3.39	101457136
2012-05-11	3.35	3.44	3.35	3.37	91641568
2012-05-14	3.31	3.34	3.29	3.30	93825728
2012-05-15	3.29	3.33	3.25	3.26	130270352
2012-05-16	3.29	3.32	3.23	3.24	132702208
2012-05-17	3.24	3.24	3.14	3.14	179227460
2012-05-18	3.16	3.17	3.08	3.08	145401500
2012-05-21	3.11	3.19	3.09	3.19	107186016
2012-05-22	3.21	3.25	3.16	3.20	107853040
2012-05-23	3.16	3.21	3.10	3.21	143018610
2012-05-24	3.22	3.23	3.16	3.22	106887472
2012-05-25	3.21	3.23	3.18	3.20	93156016
2012-05-29	3.25	3.28	3.23	3.27	143300160
2012-05-30	3.22	3.22	3.17	3.18	114899344
2012-05-31	3.18	3.21	3.11	3.18	187159700
2012-06-01	3.07	3.09	3.00	3.00	233547570
2012-06-04	3.02	3.03	2.96	3.00	182802800
2012-06-05	2.99	3.06	2.99	3.04	135367060
2012-06-06	3.09	3.19	3.09	3.18	137741730
2012-06-07	3.26	3.26	3.17	3.19	173296980
2012-06-08	3.17	3.24	3.15	3.24	118946880
2012-06-11	3.29	3.30	3.15	3.16	185150140
2012-06-12	3.17	3.23	3.14	3.23	145259140
2012-06-13	3.21	3.25	3.17	3.19	115968160
2012-06-14	3.20	3.28	3.18	3.25	125610976
2012-06-15	3.28	3.33	3.27	3.32	85378992
2012-06-18	3.29	3.35	3.28	3.33	105498944
2012-06-19	3.37	3.43	3.36	3.40	97776656
2012-06-20	3.40	3.41	3.33	3.39	170580590
2012-06-21	3.39	3.40	3.23	3.23	172092620
2012-06-22	3.27	3.29	3.24	3.28	80204016
2012-06-25	3.21	3.21	3.15	3.18	154048540
2012-06-26	3.19	3.23	3.16	3.21	114536928
2012-06-27	3.23	3.28	3.22	3.26	93878288
2012-06-28	3.22	3.26	3.17	3.25	132524960
2012-06-29	3.37	3.42	3.35	3.41	118002352
2012-07-02	3.43	3.44	3.38	3.43	214385900
2012-07-03	3.43	3.48	3.42	3.48	50926368
2012-07-05	3.45	3.47	3.42	3.44	97004416
2012-07-06	3.38	3.39	3.35	3.38	132381168
2012-07-09	3.37	3.38	3.34	3.37	98485040
2012-07-10	3.40	3.41	3.29	3.31	101162752
2012-07-11	3.31	3.33	3.27	3.31	145045490
2012-07-12	3.27	3.31	3.23	3.28	119968064
2012-07-13	3.30	3.39	3.29	3.38	90374288
2012-07-16	3.37	3.39	3.35	3.37	88207744
2012-07-17	3.40	3.43	3.33	3.42	133615552
2012-07-18	3.40	3.48	3.40	3.47	102310656
2012-07-19	3.48	3.51	3.46	3.48	100305216
2012-07-20	3.45	3.46	3.42	3.42	105830928
2012-07-23	3.32	3.37	3.29	3.36	133963472
2012-07-24	3.36	3.36	3.25	3.30	201086300
2012-07-25	3.31	3.33	3.26	3.30	169613900
2012-07-26	3.39	3.42	3.36	3.40	142859630
2012-07-27	3.44	3.55	3.43	3.53	175226430
2012-07-30	3.52	3.56	3.51	3.53	102663888
2012-07-31	3.52	3.54	3.48	3.49	114133584
2012-08-01	3.53	3.53	3.47	3.48	113788912
2012-08-02	3.42	3.47	3.37	3.43	120586768
2012-08-03	3.52	3.58	3.52	3.56	101191632
2012-08-06	3.58	3.60	3.57	3.57	51173856
2012-08-07	3.61	3.64	3.60	3.61	56784384
2012-08-08	3.59	3.63	3.59	3.62	46440080
2012-08-09	3.61	3.64	3.60	3.63	65213552
2012-08-10	3.60	3.64	3.59	3.64	63404832
2012-08-13	3.63	3.64	3.60	3.64	57607184
2012-08-14	3.66	3.67	3.61	3.64	65092304
2012-08-15	3.63	3.66	3.62	3.64	64661840
2012-08-16	3.65	3.71	3.64	3.70	66615984
2012-08-17	3.71	3.71	3.69	3.71	76401904
2012-08-20	3.70	3.71	3.68	3.71	56734048
2012-08-21	3.73	3.76	3.67	3.68	80320992
2012-08-22	3.67	3.70	3.65	3.69	111908928
2012-08-23	3.67	3.67	3.62	3.63	103372208
2012-08-24	3.61	3.69	3.60	3.67	81771472
2012-08-27	3.69	3.70	3.66	3.67	63571760
2012-08-28	3.65	3.69	3.64	3.67	70206432
2012-08-29	3.67	3.69	3.65	3.67	51823888
2012-08-30	3.64	3.64	3.60	3.62	80838256
2012-08-31	3.66	3.69	3.61	3.65	111768208
2012-09-04	3.65	3.67	3.60	3.63	235923100
2012-09-05	3.65	3.67	3.62	3.64	89972640
2012-09-06	3.68	3.79	3.68	3.78	115979568
2012-09-07	3.80	3.82	3.79	3.82	65300592
2012-09-10	3.81	3.82	3.77	3.77	68772800
2012-09-11	3.78	3.82	3.77	3.79	51356256
2012-09-12	3.82	3.83	3.79	3.82	76990656
2012-09-13	3.82	3.96	3.81	3.94	148213740
2012-09-14	3.95	4.02	3.94	3.97	155584290
2012-09-17	3.95	3.97	3.92	3.94	78215872
2012-09-18	3.93	3.95	3.92	3.94	76613776
2012-09-19	3.95	3.97	3.93	3.94	71999136
2012-09-20	3.90	3.95	3.88	3.94	90355600
2012-09-21	3.98	3.98	3.94	3.94	79330016
2012-09-24	3.90	3.94	3.89	3.92	70615120
2012-09-25	3.94	3.95	3.83	3.84	107223152
2012-09-26	3.83	3.84	3.77	3.79	101688320
2012-09-27	3.82	3.88	3.80	3.86	65571968
2012-09-28	3.83	3.86	3.80	3.82	87431632
2012-10-01	3.86	3.92	3.83	3.85	277455740
2012-10-02	3.88	3.89	3.82	3.85	105268752
2012-10-03	3.87	3.90	3.83	3.89	77280656
2012-10-04	3.91	3.95	3.90	3.95	69898576
2012-10-05	3.98	4.00	3.92	3.94	74355328
2012-10-08	3.91	3.93	3.90	3.91	40485088
2012-10-09	3.91	3.91	3.83	3.84	94232080
2012-10-10	3.84	3.84	3.78	3.79	89028304
2012-10-11	3.84	3.85	3.79	3.79	69419264
2012-10-12	3.80	3.82	3.75	3.77	63052512
2012-10-15	3.79	3.84	3.76	3.83	77763632
2012-10-16	3.86	3.91	3.86	3.90	77352320
2012-10-17	3.91	3.95	3.90	3.94	76827632
2012-10-18	3.92	3.96	3.90	3.92	121672192
2012-10-19	3.91	3.91	3.77	3.79	169341820
2012-10-22	3.78	3.81	3.73	3.79	133169888
2012-10-23	3.71	3.72	3.65	3.69	180413140
2012-10-24	3.71	3.72	3.65	3.67	95374992
2012-10-25	3.72	3.73	3.64	3.68	113224000
2012-10-26	3.68	3.71	3.63	3.68	96110976
2012-10-31	3.71	3.72	3.65	3.67	96344800
2012-11-01	3.70	3.77	3.69	3.76	248419310
2012-11-02	3.80	3.81	3.68	3.69	112158288
2012-11-05	3.68	3.72	3.66	3.71	75215360
2012-11-06	3.73	3.79	3.72	3.76	81667376
2012-11-07	3.70	3.70	3.56	3.59	172554180
2012-11-08	3.59	3.63	3.50	3.50	129355136
2012-11-09	3.48	3.58	3.48	3.51	136791780
2012-11-12	3.53	3.55	3.50	3.52	52426880
2012-11-13	3.48	3.57	3.47	3.49	86361952
2012-11-14	3.52	3.53	3.38	3.40	204236700
2012-11-15	3.40	3.43	3.36	3.39	138447120
2012-11-16	3.40	3.43	3.34	3.42	157548130
2012-11-19	3.50	3.56	3.49	3.55	98576528
2012-11-20	3.55	3.57	3.51	3.56	74204048
2012-11-21	3.57	3.58	3.55	3.58	73337152
2012-11-23	3.61	3.67	3.61	3.67	52568368
2012-11-26	3.63	3.66	3.61	3.66	89134288
2012-11-27	3.65	3.67	3.61	3.63	111891296
2012-11-28	3.59	3.68	3.55	3.67	154326380
2012-11-29	3.70	3.73	3.67	3.71	165892400
2012-11-30	3.71	3.73	3.69	3.70	108115184
2012-12-03	3.75	3.75	3.67	3.67	121081952
2012-12-04	3.68	3.70	3.64	3.66	144460240
2012-12-05	3.67	3.71	3.62	3.68	168879150
2012-12-06	3.67	3.71	3.66	3.70	136616000
2012-12-07	3.73	3.74	3.69	3.73	164135860
2012-12-10	3.71	3.75	3.71	3.73	111894768
2012-12-11	3.76	3.81	3.76	3.78	138248960
2012-12-12	3.81	3.84	3.77	3.78	164673730
2012-12-13	3.78	3.80	3.72	3.74	152002980
2012-12-14	3.72	3.73	3.70	3.71	113524176
2012-12-17	3.73	3.80	3.73	3.79	131280240
2012-12-18	3.81	3.89	3.80	3.88	137101340
2012-12-19	3.89	3.89	3.82	3.82	122941344
2012-12-20	3.83	3.87	3.81	3.87	86769984
2012-12-21	3.76	3.81	3.75	3.80	203042750
2012-12-24	3.78	3.78	3.76	3.77	32990336
2012-12-26	3.78	3.78	3.71	3.73	85068416
2012-12-27	3.74	3.75	3.64	3.73	146779140
2012-12-28	3.68	3.71	3.64	3.64	114825968
2012-12-31	3.62	3.77	3.62	3.76	236665260
2013-01-02	3.91	3.96	3.89	3.96	110841280
2013-01-03	3.95	3.97	3.92	3.94	99990400
2013-01-04	3.95	3.99	3.94	3.97	85700080
2013-01-07	3.95	3.96	3.92	3.95	76066720
2013-01-08	3.94	3.95	3.90	3.93	93524032
2013-01-09	3.95	3.97	3.94	3.95	85143616
2013-01-10	3.99	4.01	3.95	4.01	113066848
2013-01-11	4.01	4.02	3.99	4.01	67807728
2013-01-14	4.00	4.01	3.98	4.00	70003616
2013-01-15	3.97	4.02	3.96	4.01	65756288
2013-01-16	4.00	4.02	3.99	4.01	62705536
2013-01-17	4.04	4.08	4.03	4.06	120133120
2013-01-18	4.06	4.09	4.03	4.08	94262560
2013-01-22	4.08	4.12	4.06	4.12	91939520
2013-01-23	4.12	4.14	4.11	4.13	77152048
2013-01-24	4.12	4.18	4.12	4.14	116246256
2013-01-25	4.17	4.18	4.14	4.18	90168224
2013-01-28	4.19	4.19	4.14	4.18	73018672
2013-01-29	4.16	4.22	4.15	4.21	75218608
2013-01-30	4.21	4.22	4.17	4.17	113803968
2013-01-31	4.16	4.19	4.15	4.16	80527792
2013-02-01	4.21	4.25	4.19	4.23	105840064
2013-02-04	4.19	4.20	4.14	4.14	140895120
2013-02-05	4.19	4.25	4.19	4.23	105940448
2013-02-06	4.20	4.24	4.19	4.23	95245584
2013-02-07	4.24	4.24	4.16	4.22	146585900
2013-02-08	4.24	4.27	4.24	4.27	112435936
2013-02-11	4.27	4.27	4.25	4.27	70747648
2013-02-12	4.27	4.30	4.26	4.28	76037168
2013-02-13	4.30	4.31	4.26	4.29	103148576
2013-02-14	4.26	4.31	4.25	4.30	67130432
2013-02-15	4.30	4.31	4.25	4.29	122858400
2013-02-19	4.30	4.35	4.30	4.35	93075424
2013-02-20	4.34	4.35	4.24	4.24	198236190
2013-02-21	4.22	4.22	4.16	4.19	193907620
2013-02-22	4.23	4.27	4.21	4.27	116780464
2013-02-25	4.31	4.32	4.11	4.11	238783780
2013-02-26	4.15	4.17	4.09	4.16	235532450
2013-02-27	4.16	4.29	4.15	4.27	141759060
2013-02-28	4.27	4.32	4.24	4.25	102773760
2013-03-01	4.22	4.29	4.18	4.28	406989920
2013-03-04	4.26	4.32	4.25	4.32	101952160
2013-03-05	4.37	4.43	4.37	4.40	139093650
2013-03-06	4.44	4.44	4.39	4.41	105570672
2013-03-07	4.43	4.44	4.42	4.43	71284688
2013-03-08	4.47	4.48	4.42	4.47	122785424
2013-03-11	4.46	4.50	4.45	4.50	65480896
2013-03-12	4.50	4.50	4.45	4.48	90159728
2013-03-13	4.49	4.51	4.46	4.49	84344768
2013-03-14	4.52	4.54	4.51	4.54	67960176
2013-03-15	4.53	4.54	4.50	4.53	82078224
2013-03-18	4.44	4.52	4.43	4.48	101103984
2013-03-19	4.50	4.51	4.40	4.46	172457660
2013-03-20	4.51	4.53	4.49	4.51	74819168
2013-03-21	4.46	4.50	4.43	4.44	102004864
2013-03-22	4.47	4.51	4.46	4.51	60777200
2013-03-25	4.54	4.55	4.44	4.48	134882290
2013-03-26	4.51	4.55	4.50	4.54	73892352
2013-03-27	4.49	4.55	4.47	4.54	95667856
2013-03-28	4.54	4.58	4.52	4.56	83212352
2013-04-01	4.57	4.59	4.51	4.54	85909680
2013-04-02	4.57	4.60	4.56	4.58	99425936
2013-04-03	4.58	4.59	4.46	4.49	162493090
2013-04-04	4.50	4.54	4.48	4.52	139542270
2013-04-05	4.41	4.49	4.40	4.48	137660380
2013-04-08	4.49	4.54	4.46	4.54	89422336
2013-04-09	4.56	4.61	4.53	4.57	85595776
2013-04-10	4.60	4.70	4.60	4.69	98472544
2013-04-11	4.69	4.75	4.68	4.72	90486128
2013-04-12	4.69	4.71	4.64	4.69	100423424
2013-04-15	4.65	4.65	4.48	4.48	143377630
2013-04-16	4.54	4.61	4.52	4.60	102738208
2013-04-17	4.54	4.54	4.42	4.47	214247280
2013-04-18	4.49	4.49	4.38	4.41	149279540
2013-04-19	4.44	4.50	4.42	4.49	101826768
2013-04-22	4.51	4.56	4.45	4.53	95999360
2013-04-23	4.58	4.63	4.53	4.63	130393120
2013-04-24	4.63	4.66	4.61	4.64	74634912
2013-04-25	4.66	4.71	4.65	4.67	81444352
2013-04-26	4.66	4.67	4.62	4.65	86652816
2013-04-29	4.68	4.74	4.66	4.71	80016448
2013-04-30	4.71	4.74	4.67	4.74	71938128
2013-05-01	4.72	4.72	4.64	4.65	186722300
2013-05-02	4.68	4.75	4.67	4.74	78164112
2013-05-03	4.82	4.87	4.82	4.83	69639248
2013-05-06	4.84	4.87	4.84	4.86	47454912
2013-05-07	4.88	4.91	4.85	4.91	60861120
2013-05-08	4.90	4.96	4.89	4.95	43121776
2013-05-09	4.95	4.98	4.90	4.93	66965680
2013-05-10	4.93	4.96	4.90	4.96	58875664
2013-05-13	4.94	4.98	4.92	4.97	51360736
2013-05-14	4.97	5.07	4.97	5.07	55259872
2013-05-15	5.05	5.14	5.05	5.12	74161936
2013-05-16	5.10	5.14	5.06	5.08	70975504
2013-05-17	5.11	5.18	5.10	5.17	75850368
2013-05-20	5.16	5.21	5.15	5.17	58139728
2013-05-21	5.18	5.22	5.14	5.19	66467872
2013-05-22	5.20	5.30	5.06	5.10	179755840
2013-05-23	5.00	5.11	4.99	5.08	132458896
2013-05-24	5.02	5.07	4.99	5.07	95079840
2013-05-28	5.18	5.22	5.10	5.13	107699648
2013-05-29	5.07	5.10	5.01	5.07	90585872
2013-05-30	5.07	5.15	5.06	5.10	61068320
2013-05-31	5.07	5.13	4.94	4.95	116550304
2013-06-03	4.98	5.01	4.90	5.01	189760780
2013-06-04	5.01	5.05	4.91	4.96	126958384
2013-06-05	4.93	4.95	4.81	4.82	161975060
2013-06-06	4.82	4.91	4.76	4.90	193668480
2013-06-07	4.97	5.04	4.93	5.03	133589152
2013-06-10	5.06	5.07	5.00	5.03	113887184
2013-06-11	4.94	5.02	4.91	4.93	121818400
2013-06-12	5.00	5.00	4.84	4.85	142686370
2013-06-13	4.84	5.01	4.82	4.99	87513408
2013-06-14	4.98	5.02	4.91	4.93	110295104
2013-06-17	5.00	5.05	4.95	5.00	88265552
2013-06-18	5.01	5.10	5.01	5.08	64376336
2013-06-19	5.07	5.09	4.94	4.94	166829340
2013-06-20	4.85	4.86	4.67	4.70	250677620
2013-06-21	4.76	4.77	4.63	4.72	186304050
2013-06-24	4.63	4.69	4.53	4.61	257412300
2013-06-25	4.69	4.73	4.63	4.70	119732384
2013-06-26	4.77	4.81	4.73	4.78	85903008
2013-06-27	4.84	4.88	4.83	4.84	85775760
2013-06-28	4.81	4.86	4.77	4.80	118582176
2013-07-01	4.85	4.92	4.74	4.85	438233460
2013-07-02	4.84	4.91	4.80	4.84	105428656
2013-07-03	4.80	4.88	4.79	4.85	44676992
2013-07-05	4.92	4.96	4.85	4.96	81754144
2013-07-08	5.01	5.04	4.99	5.01	80681360
2013-07-09	5.07	5.10	5.03	5.08	65450976
2013-07-10	5.07	5.12	5.05	5.09	75726528
2013-07-11	5.20	5.24	5.17	5.22	77569568
2013-07-12	5.22	5.25	5.21	5.22	67612544
2013-07-15	5.26	5.28	5.24	5.27	47237328
2013-07-16	5.28	5.28	5.20	5.23	98599824
2013-07-17	5.27	5.29	5.24	5.26	63047408
2013-07-18	5.28	5.34	5.27	5.31	77098752
2013-07-19	5.29	5.34	5.28	5.34	62177872
2013-07-22	5.35	5.37	5.32	5.35	54411152
2013-07-23	5.37	5.38	5.32	5.33	54980736
2013-07-24	5.37	5.38	5.27	5.29	102981888
2013-07-25	5.27	5.33	5.25	5.31	102474592
2013-07-26	5.27	5.33	5.23	5.32	86358240
2013-07-29	5.30	5.32	5.26	5.29	73183104
2013-07-30	5.33	5.34	5.27	5.29	99602992
2013-07-31	5.32	5.37	5.29	5.29	103600864
2013-08-01	5.38	5.43	5.38	5.42	68680640
2013-08-02	5.40	5.44	5.38	5.44	59591696
2013-08-05	5.42	5.44	5.40	5.43	45969728
2013-08-06	5.40	5.41	5.34	5.37	81352928
2013-08-07	5.33	5.34	5.29	5.33	82533888
2013-08-08	5.38	5.39	5.31	5.36	65457936
2013-08-09	5.35	5.38	5.30	5.33	79823728
2013-08-12	5.28	5.34	5.28	5.32	60037552
2013-08-13	5.34	5.37	5.28	5.36	59563872
2013-08-14	5.35	5.37	5.30	5.30	93963504
2013-08-15	5.21	5.21	5.13	5.15	126480464
2013-08-16	5.13	5.17	5.09	5.12	94505984
2013-08-19	5.11	5.14	5.05	5.05	75530928
2013-08-20	5.07	5.14	5.06	5.10	72836224
2013-08-21	5.07	5.13	5.01	5.04	122478560
2013-08-22	5.06	5.14	5.06	5.13	63533904
2013-08-23	5.16	5.17	5.11	5.16	57671520
2013-08-26	5.17	5.20	5.12	5.12	73814256
2013-08-27	5.02	5.06	4.95	4.96	189307650
2013-08-28	4.95	5.03	4.94	4.99	97413424
2013-08-29	4.97	5.06	4.96	5.01	90760704
2013-08-30	5.03	5.03	4.95	4.97	98442672
2013-09-03	5.07	5.09	4.98	5.02	111439312
2013-09-04	5.02	5.12	5.01	5.10	71108496
2013-09-05	5.11	5.14	5.10	5.11	60202800
2013-09-06	5.15	5.18	5.03	5.12	133956320
2013-09-09	5.15	5.23	5.15	5.22	78674672
2013-09-10	5.28	5.30	5.26	5.30	87822288
2013-09-11	5.28	5.33	5.26	5.33	97010192
2013-09-12	5.33	5.34	5.29	5.30	76349328
2013-09-13	5.31	5.33	5.29	5.32	60852768
2013-09-16	5.44	5.44	5.37	5.39	82828464
2013-09-17	5.40	5.44	5.40	5.43	43551568
2013-09-18	5.43	5.59	5.40	5.56	108876944
2013-09-19	5.59	5.60	5.53	5.54	84166864
2013-09-20	5.57	5.57	5.46	5.46	90455216
2013-09-23	5.45	5.46	5.38	5.42	114316784
2013-09-24	5.41	5.45	5.37	5.39	93239424
2013-09-25	5.39	5.41	5.34	5.36	122227552
2013-09-26	5.37	5.42	5.35	5.39	64167776
2013-09-27	5.34	5.36	5.31	5.34	110456480
2013-09-30	5.25	5.32	5.23	5.29	133114448
2013-10-01	5.29	5.38	5.28	5.37	90605808
2013-10-02	5.30	5.36	5.27	5.35	112582064
2013-10-03	5.33	5.34	5.21	5.26	161136000
2013-10-04	5.27	5.35	5.25	5.34	96539088
2013-10-07	5.24	5.31	5.23	5.25	91710800
2013-10-08	5.24	5.26	5.12	5.12	189287220
2013-10-09	5.14	5.17	5.06	5.13	169656700
2013-10-10	5.23	5.35	5.23	5.35	137837780
2013-10-11	5.33	5.42	5.33	5.42	98746576
2013-10-14	5.35	5.47	5.34	5.46	138804190
2013-10-15	5.43	5.48	5.37	5.39	122198560
2013-10-16	5.45	5.54	5.44	5.53	83500896
2013-10-17	5.49	5.61	5.49	5.61	76784192
2013-10-18	5.65	5.69	5.63	5.68	75902144
2013-10-21	5.69	5.71	5.66	5.68	64362816
2013-10-22	5.72	5.78	5.70	5.75	111397760
2013-10-23	5.71	5.71	5.65	5.70	97467376
2013-10-24	5.71	5.75	5.69	5.74	78867904
2013-10-25	5.75	5.78	5.73	5.78	72687648
2013-10-28	5.78	5.82	5.77	5.80	80122928
2013-10-29	5.83	5.87	5.81	5.87	77934336
2013-10-30	5.88	5.89	5.76	5.81	127149328
2013-10-31	5.80	5.84	5.75	5.77	111114368
2013-11-01	5.79	5.82	5.73	5.79	359271540
2013-11-04	5.83	5.84	5.79	5.84	52292128
2013-11-05	5.79	5.83	5.76	5.80	79090992
2013-11-06	5.85	5.88	5.82	5.86	66903200
2013-11-07	5.88	5.89	5.70	5.71	126510848
2013-11-08	5.71	5.86	5.71	5.86	112426048
2013-11-11	5.86	5.88	5.84	5.87	51250208
2013-11-12	5.84	5.87	5.80	5.84	94440128
2013-11-13	5.79	5.94	5.79	5.94	81975760
2013-11-14	5.95	6.01	5.93	6.00	93438592
2013-11-15	6.02	6.05	6.00	6.05	76419776
2013-11-18	6.07	6.08	5.98	6.01	84561184
2013-11-19	6.00	6.03	5.96	5.98	106125344
2013-11-20	6.00	6.04	5.91	5.94	118004048
2013-11-21	5.97	6.05	5.97	6.04	73697792
2013-11-22	6.04	6.10	6.03	6.09	64578256
2013-11-25	6.12	6.12	6.07	6.09	77753072
2013-11-26	6.09	6.12	6.07	6.09	64690864
2013-11-27	6.10	6.12	6.08	6.11	79300288
2013-11-29	6.13	6.16	6.09	6.10	50659488
2013-12-02	6.11	6.14	6.06	6.08	80599248
2013-12-03	6.04	6.07	5.98	6.03	101361376
2013-12-04	5.98	6.07	5.93	6.02	142263820
2013-12-05	6.00	6.02	5.96	5.97	107665440
2013-12-06	6.08	6.11	6.05	6.10	90641552
2013-12-09	6.14	6.15	6.12	6.13	60808928
2013-12-10	6.10	6.13	6.08	6.09	85419632
2013-12-11	6.09	6.09	5.94	5.95	121531408
2013-12-12	5.94	5.96	5.89	5.91	110863792
2013-12-13	5.94	5.95	5.89	5.91	109682304
2013-12-16	5.96	6.02	5.96	5.98	102990000
2013-12-17	5.99	5.99	5.92	5.94	95435904
2013-12-18	5.96	6.15	5.85	6.14	155594640
2013-12-19	6.11	6.15	6.08	6.14	109935648
2013-12-20	6.14	6.23	6.14	6.20	93926336
2013-12-23	6.26	6.28	6.24	6.27	63650784
2013-12-24	6.26	6.30	6.26	6.29	34657072
2013-12-26	6.32	6.36	6.32	6.36	57642784
2013-12-27	6.37	6.38	6.34	6.36	67931520
2013-12-30	6.35	6.36	6.33	6.35	52482384
2013-12-31	6.37	6.41	6.36	6.41	53543168
2014-01-02	6.36	6.37	6.26	6.29	115264640
2014-01-03	6.31	6.33	6.27	6.28	89079104
2014-01-06	6.32	6.33	6.23	6.25	115811920
2014-01-07	6.30	6.34	6.29	6.32	77748352
2014-01-08	6.32	6.35	6.28	6.32	104452336
2014-01-09	6.37	6.37	6.28	6.33	94251280
2014-01-10	6.36	6.37	6.29	6.36	71912656
2014-01-13	6.33	6.37	6.17	6.20	134768460
2014-01-14	6.24	6.34	6.22	6.33	89823296
2014-01-15	6.36	6.42	6.36	6.40	86023984
2014-01-16	6.37	6.39	6.34	6.38	59344688
2014-01-17	6.36	6.39	6.31	6.33	67670432
2014-01-21	6.40	6.41	6.29	6.36	79426432
2014-01-22	6.39	6.39	6.35	6.38	63329440
2014-01-23	6.31	6.31	6.20	6.27	107930816
2014-01-24	6.19	6.19	6.00	6.00	211836770
2014-01-27	6.01	6.04	5.88	5.94	194304750
2014-01-28	5.95	6.03	5.95	6.01	107279376
2014-01-29	5.91	5.98	5.87	5.90	161111620
2014-01-30	5.99	6.06	5.96	6.02	112789360
2014-01-31	5.87	6.02	5.87	5.95	117465328
2014-02-03	5.93	5.96	5.66	5.67	725899280
2014-02-04	5.73	5.79	5.69	5.76	149752590
2014-02-05	5.72	5.77	5.65	5.74	154834660
2014-02-06	5.77	5.89	5.77	5.89	117698624
2014-02-07	5.95	6.05	5.91	6.04	119163152
2014-02-10	6.04	6.07	6.01	6.06	74254896
2014-02-11	6.08	6.23	6.07	6.19	152349540
2014-02-12	6.21	6.25	6.18	6.20	95880592
2014-02-13	6.12	6.28	6.12	6.27	88972640
2014-02-14	6.26	6.36	6.24	6.33	68409920
2014-02-18	6.34	6.37	6.31	6.35	64760848
2014-02-19	6.32	6.40	6.26	6.27	114211328
2014-02-20	6.28	6.37	6.24	6.33	105571984
2014-02-21	6.37	6.39	6.32	6.32	90731216
2014-02-24	6.35	6.48	6.34	6.39	70416912
2014-02-25	6.40	6.44	6.35	6.39	104280304
2014-02-26	6.41	6.44	6.35	6.39	101228256
2014-02-27	6.37	6.46	6.36	6.46	84877984
2014-02-28	6.45	6.55	6.40	6.49	127754880
2014-03-03	6.38	6.43	6.31	6.40	142440860
2014-03-04	6.52	6.61	6.52	6.58	400656560
2014-03-05	6.59	6.61	6.57	6.58	64370592
2014-03-06	6.62	6.65	6.60	6.62	82036416
2014-03-07	6.67	6.67	6.57	6.62	91802784
2014-03-10	6.60	6.62	6.54	6.62	54294576
2014-03-11	6.64	6.66	6.52	6.55	82068976
2014-03-12	6.49	6.56	6.46	6.55	62147040
2014-03-13	6.59	6.60	6.37	6.41	114903296
2014-03-14	6.38	6.45	6.35	6.37	141224190
2014-03-17	6.43	6.51	6.43	6.48	87983568
2014-03-18	6.51	6.59	6.50	6.58	83799056
2014-03-19	6.58	6.60	6.42	6.51	110198080
2014-03-20	6.48	6.59	6.46	6.58	90096416
2014-03-21	6.64	6.67	6.52	6.53	99191072
2014-03-24	6.58	6.59	6.42	6.48	119550432
2014-03-25	6.54	6.58	6.47	6.54	74288608
2014-03-26	6.59	6.61	6.44	6.44	71984848
2014-03-27	6.43	6.47	6.37	6.42	75103920
2014-03-28	6.45	6.54	6.44	6.47	66352560
2014-03-31	6.55	6.60	6.55	6.58	47713008
2014-04-01	6.62	6.68	6.61	6.67	44210192
2014-04-02	6.69	6.73	6.66	6.71	46499136
2014-04-03	6.74	6.74	6.66	6.70	49191792
2014-04-04	6.77	6.77	6.52	6.54	108979376
2014-04-07	6.50	6.53	6.37	6.39	107732640
2014-04-08	6.38	6.47	6.34	6.44	66774112
2014-04-09	6.48	6.59	6.44	6.58	39016272
2014-04-10	6.58	6.59	6.29	6.30	88881744
2014-04-11	6.24	6.32	6.18	6.19	88687680
2014-04-14	6.29	6.32	6.19	6.29	77008512
2014-04-15	6.31	6.38	6.19	6.38	99212048
2014-04-16	6.46	6.51	6.41	6.50	53457152
2014-04-17	6.49	6.56	6.47	6.52	77951680
2014-04-21	6.53	6.57	6.51	6.57	58149712
2014-04-22	6.58	6.67	6.58	6.63	57948464
2014-04-23	6.62	6.63	6.59	6.60	49200000
2014-04-24	6.67	6.67	6.56	6.62	92295360
2014-04-25	6.58	6.59	6.49	6.52	76376752
2014-04-28	6.57	6.61	6.42	6.56	133672368
2014-04-29	6.60	6.64	6.57	6.62	58223296
2014-04-30	6.60	6.67	6.58	6.66	61565824
2014-05-01	6.65	6.69	6.62	6.66	77828272
2014-05-02	6.66	6.71	6.62	6.64	82444864
2014-05-05	6.57	6.67	6.54	6.67	52751616
2014-05-06	6.63	6.64	6.55	6.55	66174912
2014-05-07	6.59	6.63	6.49	6.62	94709536
2014-05-08	6.61	6.71	6.57	6.61	66872768
2014-05-09	6.61	6.64	6.55	6.63	63906992
2014-05-12	6.69	6.76	6.68	6.76	49384064
2014-05-13	6.77	6.80	6.76	6.77	51905584
2014-05-14	6.76	6.76	6.69	6.71	51526576
2014-05-15	6.68	6.68	6.52	6.59	103497904
2014-05-16	6.60	6.64	6.54	6.64	73808080
2014-05-19	6.61	6.69	6.60	6.68	42364224
2014-05-20	6.68	6.68	6.56	6.59	252716930
2014-05-21	6.63	6.71	6.63	6.70	60118480
2014-05-22	6.71	6.77	6.69	6.74	48323232
2014-05-23	6.75	6.80	6.75	6.79	38831280
2014-05-27	6.84	6.88	6.84	6.88	39353744
2014-05-28	6.88	6.90	6.84	6.87	53195568
2014-05-29	6.90	6.94	6.86	6.94	47682544
2014-05-30	6.93	6.97	6.91	6.96	51745504
2014-06-02	6.98	6.98	6.91	6.97	49399008
2014-06-03	6.94	6.98	6.93	6.97	39944224
2014-06-04	6.94	7.00	6.93	7.00	35685072
2014-06-05	7.01	7.10	6.96	7.09	66704416
2014-06-06	7.12	7.16	7.11	7.15	43236912
2014-06-09	7.15	7.20	7.14	7.17	46632144
2014-06-10	7.15	7.17	7.12	7.17	30659056
2014-06-11	7.12	7.14	7.09	7.12	48814528
2014-06-12	7.10	7.11	6.99	7.02	71583728
2014-06-13	7.05	7.07	7.00	7.06	41950576
2014-06-16	7.04	7.10	7.03	7.07	37759472
2014-06-17	7.05	7.12	7.04	7.11	34111024
2014-06-18	7.11	7.22	7.08	7.21	52152016
2014-06-19	7.23	7.24	7.18	7.23	48720416
2014-06-20	7.27	7.27	7.24	7.26	42492576
2014-06-23	7.26	7.27	7.23	7.26	28874512
2014-06-24	7.23	7.30	7.15	7.17	63794128
2014-06-25	7.13	7.24	7.13	7.23	47628944
2014-06-26	7.23	7.23	7.12	7.21	57782912
2014-06-27	7.18	7.25	7.18	7.24	36137120
2014-06-30	7.24	7.27	7.22	7.24	33316352
2014-07-01	7.27	7.38	7.27	7.33	147639280
2014-07-02	7.33	7.36	7.33	7.35	32699424
2014-07-03	7.39	7.42	7.38	7.42	24043504
2014-07-07	7.39	7.40	7.35	7.37	43591360
2014-07-08	7.34	7.34	7.24	7.27	61660640
2014-07-09	7.31	7.35	7.28	7.34	37782720
2014-07-10	7.19	7.32	7.18	7.28	49065840
2014-07-11	7.27	7.31	7.24	7.30	30825120
2014-07-14	7.37	7.39	7.36	7.37	31337808
2014-07-15	7.38	7.41	7.28	7.35	55227168
2014-07-16	7.41	7.42	7.36	7.40	129819072
2014-07-17	7.35	7.41	7.21	7.23	86273856
2014-07-18	7.28	7.39	7.27	7.38	50094512
2014-07-21	7.33	7.36	7.28	7.35	47237296
2014-07-22	7.40	7.44	7.39	7.41	31828896
2014-07-23	7.43	7.46	7.40	7.45	27332528
2014-07-24	7.46	7.47	7.43	7.44	31425392
2014-07-25	7.40	7.41	7.35	7.37	48577488
2014-07-28	7.38	7.40	7.29	7.38	43781792
2014-07-29	7.41	7.43	7.31	7.32	48433312
2014-07-30	7.37	7.39	7.26	7.32	50681216
2014-07-31	7.21	7.23	7.02	7.03	110042640
2014-08-01	6.99	7.08	6.92	6.99	213931170
2014-08-04	7.01	7.11	6.95	7.08	63083552
2014-08-05	7.03	7.06	6.90	6.95	89392128
2014-08-06	6.88	7.01	6.88	6.95	55948960
2014-08-07	7.01	7.03	6.84	6.87	86545520
2014-08-08	6.91	7.04	6.87	7.03	54201984
2014-08-11	7.08	7.14	7.07	7.07	43250128
2014-08-12	7.06	7.10	7.01	7.05	64359872
2014-08-13	7.11	7.17	7.09	7.15	52247200
2014-08-14	7.17	7.22	7.16	7.22	40117936
2014-08-15	7.27	7.28	7.11	7.21	96512832
2014-08-18	7.29	7.34	7.28	7.33	112218448
2014-08-19	7.37	7.42	7.36	7.41	35214960
2014-08-20	7.39	7.47	7.39	7.45	56613456
2014-08-21	7.46	7.51	7.45	7.49	44608256
2014-08-22	7.48	7.51	7.44	7.47	75629760
2014-08-25	7.54	7.57	7.52	7.55	52764576
2014-08-26	7.55	7.59	7.55	7.56	36562576
2014-08-27	7.56	7.57	7.53	7.55	33224416
2014-08-28	7.50	7.55	7.48	7.54	47192864
2014-08-29	7.56	7.58	7.52	7.58	47805264
2014-09-02	7.60	7.60	7.52	7.57	124581232
2014-09-03	7.63	7.63	7.55	7.57	64512368
2014-09-04	7.59	7.65	7.50	7.54	81794416
2014-09-05	7.54	7.62	7.48	7.61	62231280
2014-09-08	7.60	7.62	7.53	7.57	65348944
2014-09-09	7.56	7.57	7.44	7.48	77704656
2014-09-10	7.49	7.54	7.43	7.53	67532288
2014-09-11	7.47	7.55	7.46	7.55	61973424
2014-09-12	7.53	7.53	7.42	7.46	82820080
2014-09-15	7.46	7.47	7.40	7.45	54155424
2014-09-16	7.42	7.59	7.41	7.56	111820896
2014-09-17	7.58	7.65	7.51	7.58	96769072
2014-09-18	7.63	7.66	7.61	7.66	59985184
2014-09-19	7.71	7.72	7.62	7.64	67870048
2014-09-22	7.62	7.62	7.50	7.53	85583616
2014-09-23	7.47	7.54	7.44	7.44	83294304
2014-09-24	7.44	7.56	7.40	7.56	66377888
2014-09-25	7.52	7.52	7.31	7.31	129229520
2014-09-26	7.34	7.46	7.32	7.43	48749888
2014-09-29	7.30	7.42	7.29	7.40	55135232
2014-09-30	7.41	7.45	7.33	7.36	61223168
2014-10-01	7.33	7.34	7.13	7.16	115243936
2014-10-02	7.14	7.21	7.01	7.16	98038384
2014-10-03	7.26	7.35	7.21	7.32	61712896
2014-10-06	7.38	7.40	7.25	7.30	96754032
2014-10-07	7.23	7.26	7.07	7.08	126636912
2014-10-08	7.08	7.34	7.01	7.32	132198416
2014-10-09	7.30	7.32	7.02	7.03	166114880
2014-10-10	7.03	7.10	6.87	6.87	159696560
2014-10-13	6.87	6.91	6.64	6.64	144409330
2014-10-14	6.72	6.81	6.62	6.67	174803340
2014-10-15	6.48	6.60	6.25	6.57	255576140
2014-10-16	6.34	6.65	6.33	6.56	218760590
2014-10-17	6.71	6.81	6.66	6.72	136883600
2014-10-20	6.69	6.86	6.69	6.85	89093936
2014-10-21	6.95	7.13	6.93	7.12	110456928
2014-10-22	7.14	7.18	7.01	7.02	106492848
2014-10-23	7.16	7.27	7.13	7.18	80336976
2014-10-24	7.20	7.29	7.15	7.28	86756112
2014-10-27	7.24	7.29	7.19	7.22	77104656
2014-10-28	7.32	7.44	7.31	7.43	59755904
2014-10-29	7.45	7.49	7.31	7.42	105101920
2014-10-30	7.37	7.55	7.36	7.51	77839872
2014-10-31	7.69	7.69	7.61	7.68	87858464
2014-11-03	7.70	7.74	7.65	7.69	58587216
2014-11-04	7.65	7.67	7.56	7.64	102015936
2014-11-05	7.74	7.75	7.66	7.73	70991632
2014-11-06	7.74	7.80	7.68	7.80	62823984
2014-11-07	7.79	7.83	7.75	7.81	59604224
2014-11-10	7.81	7.86	7.79	7.85	25374720
2014-11-11	7.86	7.88	7.83	7.87	29198384
2014-11-12	7.81	7.87	7.80	7.86	40046992
2014-11-13	7.87	7.91	7.87	7.90	11309472
2014-11-14	7.86	7.89	7.83	7.87	26554864
2014-11-17	7.84	7.90	7.83	7.88	40148000
2014-11-18	7.89	8.00	7.89	7.97	56382576
2014-11-19	7.95	7.97	7.88	7.95	48143008
2014-11-20	7.87	7.99	7.87	7.98	41385296
2014-11-21	8.13	8.14	8.01	8.06	48850928
2014-11-24	8.10	8.12	8.08	8.11	41107216
2014-11-25	8.13	8.15	8.07	8.10	42697856
2014-11-26	8.11	8.14	8.09	8.14	25088720
2014-11-28	8.12	8.15	8.08	8.10	21586160
2014-12-01	8.03	8.05	7.96	7.99	68653536
2014-12-02	7.99	8.11	7.99	8.09	50765344
2014-12-03	8.10	8.17	8.09	8.15	41296672
2014-12-04	8.12	8.18	8.06	8.13	48572528
2014-12-05	8.15	8.20	8.12	8.16	41924960
2014-12-08	8.12	8.17	8.00	8.05	59280832
2014-12-09	7.88	8.05	7.84	8.04	93103824
2014-12-10	8.00	8.00	7.76	7.78	115340768
2014-12-11	7.83	8.01	7.82	7.85	74848272
2014-12-12	7.74	7.83	7.60	7.61	110892400
2014-12-15	7.69	7.73	7.44	7.49	114410480
2014-12-16	7.43	7.71	7.37	7.37	139725900
2014-12-17	7.42	7.71	7.40	7.67	123755616
2014-12-18	7.89	8.05	7.83	8.05	83571344
2014-12-19	8.10	8.18	8.05	8.12	61928096
2014-12-22	8.12	8.18	8.10	8.17	26007504
2014-12-23	8.23	8.24	8.18	8.20	28875232
2014-12-24	8.22	8.24	8.20	8.20	11120704
2014-12-26	8.24	8.28	8.24	8.25	11013760
2014-12-29	8.23	8.29	8.23	8.27	14828432
2014-12-30	8.23	8.24	8.17	8.18	19591536
2014-12-31	8.21	8.23	8.01	8.02	34266384
2015-01-02	8.08	8.12	7.91	8.01	42342896
2015-01-05	7.91	7.92	7.69	7.72	90105616
2015-01-06	7.75	7.80	7.50	7.58	117161104
2015-01-07	7.70	7.79	7.65	7.77	61499840
2015-01-08	7.89	8.06	7.89	8.04	58869040
2015-01-09	8.07	8.08	7.85	7.90	70957184
2015-01-12	7.92	7.93	7.73	7.78	49008768
2015-01-13	7.89	8.00	7.62	7.74	101068048
2015-01-14	7.55	7.66	7.47	7.64	95172416
2015-01-15	7.70	7.73	7.50	7.50	75382080
2015-01-16	7.49	7.71	7.47	7.70	66669856
2015-01-20	7.76	7.78	7.59	7.73	67980544
2015-01-21	7.69	7.85	7.65	7.81	69441776
2015-01-22	7.88	8.05	7.75	8.04	72606112
2015-01-23	8.01	8.04	7.94	7.95	47694160
2015-01-26	7.94	8.00	7.87	7.99	37331440
2015-01-27	7.80	7.89	7.70	7.78	74861456
2015-01-28	7.89	7.90	7.56	7.58	69632928
2015-01-29	7.60	7.74	7.47	7.72	56986896
2015-01-30	7.61	7.73	7.50	7.53	74571968
2015-02-02	7.57	7.72	7.40	7.71	69979040
2015-02-03	7.79	7.93	7.76	7.93	64270544
2015-02-04	7.86	7.97	7.83	7.87	53268240
2015-02-05	7.94	8.04	7.93	8.04	48936544
2015-02-06	8.06	8.12	7.94	7.99	48701024
2015-02-09	7.92	7.99	7.87	7.91	44804304
2015-02-10	8.01	8.10	7.93	8.08	37909712
2015-02-11	8.06	8.13	8.00	8.09	39853184
2015-02-12	8.17	8.25	8.15	8.24	36441200
2015-02-13	8.26	8.32	8.23	8.31	36717488
2015-02-17	8.29	8.36	8.26	8.34	32032384
2015-02-18	8.30	8.35	8.28	8.34	30555760
2015-02-19	8.28	8.36	8.27	8.33	29741488
2015-02-20	8.29	8.43	8.23	8.43	52547456
2015-02-23	8.41	8.43	8.37	8.43	28110320
2015-02-24	8.42	8.49	8.39	8.48	30403744
2015-02-25	8.46	8.51	8.42	8.46	33951968
2015-02-26	8.45	8.46	8.38	8.44	33574464
2015-02-27	8.43	8.45	8.38	8.38	28591312
2015-03-02	8.39	8.49	8.38	8.49	35615168
2015-03-03	8.44	8.45	8.33	8.41	45961728
2015-03-04	8.36	8.36	8.25	8.35	68803488
2015-03-05	8.37	8.39	8.31	8.36	34152368
2015-03-06	8.28	8.32	8.09	8.13	80409952
2015-03-09	8.14	8.23	8.13	8.19	36833584
2015-03-10	8.06	8.07	7.92	7.93	74320688
2015-03-11	7.95	7.97	7.88	7.89	65040000
2015-03-12	7.95	8.10	7.94	8.09	54987280
2015-03-13	8.06	8.08	7.89	7.99	95446496
2015-03-16	8.06	8.21	8.06	8.21	54421952
2015-03-17	8.13	8.19	8.08	8.15	67376704
2015-03-18	8.11	8.41	8.05	8.35	94996352
2015-03-19	8.31	8.34	8.24	8.27	64356016
2015-03-20	8.36	8.47	8.36	8.42	55256688
2015-03-23	8.42	8.47	8.39	8.39	45303744
2015-03-24	8.37	8.42	8.28	8.29	55776656
2015-03-25	8.29	8.32	8.03	8.04	84784368
2015-03-26	7.97	8.08	7.91	8.00	89476240
2015-03-27	7.98	8.05	7.97	8.03	57218048
2015-03-30	8.13	8.25	8.13	8.23	48141968
2015-03-31	8.15	8.21	8.08	8.08	68755376
2015-04-01	8.08	8.08	7.93	8.03	82193408
2015-04-02	8.02	8.12	8.00	8.08	53435552
2015-04-06	8.00	8.24	7.98	8.19	58547808
2015-04-07	8.19	8.26	8.14	8.15	44406272
2015-04-08	8.17	8.24	8.13	8.20	62830160
2015-04-09	8.18	8.29	8.14	8.27	50175968
2015-04-10	8.29	8.36	8.28	8.36	34164848
2015-04-13	8.35	8.41	8.28	8.29	43908624
2015-04-14	8.27	8.33	8.21	8.32	45225216
2015-04-15	8.36	8.44	8.35	8.39	47715376
2015-04-16	8.36	8.43	8.34	8.38	42201728
2015-04-17	8.27	8.30	8.12	8.19	89832720
2015-04-20	8.28	8.37	8.27	8.34	46315568
2015-04-21	8.41	8.42	8.29	8.32	39377600
2015-04-22	8.35	8.42	8.27	8.40	41914384
2015-04-23	8.36	8.51	8.35	8.44	54478448
2015-04-24	8.49	8.51	8.44	8.48	39728896
2015-04-27	8.54	8.55	8.39	8.41	50787760
2015-04-28	8.41	8.47	8.30	8.47	55100640
2015-04-29	8.38	8.45	8.32	8.39	79048288
2015-04-30	8.34	8.38	8.16	8.23	90469456
2015-05-01	8.30	8.41	8.29	8.40	57231152
2015-05-04	8.45	8.51	8.43	8.46	46367632
2015-05-05	8.43	8.46	8.25	8.26	67000128
2015-05-06	8.31	8.34	8.09	8.19	93885360
2015-05-07	8.18	8.30	8.15	8.25	54842896
2015-05-08	8.41	8.49	8.41	8.47	60043568
2015-05-11	8.46	8.49	8.38	8.39	42383952
2015-05-12	8.31	8.39	8.23	8.34	55436336
2015-05-13	8.38	8.44	8.32	8.34	45872960
2015-05-14	8.44	8.53	8.41	8.52	45633920
2015-05-15	8.54	8.55	8.49	8.53	30716960
2015-05-18	8.52	8.61	8.51	8.59	31390608
2015-05-19	8.60	8.63	8.55	8.58	26710048
2015-05-20	8.59	8.64	8.54	8.57	22308096
2015-05-21	8.56	8.64	8.54	8.62	20427656
2015-05-22	8.58	8.62	8.57	8.58	14265808
2015-05-26	8.53	8.54	8.35	8.40	34778688
2015-05-27	8.44	8.57	8.41	8.55	20912904
2015-05-28	8.52	8.54	8.47	8.53	28336872
2015-05-29	8.52	8.53	8.40	8.42	25803520
2015-06-01	8.49	8.52	8.38	8.46	37086736
2015-06-02	8.42	8.51	8.35	8.44	26418896
2015-06-03	8.49	8.55	8.44	8.49	29102224
2015-06-04	8.42	8.47	8.31	8.35	42716520
2015-06-05	8.33	8.38	8.25	8.32	39340272
2015-06-08	8.31	8.32	8.20	8.21	29508560
2015-06-09	8.21	8.26	8.15	8.21	27781904
2015-06-10	8.28	8.44	8.28	8.40	35219200
2015-06-11	8.45	8.49	8.42	8.45	31018664
2015-06-12	8.37	8.39	8.30	8.33	37147872
2015-06-15	8.22	8.28	8.15	8.25	52836992
2015-06-16	8.24	8.35	8.23	8.34	37437784
2015-06-17	8.37	8.43	8.27	8.37	44884344
2015-06-18	8.43	8.59	8.42	8.54	48419800
2015-06-19	8.52	8.53	8.43	8.44	23019448
2015-06-22	8.56	8.61	8.54	8.56	28890664
2015-06-23	8.57	8.60	8.53	8.57	23512520
2015-06-24	8.53	8.57	8.43	8.43	27688336
2015-06-25	8.48	8.49	8.38	8.38	19932440
2015-06-26	8.42	8.44	8.33	8.38	27627872
2015-06-29	8.24	8.30	8.02	8.04	59671024
2015-06-30	8.17	8.17	8.02	8.07	47495864
2015-07-01	8.21	8.23	8.12	8.19	35364416
2015-07-02	8.23	8.25	8.13	8.17	23533328
2015-07-06	8.05	8.20	8.03	8.13	31766064
2015-07-07	8.14	8.24	7.92	8.22	49490960
2015-07-08	8.10	8.13	7.93	7.95	45749040
2015-07-09	8.15	8.17	7.97	7.98	36599176
2015-07-10	8.17	8.22	8.10	8.18	29277456
2015-07-13	8.30	8.37	8.30	8.36	27017400
2015-07-14	8.35	8.46	8.35	8.44	21504216
2015-07-15	8.45	8.48	8.38	8.43	24407416
2015-07-16	8.53	8.56	8.51	8.56	24529352
2015-07-17	8.56	8.58	8.52	8.57	15824744
2015-07-20	8.60	8.63	8.55	8.58	15590352
2015-07-21	8.57	8.59	8.49	8.51	21687784
2015-07-22	8.44	8.52	8.44	8.48	13934008
2015-07-23	8.50	8.50	8.35	8.39	17001728
2015-07-24	8.40	8.40	8.18	8.21	22997528
2015-07-27	8.13	8.18	8.08	8.12	36130576
2015-07-28	8.19	8.33	8.12	8.31	35526944
2015-07-29	8.33	8.45	8.31	8.43	28095960
2015-07-30	8.38	8.45	8.32	8.43	26016680
2015-07-31	8.48	8.48	8.38	8.41	21937424
2015-08-03	8.40	8.41	8.26	8.35	35012168
2015-08-04	8.34	8.39	8.27	8.31	18974304
2015-08-05	8.40	8.47	8.35	8.37	20273080
2015-08-06	8.39	8.40	8.18	8.25	27496712
2015-08-07	8.22	8.23	8.12	8.21	27556976
2015-08-10	8.31	8.42	8.31	8.41	30011504
2015-08-11	8.28	8.32	8.18	8.25	33118848
2015-08-12	8.13	8.29	8.00	8.27	55162904
2015-08-13	8.27	8.33	8.20	8.25	29604176
2015-08-14	8.24	8.32	8.22	8.31	19082776
2015-08-17	8.26	8.41	8.21	8.41	23092688
2015-08-18	8.38	8.41	8.34	8.36	17944632
2015-08-19	8.29	8.36	8.15	8.22	50494184
2015-08-20	8.08	8.13	7.88	7.88	68294736
2015-08-21	7.71	7.80	7.38	7.39	100240552
2015-08-24	6.62	7.25	6.25	6.78	86661456
2015-08-25	7.22	7.22	6.61	6.62	69798808
2015-08-26	6.95	7.15	6.70	7.13	57303992
2015-08-27	7.33	7.49	7.18	7.48	66073800
2015-08-28	7.42	7.52	7.38	7.47	41505608
2015-08-31	7.39	7.47	7.31	7.36	37467600
2015-09-01	7.01	7.14	6.84	6.91	81476336
2015-09-02	7.13	7.18	6.96	7.18	53676760
2015-09-03	7.24	7.37	7.15	7.19	46442408
2015-09-04	6.99	7.07	6.90	6.97	50857408
2015-09-08	7.22	7.33	7.16	7.33	36719416
2015-09-09	7.46	7.47	7.09	7.13	40766000
2015-09-10	7.11	7.30	7.09	7.20	42141296
2015-09-11	7.17	7.27	7.11	7.27	24742776
2015-09-14	7.29	7.29	7.17	7.21	26164280
2015-09-15	7.26	7.43	7.22	7.39	26920640
2015-09-16	7.42	7.54	7.39	7.53	30150520
2015-09-17	7.51	7.72	7.46	7.49	60553376
2015-09-18	7.26	7.40	7.21	7.25	67630512
2015-09-21	7.32	7.41	7.23	7.31	39930864
2015-09-22	7.13	7.17	7.03	7.13	49998536
2015-09-23	7.14	7.18	7.06	7.10	31843296
2015-09-24	7.00	7.09	6.88	7.06	60435136
2015-09-25	7.18	7.21	6.97	7.05	80169320
2015-09-28	6.97	6.98	6.67	6.69	75723696
2015-09-29	6.71	6.82	6.62	6.70	66328624
2015-09-30	6.86	6.96	6.80	6.95	63758872
2015-10-01	6.99	7.01	6.82	6.99	53401952
2015-10-02	6.82	7.20	6.77	7.20	74792152
2015-10-05	7.30	7.47	7.29	7.45	37464984
2015-10-06	7.45	7.49	7.34	7.40	35321928
2015-10-07	7.48	7.55	7.38	7.52	39704800
2015-10-08	7.49	7.68	7.46	7.66	45593720
2015-10-09	7.67	7.71	7.61	7.67	23751120
2015-10-12	7.68	7.70	7.64	7.68	13438712
2015-10-13	7.62	7.73	7.57	7.59	21977280
2015-10-14	7.58	7.63	7.48	7.51	28014296
2015-10-15	7.57	7.74	7.54	7.74	28884920
2015-10-16	7.77	7.81	7.71	7.80	26463496
2015-10-19	7.75	7.82	7.72	7.81	19736720
2015-10-20	7.78	7.85	7.76	7.79	17703664
2015-10-21	7.84	7.85	7.69	7.70	32178048
2015-10-22	7.79	7.98	7.78	7.95	40262608
2015-10-23	8.11	8.17	8.04	8.14	38832144
2015-10-26	8.12	8.13	8.06	8.10	19144328
2015-10-27	8.04	8.10	8.00	8.06	20084152
2015-10-28	8.10	8.25	8.03	8.25	32535344
2015-10-29	8.20	8.27	8.19	8.24	20513968
2015-10-30	8.26	8.28	8.15	8.16	22090752
2015-11-02	8.19	8.38	8.19	8.35	21087280
2015-11-03	8.33	8.46	8.31	8.40	17909208
2015-11-04	8.44	8.44	8.31	8.36	22628504
2015-11-05	8.36	8.41	8.26	8.34	21389336
2015-11-06	8.31	8.35	8.21	8.33	26250824
2015-11-09	8.27	8.28	8.08	8.18	30615456
2015-11-10	8.13	8.21	8.10	8.20	18394304
2015-11-11	8.24	8.24	8.14	8.15	20207984
2015-11-12	8.05	8.09	7.92	7.92	34828288
2015-11-13	7.88	7.90	7.73	7.74	43609520
2015-11-16	7.72	7.98	7.71	7.97	33581184
2015-11-17	8.01	8.08	7.92	7.96	44875504
2015-11-18	8.01	8.23	8.00	8.22	32995968
2015-11-19	8.20	8.24	8.18	8.20	16680952
2015-11-20	8.27	8.32	8.23	8.26	19141768
2015-11-23	8.26	8.31	8.20	8.24	17185328
2015-11-24	8.15	8.30	8.11	8.26	25355768
2015-11-25	8.28	8.29	8.24	8.26	12291104
2015-11-27	8.27	8.30	8.22	8.28	7873568
2015-11-30	8.29	8.31	8.20	8.21	27885688
2015-12-01	8.27	8.38	8.24	8.37	26833208
2015-12-02	8.36	8.39	8.17	8.19	25401920
2015-12-03	8.22	8.24	7.90	7.96	38038128
2015-12-04	8.00	8.30	7.99	8.27	38281608
2015-12-07	8.24	8.24	8.08	8.17	22770208
2015-12-08	8.02	8.15	7.97	8.06	28233536
2015-12-09	8.00	8.20	7.85	7.94	46811144
2015-12-10	7.95	8.10	7.92	7.98	28891224
2015-12-11	7.78	7.84	7.64	7.66	54961152
2015-12-14	7.68	7.75	7.52	7.75	58331504
2015-12-15	7.88	7.99	7.87	7.91	34161128
2015-12-16	8.01	8.17	7.89	8.14	43472096
2015-12-17	8.17	8.17	7.89	7.90	32439992
2015-12-18	7.82	7.83	7.60	7.60	45567552
2015-12-21	7.72	7.75	7.61	7.73	34291816
2015-12-22	7.79	7.87	7.70	7.84	30472192
2015-12-23	7.94	8.04	7.93	8.04	26417376
2015-12-24	8.01	8.06	7.99	8.00	8265552
2015-12-28	7.95	7.98	7.88	7.98	17291832
2015-12-29	8.08	8.17	8.07	8.14	20361840
2015-12-30	8.12	8.13	8.02	8.03	13339888
2015-12-31	7.97	8.03	7.87	7.88	37655688
2016-01-04	7.60	7.65	7.46	7.65	58935672
2016-01-05	7.68	7.75	7.57	7.68	39703992
2016-01-06	7.45	7.57	7.39	7.48	47102128
2016-01-07	7.21	7.37	7.09	7.12	72752240
2016-01-08	7.22	7.25	6.94	6.97	63688856
2016-01-11	7.05	7.07	6.81	6.97	67857808
2016-01-12	7.11	7.15	6.91	7.08	58815768
2016-01-13	7.15	7.18	6.70	6.73	76050440
2016-01-14	6.79	7.05	6.65	6.95	65778744
2016-01-15	6.58	6.73	6.49	6.65	94236576
2016-01-19	6.80	6.82	6.54	6.67	75782144
2016-01-20	6.45	6.63	6.17	6.51	122975656
2016-01-21	6.54	6.73	6.43	6.58	82689216
2016-01-22	6.79	6.86	6.73	6.84	53171408
2016-01-25	6.80	6.82	6.62	6.64	50050256
2016-01-26	6.68	6.84	6.66	6.81	39937192
2016-01-27	6.77	6.91	6.59	6.67	58719944
2016-01-28	6.80	6.81	6.60	6.74	52557736
2016-01-29	6.80	7.07	6.79	7.06	50482200
2016-02-01	6.98	7.13	6.93	7.07	35754712
2016-02-02	6.93	6.94	6.76	6.80	60852992
2016-02-03	6.89	6.92	6.59	6.89	73552416
2016-02-04	6.85	6.99	6.79	6.91	41268624
2016-02-05	6.87	6.87	6.59	6.65	64139232
2016-02-08	6.49	6.51	6.28	6.46	66372208
2016-02-09	6.32	6.57	6.31	6.46	60627816
2016-02-10	6.53	6.66	6.44	6.45	49424856
2016-02-11	6.25	6.37	6.16	6.29	78289152
2016-02-12	6.43	6.55	6.36	6.54	44755944
2016-02-16	6.71	6.77	6.62	6.76	44642064
2016-02-17	6.86	7.02	6.85	6.98	44727032
2016-02-18	7.01	7.01	6.90	6.93	25282320
2016-02-19	6.86	6.93	6.81	6.92	33218792
2016-02-22	7.05	7.13	7.05	7.12	28823432
2016-02-23	7.06	7.09	6.93	6.95	26749272
2016-02-24	6.82	7.03	6.72	7.01	58596448
2016-02-25	7.05	7.18	6.98	7.18	43501856
2016-02-26	7.25	7.26	7.13	7.14	50137872
2016-02-29	7.14	7.22	7.02	7.02	36776672
2016-03-01	7.14	7.36	7.09	7.36	40967024
2016-03-02	7.33	7.43	7.30	7.43	43056400
2016-03-03	7.41	7.48	7.36	7.48	27195024
2016-03-04	7.50	7.60	7.43	7.52	37190264
2016-03-07	7.45	7.58	7.45	7.55	25723456
2016-03-08	7.45	7.49	7.36	7.37	33855264
2016-03-09	7.45	7.48	7.38	7.45	29785728
2016-03-10	7.51	7.58	7.30	7.46	49217000
2016-03-11	7.59	7.71	7.58	7.70	28993744
2016-03-14	7.66	7.73	7.63	7.68	18223440
2016-03-15	7.59	7.66	7.57	7.66	20338264
2016-03-16	7.61	7.78	7.61	7.75	30447712
2016-03-17	7.74	7.89	7.71	7.84	26654928
2016-03-18	7.89	7.94	7.86	7.91	25070144
2016-03-21	7.88	7.95	7.86	7.93	18249288
2016-03-22	7.86	7.97	7.84	7.92	21001832
2016-03-23	7.87	7.88	7.78	7.80	24313048
2016-03-24	7.70	7.79	7.68	7.79	20699144
2016-03-28	7.83	7.85	7.76	7.80	20502288
2016-03-29	7.80	7.83	7.75	7.95	27071912
2016-03-30	8.03	8.08	7.98	8.01	26574288
2016-03-31	8.00	8.04	7.96	7.98	19315448
2016-04-01	7.88	8.10	7.85	8.08	22890304
2016-04-04	8.08	8.09	8.00	8.03	24517080
2016-04-05	8.03	8.03	8.03	7.87	28215128
2016-04-06	7.87	8.04	7.85	8.04	29738392
2016-04-07	7.94	7.97	7.78	7.84	34026840
2016-04-08	7.95	7.99	7.84	7.89	30103960
2016-04-11	7.95	8.01	7.84	7.85	31383496
2016-04-12	7.86	8.02	7.83	8.00	32199128
2016-04-13	8.08	8.16	8.07	8.16	33372600
2016-04-14	8.16	8.20	8.13	8.16	21731448
2016-04-15	8.15	8.17	8.11	8.13	22405376
2016-04-18	8.08	8.25	8.08	8.25	20152392
2016-04-19	8.29	8.33	8.23	8.30	27555272
2016-04-20	8.31	8.38	8.26	8.32	24347168
2016-04-21	8.32	8.33	8.21	8.23	32085456
2016-04-22	8.20	8.25	8.15	8.23	21172752
2016-04-25	8.17	8.20	8.12	8.20	19062576
2016-04-26	8.23	8.27	8.18	8.23	16622040
2016-04-27	8.19	8.30	8.16	8.26	26438544
2016-04-28	8.19	8.29	8.07	8.12	34266528
2016-04-29	8.05	8.08	7.92	8.03	46917856
2016-05-02	8.07	8.16	8.03	8.15	26954416
2016-05-03	8.03	8.05	7.94	8.00	39915248
2016-05-04	7.91	7.98	7.87	7.91	38431992
2016-05-05	7.96	7.99	7.87	7.92	20031600
2016-05-06	7.84	7.97	7.83	7.97	19950128
2016-05-09	7.95	8.02	7.94	7.99	13354296
2016-05-10	8.05	8.18	8.04	8.18	12608392
2016-05-11	8.14	8.17	8.03	8.03	17030280
2016-05-12	8.09	8.10	7.94	8.03	21756008
2016-05-13	8.00	8.05	7.86	7.89	20914768
2016-05-16	7.91	8.09	7.90	8.04	14613952
2016-05-17	8.02	8.04	7.85	7.90	20065648
2016-05-18	7.86	8.01	7.80	7.90	30198216
2016-05-19	7.83	7.87	7.73	7.85	27193704
2016-05-20	7.90	7.99	7.90	7.94	17991976
2016-05-23	7.94	7.97	7.90	7.92	7615312
2016-05-24	8.00	8.15	7.99	8.12	12191568
2016-05-25	8.19	8.27	8.19	8.23	24485624
2016-05-26	8.25	8.27	8.21	8.24	8723256
2016-05-27	8.26	8.31	8.25	8.30	15306928
2016-05-31	8.33	8.35	8.23	8.28	18007152
2016-06-01	8.22	8.33	8.20	8.31	10792688
2016-06-02	8.28	8.36	8.23	8.36	16033600
2016-06-03	8.31	8.34	8.20	8.31	24094408
2016-06-06	8.35	8.43	8.33	8.40	15296280
2016-06-07	8.41	8.47	8.41	8.42	9919920
2016-06-08	8.44	8.49	8.43	8.47	10555704
2016-06-09	8.41	8.46	8.38	8.45	16053456
2016-06-10	8.33	8.35	8.24	8.30	29065088
2016-06-13	8.24	8.32	8.16	8.17	18420040
2016-06-14	8.13	8.18	8.04	8.13	33176776
2016-06-15	8.17	8.22	8.09	8.11	23291720
2016-06-16	8.03	8.17	7.94	8.16	32186352
2016-06-17	8.15	8.15	8.04	8.09	25310784
2016-06-20	8.28	8.34	8.19	8.20	36440616
2016-06-21	8.23	8.28	8.19	8.23	30184440
2016-06-22	8.25	8.32	8.19	8.21	17014000
2016-06-23	8.34	8.42	8.30	8.42	19823096
2016-06-24	7.84	8.11	7.78	7.82	88425776
2016-06-27	7.69	7.69	7.46	7.53	75808232
2016-06-28	7.68	7.80	7.65	7.80	45063280
2016-06-29	7.93	8.09	7.92	8.07	40388176
2016-06-30	8.11	8.29	8.06	8.28	31797648
2016-07-01	8.28	8.37	8.28	8.32	22857800
2016-07-05	8.25	8.26	8.15	8.20	30904072
2016-07-06	8.16	8.31	8.10	8.30	34842416
2016-07-07	8.32	8.38	8.22	8.29	38462224
2016-07-08	8.41	8.56	8.39	8.54	32104752
2016-07-11	8.59	8.65	8.56	8.60	24407920
2016-07-12	8.69	8.75	8.67	8.72	19234184
2016-07-13	8.76	8.76	8.67	8.72	18102200
2016-07-14	8.84	8.86	8.78	8.81	36533160
2016-07-15	8.87	8.87	8.75	8.80	22346584
2016-07-18	8.81	8.86	8.78	8.84	13854672
2016-07-19	8.80	8.82	8.78	8.82	13005488
2016-07-20	8.87	8.92	8.83	8.90	14978792
2016-07-21	8.88	8.90	8.79	8.82	14103568
2016-07-22	8.84	8.91	8.81	8.91	15501336
2016-07-25	8.89	8.89	8.80	8.86	12309504
2016-07-26	8.85	8.90	8.79	8.86	16762968
2016-07-27	8.90	8.91	8.77	8.85	21241808
2016-07-28	8.83	8.89	8.78	8.86	10679624
2016-07-29	8.84	8.93	8.82	8.90	14130496
2016-08-01	8.90	8.94	8.84	8.88	11783072
2016-08-02	8.85	8.87	8.68	8.77	18550824
2016-08-03	8.75	8.82	8.73	8.82	11429032
2016-08-04	8.82	8.86	8.79	8.83	7913864
2016-08-05	8.90	8.98	8.89	8.97	10889352
2016-08-08	9.00	9.01	8.94	8.97	7153504
2016-08-09	8.97	9.02	8.95	8.97	9366640
2016-08-10	8.99	8.99	8.90	8.94	21489104
2016-08-11	8.98	9.04	8.96	9.01	9877632
2016-08-12	8.98	9.02	8.96	9.00	12642816
2016-08-15	9.03	9.08	9.03	9.05	7833920
2016-08-16	9.01	9.02	8.96	8.96	15710352
2016-08-17	8.96	9.00	8.88	8.99	18324336
2016-08-18	8.99	9.03	8.98	9.03	9495528
2016-08-19	8.98	9.02	8.94	9.01	11139136
2016-08-22	8.98	9.02	8.94	9.00	13209584
2016-08-23	9.06	9.09	9.03	9.03	10507056
2016-08-24	9.02	9.03	8.90	8.95	19748008
2016-08-25	8.91	8.97	8.89	8.93	13647968
2016-08-26	8.95	9.05	8.81	8.90	37726160
2016-08-29	8.91	9.01	8.90	8.98	8837568
2016-08-30	8.98	9.00	8.90	8.95	8312800
2016-08-31	8.92	8.93	8.83	8.90	20139072
2016-09-01	8.90	8.93	8.79	8.90	41115296
2016-09-02	8.98	9.02	8.93	8.98	19932104
2016-09-06	9.01	9.04	8.94	9.04	11318752
2016-09-07	9.02	9.05	8.98	9.04	13220216
2016-09-08	9.00	9.03	8.96	9.00	15239088
2016-09-09	8.87	8.87	8.56	8.56	58343536
2016-09-12	8.49	8.84	8.48	8.81	42487248
2016-09-13	8.68	8.71	8.49	8.55	76754824
2016-09-14	8.56	8.67	8.49	8.54	35073352
2016-09-15	8.53	8.75	8.51	8.72	32900944
2016-09-16	8.65	8.67	8.58	8.65	24916016
2016-09-19	8.71	8.77	8.62	8.65	24170104
2016-09-20	8.73	8.74	8.65	8.64	22347088
2016-09-21	8.71	8.85	8.64	8.83	27960936
2016-09-22	8.93	8.97	8.91	8.95	23041504
2016-09-23	8.91	8.92	8.84	8.85	20584096
2016-09-26	8.77	8.79	8.69	8.71	18380104
2016-09-27	8.69	8.82	8.65	8.81	18377256
2016-09-28	8.83	8.91	8.74	8.90	15707760
2016-09-29	8.88	8.92	8.69	8.74	35818416
2016-09-30	8.81	8.93	8.79	8.87	20559424
2016-10-03	8.83	8.84	8.77	8.82	16015040
2016-10-04	8.84	8.86	8.68	8.74	28216344
2016-10-05	8.79	8.85	8.79	8.81	10866192
2016-10-06	8.78	8.84	8.74	8.83	17479776
2016-10-07	8.85	8.86	8.69	8.76	43132392
2016-10-10	8.85	8.90	8.84	8.85	10836984
2016-10-11	8.81	8.82	8.56	8.64	47495608
2016-10-12	8.64	8.70	8.59	8.65	18869064
2016-10-13	8.53	8.64	8.45	8.59	33629504
2016-10-14	8.69	8.73	8.60	8.60	27290864
2016-10-17	8.60	8.62	8.52	8.55	18282544
2016-10-18	8.68	8.69	8.61	8.64	17147448
2016-10-19	8.67	8.72	8.64	8.69	13704488
2016-10-20	8.66	8.71	8.60	8.66	22104144
2016-10-21	8.59	8.68	8.57	8.66	14867584
2016-10-24	8.75	8.77	8.71	8.73	10230832
2016-10-25	8.72	8.75	8.67	8.68	17746744
2016-10-26	8.60	8.70	8.58	8.64	16666648
2016-10-27	8.72	8.72	8.59	8.60	24264592
2016-10-28	8.60	8.66	8.48	8.55	41013808
2016-10-31	8.58	8.60	8.53	8.55	18393552
2016-11-01	8.58	8.58	8.31	8.43	43204576
2016-11-02	8.39	8.43	8.28	8.32	30325752
2016-11-03	8.34	8.36	8.22	8.25	20911920
2016-11-04	8.25	8.33	8.22	8.22	22587016
2016-11-07	8.45	8.59	8.44	8.58	34184864
2016-11-08	8.55	8.72	8.53	8.66	28989736
2016-11-09	8.52	8.91	8.50	8.85	66555024
2016-11-10	8.93	9.01	8.75	8.89	63530752
2016-11-11	8.82	8.87	8.76	8.85	39172464
2016-11-14	8.90	8.92	8.79	8.87	28949880
2016-11-15	8.90	9.00	8.88	9.00	19215344
2016-11-16	8.94	8.99	8.93	8.97	12002424
2016-11-17	8.98	9.06	8.97	9.06	21517256
2016-11-18	9.07	9.08	9.00	9.02	12875632
2016-11-21	9.07	9.16	9.06	9.15	17889216
2016-11-22	9.19	9.21	9.12	9.19	15255144
2016-11-23	9.14	9.20	9.12	9.20	20726152
2016-11-25	9.23	9.27	9.22	9.27	6759200
2016-11-28	9.24	9.26	9.17	9.19	26615504
2016-11-29	9.18	9.26	9.15	9.22	18360400
2016-11-30	9.28	9.29	9.16	9.16	25120720
2016-12-01	9.20	9.20	9.07	9.09	39560848
2016-12-02	9.11	9.16	9.07	9.11	17010752
2016-12-05	9.19	9.25	9.17	9.22	18279088
2016-12-06	9.24	9.28	9.19	9.28	21093488
2016-12-07	9.26	9.53	9.25	9.51	32771248
2016-12-08	9.52	9.61	9.49	9.57	30206112
2016-12-09	9.59	9.68	9.58	9.68	18606552
2016-12-12	9.67	9.72	9.62	9.66	19415680
2016-12-13	9.72	9.83	9.72	9.79	25861208
2016-12-14	9.75	9.82	9.58	9.63	63385112
2016-12-15	9.65	9.79	9.63	9.70	24421720
2016-12-16	9.75	9.75	9.63	9.67	19365944
2016-12-19	9.68	9.75	9.67	9.70	17498120
2016-12-20	9.76	9.79	9.74	9.76	18470096
2016-12-21	9.76	9.77	9.71	9.72	18748232
2016-12-22	9.70	9.71	9.64	9.68	22940336
2016-12-23	9.68	9.71	9.66	9.71	8256840
2016-12-27	9.73	9.79	9.73	9.75	23035760
2016-12-28	9.78	9.78	9.58	9.60	25183520
2016-12-29	9.60	9.63	9.54	9.59	12317640
2016-12-30	9.62	9.62	9.45	9.52	19887840
2017-01-03	9.64	9.71	9.54	9.66	24530848
2017-01-04	9.69	9.79	9.69	9.77	19205312
2017-01-05	9.75	9.77	9.68	9.75	19477024
2017-01-06	9.77	9.87	9.71	9.83	22014984
2017-01-09	9.80	9.81	9.76	9.76	20226240
2017-01-10	9.76	9.84	9.72	9.76	17085432
2017-01-11	9.75	9.81	9.69	9.81	25767856
2017-01-12	9.76	9.78	9.63	9.77	37747784
2017-01-13	9.78	9.84	9.78	9.81	17244784
2017-01-17	9.74	9.78	9.70	9.74	22771536
2017-01-18	9.76	9.78	9.71	9.78	28008632
2017-01-19	9.79	9.80	9.67	9.71	13522288
2017-01-20	9.77	9.83	9.72	9.77	45550960
2017-01-23	9.74	9.78	9.65	9.73	23843560
2017-01-24	9.75	9.89	9.74	9.84	21313024
2017-01-25	9.95	10.02	9.93	10.01	16119216
2017-01-26	10.01	10.03	9.97	10.00	18152112
2017-01-27	10.01	10.02	9.95	9.97	25557536
2017-01-30	9.90	9.90	9.75	9.85	49948752
2017-01-31	9.79	9.85	9.74	9.85	32398032
2017-02-01	9.90	9.93	9.79	9.85	36632608
2017-02-02	9.81	9.89	9.78	9.86	20557232
2017-02-03	9.95	10.01	9.92	9.99	20159936
2017-02-06	9.95	9.99	9.93	9.96	31026184
2017-02-07	10.00	10.02	9.94	9.96	18602408
2017-02-08	9.93	10.00	9.90	9.99	17306368
2017-02-09	10.01	10.13	10.01	10.10	18193896
2017-02-10	10.14	10.20	10.13	10.17	14407448
2017-02-13	10.23	10.32	10.23	10.29	14909880
2017-02-14	10.27	10.38	10.24	10.38	21207672
2017-02-15	10.35	10.50	10.35	10.48	15846056
2017-02-16	10.48	10.50	10.39	10.47	23443816
2017-02-17	10.39	10.49	10.39	10.49	22646840
2017-02-21	10.53	10.64	10.53	10.61	15911912
2017-02-22	10.57	10.62	10.56	10.60	12481776
2017-02-23	10.65	10.65	10.53	10.62	18579096
2017-02-24	10.52	10.64	10.52	10.64	24274200
2017-02-27	10.63	10.69	10.60	10.68	21016856
2017-02-28	10.63	10.66	10.57	10.62	28338512
2017-03-01	10.79	10.96	10.78	10.90	20654984
2017-03-02	10.89	10.89	10.77	10.78	19643360
2017-03-03	10.76	10.80	10.72	10.79	12942240
2017-03-06	10.70	10.75	10.66	10.72	22536152
2017-03-07	10.69	10.72	10.63	10.66	31226736
2017-03-08	10.69	10.71	10.60	10.61	17861080
2017-03-09	10.62	10.67	10.54	10.64	16643528
2017-03-10	10.74	10.74	10.62	10.71	17269336
2017-03-13	10.71	10.73	10.67	10.72	10044696
2017-03-14	10.66	10.67	10.58	10.65	22681616
2017-03-15	10.70	10.87	10.68	10.82	20925840
2017-03-16	10.84	10.85	10.75	10.78	24390560
2017-03-17	10.81	10.83	10.74	10.74	8479616
2017-03-20	10.74	10.77	10.68	10.71	11483496
2017-03-21	10.78	10.79	10.43	10.43	43176248
2017-03-22	10.43	10.51	10.37	10.48	20970664
2017-03-23	10.46	10.57	10.42	10.46	18217544
2017-03-24	10.49	10.55	10.36	10.44	23172568
2017-03-27	10.27	10.44	10.24	10.42	20249944
2017-03-28	10.40	10.61	10.38	10.56	16336536
2017-03-29	10.54	10.61	10.51	10.59	9493232
2017-03-30	10.58	10.67	10.56	10.65	13066712
2017-03-31	10.61	10.67	10.60	10.61	11507568
2017-04-03	10.61	10.63	10.44	10.57	19964184
2017-04-04	10.53	10.59	10.50	10.58	17192448
2017-04-05	10.65	10.75	10.49	10.52	33134456
2017-04-06	10.53	10.63	10.48	10.57	22042896
2017-04-07	10.55	10.62	10.50	10.55	15628256
2017-04-10	10.56	10.64	10.51	10.56	17591488
2017-04-11	10.52	10.55	10.38	10.54	24760512
2017-04-12	10.51	10.52	10.42	10.45	23537944
2017-04-13	10.41	10.48	10.31	10.31	18563760
2017-04-17	10.36	10.49	10.34	10.49	19884880
2017-04-18	10.41	10.48	10.35	10.42	17679536
2017-04-19	10.48	10.52	10.36	10.39	16156672
2017-04-20	10.45	10.60	10.42	10.55	18147520
2017-04-21	10.54	10.55	10.44	10.49	17968208
2017-04-24	10.72	10.74	10.67	10.71	22608376
2017-04-25	10.78	10.88	10.77	10.83	19123696
2017-04-26	10.84	10.93	10.82	10.83	18158256
2017-04-27	10.86	10.87	10.79	10.84	12623160
2017-04-28	10.87	10.87	10.78	10.80	8602832
2017-05-01	10.85	10.89	10.81	10.85	14709912
2017-05-02	10.86	10.87	10.81	10.85	15128472
2017-05-03	10.81	10.85	10.76	10.83	16698024
2017-05-04	10.86	10.87	10.76	10.85	16139552
2017-05-05	10.89	10.94	10.85	10.94	15602328
2017-05-08	10.94	10.96	10.89	10.94	8240904
2017-05-09	10.96	10.98	10.88	10.91	8150920
2017-05-10	10.91	10.95	10.89	10.95	8929448
2017-05-11	10.90	10.92	10.79	10.91	13098824
2017-05-12	10.88	10.89	10.84	10.88	12171832
2017-05-15	10.91	11.00	10.91	10.98	9889464
2017-05-16	11.02	11.02	10.93	10.97	9390040
2017-05-17	10.78	10.83	10.57	10.58	30048376
2017-05-18	10.57	10.75	10.54	10.66	20983112
2017-05-19	10.71	10.87	10.70	10.80	17479280
2017-05-22	10.84	10.92	10.84	10.90	9185664
2017-05-23	10.94	10.97	10.91	10.95	10343912
2017-05-24	10.98	11.01	10.94	11.00	10340232
2017-05-25	11.05	11.14	11.04	11.10	12141536
2017-05-26	11.09	11.12	11.08	11.10	4684288
2017-05-30	11.06	11.11	11.05	11.08	5975408
2017-05-31	11.11	11.12	11.00	11.08	14461176
2017-06-01	11.12	11.25	11.09	11.24	12827312
2017-06-02	11.26	11.34	11.22	11.32	10377296
2017-06-05	11.31	11.34	11.29	11.31	8260216
2017-06-06	11.25	11.30	11.23	11.24	9067664
2017-06-07	11.27	11.30	11.20	11.27	12890056
2017-06-08	11.28	11.34	11.23	11.29	12226400
2017-06-09	11.31	11.40	11.11	11.25	20101872
2017-06-12	11.22	11.25	11.15	11.24	13027176
2017-06-13	11.30	11.36	11.26	11.35	9402800
2017-06-14	11.38	11.39	11.24	11.33	17894168
2017-06-15	11.18	11.29	11.15	11.28	11216432
2017-06-16	11.30	11.30	11.19	11.28	10661504
2017-06-19	11.37	11.48	11.36	11.46	12536928
2017-06-20	11.43	11.43	11.31	11.31	15948008
2017-06-21	11.34	11.36	11.25	11.30	12690864
2017-06-22	11.30	11.35	11.27	11.28	6785672
2017-06-23	11.30	11.35	11.25	11.32	8492688
2017-06-26	11.38	11.43	11.30	11.32	14647256
2017-06-27	11.30	11.33	11.14	11.15	21716600
2017-06-28	11.24	11.36	11.22	11.33	10946736
2017-06-29	11.36	11.36	11.01	11.15	27495888
2017-06-30	11.22	11.26	11.16	11.18	14837888
2017-07-03	11.28	11.33	11.22	11.22	13294208
2017-07-05	11.25	11.29	11.17	11.26	11187720
2017-07-06	11.19	11.20	11.04	11.07	21042496
2017-07-07	11.12	11.22	11.10	11.20	13852528
2017-07-10	11.19	11.27	11.17	11.23	6484952
2017-07-11	11.21	11.24	11.08	11.20	18106184
2017-07-12	11.32	11.39	11.32	11.38	9679624
2017-07-13	11.38	11.43	11.35	11.41	9188288
2017-07-14	11.41	11.56	11.40	11.51	8672984
2017-07-17	11.51	11.55	11.50	11.52	7089104
2017-07-18	11.48	11.53	11.43	11.53	8509544
2017-07-19	11.56	11.65	11.56	11.65	7612888
2017-07-20	11.68	11.69	11.60	11.65	13090528
2017-07-21	11.60	11.64	11.57	11.64	10241624
2017-07-24	11.63	11.65	11.58	11.63	7684808
2017-07-25	11.72	11.72	11.66	11.68	11391776
2017-07-26	11.71	11.72	11.66	11.69	5920088
2017-07-27	11.74	11.74	11.52	11.67	15969256
2017-07-28	11.61	11.65	11.56	11.63	9634768
2017-07-31	11.68	11.69	11.60	11.62	8838784
2017-08-01	11.68	11.69	11.63	11.67	7972432
2017-08-02	11.69	11.70	11.58	11.68	12100616
2017-08-03	11.67	11.67	11.61	11.64	6901184
2017-08-04	11.69	11.71	11.64	11.68	7317200
2017-08-07	11.68	11.72	11.67	11.72	6021016
2017-08-08	11.68	11.82	11.62	11.67	10094760
2017-08-09	11.58	11.66	11.55	11.65	10037856
2017-08-10	11.57	11.58	11.32	11.33	20883152
2017-08-11	11.35	11.42	11.33	11.36	14302256
2017-08-14	11.50	11.61	11.50	11.59	13010336
2017-08-15	11.63	11.63	11.55	11.58	9591208
2017-08-16	11.63	11.68	11.58	11.62	12679904
2017-08-17	11.56	11.59	11.26	11.26	21722440
2017-08-18	11.24	11.35	11.17	11.22	17008520
2017-08-21	11.21	11.26	11.14	11.24	10121136
2017-08-22	11.30	11.49	11.30	11.46	11576928
2017-08-23	11.37	11.43	11.35	11.39	7925032
2017-08-24	11.43	11.44	11.31	11.34	9068928
2017-08-25	11.42	11.48	11.37	11.39	10181032
2017-08-28	11.44	11.44	11.34	11.39	7667016
2017-08-29	11.25	11.44	11.23	11.41	10064376
2017-08-30	11.41	11.55	11.39	11.52	9444904
2017-08-31	11.58	11.68	11.57	11.66	11116792
2017-09-01	11.70	11.73	11.67	11.70	10704048
2017-09-05	11.63	11.66	11.41	11.52	24272376
2017-09-06	11.59	11.63	11.53	11.60	8597976
2017-09-07	11.63	11.63	11.55	11.60	9540904
2017-09-08	11.56	11.61	11.54	11.56	8852768
2017-09-11	11.70	11.82	11.70	11.80	8215880
2017-09-12	11.85	11.89	11.83	11.89	20649592
2017-09-13	11.85	11.90	11.84	11.90	6689768
2017-09-14	11.86	11.91	11.84	11.89	5440080
2017-09-15	11.87	11.93	11.86	11.93	7331848
2017-09-18	11.96	12.01	11.93	11.97	7762568
2017-09-19	11.99	12.00	11.96	11.99	3611928
2017-09-20	12.00	12.01	11.89	12.00	10591288
2017-09-21	11.98	11.99	11.92	11.93	5051144
2017-09-22	11.90	11.96	11.90	11.94	4881192
2017-09-25	11.91	11.95	11.81	11.89	8307752
2017-09-26	11.93	11.96	11.88	11.89	8242944
2017-09-27	11.97	12.02	11.87	11.98	11399192
2017-09-28	11.95	12.02	11.94	12.01	5428984
2017-09-29	12.01	12.10	11.99	12.09	8116928
2017-10-02	12.12	12.19	12.11	12.19	10728912
2017-10-03	12.21	12.25	12.19	12.25	5241576
2017-10-04	12.23	12.30	12.22	12.28	7459240
2017-10-05	12.31	12.42	12.30	12.42	7521648
2017-10-06	12.37	12.40	12.34	12.39	8574872
2017-10-09	12.41	12.42	12.32	12.35	76091224
2017-10-10	12.41	12.45	12.35	12.41	8184576
2017-10-11	12.40	12.45	12.38	12.45	5383472
2017-10-12	12.42	12.45	12.39	12.41	6864328
2017-10-13	12.46	12.47	12.42	12.44	4282248
2017-10-16	12.47	12.50	12.43	12.48	5058064
2017-10-17	12.47	12.49	12.44	12.49	4187528
2017-10-18	12.53	12.54	12.49	12.51	3808000
2017-10-19	12.42	12.52	12.38	12.52	7004568
2017-10-20	12.61	12.65	12.58	12.65	6864184
2017-10-23	12.68	12.68	12.54	12.55	6760272
2017-10-24	12.60	12.62	12.55	12.59	5832280
2017-10-25	12.55	12.56	12.34	12.46	12391752
2017-10-26	12.53	12.56	12.49	12.49	6454632
2017-10-27	12.58	12.71	12.55	12.69	10646608
2017-10-30	12.63	12.69	12.57	12.60	8707144
2017-10-31	12.65	12.67	12.61	12.64	6496216
2017-11-01	12.73	12.77	12.63	12.67	7982376
2017-11-02	12.66	12.70	12.55	12.68	8862184
2017-11-03	12.70	12.77	12.66	12.76	5732360
2017-11-06	12.75	12.82	12.74	12.80	5340736
2017-11-07	12.81	12.85	12.73	12.79	8201696
2017-11-08	12.76	12.84	12.73	12.83	6416376
2017-11-09	12.69	12.75	12.55	12.74	16762432
2017-11-10	12.69	12.73	12.65	12.72	9958392
2017-11-13	12.65	12.77	12.64	12.75	6423632
2017-11-14	12.65	12.70	12.57	12.69	10588440
2017-11-15	12.58	12.63	12.48	12.56	11111896
2017-11-16	12.66	12.81	12.66	12.76	12188320
2017-11-17	12.73	12.75	12.68	12.69	7955544
2017-11-20	12.72	12.75	12.69	12.73	6655760
2017-11-21	12.82	12.92	12.81	12.90	9819616
2017-11-22	12.90	12.91	12.86	12.88	5951480
2017-11-24	12.93	12.94	12.91	12.93	5050784
2017-11-27	12.94	12.97	12.89	12.92	6526800
2017-11-28	12.97	13.18	12.96	13.17	13350768
2017-11-29	13.20	13.26	13.11	13.17	11983360
2017-11-30	13.27	13.49	13.26	13.38	15046168
2017-12-01	13.37	13.42	12.96	13.33	21999912
2017-12-04	13.52	13.57	13.30	13.30	14410928
2017-12-05	13.33	13.40	13.19	13.21	15933880
2017-12-06	13.17	13.26	13.16	13.21	8176448
2017-12-07	13.19	13.33	13.18	13.29	8138632
2017-12-08	13.38	13.44	13.36	13.43	6057888
2017-12-11	13.44	13.52	13.43	13.52	8781480
2017-12-12	13.55	13.62	13.52	13.56	7275560
2017-12-13	13.59	13.64	13.55	13.55	11194096
2017-12-14	13.59	13.60	13.44	13.44	10213504
2017-12-15	13.56	13.72	13.55	13.67	10019544
2017-12-18	13.82	13.88	13.82	13.83	9434568
2017-12-19	13.87	13.87	13.72	13.74	18046000
2017-12-20	13.84	13.85	13.68	13.72	18011912
2017-12-21	13.78	13.85	13.74	13.77	11016080
2017-12-22	13.77	13.77	13.70	13.74	10542624
2017-12-26	13.69	13.72	13.67	13.70	4550576
2017-12-27	13.72	13.76	13.69	13.72	4709136
2017-12-28	13.77	13.77	13.73	13.77	7778688
2017-12-29	13.83	13.83	13.64	13.68	11951968
2018-01-02	13.77	13.86	13.72	13.86	15378808
2018-01-03	13.88	14.05	13.88	14.03	8994376
2018-01-04	14.11	14.21	14.10	14.16	11100264
2018-01-05	14.25	14.35	14.18	14.33	10957920
2018-01-08	14.32	14.41	14.29	14.39	7715120
2018-01-09	14.44	14.53	14.41	14.45	10405808
2018-01-10	14.36	14.44	14.28	14.41	11608264
2018-01-11	14.47	14.61	14.45	14.61	13354656
2018-01-12	14.65	14.82	14.63	14.80	12074168
2018-01-16	14.95	15.03	14.61	14.70	19564280
2018-01-17	14.81	15.02	14.73	14.98	13421288
2018-01-18	14.96	15.01	14.87	14.93	11466136
2018-01-19	14.99	15.06	14.93	15.06	12498096
2018-01-22	15.02	15.30	15.02	15.30	12737336
2018-01-23	15.31	15.40	15.27	15.37	10464400
2018-01-24	15.45	15.52	15.21	15.36	14710576
2018-01-25	15.46	15.47	15.27	15.36	12304800
2018-01-26	15.46	15.72	15.43	15.71	10795488
2018-01-29	15.64	15.70	15.49	15.50	14835088
2018-01-30	15.27	15.35	15.13	15.18	19798760
2018-01-31	15.29	15.35	15.07	15.21	12884984
2018-02-01	15.10	15.32	15.07	15.17	11066368
2018-02-02	15.00	15.02	14.50	14.51	29116912
2018-02-05	14.28	14.54	13.22	13.33	59005200
2018-02-06	12.88	13.86	12.76	13.81	65334456
2018-02-07	13.73	14.14	13.65	13.65	34135928
2018-02-08	13.69	13.70	12.63	12.64	54953000
2018-02-09	12.96	13.21	12.17	13.03	72404936
2018-02-12	13.24	13.55	13.05	13.38	32958824
2018-02-13	13.25	13.52	13.19	13.46	18067680
2018-02-14	13.30	13.86	13.29	13.82	24565144
2018-02-15	14.01	14.17	13.73	14.16	20341744
2018-02-16	14.09	14.41	14.09	14.17	23834888
2018-02-20	14.06	14.23	13.90	14.00	18262952
2018-02-21	14.04	14.33	13.85	13.85	20399904
2018-02-22	13.97	14.16	13.81	13.88	19358920
2018-02-23	14.04	14.33	13.98	14.33	15329816
2018-02-26	14.45	14.67	14.39	14.66	16670624
2018-02-27	14.68	14.77	14.29	14.29	22444808
2018-02-28	14.43	14.48	13.97	13.98	20877744
2018-03-01	13.99	14.16	13.38	13.60	42380104
2018-03-02	13.39	13.80	13.30	13.74	44201856
2018-03-05	13.59	14.12	13.58	14.05	26714192
2018-03-06	14.16	14.17	13.94	14.12	20048984
2018-03-07	13.87	14.15	13.84	14.11	21141832
2018-03-08	14.19	14.25	14.07	14.24	20075472
2018-03-09	14.41	14.73	14.37	14.73	19589456
2018-03-12	14.77	14.85	14.66	14.70	14744920
2018-03-13	14.84	14.89	14.44	14.51	34554640
2018-03-14	14.62	14.64	14.29	14.36	34484944
2018-03-15	14.42	14.49	14.27	14.33	22004672
2018-03-16	14.38	14.47	14.35	14.35	18197648
2018-03-19	14.26	14.27	13.77	13.97	35084624
2018-03-20	14.01	14.08	13.93	13.99	19548168
2018-03-21	13.99	14.22	13.91	13.93	25728184
2018-03-22	13.67	13.77	13.21	13.24	35500144
2018-03-23	13.29	13.37	12.65	12.67	42747016
2018-03-26	13.08	13.39	12.80	13.37	39803600
2018-03-27	13.47	13.53	12.73	12.90	45618240
2018-03-28	12.91	13.09	12.70	12.83	44767112
2018-03-29	12.95	13.35	12.87	13.19	21243520
2018-04-02	13.09	13.15	12.30	12.59	27273016
2018-04-03	12.72	12.95	12.52	12.90	23377864
2018-04-04	12.50	13.26	12.49	13.19	32685520
2018-04-05	13.38	13.48	13.25	13.38	18411112
2018-04-06	13.16	13.33	12.61	12.79	30397096
2018-04-09	12.96	13.29	12.86	12.90	21162912
2018-04-10	13.23	13.41	13.10	13.31	21533360
2018-04-11	13.14	13.36	13.14	13.18	18067920
2018-04-12	13.32	13.50	13.30	13.38	17275312
2018-04-13	13.55	13.55	13.19	13.31	19539296
2018-04-16	13.49	13.61	13.40	13.53	14555256
2018-04-17	13.73	13.88	13.67	13.81	15932968
2018-04-18	13.87	13.93	13.78	13.83	12022728
2018-04-19	13.75	13.78	13.56	13.67	20021280
2018-04-20	13.67	13.69	13.34	13.45	13934104
2018-04-23	13.51	13.57	13.32	13.44	13796624
2018-04-24	13.56	13.58	12.90	13.08	31982440
2018-04-25	13.06	13.19	12.86	13.14	23195528
2018-04-26	13.25	13.49	13.20	13.40	17175552
2018-04-27	13.47	13.50	13.32	13.43	14941064
2018-04-30	13.50	13.56	13.21	13.21	20147664
2018-05-01	13.16	13.28	12.98	13.27	18676240
2018-05-02	13.23	13.33	13.04	13.08	15929640
2018-05-03	12.99	13.10	12.67	13.02	30462464
2018-05-04	12.91	13.44	12.88	13.36	17428088
2018-05-07	13.45	13.56	13.37	13.44	16082960
2018-05-08	13.40	13.49	13.27	13.44	18550352
2018-05-09	13.52	13.74	13.47	13.71	15869744
2018-05-10	13.79	14.00	13.78	13.96	11142072
2018-05-11	13.97	14.08	13.92	14.02	8717960
2018-05-14	14.09	14.17	14.00	14.05	9128184
2018-05-15	13.91	13.91	13.75	13.86	23487208
2018-05-16	13.86	14.03	13.86	13.98	12227096
2018-05-17	13.94	14.07	13.86	13.95	9861288
2018-05-18	13.91	13.95	13.84	13.88	15313544
2018-05-21	14.05	14.15	14.01	14.08	12397392
2018-05-22	14.15	14.18	13.97	14.00	14470944
2018-05-23	13.86	14.09	13.84	14.08	14796400
2018-05-24	14.03	14.06	13.81	14.03	12769232
2018-05-25	13.96	14.02	13.89	13.95	15753624
2018-05-29	13.76	13.85	13.50	13.64	35442248
2018-05-30	13.79	14.04	13.77	13.99	10105376
2018-05-31	13.94	13.97	13.75	13.79	27310824
2018-06-01	13.97	14.13	13.96	14.08	13561320
2018-06-04	14.18	14.25	14.15	14.22	13183056
2018-06-05	14.23	14.28	14.14	14.26	12353064
2018-06-06	14.31	14.49	14.24	14.49	10137672
2018-06-07	14.53	14.56	14.36	14.47	14387832
2018-06-08	14.41	14.56	14.40	14.56	6480168
2018-06-11	14.57	14.68	14.56	14.59	7740616
2018-06-12	14.64	14.67	14.55	14.64	8945424
2018-06-13	14.65	14.68	14.51	14.52	13329864
2018-06-14	14.63	14.67	14.53	14.61	12973816
2018-06-15	14.51	14.60	14.38	14.57	10596480
2018-06-18	14.39	14.52	14.33	14.50	13019056
2018-06-19	14.23	14.42	14.18	14.37	15316192
2018-06-20	14.45	14.49	14.37	14.42	9613152
2018-06-21	14.41	14.41	14.17	14.23	18368320
2018-06-22	14.38	14.39	14.25	14.28	11003640
2018-06-25	14.14	14.16	13.69	13.89	42752064
2018-06-26	13.95	14.04	13.87	13.94	12340032
2018-06-27	14.01	14.18	13.70	13.71	21559080
2018-06-28	13.70	13.96	13.62	13.87	32663104
2018-06-29	13.99	14.15	13.90	13.91	15677888
2018-07-02	13.73	13.99	13.70	13.98	19010632
2018-07-03	14.07	14.08	13.82	13.86	11129080
2018-07-05	13.99	14.09	13.87	14.09	18143368
2018-07-06	14.09	14.37	14.05	14.31	12558168
2018-07-09	14.44	14.58	14.44	14.58	8697600
2018-07-10	14.64	14.70	14.60	14.67	9173592
2018-07-11	14.50	14.59	14.43	14.47	18662144
2018-07-12	14.61	14.73	14.54	14.72	10757336
2018-07-13	14.71	14.79	14.65	14.74	6778416
2018-07-16	14.75	14.77	14.67	14.72	8293976
2018-07-17	14.63	14.89	14.62	14.85	8863144
2018-07-18	14.85	14.91	14.80	14.90	6091928
2018-07-19	14.82	14.86	14.73	14.79	7014992
2018-07-20	14.76	14.83	14.73	14.75	8987768
2018-07-23	14.72	14.83	14.68	14.81	4024040
2018-07-24	14.96	15.05	14.85	14.94	11741168
2018-07-25	14.92	15.24	14.91	15.22	14098160
2018-07-26	15.11	15.21	15.10	15.12	5773656
2018-07-27	15.17	15.17	14.81	14.92	18111392
2018-07-30	14.93	14.95	14.70	14.75	19594456
2018-07-31	14.86	14.98	14.81	14.90	9374232
2018-08-01	14.92	14.99	14.78	14.86	9717232
2018-08-02	14.71	15.03	14.67	15.00	7692072
2018-08-03	15.03	15.15	15.01	15.15	7999496
2018-08-06	15.14	15.29	15.10	15.26	9107488
2018-08-07	15.33	15.40	15.31	15.34	10809384
2018-08-08	15.33	15.38	15.28	15.33	8188120
2018-08-09	15.34	15.39	15.27	15.29	5538528
2018-08-10	15.11	15.18	15.00	15.08	15301000
2018-08-13	15.11	15.19	14.93	14.96	11728384
2018-08-14	15.06	15.18	15.01	15.16	7207520
2018-08-15	14.99	15.01	14.75	14.93	16075416
2018-08-16	15.10	15.27	15.10	15.17	11795096
2018-08-17	15.13	15.33	15.09	15.26	10019488
2018-08-20	15.34	15.37	15.27	15.34	8046480
2018-08-21	15.40	15.51	15.38	15.40	6627848
2018-08-22	15.36	15.45	15.32	15.39	5658112
2018-08-23	15.36	15.47	15.30	15.34	6684000
2018-08-24	15.41	15.54	15.41	15.52	10738328
2018-08-27	15.66	15.78	15.65	15.76	12342992
2018-08-28	15.83	15.83	15.73	15.78	4047296
2018-08-29	15.81	15.98	15.78	15.95	6340664
2018-08-30	15.88	15.93	15.74	15.81	9799688
2018-08-31	15.76	15.87	15.71	15.81	6287448
2018-09-04	15.77	15.80	15.64	15.77	8345312
2018-09-05	15.71	15.74	15.55	15.67	15203920
2018-09-06	15.68	15.72	15.45	15.58	12907544
2018-09-07	15.44	15.63	15.42	15.51	10266624
2018-09-10	15.63	15.66	15.54	15.56	5682944
2018-09-11	15.49	15.72	15.44	15.68	10818728
2018-09-12	15.67	15.74	15.58	15.68	10714352
2018-09-13	15.80	15.88	15.77	15.85	8346240
2018-09-14	15.88	15.90	15.76	15.86	9532584
2018-09-17	15.86	15.86	15.65	15.69	6483408
2018-09-18	15.71	15.93	15.71	15.86	11951072
2018-09-19	15.86	15.94	15.85	15.89	7698160
2018-09-20	16.04	16.18	16.03	16.14	13409808
2018-09-21	16.24	16.25	16.09	16.12	6393056
2018-09-24	16.04	16.06	15.93	16.01	8314912
2018-09-25	16.06	16.07	15.94	15.96	6454224
2018-09-26	15.97	16.12	15.81	15.86	8153928
2018-09-27	15.92	16.07	15.88	15.95	4923848
2018-09-28	15.87	16.01	15.86	15.94	6521712
2018-10-01	16.10	16.19	15.97	16.05	11524488
2018-10-02	16.03	16.12	15.99	16.03	6467120
2018-10-03	16.16	16.22	16.01	16.06	11238496
2018-10-04	15.98	15.99	15.60	15.80	23792800
2018-10-05	15.82	15.88	15.44	15.63	23050480
2018-10-08	15.53	15.66	15.36	15.61	15155936
2018-10-09	15.56	15.73	15.50	15.57	14552336
2018-10-10	15.50	15.51	14.54	14.57	26454672
2018-10-11	14.45	14.64	13.74	13.93	52879192
2018-10-12	14.42	14.43	13.95	14.33	31114528
2018-10-15	14.27	14.42	14.14	14.17	22721400
2018-10-16	14.38	14.82	14.33	14.77	15355536
2018-10-17	14.77	14.85	14.47	14.77	28916024
2018-10-18	14.66	14.73	14.19	14.35	25052424
2018-10-19	14.43	14.64	14.23	14.33	16844416
2018-10-22	14.40	14.44	14.14	14.20	22492856
2018-10-23	13.77	14.18	13.54	14.05	36133192
2018-10-24	14.03	14.07	13.14	13.20	27758776
2018-10-25	13.40	13.84	13.29	13.67	23335704
2018-10-26	13.24	13.53	12.88	13.18	44820152
2018-10-29	13.53	13.67	12.64	13.04	34712904
2018-10-30	13.02	13.46	12.97	13.42	19483968
2018-10-31	13.71	13.96	13.66	13.71	20225504
2018-11-01	13.81	14.02	13.68	13.98	12923936
2018-11-02	14.13	14.16	13.59	13.83	26580872
2018-11-05	13.88	14.04	13.77	13.98	10698112
2018-11-06	13.97	14.17	13.97	14.15	9797168
2018-11-07	14.40	14.77	14.35	14.75	17100208
2018-11-08	14.67	14.77	14.57	14.69	14064288
2018-11-09	14.54	14.56	14.25	14.42	14185160
2018-11-12	14.35	14.38	13.81	13.86	19968664
2018-11-13	13.92	14.14	13.73	13.82	13830232
2018-11-14	14.02	14.07	13.45	13.61	23010528
2018-11-15	13.48	13.96	13.30	13.90	23942360
2018-11-16	13.78	14.08	13.72	13.97	16845200
2018-11-19	13.91	13.93	13.40	13.50	14618536
2018-11-20	13.12	13.28	12.89	13.00	32699664
2018-11-21	13.16	13.29	13.08	13.08	11981880
2018-11-23	12.90	13.06	12.89	12.92	6330120
2018-11-26	13.16	13.32	13.11	13.32	15979872
2018-11-27	13.21	13.41	13.15	13.41	13045232
2018-11-28	13.53	14.03	13.42	14.01	21144424
2018-11-29	13.94	14.13	13.81	13.96	24102192
2018-11-30	13.94	14.20	13.92	14.14	14088744
2018-12-03	14.61	14.62	14.32	14.50	22426736
2018-12-04	14.41	14.45	13.52	13.58	34371472
2018-12-06	13.12	13.54	12.77	13.54	45036584
2018-12-07	13.47	13.65	12.79	12.89	31882352
2018-12-10	12.86	13.03	12.40	12.92	31995664
2018-12-11	13.28	13.30	12.78	12.93	26009992
2018-12-12	13.27	13.41	13.06	13.07	24937880
2018-12-13	13.16	13.26	12.93	13.06	24119624
2018-12-14	12.81	12.92	12.50	12.56	24893240
2018-12-17	12.46	12.58	11.90	12.06	30257328
2018-12-18	12.24	12.31	11.88	12.04	20262584
2018-12-19	12.05	12.44	11.49	11.68	37709328
2018-12-20	11.55	11.70	11.06	11.30	43688448
2018-12-21	11.37	11.65	10.76	10.82	43680120
2018-12-24	10.67	10.78	10.23	10.20	27532456
2018-12-26	10.37	11.24	10.17	11.23	31381808
2018-12-27	10.93	11.45	10.59	11.45	29025744
2018-12-28	11.56	11.73	11.28	11.39	30679808
2018-12-31	11.55	11.61	11.37	11.60	24488984
2019-01-02	11.24	11.71	11.22	11.62	28129568
2019-01-03	11.43	11.45	11.00	11.04	37719032
2019-01-04	11.36	11.86	11.32	11.80	28159864
2019-01-07	11.82	12.13	11.73	11.98	20405048
2019-01-08	12.21	12.25	11.95	12.20	24505208
2019-01-09	12.28	12.41	12.15	12.31	17686176
2019-01-10	12.15	12.42	12.08	12.40	21517280
2019-01-11	12.29	12.40	12.22	12.40	12399056
2019-01-14	12.20	12.34	12.16	12.26	10645608
2019-01-15	12.30	12.57	12.30	12.54	20006024
2019-01-16	12.58	12.69	12.56	12.59	10234208
2019-01-17	12.50	12.87	12.49	12.77	11667016
2019-01-18	12.98	13.17	12.89	13.11	17273696
2019-01-22	12.95	12.97	12.59	12.77	22629520
2019-01-23	12.87	12.95	12.55	12.80	14889832
2019-01-24	12.79	12.88	12.68	12.83	11961024
2019-01-25	13.02	13.13	12.98	13.04	11018560
2019-01-28	12.81	12.85	12.65	12.85	10587224
2019-01-29	12.86	12.91	12.71	12.80	7749256
2019-01-30	12.97	13.30	12.89	13.21	15487992
2019-01-31	13.20	13.48	13.18	13.43	15589536
2019-02-01	13.46	13.57	13.37	13.46	12276128
2019-02-04	13.45	13.64	13.38	13.64	7890912
2019-02-05	13.69	13.78	13.63	13.75	9606248
2019-02-06	13.72	13.77	13.63	13.71	6291656
2019-02-07	13.53	13.58	13.26	13.45	18327120
2019-02-08	13.30	13.49	13.22	13.48	13965584
2019-02-11	13.55	13.58	13.43	13.49	9457016
2019-02-12	13.67	13.88	13.66	13.84	9073728
2019-02-13	13.93	14.02	13.88	13.92	14171352
2019-02-14	13.80	13.98	13.70	13.86	15445752
2019-02-15	14.06	14.16	14.03	14.16	12152440
2019-02-19	14.07	14.28	14.06	14.21	8236408
2019-02-20	14.21	14.31	14.14	14.26	10861024
2019-02-21	14.19	14.22	14.05	14.16	11104248
2019-02-22	14.23	14.35	14.20	14.33	10725648
2019-02-25	14.49	14.55	14.36	14.38	15235520
2019-02-26	14.32	14.44	14.31	14.34	8008840
2019-02-27	14.26	14.37	14.15	14.33	9504176
2019-02-28	14.30	14.35	14.24	14.26	6207360
2019-03-01	14.46	14.50	14.29	14.46	11697352
2019-03-04	14.57	14.59	14.08	14.35	22921128
2019-03-05	14.36	14.38	14.24	14.30	6935416
2019-03-06	14.31	14.31	14.09	14.12	14912896
2019-03-07	14.07	14.08	13.79	13.89	21213408
2019-03-08	13.68	13.84	13.62	13.83	16127512
2019-03-11	13.91	14.25	13.91	14.24	7689376
2019-03-12	14.29	14.39	14.27	14.33	8247408
2019-03-13	14.44	14.63	14.42	14.53	10538840
2019-03-14	14.52	14.57	14.45	14.51	8000608
2019-03-15	14.56	14.73	14.54	14.65	11382456
2019-03-18	14.66	14.78	14.64	14.76	10544160
2019-03-19	14.87	14.96	14.65	14.73	10365784
2019-03-20	14.70	14.84	14.51	14.62	15983960
2019-03-21	14.54	15.00	14.53	14.96	10439728
2019-03-22	14.80	14.86	14.38	14.38	24634216
2019-03-25	14.34	14.48	14.22	14.36	17669744
2019-03-26	14.56	14.68	14.41	14.57	17268584
2019-03-27	14.57	14.63	14.24	14.42	11254144
2019-03-28	14.49	14.57	14.36	14.54	10474432
2019-03-29	14.70	14.74	14.57	14.73	10920616
2019-04-01	14.94	15.08	14.90	15.06	10202176
2019-04-02	15.07	15.09	14.97	15.07	5352392
2019-04-03	15.21	15.25	15.04	15.12	12027584
2019-04-04	15.15	15.21	15.06	15.19	6494456
2019-04-05	15.27	15.33	15.23	15.32	8048040
2019-04-08	15.28	15.37	15.20	15.36	9226824
2019-04-09	15.24	15.27	15.13	15.19	14522856
2019-04-10	15.24	15.30	15.19	15.29	5371616
2019-04-11	15.35	15.35	15.22	15.28	6541480
2019-04-12	15.48	15.52	15.39	15.49	7901296
2019-04-15	15.50	15.51	15.37	15.47	6854936
2019-04-16	15.57	15.58	15.41	15.48	8297760
2019-04-17	15.61	15.61	15.36	15.41	8873824
2019-04-18	15.47	15.49	15.32	15.46	9609144
2019-04-22	15.37	15.50	15.36	15.49	4647432
2019-04-23	15.53	15.79	15.50	15.77	8218272
2019-04-24	15.75	15.79	15.67	15.70	6232144
2019-04-25	15.68	15.74	15.52	15.67	8588592
2019-04-26	15.67	15.82	15.58	15.82	8665288
2019-04-29	15.82	15.92	15.81	15.86	4897224
2019-04-30	15.81	15.90	15.65	15.86	9565624
2019-05-01	15.95	15.97	15.63	15.64	12355336
2019-05-02	15.61	15.72	15.39	15.57	14682352
2019-05-03	15.73	15.89	15.71	15.86	8415528
2019-05-06	15.34	15.78	15.31	15.73	12381792
2019-05-07	15.44	15.51	14.98	15.21	18081224
2019-05-08	15.16	15.36	15.09	15.16	11017896
2019-05-09	14.91	15.13	14.71	15.06	17158584
2019-05-10	14.95	15.30	14.60	15.20	20601944
2019-05-13	14.61	14.72	14.35	14.45	21946136
2019-05-14	14.56	14.88	14.55	14.71	9532856
2019-05-15	14.52	14.95	14.49	14.87	18363168
2019-05-16	14.95	15.31	14.95	15.15	12007248
2019-05-17	14.87	15.24	14.87	14.96	14469528
2019-05-20	14.76	14.90	14.66	14.76	10997384
2019-05-21	14.94	15.06	14.92	15.01	7444944
2019-05-22	14.90	15.03	14.87	14.93	9784008
2019-05-23	14.66	14.66	14.39	14.56	16682392
2019-05-24	14.72	14.76	14.54	14.61	7073472
2019-05-28	14.64	14.75	14.34	14.34	12159984
2019-05-29	14.21	14.25	13.98	14.15	18327664
2019-05-30	14.22	14.32	14.10	14.22	10667488
2019-05-31	13.93	14.02	13.83	13.84	17451296
2019-06-03	13.83	13.96	13.61	13.76	26743840
2019-06-04	14.02	14.37	13.97	14.35	15865984
2019-06-05	14.54	14.61	14.33	14.60	13927064
2019-06-06	14.63	14.87	14.56	14.79	15094984
2019-06-07	14.91	15.21	14.89	15.08	15596664
2019-06-10	15.27	15.42	15.22	15.23	14725248
2019-06-11	15.44	15.48	15.14	15.22	11797312
2019-06-12	15.19	15.25	15.10	15.16	7770504
2019-06-13	15.27	15.32	15.18	15.30	8563992
2019-06-14	15.25	15.32	15.16	15.24	5502376
2019-06-17	15.27	15.35	15.24	15.27	6455856
2019-06-18	15.47	15.70	15.43	15.56	11450584
2019-06-19	15.59	15.70	15.47	15.65	8264064
2019-06-20	15.96	15.99	15.70	15.94	8595968
2019-06-21	15.90	16.05	15.87	15.90	9383448
2019-06-24	15.91	15.95	15.83	15.82	6564392
2019-06-25	15.82	15.82	15.49	15.51	9684568
2019-06-26	15.61	15.67	15.46	15.47	7421920
2019-06-27	15.56	15.64	15.52	15.59	6930144
2019-06-28	15.69	15.79	15.63	15.75	8176584
2019-07-01	16.13	16.15	15.88	16.01	14299864
2019-07-02	16.01	16.10	15.91	16.10	8273464
2019-07-03	16.18	16.35	16.16	16.35	7509616
2019-07-05	16.20	16.33	16.05	16.31	10516992
2019-07-08	16.15	16.19	16.07	16.13	9624552
2019-07-09	15.99	16.21	15.99	16.18	6425896
2019-07-10	16.30	16.43	16.23	16.32	9528048
2019-07-11	16.40	16.42	16.27	16.39	8438016
2019-07-12	16.45	16.55	16.42	16.54	6107680
2019-07-15	16.59	16.59	16.49	16.55	5983696
2019-07-16	16.54	16.56	16.40	16.44	7233840
2019-07-17	16.43	16.45	16.21	16.21	7994352
2019-07-18	16.15	16.37	16.10	16.33	11135720
2019-07-19	16.46	16.48	16.12	16.14	11212240
2019-07-22	16.19	16.29	16.13	16.22	6496440
2019-07-23	16.35	16.45	16.26	16.45	6449264
2019-07-24	16.36	16.60	16.35	16.60	7730288
2019-07-25	16.55	16.55	16.34	16.44	8701784
2019-07-26	16.53	16.68	16.51	16.66	8018072
2019-07-29	16.64	16.65	16.53	16.61	6094832
2019-07-30	16.43	16.56	16.38	16.52	7161304
2019-07-31	16.54	16.57	15.91	16.15	21890208
2019-08-01	16.16	16.52	15.77	15.86	24650712
2019-08-02	15.76	15.78	15.44	15.66	19722960
2019-08-05	15.14	15.15	14.46	14.72	28081952
2019-08-06	14.90	15.12	14.73	15.10	19573336
2019-08-07	14.73	15.20	14.49	15.11	27776392
2019-08-08	15.28	15.69	15.22	15.68	13480032
2019-08-09	15.59	15.66	15.27	15.48	20086248
2019-08-12	15.30	15.37	14.99	15.11	10737240
2019-08-13	15.06	15.74	15.03	15.56	22612568
2019-08-14	15.10	15.17	14.64	14.65	23925384
2019-08-15	14.75	14.83	14.49	14.73	22479632
2019-08-16	14.91	15.21	14.91	15.16	15776960
2019-08-19	15.51	15.60	15.43	15.53	10453920
2019-08-20	15.46	15.52	15.27	15.28	9973312
2019-08-21	15.53	15.57	15.45	15.52	7400512
2019-08-22	15.61	15.68	15.31	15.51	11029072
2019-08-23	15.36	15.55	14.57	14.71	25750800
2019-08-26	14.97	15.03	14.79	15.03	13267112
2019-08-27	15.20	15.24	14.84	14.91	11425544
2019-08-28	14.84	15.15	14.75	15.12	12508584
2019-08-29	15.42	15.57	15.31	15.51	14044072
2019-08-30	15.68	15.69	15.39	15.50	11133072
2019-09-03	15.30	15.40	15.15	15.31	12740448
2019-09-04	15.57	15.66	15.47	15.65	8403472
2019-09-05	15.95	16.16	15.94	16.06	9128496
2019-09-06	16.10	16.16	16.02	16.08	10239288
2019-09-09	16.20	16.21	15.99	16.10	5370352
2019-09-10	16.00	16.10	15.85	16.10	5677544
2019-09-11	16.12	16.32	16.05	16.32	10235192
2019-09-12	16.42	16.55	16.33	16.43	10445400
2019-09-13	16.48	16.52	16.36	16.40	4653928
2019-09-16	16.26	16.35	16.22	16.30	6168512
2019-09-17	16.26	16.39	16.25	16.38	4604264
2019-09-18	16.33	16.41	16.08	16.40	11352424
2019-09-19	16.44	16.56	16.35	16.39	10460424
2019-09-20	16.46	16.49	16.14	16.22	11090008
2019-09-23	16.15	16.31	16.13	16.23	7281232
2019-09-24	16.36	16.40	15.85	15.97	17731232
2019-09-25	15.97	16.21	15.80	16.15	12042616
2019-09-26	16.16	16.18	15.92	16.09	15836224
2019-09-27	16.18	16.19	15.73	15.91	14213792
2019-09-30	15.97	16.14	15.96	16.06	7957912
2019-10-01	16.16	16.24	15.65	15.68	13752288
2019-10-02	15.49	15.49	14.97	15.12	24534776
2019-10-03	15.09	15.36	14.78	15.36	25312840
2019-10-04	15.44	15.80	15.44	15.77	17154792
2019-10-07	15.68	15.87	15.61	15.64	12973856
2019-10-08	15.42	15.50	15.15	15.15	20438520
2019-10-09	15.38	15.54	15.31	15.43	14638312
2019-10-10	15.42	15.74	15.40	15.64	14251696
2019-10-11	15.96	16.23	15.95	15.97	17574328
2019-10-14	15.93	16.00	15.89	15.94	7034968
2019-10-15	16.05	16.33	16.04	16.25	11117776
2019-10-16	16.18	16.27	16.14	16.19	6999520
2019-10-17	16.33	16.39	16.20	16.27	8630552
2019-10-18	16.22	16.29	16.03	16.14	9869856
2019-10-21	16.30	16.38	16.24	16.36	6692088
2019-10-22	16.42	16.45	16.23	16.24	9039568
2019-10-23	16.21	16.35	16.19	16.34	5497240
2019-10-24	16.45	16.46	16.29	16.40	6206080
2019-10-25	16.32	16.59	16.32	16.53	8931112
2019-10-28	16.66	16.77	16.66	16.72	7435240
2019-10-29	16.67	16.81	16.66	16.70	9357992
2019-10-30	16.72	16.84	16.56	16.80	11808824
2019-10-31	16.79	16.79	16.53	16.70	11753736
2019-11-01	16.87	17.02	16.85	17.02	10081016
2019-11-04	17.20	17.22	17.10	17.14	12354928
2019-11-05	17.16	17.21	17.07	17.10	6146680
2019-11-06	17.11	17.14	17.00	17.12	8774536
2019-11-07	17.27	17.37	17.17	17.23	9336352
2019-11-08	17.19	17.32	17.10	17.32	6067216
2019-11-11	17.15	17.27	17.13	17.25	4145760
2019-11-12	17.29	17.43	17.22	17.31	12251856
2019-11-13	17.19	17.37	17.16	17.32	9079992
2019-11-14	17.28	17.38	17.21	17.37	7797720
2019-11-15	17.53	17.62	17.46	17.62	7342488
2019-11-18	17.59	17.68	17.54	17.64	6389648
2019-11-19	17.72	17.72	17.55	17.63	5641520
2019-11-20	17.56	17.62	17.31	17.50	10747080
2019-11-21	17.51	17.52	17.34	17.45	5391512
2019-11-22	17.53	17.55	17.39	17.52	6136528
2019-11-25	17.63	17.79	17.63	17.78	9281536
2019-11-26	17.80	17.89	17.75	17.87	4550880
2019-11-27	17.93	18.02	17.90	18.02	4875176
2019-11-29	17.95	17.98	17.86	17.88	4607488
2019-12-02	17.92	17.92	17.53	17.58	13309176
2019-12-03	17.24	17.35	17.07	17.34	17423240
2019-12-04	17.47	17.63	17.43	17.56	7725024
2019-12-05	17.64	17.64	17.45	17.62	12703968
2019-12-06	17.85	17.99	17.85	17.93	7379200
2019-12-09	17.88	17.97	17.81	17.83	6230184
2019-12-10	17.81	17.90	17.70	17.78	9119184
2019-12-11	17.83	17.91	17.79	17.88	10611568
2019-12-12	17.87	18.28	17.85	18.18	22256080
2019-12-13	18.16	18.36	18.05	18.20	16690912
2019-12-16	18.42	18.53	18.42	18.45	6990176
2019-12-17	18.51	18.54	18.45	18.46	5067208
2019-12-18	18.51	18.54	18.46	18.46	5082704
2019-12-19	18.48	18.62	18.48	18.61	7019192
2019-12-20	18.74	18.85	18.73	18.80	10583544
2019-12-23	18.87	18.87	18.81	18.79	6699112
2019-12-24	18.82	18.83	18.76	18.80	4448232
2019-12-26	18.84	18.99	18.84	18.98	5564312
2019-12-27	19.08	19.09	18.91	18.97	8369208
2019-12-30	18.98	18.99	18.70	18.77	14897304
2019-12-31	18.69	18.88	18.65	18.86	13119336
2020-01-02	19.05	19.20	18.93	19.19	10794752
2020-01-03	18.76	19.06	18.75	18.91	13150944
2020-01-06	18.68	19.06	18.67	19.05	12950448
2020-01-07	18.98	19.04	18.88	18.94	8795528
2020-01-08	18.97	19.30	18.93	19.13	15233400
2020-01-09	19.35	19.41	19.27	19.40	6960832
2020-01-10	19.49	19.50	19.23	19.28	8591240
2020-01-13	19.37	19.55	19.31	19.54	7747936
2020-01-14	19.49	19.63	19.42	19.49	13478760
2020-01-15	19.48	19.68	19.46	19.57	11309752
2020-01-16	19.75	19.89	19.72	19.89	8613152
2020-01-17	19.99	20.04	19.91	20.03	9101688
2020-01-21	19.88	20.04	19.88	19.94	9461696
2020-01-22	20.05	20.13	19.92	19.95	8363280
2020-01-23	19.85	20.01	19.70	19.98	13135504
2020-01-24	20.08	20.08	19.46	19.62	26493088
2020-01-27	18.94	19.18	18.89	18.99	20271104
2020-01-28	19.17	19.50	19.12	19.39	14027864
2020-01-29	19.57	19.59	19.33	19.36	16071488
2020-01-30	19.08	19.50	18.99	19.47	25759480
2020-01-31	19.40	19.41	18.65	18.77	36674792
2020-02-03	18.96	19.29	18.95	19.05	18082264
2020-02-04	19.51	19.74	19.47	19.63	10381024
2020-02-05	20.01	20.10	19.82	20.08	14085704
2020-02-06	20.20	20.24	20.07	20.22	6754776
2020-02-07	20.07	20.17	19.92	19.99	9451792
2020-02-10	19.87	20.30	19.87	20.30	7579072
2020-02-11	20.47	20.57	20.30	20.36	14159256
2020-02-12	20.55	20.65	20.50	20.62	9035848
2020-02-13	20.42	20.70	20.39	20.57	13749224
2020-02-14	20.62	20.65	20.47	20.63	15227936
2020-02-18	20.50	20.58	20.34	20.53	15219848
2020-02-19	20.65	20.81	20.62	20.72	5505688
2020-02-20	20.64	20.75	20.15	20.55	20771128
2020-02-21	20.36	20.40	20.01	20.11	15842816
2020-02-24	18.86	19.19	18.61	18.75	31227464
2020-02-25	18.96	19.03	17.53	17.65	43575152
2020-02-26	17.80	18.25	17.42	17.51	46026304
2020-02-27	16.81	17.30	15.93	15.93	56812968
2020-02-28	14.97	15.87	14.64	15.87	55712608
2020-03-02	15.95	17.16	15.60	17.15	39533616
2020-03-03	17.21	17.68	15.88	16.19	50661632
2020-03-04	16.80	17.55	16.51	17.53	27922424
2020-03-05	16.65	17.03	16.06	16.36	32146192
2020-03-06	15.35	15.96	15.03	15.83	47868592
2020-03-09	13.52	14.40	13.26	13.36	34567720
2020-03-10	14.36	14.74	13.27	14.73	45027184
2020-03-11	13.93	14.11	12.94	13.27	33152176
2020-03-12	11.49	12.54	10.72	10.74	60542128
2020-03-13	12.08	12.73	10.87	12.72	54629120
2020-03-16	9.95	11.40	9.54	9.75	47087864
2020-03-17	10.21	11.10	9.56	10.96	45632728
2020-03-18	9.48	10.26	8.71	9.83	53110096
2020-03-19	9.64	10.33	9.10	9.83	46201496
2020-03-20	10.05	10.21	8.90	8.94	42610208
2020-03-23	8.88	8.97	8.10	8.42	44834760
2020-03-24	9.37	10.06	9.29	9.99	40387536
2020-03-25	10.11	11.05	9.69	10.27	47287080
2020-03-26	10.47	11.59	10.46	11.48	36812136
2020-03-27	10.76	11.42	10.56	10.77	40746592
2020-03-30	10.98	11.53	10.79	11.47	28704672
2020-03-31	11.38	11.62	10.99	11.11	26149376
2020-04-01	10.28	10.58	9.93	10.11	29366848
2020-04-02	10.05	10.67	10.00	10.59	30103712
2020-04-03	10.51	10.71	10.04	10.29	33636808
2020-04-06	11.09	11.84	11.00	11.68	28328488
2020-04-07	12.49	12.57	11.66	11.69	51339288
2020-04-08	11.93	12.59	11.72	12.47	35538616
2020-04-09	12.79	13.12	12.60	12.85	38817320
2020-04-13	12.75	12.77	12.22	12.61	35795456
2020-04-14	13.10	13.43	13.00	13.36	30342480
2020-04-15	12.77	12.96	12.57	12.79	25416208
2020-04-16	12.91	12.99	12.60	12.92	34400704
2020-04-17	13.49	13.67	13.21	13.61	34440368
2020-04-20	13.22	13.57	13.11	13.13	34745472
2020-04-21	12.67	12.80	12.23	12.32	43439696
2020-04-22	12.80	13.05	12.68	12.88	27569192
2020-04-23	13.00	13.32	12.84	12.87	42483960
2020-04-24	13.02	13.29	12.82	13.24	35001808
2020-04-27	13.43	13.72	13.39	13.62	20615736
2020-04-28	13.99	14.02	13.45	13.49	44737608
2020-04-29	14.04	14.35	13.93	14.19	32170576
2020-04-30	14.04	14.09	13.74	13.91	50856944
2020-05-01	13.42	13.50	13.07	13.18	40196216
2020-05-04	12.99	13.29	12.84	13.26	25246856
2020-05-05	13.54	13.78	13.46	13.50	31131752
2020-05-06	13.68	13.71	13.31	13.32	37440024
2020-05-07	13.64	13.83	13.59	13.64	26938752
2020-05-08	13.96	14.13	13.84	14.09	15490488
2020-05-11	13.89	14.24	13.84	14.10	16305800
2020-05-12	14.21	14.26	13.51	13.52	20502936
2020-05-13	13.47	13.57	12.80	13.05	58800152
2020-05-14	12.80	13.37	12.56	13.36	40606040
2020-05-15	13.12	13.49	13.02	13.48	25216008
2020-05-18	14.12	14.46	14.09	14.31	24900704
2020-05-19	14.24	14.42	14.01	14.02	24476008
2020-05-20	14.38	14.58	14.36	14.49	22688256
2020-05-21	14.47	14.56	14.17	14.27	26906488
2020-05-22	14.26	14.35	14.12	14.33	24694664
2020-05-26	14.97	14.99	14.65	14.70	23455344
2020-05-27	14.99	15.13	14.48	15.12	32077904
2020-05-28	15.24	15.46	15.00	15.07	30990360
2020-05-29	15.02	15.27	14.73	15.19	44306888
2020-06-01	15.13	15.39	15.08	15.33	20441848
2020-06-02	15.43	15.58	15.28	15.58	17674632
2020-06-03	15.80	16.10	15.77	16.00	18523792
2020-06-04	15.88	16.08	15.68	15.90	18604944
2020-06-05	16.52	16.93	16.51	16.72	23484392
2020-06-08	16.83	17.15	16.76	17.14	16521352
2020-06-09	16.82	17.04	16.72	16.88	19054504
2020-06-10	16.94	17.04	16.61	16.68	43129512
2020-06-11	15.88	15.96	14.69	14.75	40648624
2020-06-12	15.50	15.59	14.56	15.12	57121992
2020-06-15	14.48	15.51	14.36	15.39	36074632
2020-06-16	16.24	16.25	15.45	15.98	30352112
2020-06-17	16.09	16.13	15.78	15.85	17270288
2020-06-18	15.68	15.91	15.63	15.85	12575120
2020-06-19	16.25	16.26	15.53	15.67	22573480
2020-06-22	15.61	15.92	15.49	15.89	14757792
2020-06-23	16.17	16.28	15.98	16.02	13054040
2020-06-24	15.80	15.87	15.00	15.21	28119752
2020-06-25	15.14	15.56	14.93	15.52	18270248
2020-06-26	15.41	15.43	14.74	14.80	23632152
2020-06-29	14.93	15.23	14.68	15.23	12917896
2020-06-30	15.17	15.80	15.17	15.64	15432168
2020-07-01	15.74	15.97	15.69	15.83	17850368
2020-07-02	16.21	16.36	15.93	16.00	14615600
2020-07-06	16.44	16.54	16.35	16.50	17749536
2020-07-07	16.33	16.54	16.12	16.15	13033504
2020-07-08	16.24	16.42	16.05	16.40	12993568
2020-07-09	16.47	16.50	15.83	16.22	18845304
2020-07-10	16.21	16.57	16.05	16.55	14467208
2020-07-13	16.81	17.08	16.18	16.27	22992952
2020-07-14	16.10	16.72	15.97	16.68	18839904
2020-07-15	17.05	17.11	16.71	17.00	19252792
2020-07-16	16.77	16.92	16.70	16.88	11724536
2020-07-17	16.99	17.06	16.77	16.96	8366344
2020-07-20	16.94	17.32	16.86	17.25	9565000
2020-07-21	17.47	17.52	17.21	17.31	13225272
2020-07-22	17.28	17.54	17.26	17.51	8513128
2020-07-23	17.47	17.55	16.94	17.10	16815320
2020-07-24	16.88	16.99	16.70	16.87	11617424
2020-07-27	16.96	17.14	16.87	17.11	7725816
2020-07-28	17.04	17.16	16.87	16.90	6981832
2020-07-29	17.00	17.38	17.00	17.31	6130032
2020-07-30	16.97	17.24	16.73	17.19	13034656
2020-07-31	17.40	17.47	16.92	17.46	15395656
2020-08-03	17.66	17.79	17.60	17.70	13641832
2020-08-04	17.61	17.84	17.61	17.84	6630488
2020-08-05	18.00	18.09	17.97	18.06	7528272
2020-08-06	18.00	18.32	17.95	18.30	7912472
2020-08-07	18.19	18.34	18.08	18.32	9498152
2020-08-10	18.38	18.46	18.15	18.43	7003592
2020-08-11	18.58	18.65	18.05	18.13	11744968
2020-08-12	18.42	18.73	18.42	18.63	10916352
2020-08-13	18.54	18.73	18.46	18.57	6229368
2020-08-14	18.52	18.64	18.45	18.57	6957984
2020-08-17	18.69	18.74	18.64	18.69	6004496
2020-08-18	18.73	18.82	18.55	18.76	5551892
2020-08-19	18.81	18.87	18.54	18.62	6707892
2020-08-20	18.41	18.78	18.39	18.73	4591216
2020-08-21	18.69	18.88	18.65	18.85	5632728
2020-08-24	19.15	19.25	19.03	19.24	6171280
2020-08-25	19.31	19.38	19.17	19.38	9372704
2020-08-26	19.45	19.79	19.38	19.76	4713460
2020-08-27	19.87	20.02	19.65	19.85	6936428
2020-08-28	19.97	20.12	19.83	20.10	4264216
2020-08-31	20.07	20.19	19.93	19.96	5570568
2020-09-01	20.06	20.34	19.95	20.33	8003892
2020-09-02	20.58	21.04	20.43	20.92	9121780
2020-09-03	20.70	20.76	19.15	19.48	23483164
2020-09-04	19.56	19.75	18.29	19.15	22481800
2020-09-08	18.50	18.64	18.07	18.11	27679424
2020-09-09	18.58	19.11	18.48	18.82	14875432
2020-09-10	19.04	19.12	18.05	18.16	14140788
2020-09-11	18.37	18.50	17.85	18.18	10327760
2020-09-14	18.56	18.86	18.50	18.65	6671788
2020-09-15	18.95	19.05	18.73	18.85	7864592
2020-09-16	19.01	19.17	18.67	18.70	7650740
2020-09-17	18.11	18.57	18.05	18.38	11381140
2020-09-18	18.47	18.48	17.65	17.95	11346648
2020-09-21	17.41	17.56	16.98	17.55	15273168
2020-09-22	17.72	17.97	17.43	17.90	8151960
2020-09-23	17.97	17.99	17.01	17.07	10515684
2020-09-24	16.92	17.51	16.77	17.16	9802612
2020-09-25	17.06	17.80	16.96	17.71	6419544
2020-09-28	18.20	18.38	18.08	18.31	8079244
2020-09-29	18.28	18.36	18.02	18.11	7107408
2020-09-30	18.19	18.75	18.16	18.37	22132788
2020-10-01	18.68	18.78	18.39	18.61	8808892
2020-10-02	18.02	18.48	17.96	18.25	10392228
2020-10-05	18.50	18.92	18.50	18.90	6625592
2020-10-06	18.92	19.16	18.30	18.36	15109880
2020-10-07	18.71	19.09	18.71	19.00	7213260
2020-10-08	19.23	19.34	19.12	19.33	6133644
2020-10-09	19.54	19.74	19.46	19.68	8966576
2020-10-12	20.00	20.49	19.94	20.31	7579648
2020-10-13	20.29	20.30	19.93	20.04	7532576
2020-10-14	20.12	20.25	19.70	19.80	7567076
2020-10-15	19.31	19.80	19.25	19.74	9441148
2020-10-16	19.91	20.11	19.70	19.72	8713996
2020-10-19	19.87	19.94	19.01	19.12	11616276
2020-10-20	19.28	19.66	19.19	19.26	11279108
2020-10-21	19.27	19.53	19.16	19.19	9851100
2020-10-22	19.23	19.48	18.97	19.41	9615252
2020-10-23	19.56	19.56	19.24	19.53	6026816
2020-10-26	19.13	19.22	18.39	18.82	17708948
2020-10-27	18.86	18.89	18.66	18.68	8005088
2020-10-28	18.01	18.09	17.35	17.41	24238576
2020-10-29	17.44	18.11	17.24	17.76	16131876
2020-10-30	17.57	17.72	16.96	17.38	18489784
2020-11-02	17.78	18.00	17.46	17.77	10147304
2020-11-03	18.15	18.64	18.10	18.40	10893484
2020-11-04	18.93	19.71	18.79	19.22	20320864
2020-11-05	19.86	20.19	19.82	19.97	15354216
2020-11-06	19.94	20.11	19.68	19.97	10263948
2020-11-09	21.54	21.58	20.40	20.47	28417560
2020-11-10	20.33	20.53	20.00	20.40	10491184
2020-11-11	20.68	20.81	20.52	20.70	5188060
2020-11-12	20.58	20.67	20.07	20.31	8665132
2020-11-13	20.54	20.95	20.47	20.87	6172996
2020-11-16	21.20	21.38	21.04	21.38	7123388
2020-11-17	21.08	21.31	20.89	21.16	6808892
2020-11-18	21.18	21.25	20.64	20.64	6957972
2020-11-19	20.56	20.86	20.39	20.80	6738724
2020-11-20	20.78	20.80	20.52	20.52	3719228
2020-11-23	20.75	20.92	20.47	20.78	5054216
2020-11-24	21.09	21.50	20.99	21.44	6769284
2020-11-25	21.43	21.43	21.23	21.37	4118152
2020-11-27	21.51	21.54	21.36	21.49	2331884
2020-11-30	21.39	21.42	20.96	21.29	7734800
2020-12-01	21.71	21.95	21.64	21.76	7864848
2020-12-02	21.62	21.87	21.54	21.85	7015416
2020-12-03	21.84	22.02	21.70	21.84	4099152
2020-12-04	21.91	22.21	21.91	22.21	3390964
2020-12-07	22.12	22.18	21.96	22.13	4973468
2020-12-08	21.95	22.33	21.95	22.25	3333792
2020-12-09	22.34	22.36	21.74	21.85	10551108
2020-12-10	21.67	21.96	21.56	21.84	7682116
2020-12-11	21.61	21.81	21.42	21.77	6881572
2020-12-14	22.06	22.20	21.56	21.58	9446428
2020-12-15	21.92	22.17	21.74	22.16	6896488
2020-12-16	22.20	22.36	22.09	22.24	6468956
2020-12-17	22.45	22.51	22.35	22.49	4880440
2020-12-18	22.53	22.54	22.05	22.33	15771412
2020-12-21	21.79	22.26	21.44	22.15	13902076
2020-12-22	22.18	22.20	21.93	22.05	7442772
2020-12-23	22.17	22.33	22.06	22.08	6955884
2020-12-24	22.14	22.26	22.07	22.25	1938992
2020-12-28	22.59	22.69	22.50	22.64	4328108
2020-12-29	22.83	22.86	22.47	22.56	11392968
2020-12-30	22.65	22.74	22.57	22.61	3710856
2020-12-31	22.59	22.93	22.52	22.84	7084084
2021-01-04	23.01	23.03	21.73	22.22	17791912
2021-01-05	22.12	22.66	22.12	22.52	8517776
2021-01-06	22.32	23.20	22.25	22.79	14572752
2021-01-07	23.10	23.56	23.08	23.46	8939016
2021-01-08	23.64	23.75	23.21	23.73	7393712
2021-01-11	23.31	23.64	23.29	23.41	8800128
2021-01-12	23.44	23.55	23.12	23.41	6423620
2021-01-13	23.41	23.67	23.30	23.54	4741360
2021-01-14	23.64	23.70	23.33	23.37	4511512
2021-01-15	23.16	23.25	22.79	23.03	6078804
2021-01-19	23.35	23.46	23.16	23.39	5157640
2021-01-20	23.69	24.15	23.64	24.03	5597392
2021-01-21	24.11	24.17	23.96	24.08	5350600
2021-01-22	23.82	24.05	23.79	23.91	5680652
2021-01-25	24.01	24.14	23.36	24.09	7730592
2021-01-26	24.22	24.27	23.99	24.02	4032648
2021-01-27	23.57	23.58	22.54	22.84	14197364
2021-01-28	23.08	23.75	23.03	23.22	8597004
2021-01-29	22.99	23.11	22.08	22.31	13051228
2021-02-01	22.74	23.17	22.46	23.04	8448848
2021-02-02	23.46	23.90	23.45	23.69	6744252
2021-02-03	23.81	23.96	23.56	23.74	5496412
2021-02-04	23.87	24.27	23.85	24.27	4207584
2021-02-05	24.53	24.55	24.31	24.46	5580088
2021-02-08	24.66	24.82	24.54	24.81	4796680
2021-02-09	24.69	24.86	24.64	24.77	3990964
2021-02-10	25.01	25.03	24.43	24.76	6457136
2021-02-11	24.91	24.95	24.50	24.84	4356332
2021-02-12	24.71	25.11	24.71	25.09	4266848
2021-02-16	25.24	25.27	24.94	25.04	5452396
2021-02-17	24.78	25.07	24.65	25.06	5573852
2021-02-18	24.68	24.93	24.45	24.84	5832032
2021-02-19	24.99	25.03	24.68	24.73	6422268
2021-02-22	24.36	24.68	24.32	24.37	6933380
2021-02-23	24.04	24.59	23.49	24.42	15386908
2021-02-24	24.26	25.01	24.14	24.95	10410024
2021-02-25	24.78	24.96	23.54	23.76	15158800
2021-02-26	24.00	24.15	23.23	23.49	15949656
2021-03-01	24.14	24.80	24.14	24.64	8591176
2021-03-02	24.68	24.70	24.23	24.25	11107572
2021-03-03	24.16	24.29	23.60	23.61	11657104
2021-03-04	23.58	23.92	22.42	23.03	19076932
2021-03-05	23.48	24.01	22.53	23.87	13710636
2021-03-08	24.00	24.37	23.59	23.63	13467620
2021-03-09	24.14	24.64	24.08	24.30	10841100
2021-03-10	24.62	24.83	24.43	24.60	9801204
2021-03-11	24.94	25.37	24.88	25.11	9719932
2021-03-12	24.93	25.19	24.80	25.18	6969464
2021-03-15	25.20	25.50	24.91	25.48	5976544
2021-03-16	25.56	25.64	25.30	25.42	6792712
2021-03-17	25.22	25.69	25.07	25.57	7748136
2021-03-18	25.22	25.50	24.74	24.82	9010120
2021-03-19	24.79	25.00	24.44	24.73	7883428
2021-03-22	24.81	25.31	24.80	25.11	6100072
2021-03-23	25.02	25.22	24.61	24.72	7867792
2021-03-24	24.90	25.13	24.46	24.47	7664404
2021-03-25	24.26	24.84	24.00	24.74	11113624
2021-03-26	24.89	25.58	24.81	25.53	10181372
2021-03-29	25.32	25.63	25.13	25.50	10312104
2021-03-30	25.32	25.46	25.15	25.37	7113620
2021-03-31	25.44	25.78	25.44	25.58	7119944
2021-04-01	25.83	26.13	25.80	26.11	9206180
2021-04-05	26.50	26.95	26.48	26.86	8551700
2021-04-06	26.79	26.98	26.75	26.83	5787740
2021-04-07	26.81	26.95	26.75	26.90	4468356
2021-04-08	27.07	27.16	26.94	27.15	4738104
2021-04-09	27.14	27.57	27.12	27.54	6025388
2021-04-12	27.46	27.60	27.37	27.57	5993172
2021-04-13	27.54	27.81	27.49	27.72	4851400
2021-04-14	27.72	27.87	27.45	27.55	7879488
2021-04-15	27.84	28.16	27.84	28.13	5727020
2021-04-16	28.31	28.40	28.11	28.32	5790876
2021-04-19	28.17	28.24	27.84	28.05	7867124
2021-04-20	27.85	27.95	27.41	27.63	8563616
2021-04-21	27.53	28.17	27.51	28.14	11540248
2021-04-22	28.11	28.23	27.47	27.64	9569904
2021-04-23	27.71	28.42	27.70	28.23	7696960
2021-04-26	28.32	28.42	28.25	28.35	4037552
2021-04-27	28.38	28.41	28.16	28.33	4673932
2021-04-28	28.37	28.52	28.24	28.30	5860872
2021-04-29	28.70	28.75	28.18	28.66	13111196
2021-04-30	28.33	28.46	28.16	28.29	7189668
2021-05-03	28.57	28.63	28.34	28.41	6923280
2021-05-04	28.11	28.18	27.52	28.06	14849016
2021-05-05	28.29	28.33	27.96	28.07	5511988
2021-05-06	28.08	28.54	27.79	28.53	12385340
2021-05-07	28.63	29.03	28.54	28.92	6983428
2021-05-10	28.98	29.01	28.34	28.37	9599660
2021-05-11	27.70	27.99	27.29	27.87	13697312
2021-05-12	27.45	27.63	26.58	26.67	16284808
2021-05-13	26.88	27.57	26.87	27.31	16478704
2021-05-14	27.69	28.26	27.69	28.14	13634460
2021-05-17	27.98	28.11	27.71	28.01	8976600
2021-05-18	28.02	28.06	27.49	27.52	7960616
2021-05-19	26.84	27.39	26.63	27.38	12560180
2021-05-20	27.49	28.13	27.48	27.96	10020700
2021-05-21	28.17	28.35	27.84	27.92	8975768
2021-05-24	28.23	28.63	28.20	28.48	6609592
2021-05-25	28.63	28.68	28.27	28.36	8968680
2021-05-26	28.43	28.53	28.28	28.46	6135904
2021-05-27	28.60	28.68	28.47	28.48	3991864
2021-05-28	28.72	28.75	28.56	28.60	4611596
2021-06-01	28.93	28.95	28.47	28.54	5901068
2021-06-02	28.62	28.75	28.49	28.64	4670408
2021-06-03	28.28	28.58	28.07	28.43	7687980
2021-06-04	28.68	28.97	28.67	28.93	4661148
2021-06-07	28.93	28.95	28.74	28.89	3902776
2021-06-08	28.99	29.01	28.62	28.89	4282400
2021-06-09	29.01	29.01	28.77	28.80	3898960
2021-06-10	28.97	29.20	28.78	29.06	4528824
2021-06-11	29.15	29.17	28.96	29.16	2855000
2021-06-14	29.16	29.30	28.99	29.30	2412888
2021-06-15	29.31	29.31	29.05	29.19	11724892
2021-06-16	29.21	29.22	28.54	28.86	9213280
2021-06-17	28.78	28.97	28.47	28.83	7510540
2021-06-18	28.34	28.44	28.02	28.06	9383580
2021-06-21	28.30	28.88	28.19	28.84	9243552
2021-06-22	28.84	29.27	28.74	29.14	4722536
2021-06-23	29.16	29.27	29.07	29.08	4903044
2021-06-24	29.39	29.48	29.35	29.42	3556196
2021-06-25	29.53	29.69	29.49	29.62	3942224
2021-06-28	29.70	29.76	29.52	29.74	3628060
2021-06-29	29.80	29.89	29.70	29.78	3490536
2021-06-30	29.70	29.92	29.70	29.84	4571248
2021-07-01	29.94	30.18	29.92	30.15	4119608
2021-07-02	30.32	30.66	30.28	30.62	7111236
2021-07-06	30.61	30.65	30.08	30.50	6861048
2021-07-07	30.60	30.75	30.30	30.71	5688000
2021-07-08	29.90	30.32	29.73	30.22	11792760
2021-07-09	30.44	30.90	30.40	30.84	6864792
2021-07-12	30.84	31.11	30.78	31.08	4605560
2021-07-13	30.96	31.18	30.82	30.87	6186064
2021-07-14	31.11	31.18	30.76	30.94	6391024
2021-07-15	30.75	30.85	30.45	30.74	9320288
2021-07-16	30.91	30.92	30.19	30.25	9612160
2021-07-19	29.52	29.60	28.94	29.35	22274296
2021-07-20	29.45	30.38	29.34	30.19	12377108
2021-07-21	30.38	30.70	30.35	30.69	9033296
2021-07-22	30.71	30.84	30.56	30.82	5915108
2021-07-23	31.10	31.49	31.00	31.43	6118484
2021-07-26	31.35	31.59	31.34	31.59	5708536
2021-07-27	31.44	31.44	30.87	31.30	11188880
2021-07-28	31.40	31.48	31.06	31.27	9858416
2021-07-29	31.42	31.69	31.42	31.53	4914892
2021-07-30	31.15	31.45	31.12	31.23	6283796
2021-08-02	31.48	31.57	31.05	31.10	7851000
2021-08-03	31.20	31.61	30.88	31.60	7096372
2021-08-04	31.41	31.49	31.25	31.29	4598532
2021-08-05	31.46	31.69	31.42	31.69	3396772
2021-08-06	31.74	31.85	31.69	31.79	3820508
2021-08-09	31.78	31.82	31.61	31.74	3699984
2021-08-10	31.80	31.92	31.70	31.80	3946916
2021-08-11	31.98	31.98	31.80	31.96	5993752
2021-08-12	31.94	32.17	31.81	32.14	3248800
2021-08-13	32.23	32.28	32.15	32.27	6648744
2021-08-16	32.06	32.44	31.83	32.42	9459056
2021-08-17	32.03	32.12	31.53	32.01	9338164
2021-08-18	31.84	32.08	31.26	31.29	9959520
2021-08-19	30.88	31.57	30.85	31.37	13184700
2021-08-20	31.45	31.94	31.37	31.88	6744840
2021-08-23	32.14	32.58	32.14	32.45	5265076
2021-08-24	32.54	32.63	32.47	32.54	4303864
2021-08-25	32.58	32.76	32.52	32.69	2995784
2021-08-26	32.66	32.67	32.28	32.30	7281220
2021-08-27	32.42	32.93	32.41	32.87	7420628
2021-08-30	32.97	33.28	32.94	33.16	5035648
2021-08-31	33.14	33.20	32.97	33.08	7054584
2021-09-01	33.20	33.28	33.06	33.10	5611516
2021-09-02	33.31	33.42	33.11	33.29	3721288
2021-09-03	33.13	33.36	33.05	33.28	5044300
2021-09-07	33.21	33.23	32.93	33.04	4981188
2021-09-08	32.95	33.06	32.66	32.96	6045660
2021-09-09	32.92	33.19	32.63	32.67	6470232
2021-09-10	32.97	33.03	32.13	32.17	9317884
2021-09-13	32.62	32.64	31.96	32.30	15240612
2021-09-14	32.53	32.56	31.83	31.97	11233628
2021-09-15	32.02	32.57	31.86	32.49	9926980
2021-09-16	32.41	32.56	31.93	32.38	9875048
2021-09-17	32.26	32.33	31.70	31.76	15334532
2021-09-20	30.81	31.05	29.95	30.70	24785208
2021-09-21	31.04	31.24	30.56	30.64	13826064
2021-09-22	30.96	31.53	30.83	31.22	14553668
2021-09-23	31.51	32.22	31.47	31.98	9560192
2021-09-24	31.73	32.19	31.69	32.09	7785340
2021-09-27	31.92	32.10	31.79	31.91	10027460
2021-09-28	31.46	31.52	30.50	30.61	23703212
2021-09-29	30.82	31.08	30.63	30.71	13817468
2021-09-30	30.93	31.04	29.93	29.96	22155488
2021-10-01	30.21	30.92	29.70	30.66	20682236
2021-10-04	30.50	30.63	29.56	29.89	23285832
2021-10-05	30.10	30.83	29.98	30.50	13209432
2021-10-06	29.96	30.78	29.71	30.75	18548004
2021-10-07	31.25	31.70	31.21	31.28	10979696
2021-10-08	31.39	31.45	31.07	31.16	9932376
2021-10-11	31.07	31.50	30.70	30.71	8168452
2021-10-12	30.85	30.91	30.44	30.56	10218280
2021-10-13	30.70	30.90	30.26	30.77	9833168
2021-10-14	31.33	31.83	31.26	31.80	8929912
2021-10-15	32.14	32.35	32.04	32.29	8079732
2021-10-18	32.02	32.53	31.92	32.50	7330040
2021-10-19	32.73	32.99	32.64	32.98	6001076
2021-10-20	33.04	33.29	33.04	33.23	9308244
2021-10-21	33.15	33.44	33.08	33.42	5668972
2021-10-22	33.34	33.57	33.04	33.34	7822732
2021-10-25	33.50	33.75	33.23	33.68	4197868
2021-10-26	33.93	34.13	33.70	33.76	5773724
2021-10-27	33.83	33.93	33.44	33.45	5713016
2021-10-28	33.67	34.10	33.67	34.10	5889892
2021-10-29	33.73	34.28	33.69	34.23	7220456
2021-11-01	34.39	34.45	34.07	34.36	6745120
2021-11-02	34.38	34.67	34.36	34.63	6419448
2021-11-03	34.54	35.11	34.47	35.06	7802748
2021-11-04	35.14	35.39	35.09	35.37	10000032
2021-11-05	35.74	35.94	35.38	35.62	9061640
2021-11-08	35.79	35.87	35.57	35.69	5759280
2021-11-09	35.73	35.77	35.21	35.45	10216000
2021-11-10	35.16	35.44	34.63	34.87	10791284
2021-11-11	35.10	35.12	34.89	34.90	4883336
2021-11-12	35.09	35.50	34.94	35.42	6622524
2021-11-15	35.62	35.64	35.26	35.43	7012668
2021-11-16	35.39	35.90	35.38	35.70	5653716
2021-11-17	35.67	35.70	35.44	35.53	6251288
2021-11-18	35.71	35.82	35.27	35.77	7078572
2021-11-19	35.77	35.96	35.59	35.64	5183856
2021-11-22	35.93	36.35	35.41	35.44	11988900
2021-11-23	35.39	35.67	34.97	35.56	13144388
2021-11-24	35.22	35.74	35.08	35.70	11372344
2021-11-26	34.65	34.87	33.95	34.16	16210788
2021-11-29	34.88	35.25	34.54	34.97	12191588
2021-11-30	34.57	34.87	33.56	33.65	24633156
2021-12-01	34.49	34.94	32.81	32.85	21308596
2021-12-02	32.86	34.09	32.82	33.83	26122288
2021-12-03	34.11	34.28	32.59	33.27	34248432
2021-12-06	33.66	34.34	33.28	34.05	16867432
2021-12-07	34.88	35.54	34.87	35.45	13842936
2021-12-08	35.53	35.71	35.24	35.64	9857496
2021-12-09	35.43	35.58	35.13	35.15	7860672
2021-12-10	35.60	35.84	35.18	35.81	7332556
2021-12-13	35.74	35.78	35.14	35.19	10077420
2021-12-14	34.65	35.05	34.21	34.69	14526096
2021-12-15	34.70	35.82	34.31	35.78	14868284
2021-12-16	36.07	36.12	34.89	35.15	21803356
2021-12-17	34.63	35.12	34.12	34.40	23149504
2021-12-20	33.58	33.72	33.09	33.65	21446052
2021-12-21	34.19	34.88	33.86	34.86	12247952
2021-12-22	34.81	35.56	34.78	35.52	9386496
2021-12-23	35.69	36.20	35.67	35.96	8054896
2021-12-27	36.19	36.98	36.18	36.98	7790828
2021-12-28	37.06	37.21	36.79	36.92	7517040
2021-12-29	36.94	37.17	36.76	37.01	5320152
2021-12-30	37.06	37.24	36.73	36.81	6634308
2021-12-31	36.71	36.91	36.57	36.59	7302460
2022-01-03	36.82	37.05	36.44	37.03	12192508
2022-01-04	37.27	37.38	36.70	37.01	12522616
2022-01-05	36.95	37.07	35.57	35.60	19431540
2022-01-06	35.50	35.95	35.13	35.51	18511032
2022-01-07	35.50	35.70	35.01	35.25	14526148
2022-01-10	34.71	35.18	33.79	35.15	19777380
2022-01-11	35.10	35.79	34.62	35.77	14002348
2022-01-12	36.06	36.30	35.66	35.97	11755860
2022-01-13	36.15	36.25	34.82	34.98	7847724
2022-01-14	34.45	35.05	34.28	35.00	8342310
2022-01-18	34.23	34.28	33.59	33.78	9014708
2022-01-19	33.99	34.21	33.01	33.06	8198878
2022-01-20	33.34	34.07	32.25	32.33	12442470
2022-01-21	32.16	32.51	31.04	31.04	18819098
2022-01-24	30.19	31.39	28.61	31.31	32725468
2022-01-25	30.35	31.29	29.51	30.54	30677044
2022-01-26	31.43	31.89	29.76	30.41	23318760
2022-01-27	31.08	31.54	29.84	30.09	15420912
2022-01-28	30.28	31.58	29.61	31.58	13776056
2022-01-31	31.47	32.77	31.27	32.72	11480064
2022-02-01	32.84	33.26	32.28	33.17	8326486
2022-02-02	33.53	33.91	33.17	33.81	7257304
2022-02-03	32.86	33.15	32.08	32.22	11295178
2022-02-04	32.19	33.10	31.82	32.53	10662128
2022-02-07	32.63	32.84	32.10	32.31	8258854
2022-02-08	32.22	32.97	32.00	32.83	6697486
2022-02-09	33.46	33.82	33.42	33.77	6309378
2022-02-10	32.86	33.81	32.26	32.58	15692808
2022-02-11	32.59	32.90	31.07	31.28	14044544
2022-02-14	31.20	31.44	30.56	31.09	11685274
2022-02-15	31.74	32.10	31.67	32.08	6402094
2022-02-16	31.76	32.36	31.47	32.16	5888602
2022-02-17	31.65	31.74	30.68	30.79	6694998
2022-02-18	30.81	31.00	30.04	30.37	8798304
2022-02-22	30.04	30.54	29.19	29.73	11808252
2022-02-23	30.13	30.22	28.57	28.66	12881214
2022-02-24	27.16	29.58	27.12	29.51	23458154
2022-02-25	29.69	30.83	29.46	30.82	14790156
2022-02-28	30.02	30.88	29.83	30.66	17989604
2022-03-01	30.46	30.74	29.34	29.73	17063328
2022-03-02	30.07	31.05	29.95	30.80	17381972
2022-03-03	31.19	31.27	30.25	30.51	14459094
2022-03-04	29.95	30.18	29.41	30.01	14341266
2022-03-07	29.92	29.96	28.23	28.25	16817216
2022-03-08	28.26	29.28	27.65	27.81	23793834
2022-03-09	29.00	29.57	28.69	29.29	14236980
2022-03-10	28.62	29.16	28.34	29.04	10917204
2022-03-11	29.39	29.47	28.22	28.30	12249784
2022-03-14	28.39	28.89	27.71	27.88	12240162
2022-03-15	28.25	29.18	28.06	29.09	9657506
2022-03-16	29.61	30.40	28.91	30.39	15274940
2022-03-17	30.10	31.15	30.05	31.15	10391434
2022-03-18	30.91	31.88	30.81	31.81	9804072
2022-03-21	31.83	32.10	31.28	31.83	11370522
2022-03-22	32.02	32.69	32.02	32.52	7972270
2022-03-23	32.15	32.37	31.69	31.69	8081670
2022-03-24	32.00	32.65	31.83	32.64	7094486
2022-03-25	32.75	33.01	32.35	32.96	8142550
2022-03-28	32.86	33.43	32.58	33.42	6381282
2022-03-29	34.02	34.33	33.62	34.27	9472362
2022-03-30	34.08	34.20	33.50	33.85	6084340
2022-03-31	33.71	33.84	32.77	32.81	11865450
2022-04-01	33.03	33.05	32.42	32.96	7886828
2022-04-04	33.00	33.54	32.88	33.53	6279556
2022-04-05	33.30	33.68	32.51	32.70	8899116
2022-04-06	32.09	32.38	31.59	32.03	12619308
2022-04-07	31.90	32.63	31.60	32.35	10742272
2022-04-08	32.24	32.62	31.95	32.18	8004360
2022-04-11	31.67	31.80	31.00	31.08	10137430
2022-04-12	31.51	31.90	30.61	30.84	10637982
2022-04-13	30.79	31.65	30.77	31.55	7713472
2022-04-14	31.58	31.74	30.74	30.77	8162504
2022-04-18	30.62	31.03	30.45	30.78	7940948
2022-04-19	30.76	31.88	30.74	31.76	7065760
2022-04-20	32.03	32.13	31.55	31.71	8205450
2022-04-21	32.27	32.47	30.64	30.77	10303602
2022-04-22	30.60	30.65	29.00	29.08	15041940
2022-04-25	28.75	29.43	28.09	29.40	23352002
2022-04-26	29.04	29.07	27.70	27.71	24766080
2022-04-27	27.86	28.61	27.56	27.86	19541912
2022-04-28	28.53	29.51	27.91	29.27	14701712
2022-04-29	28.69	29.00	27.00	27.10	16386098
2022-05-02	27.10	27.61	26.19	27.43	22453686
2022-05-03	27.49	28.01	27.29	27.69	13651596
2022-05-04	27.77	29.44	27.32	29.36	20668858
2022-05-05	28.75	28.75	26.68	27.29	24262878
2022-05-06	26.91	27.40	26.21	26.95	18009234
2022-05-09	26.12	26.29	25.00	25.23	17386378
2022-05-10	26.01	26.21	24.80	25.33	18834142
2022-05-11	25.19	25.95	24.43	24.52	21524264
2022-05-12	24.10	24.90	23.57	24.48	22651844
2022-05-13	25.01	25.82	24.88	25.64	14613042
2022-05-16	25.41	25.92	25.11	25.45	15493298
2022-05-17	26.24	26.50	25.74	26.46	14414998
2022-05-18	25.85	25.88	24.16	24.34	18674892
2022-05-19	23.91	24.61	23.74	24.02	24339738
2022-05-20	24.50	24.57	22.93	24.04	23473854
2022-05-23	24.46	25.05	24.14	24.95	14423702
2022-05-24	24.40	24.73	23.70	24.58	16472848
2022-05-25	24.37	25.26	24.32	25.02	13877482
2022-05-26	25.16	26.21	25.14	26.00	10796744
2022-05-27	26.33	27.29	26.30	27.28	10631150
2022-05-31	27.05	27.42	26.58	26.96	13650772
2022-06-01	27.25	27.39	26.17	26.53	16242256
2022-06-02	26.50	27.54	26.19	27.52	9011206
2022-06-03	26.87	27.09	26.49	26.63	7796314
2022-06-06	27.18	27.41	26.62	26.78	7151208
2022-06-07	26.30	27.36	26.24	27.29	7434464
2022-06-08	27.06	27.30	26.59	26.70	6744712
2022-06-09	26.45	26.76	25.42	25.43	10098078
2022-06-10	24.59	24.69	23.93	23.94	14187006
2022-06-13	22.69	22.95	21.91	22.12	19121080
2022-06-14	22.34	22.45	21.59	21.98	11468512
2022-06-15	22.39	23.15	21.77	22.60	18716928
2022-06-16	21.56	21.61	20.79	21.14	19460874
2022-06-17	21.15	21.59	20.76	21.18	14405336
2022-06-21	21.88	22.42	21.88	22.25	8824142
2022-06-22	21.72	22.69	21.67	22.17	10338788
2022-06-23	22.43	22.69	21.99	22.61	10428070
2022-06-24	23.00	24.04	23.00	24.04	11837660
2022-06-27	24.16	24.18	23.71	23.87	7569162
2022-06-28	24.04	24.41	22.86	22.89	10136148
2022-06-29	22.93	23.06	22.60	22.83	8442080
2022-06-30	22.34	22.86	21.89	22.45	11710950
2022-07-01	22.37	22.98	22.05	22.92	10271058
2022-07-05	22.29	23.02	21.92	23.01	9357320
2022-07-06	23.04	23.48	22.73	23.18	9255928
2022-07-07	23.39	23.95	23.39	23.85	7275736
2022-07-08	23.64	24.05	23.45	23.81	7265566
2022-07-11	23.47	23.59	23.18	23.28	6317658
2022-07-12	23.19	23.49	22.63	22.86	8110986
2022-07-13	22.16	22.98	22.11	22.61	10986052
2022-07-14	21.99	22.57	21.67	22.49	8929960
2022-07-15	23.05	23.36	22.81	23.35	8004390
2022-07-18	23.73	23.82	22.81	22.96	7124396
2022-07-19	23.46	24.27	23.37	24.20	8895902
2022-07-20	24.22	24.69	24.05	24.52	9300106
2022-07-21	24.43	25.01	24.11	25.01	7985224
2022-07-22	25.01	25.17	24.24	24.55	8588790
2022-07-25	24.60	24.70	24.30	24.59	8169762
2022-07-26	24.37	24.40	23.89	24.00	5755182
2022-07-27	24.44	25.48	24.39	25.26	10685770
2022-07-28	25.35	25.97	24.89	25.88	12716782
2022-07-29	26.08	26.76	25.97	26.65	7272686
2022-08-01	26.26	26.81	26.17	26.48	7032424
2022-08-02	26.26	26.75	25.96	26.13	7327316
2022-08-03	26.41	27.09	26.37	26.94	6228666
2022-08-04	26.92	27.00	26.67	26.90	3743916
2022-08-05	26.30	26.88	26.30	26.78	8205332
2022-08-08	27.03	27.33	26.58	26.74	6902192
2022-08-09	26.64	26.70	26.37	26.52	3822690
2022-08-10	27.47	27.65	27.21	27.63	7769676
2022-08-11	28.02	28.27	27.52	27.63	6290398
2022-08-12	27.89	28.56	27.76	28.55	5257324
2022-08-15	28.23	28.86	28.23	28.79	5217026
2022-08-16	28.63	29.16	28.52	28.90	4700536
2022-08-17	28.38	28.86	28.20	28.49	7937548
2022-08-18	28.49	28.73	28.32	28.64	4973828
2022-08-19	28.26	28.28	27.74	27.87	7305398
2022-08-22	27.19	27.21	26.57	26.71	8060242
2022-08-23	26.63	26.96	26.49	26.56	7190370
2022-08-24	26.54	26.92	26.44	26.73	6200860
2022-08-25	26.92	27.49	26.78	27.48	7487480
2022-08-26	27.47	27.53	25.61	25.62	13691608
2022-08-29	25.21	25.67	25.09	25.27	9760974
2022-08-30	25.43	25.45	24.43	24.71	11550294
2022-08-31	24.92	25.09	24.32	24.33	8479748
2022-09-01	24.04	24.52	23.69	24.47	14305644
2022-09-02	24.95	25.11	23.72	23.96	13628828
2022-09-06	24.07	24.18	23.49	23.78	9524102
2022-09-07	23.74	24.72	23.71	24.63	9179670
2022-09-08	24.31	25.00	24.16	24.94	10035450
2022-09-09	25.22	25.83	25.20	25.72	8994042
2022-09-12	26.00	26.36	25.95	26.26	8305758
2022-09-13	25.09	25.25	23.82	23.99	14947008
2022-09-14	24.13	24.35	23.72	24.15	8350740
2022-09-15	23.94	24.31	23.44	23.60	10183596
2022-09-16	23.05	23.31	22.81	23.25	20368056
2022-09-19	22.82	23.59	22.82	23.59	12038314
2022-09-20	23.17	23.28	22.69	23.05	13921172
2022-09-21	23.29	23.67	22.24	22.24	20981522
2022-09-22	22.14	22.26	21.76	21.85	13905308
2022-09-23	21.43	21.43	20.58	21.12	16896660
2022-09-26	20.95	21.38	20.55	20.71	13150206
2022-09-27	21.13	21.39	20.31	20.59	17760120
2022-09-28	20.70	21.60	20.50	21.40	19221938
2022-09-29	20.97	21.00	20.14	20.51	17129232
2022-09-30	20.40	20.84	19.85	19.86	18307602
2022-10-03	20.31	21.13	20.09	20.92	14154738
2022-10-04	21.56	22.20	21.56	22.19	16947790
2022-10-05	21.66	22.37	21.37	22.10	12285600
2022-10-06	21.90	22.27	21.56	21.63	12796488
2022-10-07	21.14	21.17	20.20	20.42	19452852
2022-10-10	20.54	20.57	19.84	20.10	11022392
2022-10-11	19.90	20.43	19.62	19.84	11794908
2022-10-12	19.89	20.07	19.69	19.71	11263014
2022-10-13	18.90	20.91	18.77	20.75	24841744
2022-10-14	21.02	21.23	19.72	19.80	18920964
2022-10-17	20.50	20.94	20.50	20.81	8556650
2022-10-18	21.75	21.78	20.89	21.29	13360828
2022-10-19	21.05	21.37	20.65	21.00	8030108
2022-10-20	20.93	21.45	20.53	20.63	10438924
2022-10-21	20.59	21.69	20.41	21.63	16862650
2022-10-24	21.81	22.29	21.49	22.16	15791186
2022-10-25	22.14	22.90	22.14	22.86	11834284
2022-10-26	22.48	23.17	22.43	22.52	12346384
2022-10-27	22.63	22.85	22.19	22.26	11360192
2022-10-28	22.24	23.38	22.23	23.32	13055726
2022-10-31	23.00	23.24	22.87	22.99	16312476
2022-11-01	23.44	23.47	22.63	22.78	11170090
2022-11-02	22.70	23.26	21.62	21.62	23370448
2022-11-03	21.22	21.54	20.92	21.17	13899214
2022-11-04	21.85	22.07	21.06	21.78	17922790
2022-11-07	21.94	22.26	21.68	22.20	7564880
2022-11-08	22.33	22.79	21.93	22.43	9554766
2022-11-09	22.16	22.31	21.43	21.50	11361026
2022-11-10	23.09	23.90	22.81	23.85	14572192
2022-11-11	23.97	24.42	23.72	24.33	13169078
2022-11-14	24.09	24.52	23.87	23.91	17694256
2022-11-15	24.63	24.77	23.82	24.32	15723074
2022-11-16	24.11	24.21	23.85	23.94	6717028
2022-11-17	23.32	23.85	23.27	23.78	14591340
2022-11-18	24.19	24.19	23.62	23.98	8805882
2022-11-21	23.80	23.95	23.57	23.79	5447562
2022-11-22	24.03	24.46	23.86	24.43	8235468
2022-11-23	24.38	24.80	24.36	24.74	8466440
2022-11-25	24.67	24.79	24.63	24.72	2282832
2022-11-28	24.32	24.53	23.83	23.93	5774646
2022-11-29	23.93	24.09	23.61	23.85	8200118
2022-11-30	23.86	25.32	23.63	25.31	18836678
2022-12-01	25.48	25.63	24.97	25.30	9848938
2022-12-02	24.65	25.35	24.64	25.23	7580614
2022-12-05	24.86	24.98	24.15	24.32	9877088
2022-12-06	24.29	24.36	23.35	23.62	11626478
2022-12-07	23.50	23.82	23.39	23.52	11474294
2022-12-08	23.75	24.02	23.55	23.88	7631952
2022-12-09	23.72	24.05	23.51	23.53	7451184
2022-12-12	23.62	24.20	23.54	24.19	5601426
2022-12-13	25.58	25.59	24.22	24.57	17887484
2022-12-14	24.51	25.01	23.87	24.26	16961120
2022-12-15	23.61	23.73	22.84	23.05	15139340
2022-12-16	22.73	22.89	22.24	22.50	24762110
2022-12-19	22.52	22.56	21.91	22.10	10270396
2022-12-20	22.01	22.36	21.87	22.17	8246442
2022-12-21	22.48	22.97	22.42	22.74	8236166
2022-12-22	22.35	22.38	21.38	22.08	17033616
2022-12-23	21.96	22.34	21.76	22.33	10139152
2022-12-27	22.31	22.35	21.94	22.14	5032666
2022-12-28	22.14	22.37	21.57	21.59	9571818
2022-12-29	21.91	22.45	21.87	22.35	7533730
2022-12-30	22.03	22.24	21.77	22.23	13441988
2023-01-03	22.45	22.69	21.70	22.03	13152552
2023-01-04	22.32	22.62	21.95	22.38	10603492
2023-01-05	22.13	22.14	21.79	21.85	9562418
2023-01-06	22.22	22.99	21.86	22.85	12110668
2023-01-09	23.12	23.51	22.80	22.83	8303638
2023-01-10	22.75	23.15	22.63	23.15	8363904
2023-01-11	23.33	23.73	23.23	23.71	6890334
2023-01-12	23.84	24.06	23.33	23.88	12891496
2023-01-13	23.48	24.13	23.44	24.07	8587252
2023-01-17	24.07	24.26	23.88	23.97	5987080
2023-01-18	24.12	24.24	23.18	23.22	9986574
2023-01-19	22.94	23.14	22.69	22.86	12513566
2023-01-20	23.03	23.72	22.82	23.71	7264052
2023-01-23	23.80	24.51	23.68	24.26	9677568
2023-01-24	24.06	24.33	23.91	24.20	9505150
2023-01-25	23.69	24.27	23.41	24.24	13811168
2023-01-26	24.55	24.77	24.18	24.75	8924368
2023-01-27	24.62	25.16	24.59	24.86	10705796
2023-01-30	24.49	24.79	24.19	24.23	6963998
2023-01-31	24.28	24.94	24.25	24.94	10704784
2023-02-01	24.78	25.82	24.43	25.47	12228534
2023-02-02	25.95	26.38	25.71	26.20	13680038
2023-02-03	25.54	26.22	25.48	25.64	11331810
2023-02-06	25.32	25.49	25.10	25.32	7576202
2023-02-07	25.19	26.14	25.03	25.99	12453860
2023-02-08	25.71	25.89	25.31	25.41	6819934
2023-02-09	25.85	25.87	24.79	24.95	7370240
2023-02-10	24.78	25.11	24.69	25.06	7170742
2023-02-13	25.15	25.66	25.08	25.65	4513988
2023-02-14	25.45	25.91	25.10	25.62	10009860
2023-02-15	25.33	25.79	25.22	25.79	5297550
2023-02-16	25.10	25.62	25.04	25.06	9653864
2023-02-17	24.77	24.94	24.52	24.92	7974508
2023-02-21	24.40	24.53	23.88	23.92	8590422
2023-02-22	23.95	24.16	23.66	23.86	10366354
2023-02-23	24.19	24.26	23.56	24.09	11942620
2023-02-24	23.44	23.67	23.24	23.56	12376398
2023-02-27	23.97	24.15	23.60	23.71	9896154
2023-02-28	23.66	23.90	23.53	23.54	11001246
2023-03-01	23.44	23.59	23.19	23.37	12166730
2023-03-02	23.10	23.81	23.06	23.71	12304432
2023-03-03	23.93	24.50	23.85	24.47	9783096
2023-03-06	24.57	24.86	24.44	24.49	9199252
2023-03-07	24.48	24.51	23.66	23.74	11009282
2023-03-08	23.75	23.91	23.54	23.81	8080836
2023-03-09	23.90	24.11	22.79	22.92	12540024
2023-03-10	22.83	23.10	22.07	22.25	35520530
2023-03-13	21.76	22.77	21.65	22.17	22782114
2023-03-14	22.78	23.11	22.37	22.92	18630748
2023-03-15	22.22	22.65	21.97	22.64	25959896
2023-03-16	22.33	23.44	22.27	23.39	17293700
2023-03-17	23.24	23.38	22.69	22.87	17275166
2023-03-20	22.94	23.34	22.86	23.29	12134388
2023-03-21	23.71	23.99	23.51	23.90	29115456
2023-03-22	23.88	24.32	23.08	23.09	17102002
2023-03-23	23.42	23.91	22.87	23.19	12219266
2023-03-24	23.03	23.50	22.75	23.49	9648932
2023-03-27	23.78	23.86	23.47	23.59	7628954
2023-03-28	23.48	23.57	23.24	23.48	6542024
2023-03-29	23.97	24.18	23.84	24.15	6846612
2023-03-30	24.47	24.50	24.18	24.42	6346866
2023-03-31	24.54	25.14	24.52	25.10	8750202
2023-04-03	25.03	25.34	24.98	25.29	7276510
2023-04-04	25.37	25.40	24.83	25.02	9019136
2023-04-05	24.90	24.99	24.65	24.86	8551238
2023-04-06	24.75	25.08	24.62	25.04	6690860
2023-04-10	24.71	25.10	24.64	25.10	5272624
2023-04-11	25.16	25.28	25.01	25.11	3812130
2023-04-12	25.36	25.39	24.82	24.91	8509640
2023-04-13	25.03	25.58	24.96	25.54	6488556
2023-04-14	25.47	25.74	25.11	25.42	7891858
2023-04-17	25.40	25.61	25.24	25.60	7290154
2023-04-18	25.80	25.80	25.44	25.63	6449298
2023-04-19	25.37	25.72	25.37	25.62	4693438
2023-04-20	25.23	25.53	25.12	25.32	12528182
2023-04-21	25.35	25.41	25.10	25.34	6475426
2023-04-24	25.31	25.45	25.15	25.40	8035704
2023-04-25	25.14	25.21	24.58	24.58	21168628
2023-04-26	24.66	24.79	24.30	24.38	7839048
2023-04-27	24.68	25.36	24.65	25.33	17527660
2023-04-28	25.22	25.76	25.21	25.75	7038182
2023-05-01	25.69	25.96	25.67	25.70	14043416
2023-05-02	25.60	25.61	24.74	25.12	10801530
2023-05-03	25.19	25.49	24.74	24.77	9210948
2023-05-04	24.61	24.66	24.23	24.41	10475756
2023-05-05	24.86	25.44	24.83	25.30	8319852
2023-05-08	25.34	25.37	25.13	25.32	4537388
2023-05-09	25.10	25.23	25.06	25.10	3214570
2023-05-10	25.45	25.52	24.83	25.32	8303808
2023-05-11	25.19	25.25	24.95	25.22	6571740
2023-05-12	25.38	25.39	24.84	25.14	6566126
2023-05-15	25.22	25.36	24.97	25.31	4953536
2023-05-16	25.17	25.28	24.97	24.98	5053182
2023-05-17	25.22	25.65	25.02	25.57	9786112
2023-05-18	25.52	26.10	25.49	26.06	11668584
2023-05-19	26.17	26.23	25.82	25.97	8804604
2023-05-22	25.98	26.19	25.81	25.98	7552326
2023-05-23	25.76	25.90	25.35	25.41	9012372
2023-05-24	25.19	25.24	24.88	25.02	14357798
2023-05-25	25.45	25.62	25.17	25.45	6616208
2023-05-26	25.51	26.19	25.51	26.10	10186888
2023-05-30	26.34	26.41	25.94	26.10	8434834
2023-05-31	25.86	25.98	25.61	25.82	7974486
2023-06-01	25.83	26.43	25.67	26.29	6691864
2023-06-02	26.63	27.15	26.56	27.07	9907454
2023-06-05	27.09	27.26	26.85	27.07	5571288
2023-06-06	26.88	27.13	26.80	27.06	6481728
2023-06-07	27.11	27.25	26.81	26.88	7815814
2023-06-08	26.86	27.24	26.76	27.19	9092302
2023-06-09	27.27	27.53	27.14	27.27	5348966
2023-06-12	27.40	27.77	27.30	27.77	4421606
2023-06-13	27.95	28.20	27.87	28.12	6269158
2023-06-14	28.17	28.42	27.73	28.19	6619022
2023-06-15	28.06	29.03	28.04	28.86	11772614
2023-06-16	29.13	29.15	28.60	28.65	7186158
2023-06-20	28.40	28.51	28.08	28.37	4741230
2023-06-21	28.22	28.33	27.99	28.06	5633948
2023-06-22	27.92	28.26	27.88	28.26	4586728
2023-06-23	27.78	28.06	27.72	27.81	4735152
2023-06-26	27.74	27.99	27.55	27.59	7110246
2023-06-27	27.70	28.27	27.64	28.19	6320908
2023-06-28	28.04	28.34	27.95	28.22	6096920
2023-06-29	28.14	28.44	28.09	28.42	6580496
2023-06-30	28.84	29.21	28.80	29.08	17572946
2023-07-03	29.02	29.17	28.99	29.15	3150026
2023-07-05	28.89	29.15	28.88	29.04	4526906
2023-07-06	28.54	28.63	28.23	28.58	8904622
2023-07-07	28.43	28.96	28.40	28.43	8394000
2023-07-10	28.37	28.59	28.30	28.57	5461784
2023-07-11	28.66	28.99	28.53	28.93	4546920
2023-07-12	29.45	29.57	29.24	29.39	10043880
2023-07-13	29.60	29.94	29.56	29.82	4676570
2023-07-14	29.96	30.07	29.69	29.79	5877838
2023-07-17	29.75	30.14	29.75	29.99	4844956
2023-07-18	29.94	30.52	29.89	30.42	5504688
2023-07-19	30.54	30.73	30.46	30.55	4493142
2023-07-20	30.40	30.53	30.05	30.14	11144174
2023-07-21	30.37	30.40	30.14	30.14	3942436
2023-07-24	30.28	30.51	30.21	30.40	4163048
2023-07-25	30.35	30.73	30.35	30.57	3685232
2023-07-26	30.44	30.76	30.28	30.57	5538824
2023-07-27	31.03	31.07	30.02	30.15	6142516
2023-07-28	30.60	30.84	30.48	30.72	4513656
2023-07-31	30.79	30.89	30.61	30.85	4764416
2023-08-01	30.62	30.76	30.53	30.65	3447274
2023-08-02	30.21	30.25	29.69	29.81	5675638
2023-08-03	29.50	29.87	29.42	29.61	5809082
2023-08-04	29.85	30.14	29.27	29.35	7570082
2023-08-07	29.58	29.86	29.49	29.84	4616386
2023-08-08	29.48	29.64	29.12	29.58	6364564
2023-08-09	29.61	29.63	29.07	29.18	3918020
2023-08-10	29.47	29.94	29.02	29.19	8348726
2023-08-11	28.93	29.28	28.84	29.14	7892160
2023-08-14	29.01	29.46	28.97	29.46	4356816
2023-08-15	29.20	29.25	28.69	28.78	10452968
2023-08-16	28.70	28.93	28.32	28.32	6144462
2023-08-17	28.51	28.55	27.82	27.88	10323388
2023-08-18	27.51	28.04	27.46	27.90	6841302
2023-08-21	28.04	28.36	27.75	28.27	4459238
2023-08-22	28.50	28.50	28.04	28.11	5519862
2023-08-23	28.24	28.81	28.23	28.72	7544582
2023-08-24	28.93	29.00	27.91	27.93	9399002
2023-08-25	28.13	28.47	27.67	28.30	13202336
2023-08-28	28.59	28.74	28.41	28.66	5464122
2023-08-29	28.64	29.52	28.62	29.49	5808044
2023-08-30	29.52	29.81	29.43	29.72	4901386
2023-08-31	29.79	29.94	29.59	29.61	6823098
2023-09-01	29.97	30.05	29.53	29.72	3207214
2023-09-05	29.66	29.69	29.44	29.46	2532030
2023-09-06	29.34	29.35	28.74	29.05	9121358
2023-09-07	28.64	28.95	28.59	28.86	4534978
2023-09-08	28.86	29.14	28.81	28.95	4374716
2023-09-11	29.28	29.35	29.07	29.32	3626944
2023-09-12	29.11	29.32	28.91	28.99	3241576
2023-09-13	29.01	29.20	28.86	29.06	3122880
2023-09-14	29.38	29.63	29.20	29.54	4267198
2023-09-15	29.32	29.36	28.76	28.82	6693308
2023-09-18	28.77	29.02	28.71	28.85	3887424
2023-09-19	28.72	28.80	28.36	28.73	4483762
2023-09-20	28.89	28.94	28.16	28.17	5232642
2023-09-21	27.80	27.83	27.22	27.26	7360260
2023-09-22	27.36	27.57	27.06	27.11	5437338
2023-09-25	26.94	27.34	26.90	27.33	10953436
2023-09-26	26.93	27.03	26.42	26.53	7357686
2023-09-27	26.67	26.74	26.07	26.55	10283238
2023-09-28	26.46	27.05	26.38	26.84	8849668
2023-09-29	27.23	27.24	26.51	26.69	9313874
2023-10-02	26.58	26.83	26.32	26.68	7896762
2023-10-03	26.38	26.58	25.78	25.97	8336598
2023-10-04	26.00	26.42	25.82	26.33	41179234
2023-10-05	26.27	26.39	25.88	26.29	6130930
2023-10-06	25.97	27.10	25.80	26.90	10589852
2023-10-09	26.66	27.33	26.59	27.24	14943084
2023-10-10	27.33	27.86	27.28	27.51	14621942
2023-10-11	27.67	27.78	27.35	27.75	5409258
2023-10-12	27.82	27.86	27.09	27.41	7389982
2023-10-13	27.59	27.74	26.91	27.13	6131486
2023-10-16	27.39	27.82	27.37	27.69	6716274
2023-10-17	27.26	27.94	27.22	27.68	6864014
2023-10-18	27.43	27.56	26.79	26.94	8168328
2023-10-19	27.00	27.24	26.35	26.43	14957468
2023-10-20	26.36	26.45	25.77	25.79	11397846
2023-10-23	25.58	26.18	25.37	25.69	17433784
2023-10-24	25.95	26.21	25.72	26.07	7195890
2023-10-25	25.86	25.86	25.26	25.33	8221246
2023-10-26	25.18	25.27	24.58	24.71	10979366
2023-10-27	24.88	24.93	24.30	24.47	11951814
2023-10-30	24.80	25.18	24.65	25.06	8019594
2023-10-31	25.11	25.39	24.88	25.36	5413210
2023-11-01	25.46	25.99	25.41	25.89	11358314
2023-11-02	26.37	26.89	26.37	26.88	13213612
2023-11-03	27.17	27.56	27.15	27.36	7868048
2023-11-06	27.45	27.54	27.23	27.48	5512554
2023-11-07	27.47	27.71	27.34	27.62	5258112
2023-11-08	27.70	27.77	27.37	27.66	3794310
2023-11-09	27.81	27.81	27.17	27.22	5715192
2023-11-10	27.48	28.10	27.29	28.07	9254596
2023-11-13	27.89	28.15	27.78	28.01	5122844
2023-11-14	28.79	29.26	28.76	29.08	6990730
2023-11-15	29.26	29.42	29.10	29.21	5426800
2023-11-16	29.14	29.30	28.99	29.26	4322908
2023-11-17	29.26	29.41	29.14	29.33	2612470
2023-11-20	29.30	29.89	29.29	29.78	3370286
2023-11-21	29.62	29.68	29.47	29.63	2867846
2023-11-22	29.84	30.03	29.70	29.85	3410022
2023-11-24	29.84	29.90	29.80	29.87	1709412
2023-11-27	29.79	29.89	29.71	29.77	3638430
2023-11-28	29.70	29.99	29.63	29.81	3186882
2023-11-29	30.10	30.25	29.72	29.78	21396350
2023-11-30	29.88	30.03	29.59	29.99	5214682
2023-12-01	29.90	30.41	29.82	30.33	11189880
2023-12-04	29.87	30.04	29.70	30.01	5375414
2023-12-05	29.81	30.12	29.76	30.00	4669946
2023-12-06	30.27	30.28	29.68	29.75	5286730
2023-12-07	30.00	30.27	29.94	30.18	3926506
2023-12-08	30.09	30.51	30.05	30.43	6300604
2023-12-11	30.37	30.69	30.32	30.67	5828464
2023-12-12	30.62	30.96	30.48	30.95	3551744
2023-12-13	31.00	31.83	30.94	31.78	5526400
2023-12-14	32.06	32.21	31.61	31.99	6905022
2023-12-15	31.89	32.04	31.75	31.87	5266490
2023-12-18	32.08	32.35	32.06	32.23	3927850
2023-12-19	32.29	32.62	32.29	32.55	3968920
2023-12-20	32.43	32.68	31.58	31.59	9008320
2023-12-21	32.03	32.25	31.70	32.21	6200634
2023-12-22	32.37	32.58	32.08	32.34	6087114
2023-12-26	32.40	32.73	32.38	32.59	3475658
2023-12-27	32.57	32.74	32.50	32.71	4238058
2023-12-28	32.74	32.83	32.66	32.71	3133528
2023-12-29	32.69	32.75	32.25	32.54	4730440
2024-01-02	32.09	32.29	31.86	32.15	6798746
2024-01-03	31.85	31.95	31.54	31.62	8747142
2024-01-04	31.54	31.89	31.37	31.40	5561526
2024-01-05	31.41	31.81	31.27	31.48	17652600
2024-01-08	31.53	32.39	31.53	32.37	6585216
2024-01-09	32.00	32.41	31.92	32.26	13003484
2024-01-10	32.30	32.74	32.26	32.62	4516052
2024-01-11	32.75	32.81	32.02	32.58	6901768
2024-01-12	32.76	32.88	32.42	32.60	7079394
2024-01-16	32.41	32.59	32.11	32.36	15274332
2024-01-17	31.94	32.06	31.67	32.00	7157370
2024-01-18	32.21	32.62	32.00	32.55	6172986
2024-01-19	32.71	33.39	32.61	33.35	13635404
2024-01-22	33.56	33.73	33.40	33.49	6771668
2024-01-23	33.57	33.71	33.40	33.69	3602126
2024-01-24	34.07	34.21	33.69	33.74	12191678
2024-01-25	34.03	34.13	33.74	34.10	4718474
2024-01-26	34.04	34.24	33.88	34.01	4670322
2024-01-29	34.04	34.55	33.96	34.53	5524558
2024-01-30	34.43	34.57	34.36	34.46	9505216
2024-01-31	34.15	34.21	33.34	33.35	10327034
2024-02-01	33.56	34.20	33.45	34.20	7959836
2024-02-02	34.25	35.14	34.21	34.90	8411238
2024-02-05	34.81	34.87	34.32	34.65	16593610
2024-02-06	34.78	34.88	34.57	34.83	4287042
2024-02-07	35.16	35.47	35.03	35.40	5001310
2024-02-08	35.39	35.48	35.29	35.43	3607744
2024-02-09	35.51	35.89	35.45	35.84	4590098
2024-02-12	35.83	36.15	35.69	35.78	4206730
2024-02-13	34.87	35.05	34.32	34.80	13042892
2024-02-14	35.17	35.49	34.84	35.42	6200038
2024-02-15	35.50	35.91	35.43	35.89	5811408
2024-02-16	35.85	35.99	35.42	35.52	10679164
2024-02-20	35.27	35.36	34.80	35.13	6075332
2024-02-21	34.93	35.20	34.66	35.18	4941148
2024-02-22	36.12	36.75	35.99	36.62	6803340
2024-02-23	36.86	36.99	36.56	36.67	4832376
2024-02-26	36.72	36.78	36.37	36.39	11585632
2024-02-27	36.48	36.54	36.20	36.51	3226064
2024-02-28	36.28	36.49	36.22	36.40	2801126
2024-02-29	36.66	36.89	36.26	36.65	5872846
2024-03-01	36.77	37.39	36.72	37.33	4968362
2024-03-04	37.21	37.52	37.21	37.23	7078012
2024-03-05	36.94	37.00	36.16	36.49	5765520
2024-03-06	36.97	37.19	36.67	36.86	5004922
2024-03-07	37.32	37.73	37.19	37.58	4510916
2024-03-08	37.66	38.06	37.03	37.13	9179560
2024-03-11	36.92	37.12	36.63	37.04	5286442
2024-03-12	37.34	37.91	36.97	37.83	5351524
2024-03-13	37.86	37.89	37.50	37.72	3832470
2024-03-14	37.82	37.85	37.08	37.53	6653852
2024-03-15	37.06	37.28	36.80	37.01	6917962
2024-03-18	37.60	37.82	37.39	37.46	4954112
2024-03-19	37.33	37.89	37.19	37.78	4193768
2024-03-20	37.77	38.47	37.66	38.45	5864072
2024-03-21	38.87	38.97	38.65	38.67	4521642
2024-03-22	38.67	38.74	38.50	38.56	8444382
2024-03-25	38.32	38.49	38.29	38.33	2787104
2024-03-26	38.52	38.57	38.11	38.15	3704214
2024-03-27	38.57	38.79	38.24	38.79	5337502
2024-03-28	38.79	38.98	38.72	38.76	3953210
2024-04-01	38.87	38.94	38.44	38.63	5077056
2024-04-02	38.02	38.14	37.77	38.11	12428790
2024-04-03	37.94	38.42	37.94	38.20	4633010
2024-04-04	38.78	38.83	37.20	37.23	10313386
2024-04-05	37.44	38.30	37.37	38.01	7934912
2024-04-08	38.10	38.26	37.93	38.04	4520134
2024-04-09	38.31	38.34	37.40	38.12	7453002
2024-04-10	37.26	37.65	37.06	37.36	11411566
2024-04-11	37.56	38.11	37.04	37.90	13145316
2024-04-12	37.36	37.57	36.59	36.83	9455752
2024-04-15	37.46	37.48	35.79	35.91	12670084
2024-04-16	35.96	36.20	35.59	35.78	20225766
2024-04-17	36.13	36.15	35.14	35.33	10216722
2024-04-18	35.52	35.83	35.04	35.17	8174242
2024-04-19	35.16	35.31	34.38	34.56	9296716
2024-04-22	34.92	35.56	34.59	35.17	7083668
2024-04-23	35.48	36.08	35.40	36.02	14201446
2024-04-24	36.14	36.25	35.66	35.98	6206032
2024-04-25	35.06	35.79	34.83	35.66	9008594
2024-04-26	36.08	36.58	36.00	36.36	12429484
2024-04-29	36.60	36.70	36.21	36.60	4769484
2024-04-30	36.38	36.52	35.44	35.44	6417288
2024-05-01	35.34	36.31	35.14	35.20	8753376
2024-05-02	35.72	35.96	35.07	35.83	8904758
2024-05-03	36.69	36.90	36.34	36.73	6367178
2024-05-06	37.08	37.48	37.01	37.48	4082140
2024-05-07	37.61	37.76	37.46	37.55	5665458
2024-05-08	37.27	37.63	37.26	37.56	3651778
2024-05-09	37.57	37.97	37.46	37.96	3503812
2024-05-10	38.21	38.32	37.88	38.07	4993220
2024-05-13	38.31	38.31	37.90	38.07	3402004
2024-05-14	38.08	38.47	38.00	38.39	3321354
2024-05-15	38.77	39.39	38.67	39.34	4573402
2024-05-16	39.34	39.58	39.14	39.15	4376752
2024-05-17	39.17	39.28	38.96	39.28	10337748
2024-05-20	39.28	39.57	39.23	39.35	3549200
2024-05-21	39.23	39.56	39.20	39.53	3001422
2024-05-22	39.43	39.53	38.97	39.29	4341860
2024-05-23	39.74	39.75	38.52	38.70	7803162
2024-05-24	38.98	39.32	38.83	39.22	4471938
2024-05-28	39.32	39.35	38.85	39.25	17182960
2024-05-29	38.63	38.88	38.59	38.69	6088786
2024-05-30	38.46	38.55	37.99	38.17	4922632
2024-05-31	38.30	38.88	37.54	38.84	7123876
2024-06-03	39.09	39.11	38.14	38.90	7263146
2024-06-04	38.71	39.10	38.48	38.97	4278642
2024-06-05	39.32	39.91	39.04	39.91	5337182
2024-06-06	39.95	40.01	39.60	39.89	2979766
2024-06-07	39.73	40.21	39.56	39.77	4381682
2024-06-10	39.64	40.06	39.56	40.01	2864508
2024-06-11	39.78	40.21	39.47	40.19	2989226
2024-06-12	40.90	41.26	40.70	40.86	6151082
2024-06-13	41.12	41.14	40.59	41.00	4458360
2024-06-14	40.76	41.04	40.60	41.03	3521396
2024-06-17	40.93	41.89	40.86	41.67	3729450
2024-06-18	41.68	41.90	41.62	41.88	3234278
2024-06-20	42.02	42.12	41.37	41.63	5518838
2024-06-21	41.50	41.69	41.29	41.45	3938678
2024-06-24	41.48	41.88	41.21	41.21	4757966
2024-06-25	41.42	41.60	41.20	41.45	3974324
2024-06-26	41.27	41.65	41.17	41.55	3074018
2024-06-27	41.52	41.76	41.40	41.66	3221264
2024-06-28	41.76	42.24	41.13	41.30	5871514
2024-07-01	41.53	41.56	41.06	41.48	5280326
2024-07-02	41.23	42.02	41.22	42.02	3340740
2024-07-03	41.97	42.45	41.96	42.38	2671412
2024-07-05	42.42	42.92	42.32	42.87	3015904
2024-07-08	42.97	43.10	42.78	42.95	3396944
2024-07-09	43.08	43.23	42.98	43.02	3079874
2024-07-10	43.21	43.92	43.16	43.87	3320202
2024-07-11	43.88	44.01	43.00	43.09	5847700
2024-07-12	43.26	44.20	43.20	43.61	4651512
2024-07-15	43.94	44.37	43.56	43.85	6924056
2024-07-16	44.06	44.41	43.94	44.37	4272224
2024-07-17	43.41	43.67	43.06	43.11	5298282
2024-07-18	43.35	43.50	42.10	42.44	6713082
2024-07-19	42.38	42.64	41.69	41.86	5995908
2024-07-22	42.46	42.80	42.16	42.72	5703460
2024-07-23	42.69	43.02	42.49	42.57	4657172
2024-07-24	41.80	41.85	40.49	40.62	9923426
2024-07-25	40.64	41.56	40.06	40.18	9078750
2024-07-26	40.76	41.49	40.64	41.05	18313652
2024-07-29	41.31	41.46	40.81	41.13	3129628
2024-07-30	41.34	41.49	40.16	40.69	5617162
2024-07-31	41.72	42.41	41.52	41.94	6668970
2024-08-01	42.26	42.61	40.27	40.81	10633554
2024-08-02	39.70	39.88	38.62	39.27	12113396
2024-08-05	36.13	37.88	35.92	36.96	22889468
2024-08-06	37.22	38.73	37.04	37.65	9921694
2024-08-07	38.56	38.99	37.05	37.12	5993078
2024-08-08	37.89	38.94	37.60	38.83	4702908
2024-08-09	38.70	39.39	38.53	39.16	3958168
2024-08-12	39.34	39.56	38.86	39.19	3453486
2024-08-13	39.68	40.51	39.64	40.49	3965020
2024-08-14	40.60	40.91	40.19	40.74	3374240
2024-08-15	41.60	42.16	41.49	42.13	4559722
2024-08-16	41.85	42.39	41.82	42.27	4740884
2024-08-19	42.34	43.08	42.21	43.08	3348892
2024-08-20	43.00	43.27	42.73	42.93	3345106
2024-08-21	43.10	43.45	42.84	43.24	2714060
2024-08-22	43.52	43.62	42.35	42.54	4427470
2024-08-23	43.03	43.57	42.68	43.41	4017024
2024-08-26	43.57	43.69	42.95	43.19	4034916
2024-08-27	42.99	43.39	42.81	43.31	5737314
2024-08-28	43.25	43.32	42.30	42.81	3594254
2024-08-29	43.10	43.61	42.62	42.79	4767356
2024-08-30	43.14	43.67	42.59	43.58	4112592
2024-09-03	43.08	43.13	41.39	41.79	11234158
2024-09-04	41.48	42.12	41.38	41.59	6098366
2024-09-05	41.58	42.01	41.01	41.39	5145208
2024-09-06	41.42	41.67	39.84	39.99	8532438
2024-09-09	40.59	41.05	40.32	40.86	4658572
2024-09-10	41.15	41.27	40.41	41.21	3921772
2024-09-11	41.19	42.19	39.88	42.03	6438802
2024-09-12	42.14	42.80	41.79	42.75	4957948
2024-09-13	42.83	43.33	42.79	43.17	4615984
2024-09-16	43.13	43.34	42.85	43.30	2466016
2024-09-17	43.64	43.86	42.98	43.33	4925936
2024-09-18	43.42	44.18	42.98	43.05	7338354
2024-09-19	44.53	44.81	44.09	44.52	5450228
2024-09-20	44.29	44.51	43.87	44.32	4138812
2024-09-23	44.51	44.66	44.32	44.55	4071092
2024-09-24	44.68	44.82	44.23	44.71	3563296
2024-09-25	44.69	44.81	44.35	44.51	2599006
2024-09-26	45.19	45.24	44.49	44.86	3992584
2024-09-27	45.02	45.13	44.55	44.70	3907188
2024-09-30	44.54	45.15	44.18	45.09	5581148
2024-10-01	44.99	45.00	43.83	44.25	8203624
2024-10-02	44.09	44.44	43.71	44.27	4015062
2024-10-03	44.04	44.41	43.75	44.10	4366632
2024-10-04	44.79	44.94	44.15	44.87	4634412
2024-10-07	44.62	44.71	43.88	44.08	5161808
2024-10-08	44.46	44.98	44.33	44.89	3536002
2024-10-09	44.89	45.59	44.79	45.49	3457652
2024-10-10	45.28	45.56	45.08	45.34	3696842
2024-10-11	45.30	45.96	45.28	45.84	4588092
2024-10-14	46.10	46.75	46.06	46.59	3564730
2024-10-15	46.64	46.68	45.68	45.86	4199570
2024-10-16	45.86	46.34	45.73	46.25	2584286
2024-10-17	46.83	46.85	46.23	46.24	4090714
2024-10-18	46.52	46.72	46.28	46.58	2813062
2024-10-21	46.47	46.62	45.94	46.44	3795882
2024-10-22	46.01	46.55	45.91	46.37	3114152
2024-10-23	46.03	46.10	44.94	45.50	5148200
2024-10-24	45.82	45.83	45.29	45.69	3457550
2024-10-25	46.05	46.51	45.49	45.66	4431072
2024-10-28	46.20	46.21	45.88	45.92	2587280
2024-10-29	45.76	46.24	45.54	46.06	2647938
2024-10-30	45.99	46.30	45.67	45.77	2683560
2024-10-31	45.07	45.08	43.94	43.96	6533488
2024-11-01	44.37	45.02	44.26	44.32	5421768
2024-11-04	44.33	44.54	43.82	44.13	4335200
2024-11-05	44.27	45.18	44.23	45.18	4392294
2024-11-06	47.15	47.56	46.54	47.42	8275502
2024-11-07	47.75	48.31	47.74	48.15	4229986
2024-11-08	48.21	48.76	48.21	48.55	2462296
2024-11-11	48.81	48.85	48.34	48.62	5363928
2024-11-12	48.60	48.70	47.91	48.31	4007444
2024-11-13	48.39	48.69	48.00	48.36	3186184
2024-11-14	48.37	48.44	47.61	47.72	4680008
2024-11-15	47.12	47.19	46.18	46.47	5830086
2024-11-18	46.55	47.07	46.41	46.86	3894324
2024-11-19	46.29	47.30	46.19	47.17	3959102
2024-11-20	47.19	47.25	46.27	47.21	4514888
2024-11-21	47.66	47.93	46.72	47.69	4789940
2024-11-22	47.68	48.07	47.61	47.96	3574998
2024-11-25	48.62	48.82	47.92	48.28	4073114
2024-11-26	48.49	48.90	48.39	48.80	2794746
2024-11-27	48.75	48.80	48.23	48.47	3924176
2024-11-29	48.58	49.18	48.55	49.04	1410566
2024-12-02	49.12	49.33	49.04	49.22	2993344
2024-12-03	49.18	49.30	49.01	49.25	2455400
2024-12-04	49.53	49.90	49.42	49.85	3304096
2024-12-05	49.85	49.99	49.64	49.69	2464914
2024-12-06	49.79	50.06	49.73	49.87	3296052
2024-12-09	49.83	49.85	49.24	49.33	4204868
2024-12-10	49.43	49.49	48.91	49.04	2352244
2024-12-11	49.50	49.93	49.45	49.77	2177652
2024-12-12	49.62	49.71	49.25	49.25	2460998
2024-12-13	49.56	49.68	48.98	49.21	2557762
2024-12-16	49.49	49.78	49.36	49.61	2967374
2024-12-17	49.18	49.34	48.97	49.18	3015288
2024-12-18	49.14	49.54	46.18	46.35	8320732
2024-12-19	47.05	47.30	46.18	46.22	7121764
2024-12-20	45.82	48.02	45.69	47.14	8556322
2024-12-23	47.12	47.83	46.61	47.74	3973696
2024-12-24	47.93	48.77	47.84	48.75	2264106
2024-12-26	48.47	48.96	48.25	48.76	3213322
2024-12-27	48.11	48.16	47.04	47.72	5103546
2024-12-30	46.58	47.18	46.02	46.62	4737784
2024-12-31	46.88	46.98	46.01	46.26	4028968
2025-01-02	46.78	47.05	45.37	46.01	6691962
2025-01-03	46.47	47.25	46.30	47.14	4030872
2025-01-06	47.82	48.39	47.42	47.70	4082938
2025-01-07	48.02	48.06	46.31	46.63	4533038
2025-01-08	46.62	46.90	46.04	46.71	4622550
2025-01-10	46.13	46.14	44.97	45.28	9081750
2025-01-13	44.53	45.46	44.47	45.42	3920740
2025-01-14	45.87	45.96	44.94	45.53	5705434
2025-01-15	46.80	47.36	46.62	47.18	4624514
2025-01-16	47.39	47.42	46.88	47.00	2693866
2025-01-17	47.81	48.18	47.59	47.89	3728470
2025-01-21	48.39	48.77	48.07	48.76	7236464
2025-01-22	49.23	49.53	49.15	49.29	3153740
2025-01-23	49.19	49.84	49.15	49.84	2630454
2025-01-24	49.83	49.99	49.35	49.53	4584380
2025-01-27	47.37	48.16	47.35	48.12	7305688
2025-01-28	48.31	49.06	47.78	48.93	4712974
2025-01-29	48.80	48.86	48.07	48.49	4072752
2025-01-30	48.83	49.25	48.31	48.99	6317278
2025-01-31	49.38	49.77	48.33	48.45	4711516
2025-02-03	46.97	48.19	46.63	47.79	7280048
2025-02-04	47.80	48.50	47.72	48.43	3254418
2025-02-05	48.24	48.83	47.91	48.81	2604074
2025-02-06	49.09	49.16	48.55	49.14	3444586
2025-02-07	49.21	49.42	48.11	48.22	4510610
2025-02-10	48.74	48.97	48.53	48.86	2016750
2025-02-11	48.49	49.02	48.47	48.92	1837484
2025-02-12	47.94	48.80	47.84	48.62	4392644
2025-02-13	48.79	49.67	48.58	49.63	7450646
2025-02-14	49.64	49.80	49.49	49.60	3615668
2025-02-18	49.78	49.87	49.37	49.86	3293612
2025-02-19	49.64	50.15	49.55	50.11	8643862
2025-02-20	49.87	49.88	49.13	49.68	3851018
2025-02-21	49.62	49.63	47.87	47.96	5301848
2025-02-24	48.27	48.43	47.39	47.51	11625034
2025-02-25	47.49	47.60	46.29	47.03	5162976
2025-02-26	47.30	47.86	46.65	47.05	4521300
2025-02-27	47.43	47.61	45.49	45.56	5007902
2025-02-28	45.61	47.04	45.13	46.94	4871578
2025-03-03	47.26	47.44	44.69	45.33	10618404
2025-03-04	44.67	45.53	43.50	44.22	6871290
2025-03-05	44.18	45.43	43.63	45.17	19684562
2025-03-06	43.98	44.71	43.14	43.57	6613934
2025-03-07	43.26	44.23	42.45	44.00	7943128
2025-03-10	42.73	43.02	40.89	41.67	7437234
2025-03-11	41.46	41.98	40.37	40.98	8951566
2025-03-12	41.87	42.01	40.62	41.39	6622496
2025-03-13	41.32	41.40	40.01	40.29	5627304
2025-03-14	40.93	42.06	40.86	41.91	5987248
2025-03-17	41.89	42.94	41.85	42.54	12023728
2025-03-18	42.20	42.23	41.34	41.64	4037392
2025-03-19	41.89	43.09	41.72	42.52	4943000
2025-03-20	41.94	43.03	41.84	42.31	5075578
2025-03-21	41.57	42.41	41.39	42.30	5570200
2025-03-24	43.31	43.95	43.21	43.79	5829476
2025-03-25	43.97	44.13	43.73	43.89	3258390
2025-03-26	43.87	44.02	42.65	42.88	4685450
2025-03-27	42.64	43.19	42.30	42.61	5754438
2025-03-28	42.36	42.47	40.80	40.90	5756174
2025-03-31	40.01	41.61	39.58	41.39	10132578
2025-04-01	41.12	41.94	40.57	41.66	6908826
2025-04-02	40.76	42.60	40.73	42.17	9364006
2025-04-03	39.27	39.69	38.04	38.15	10010566
2025-04-04	36.14	36.44	33.51	33.59	16705706
2025-04-07	31.39	35.90	30.42	33.45	23717484
2025-04-08	35.73	36.13	31.39	32.40	16782826
2025-04-09	31.95	38.83	31.90	38.48	32769100
2025-04-10	36.84	37.02	33.65	35.78	16187374
2025-04-11	35.54	37.36	35.13	37.01	8526872
2025-04-14	38.42	38.45	37.01	37.73	6363136
2025-04-15	37.81	38.29	37.42	37.54	5567218
2025-04-16	36.69	37.15	35.10	35.86	6858182
2025-04-17	36.08	36.58	35.58	35.93	5706292
2025-04-21	35.19	35.26	33.47	34.22	7094862
2025-04-22	35.04	36.25	34.91	35.95	8033532
2025-04-23	37.77	38.45	36.88	37.09	7827300
2025-04-24	37.25	38.74	37.09	38.63	5204528
2025-04-25	38.64	39.24	38.21	39.17	5776720
2025-04-28	39.29	39.59	38.38	39.22	4271234
2025-04-29	38.94	39.85	38.89	39.68	3080802
2025-04-30	38.72	40.00	37.85	39.69	5553996
2025-05-01	40.55	41.09	40.19	40.27	6502998
2025-05-02	41.17	41.68	40.82	41.43	4206346
2025-05-05	40.84	41.43	40.71	40.98	3008150
2025-05-06	40.16	40.94	40.02	40.29	3120486
2025-05-07	40.47	41.00	39.89	40.63	9457640
2025-05-08	41.21	41.93	40.70	41.16	4994742
2025-05-09	41.37	41.52	40.83	41.05	3393002
2025-05-12	43.54	43.75	42.90	43.74	5250540
2025-05-13	43.83	44.66	43.73	44.33	4961598
2025-05-14	44.48	44.64	44.13	44.42	4606428
2025-05-15	44.12	44.94	44.05	44.85	3401370
2025-05-16	44.96	45.45	44.67	45.41	3484670
2025-05-19	44.48	45.61	44.47	45.52	4438236
2025-05-20	45.23	45.37	44.70	45.18	3760668
2025-05-21	44.50	45.13	43.50	43.67	7427332
2025-05-22	43.61	44.21	43.43	43.67	5442410
2025-05-23	42.59	43.46	42.53	43.07	6035634
2025-05-27	44.09	44.86	43.83	44.84	4917182
2025-05-28	44.90	45.08	44.21	44.32	4353810
2025-05-29	45.11	45.13	44.06	44.65	4139048
2025-05-30	44.47	44.79	43.60	44.54	5676138
2025-06-02	44.28	45.04	43.88	45.02	3426172
2025-06-03	44.97	45.69	44.89	45.55	4417380
2025-06-04	45.67	45.81	45.45	45.50	2083534
2025-06-05	45.77	45.96	44.75	45.03	4554580
2025-06-06	45.88	46.22	45.63	45.95	3101428
2025-06-09	46.04	46.28	45.87	46.02	3534990
2025-06-10	46.12	46.61	45.95	46.55	3618544
2025-06-11	46.71	46.85	45.97	46.29	4546722
2025-06-12	46.06	46.63	45.99	46.63	3678004
2025-06-13	45.81	46.32	45.35	45.57	7470822
2025-06-16	46.10	46.71	46.08	46.44	4284732
2025-06-17	46.05	46.28	45.52	45.64	3510940
2025-06-18	45.76	46.19	45.47	45.61	4436284
2025-06-20	46.00	46.16	45.16	45.36	4256296
2025-06-23	45.48	46.31	44.99	46.25	5676072
2025-06-24	46.90	47.44	46.76	47.17	4383880
2025-06-25	47.34	47.42	46.98	47.22	3109232
2025-06-26	47.50	48.01	47.41	47.96	2844966
2025-06-27	48.09	48.63	47.77	48.37	3852314
2025-06-30	48.78	49.07	48.42	48.86	4607842
2025-07-01	48.61	49.00	48.48	48.80	4896198
2025-07-02	48.74	49.25	48.65	49.24	2923060
2025-07-03	49.54	50.13	49.54	49.97	3015372
2025-07-07	49.67	49.77	48.79	49.26	3941240
2025-07-08	49.35	49.46	49.05	49.17	2868408
2025-07-09	49.55	49.87	49.26	49.75	3723806
2025-07-10	49.78	50.20	49.58	50.04	2116126
2025-07-11	49.52	49.85	49.33	49.65	2447526
2025-07-14	49.57	49.89	49.36	49.82	3272510
2025-07-15	50.26	50.31	49.38	49.38	5094784
2025-07-16	49.66	49.80	48.74	49.72	4619770
2025-07-17	49.74	50.38	49.73	50.33	2258102
2025-07-18	50.50	50.51	50.05	50.23	2863440
2025-07-21	50.41	50.86	50.34	50.41	2505462
2025-07-22	50.45	50.54	49.99	50.42	5568164
2025-07-23	50.85	51.27	50.55	51.27	3373962
2025-07-24	51.32	51.57	51.22	51.31	2293446
2025-07-25	51.39	51.78	51.34	51.70	8142610
2025-07-28	51.76	51.85	51.45	51.67	3046618
2025-07-29	51.90	51.93	51.24	51.38	3525938
2025-07-30	51.50	51.77	50.78	51.27	8595946
2025-07-31	52.05	52.11	50.64	50.84	4232968
2025-08-01	49.90	49.91	48.78	49.16	8159992
2025-08-04	49.79	50.65	49.78	50.64	5055272
2025-08-05	50.75	50.88	49.99	50.14	3340674
2025-08-06	50.29	51.00	50.16	50.88	3231172
2025-08-07	51.44	51.55	50.30	50.81	10660766
2025-08-08	51.08	51.64	51.03	51.55	2667480
2025-08-11	51.61	51.84	51.15	51.34	2599328
2025-08-12	51.73	52.46	51.49	52.43	2989296
2025-08-13	52.80	53.00	52.44	52.79	3049708
2025-08-14	52.44	52.90	52.37	52.79	5430962
2025-08-15	52.95	52.95	52.37	52.53	2626076
2025-08-18	52.42	52.59	52.30	52.49	3574386
2025-08-19	52.45	52.61	51.70	51.90	4963712
2025-08-20	51.83	51.86	50.79	51.62	10906426
2025-08-21	51.31	51.59	50.92	51.20	3669240
2025-08-22	51.53	52.94	51.45	52.74	6818236
2025-08-25	52.53	52.74	52.27	52.28	3091270
2025-08-26	52.22	52.76	52.12	52.70	2851530
2025-08-27	52.60	53.06	52.58	52.94	2782928
2025-08-28	53.04	53.39	52.72	53.29	2971480
2025-08-29	53.04	53.09	52.33	52.64	3476940
2025-09-02	51.39	51.87	50.97	51.85	5790730
2025-09-03	52.23	52.47	51.87	52.38	3694284
2025-09-04	52.51	53.27	52.34	53.24	2940044
2025-09-05	53.63	53.75	52.30	52.93	4443262
2025-09-08	53.16	53.35	52.94	53.18	3581006
2025-09-09	53.20	53.51	52.91	53.43	3173650
2025-09-10	53.97	54.10	53.46	53.73	3313140
2025-09-11	54.05	54.71	53.95	54.60	2927470
2025-09-12	54.59	54.83	54.47	54.54	5111264
2025-09-15	54.91	55.14	54.86	55.12	2478654
2025-09-16	55.20	55.26	54.83	54.95	2096630
2025-09-17	54.96	55.24	53.99	54.81	4051298
2025-09-18	55.25	55.76	55.00	55.33	2653682
2025-09-19	55.62	55.98	55.29	55.83	2456818
2025-09-22	55.57	56.43	55.57	56.36	2185768
2025-09-23	56.33	56.44	55.54	55.67	3591616
2025-09-24	55.84	55.86	55.05	55.27	3244232
2025-09-25	54.75	54.99	54.16	54.76	5159416
2025-09-26	54.99	55.46	54.73	55.36	3839108
2025-09-29	55.79	55.92	55.37	55.66	3190570
2025-09-30	55.53	56.16	55.32	56.07	3556658
2025-10-01	55.57	56.61	55.55	56.46	4304804
2025-10-02	56.78	56.80	56.17	56.56	2896414
2025-10-03	56.68	57.13	56.38	56.55	3601000
2025-10-06	56.94	57.09	56.59	56.94	2823694
2025-10-07	57.10	57.17	56.27	56.52	3913656
2025-10-08	56.69	57.19	56.56	57.17	2768372
2025-10-09	57.24	57.30	56.51	56.84	4103142
2025-10-10	56.98	57.28	53.70	53.75	9195116
2025-10-13	54.98	55.63	54.85	55.38	5010334
2025-10-14	54.39	55.83	53.73	55.24	5524692
2025-10-15	55.98	56.56	54.68	55.70	12724538
2025-10-16	55.99	56.30	54.37	54.96	8218870
2025-10-17	54.73	55.77	54.51	55.54	7309668
2025-10-20	56.03	56.85	56.03	56.70	9536220
2025-10-21	56.72	56.97	56.49	56.67	3892578
2025-10-22	56.80	56.80	55.34	56.10	6843458
2025-10-23	56.13	56.90	56.08	56.71	3618698
2025-10-24	57.52	57.85	57.39	57.62	4459576
2025-10-27	58.59	59.05	58.47	58.99	4691798
2025-10-28	59.30	59.62	58.92	59.29	4437782
2025-10-29	59.57	59.75	58.57	59.33	8832326
2025-10-30	58.74	59.09	58.04	58.05	6866140
2025-10-31	58.90	58.91	57.92	58.38	9027228
2025-11-03	59.01	59.02	58.03	58.62	4125126
2025-11-04	57.35	58.00	57.09	57.23	5679860
2025-11-05	57.15	58.14	57.01	57.57	4305330
2025-11-06	57.39	57.55	56.07	56.32	7609656
2025-11-07	55.92	56.45	54.79	56.42	10736384
2025-11-10	57.48	58.30	57.10	58.16	5290630
2025-11-11	57.91	58.54	57.72	58.43	3299446
2025-11-12	58.75	58.76	58.08	58.49	3320164
2025-11-13	57.99	58.05	56.29	56.55	6733102
2025-11-14	55.40	57.13	55.04	56.50	9933996
2025-11-17	56.12	56.79	54.85	55.44	14279036
2025-11-18	54.81	55.33	53.80	54.51	15860070
2025-11-19	54.60	55.69	54.27	54.90	7387716
2025-11-20	56.60	57.04	53.12	53.21	5442427
2025-11-21	53.58	55.16	52.92	54.26	6211551
2025-11-24	54.86	56.08	54.68	55.86	3679987
2025-11-25	55.83	57.10	55.13	56.90	6729458
2025-11-26	57.33	58.00	57.17	57.65	3081259
2025-11-28	57.85	58.31	57.79	58.26	1850725
2025-12-01	57.48	58.19	57.47	57.73	3077504
2025-12-02	57.99	58.32	57.56	57.93	2328048
2025-12-03	57.77	58.49	57.61	58.31	2359031
2025-12-04	58.55	58.58	57.89	58.41	2570129
2025-12-05	58.56	59.06	58.40	58.58	2342250
2025-12-08	58.74	58.75	57.88	58.23	2219686
2025-12-09	58.15	58.52	58.05	58.14	2390128
2025-12-10	58.03	59.12	57.83	58.87	2710369
2025-12-11	58.46	59.16	57.96	59.15	2818367
2025-12-12	58.98	59.08	57.41	57.84	3545287
2025-12-15	58.52	58.52	57.42	57.67	3109273
2025-12-16	57.41	57.72	56.69	57.34	3512732
2025-12-17	57.50	57.59	56.04	56.06	3976292
2025-12-18	57.08	57.61	56.64	56.90	3251300
2025-12-19	57.26	57.99	57.23	57.91	2546382
2025-12-22	58.48	58.73	58.27	58.63	5741228
2025-12-23	58.46	59.19	58.45	59.01	2262552
2025-12-24	59.02	59.51	59.00	59.42	1460831
2025-12-26	59.45	59.62	59.21	59.38	1758760
2025-12-29	58.90	59.20	58.65	58.96	3097733
2025-12-30	58.89	59.08	58.74	58.80	1709662
2025-12-31	58.83	58.85	57.88	57.92	2622951
2026-01-02	58.54	58.74	57.54	58.10	5051176
2026-01-05	58.67	59.17	58.65	58.88	3408797
2026-01-06	58.89	59.65	58.87	59.57	7080819
2026-01-07	59.62	59.93	59.12	59.18	2058837
2026-01-08	59.04	59.33	58.80	59.13	2593943
2026-01-09	59.31	60.12	59.08	59.90	7065690
2026-01-12	59.31	60.24	59.31	60.08	2469281
2026-01-13	60.16	60.23	59.42	59.82	2606842
2026-01-14	59.35	59.47	58.52	59.26	4292504
2026-01-15	59.96	60.10	59.38	59.54	3008130
2026-01-16	59.78	59.87	59.16	59.42	2436971
2026-01-20	57.67	58.22	56.82	56.99	7592243
2026-01-21	57.32	58.86	57.08	58.28	5194807
2026-01-22	59.04	59.26	58.56	58.88	3088848
2026-01-23	58.74	59.21	58.56	58.90	3182657
2026-01-26	59.12	59.74	59.04	59.51	2695560
2026-01-27	59.75	60.15	59.65	59.99	1835192

Explore More About SSO

Coins representing dividend payouts and trends

SSO Dividend History

Discover ProShares Ultra S&P500'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

SSO Stock Split History

Discover ProShares Ultra S&P500'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

SSO Historical Prices

Explore ProShares Ultra S&P500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics