SSRM Historical Prices

Summary

Key Stock Metrics

7.03

(January 14, 2025)

52-Week Low

25.98

(October 15, 2025)

52-Week High

25.98

(October 15, 2025)

All-Time High

21.89

(January 7, 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	9.17	9.26	9.09	9.15	1250535
2017-08-10	9.57	10.36	9.39	10.30	2613019
2017-08-11	10.20	10.32	9.98	10.14	1364630
2017-08-14	10.07	10.07	9.87	9.95	787747
2017-08-15	9.65	9.88	9.65	9.68	945515
2017-08-16	9.69	10.08	9.66	9.97	939696
2017-08-17	10.07	10.07	9.84	9.99	884271
2017-08-18	10.10	10.23	9.83	9.89	1150556
2017-08-21	9.93	10.00	9.83	9.97	701992
2017-08-22	9.97	10.05	9.91	9.94	610603
2017-08-23	10.00	10.10	9.89	10.04	749785
2017-08-24	9.99	10.12	9.92	10.03	655858
2017-08-25	10.06	10.15	9.94	10.04	707998
2017-08-28	10.08	10.49	10.08	10.49	1105319
2017-08-29	10.53	10.71	10.29	10.45	1045822
2017-08-30	10.34	10.40	10.14	10.21	656770
2017-08-31	10.20	10.50	10.18	10.46	760492
2017-09-01	10.50	10.54	10.32	10.52	550906
2017-09-05	10.60	10.74	10.53	10.73	1095823
2017-09-06	10.66	10.86	10.48	10.58	1051509
2017-09-07	10.65	10.84	10.65	10.83	933573
2017-09-08	10.87	10.89	10.69	10.77	954634
2017-09-11	10.45	10.74	10.41	10.48	915034
2017-09-12	10.46	10.73	10.37	10.66	931686
2017-09-13	10.60	10.65	10.39	10.41	909139
2017-09-14	10.37	10.53	10.36	10.47	948202
2017-09-15	10.42	10.56	10.36	10.43	1163976
2017-09-18	10.32	10.35	10.13	10.18	1035310
2017-09-19	10.16	10.34	10.14	10.26	796654
2017-09-20	10.28	10.42	9.95	10.11	999039
2017-09-21	9.90	10.21	9.90	10.10	627988
2017-09-22	10.22	10.33	10.20	10.26	556112
2017-09-25	10.25	10.74	10.21	10.70	1104399
2017-09-26	10.57	10.76	10.50	10.61	844949
2017-09-27	10.40	10.61	10.40	10.54	772213
2017-09-28	10.64	10.90	10.51	10.85	882466
2017-09-29	10.78	10.92	10.59	10.61	1012925
2017-10-02	10.61	10.67	10.45	10.59	594208
2017-10-03	10.66	10.84	10.64	10.80	503267
2017-10-04	10.90	11.08	10.84	11.07	1089598
2017-10-05	11.07	11.19	10.98	11.00	1184655
2017-10-06	11.00	11.22	10.73	11.18	1024765
2017-10-09	11.20	11.27	11.10	11.20	480372
2017-10-10	11.28	11.34	11.07	11.10	658511
2017-10-11	11.10	11.39	11.09	11.34	1836368
2017-10-12	11.36	11.40	11.24	11.32	971420
2017-10-13	11.40	11.40	10.21	10.37	2754431
2017-10-16	10.48	10.48	10.05	10.08	1522006
2017-10-17	9.97	10.09	9.88	10.02	933157
2017-10-18	9.98	10.05	9.87	9.87	1441531
2017-10-19	9.96	9.99	9.88	9.94	752158
2017-10-20	9.80	9.86	9.73	9.81	1180181
2017-10-23	9.74	9.98	9.71	9.90	908115
2017-10-24	9.89	9.99	9.83	9.86	760237
2017-10-25	9.82	9.90	9.73	9.77	887492
2017-10-26	9.75	9.81	9.61	9.63	985032
2017-10-27	9.56	9.79	9.53	9.70	675199
2017-10-30	9.69	9.86	9.59	9.78	590460
2017-10-31	9.77	9.77	9.57	9.60	576366
2017-11-01	9.70	9.80	9.61	9.64	571157
2017-11-02	9.65	9.80	9.60	9.62	521162
2017-11-03	9.62	9.65	9.41	9.60	734730
2017-11-06	9.62	9.76	9.62	9.69	1157690
2017-11-07	9.56	9.72	9.55	9.65	843008
2017-11-08	9.39	9.43	8.58	8.80	2305841
2017-11-09	8.78	8.91	8.56	8.85	1085902
2017-11-10	8.83	8.86	8.60	8.67	959854
2017-11-13	8.60	8.73	8.58	8.67	1041345
2017-11-14	8.59	8.69	8.56	8.62	633335
2017-11-15	8.67	8.68	8.33	8.50	1168640
2017-11-16	8.48	8.67	8.41	8.63	958804
2017-11-17	8.63	8.79	8.54	8.73	1636465
2017-11-20	8.63	8.72	8.50	8.51	749132
2017-11-21	8.51	8.71	8.51	8.64	895975
2017-11-22	8.67	8.71	8.63	8.71	653442
2017-11-24	8.68	8.81	8.58	8.59	335664
2017-11-27	8.66	8.66	8.39	8.51	618590
2017-11-28	8.50	8.63	8.45	8.50	707108
2017-11-29	8.45	8.49	8.36	8.44	790624
2017-11-30	8.37	8.51	8.27	8.32	1074660
2017-12-01	8.42	8.53	8.27	8.38	744511
2017-12-04	8.32	8.40	8.23	8.25	622098
2017-12-05	8.19	8.26	8.02	8.11	1085855
2017-12-06	8.03	8.15	7.99	7.99	892471
2017-12-07	7.89	8.03	7.80	7.90	826266
2017-12-08	7.89	8.16	7.89	8.03	662843
2017-12-11	8.02	8.10	7.91	7.94	883064
2017-12-12	7.91	7.94	7.81	7.84	659767
2017-12-13	7.81	8.36	7.81	8.28	987722
2017-12-14	8.28	8.47	8.19	8.31	970710
2017-12-15	8.43	8.44	8.18	8.27	1279405
2017-12-18	8.37	8.52	8.34	8.46	811757
2017-12-19	8.44	8.52	8.32	8.40	525698
2017-12-20	8.50	8.67	8.41	8.63	612307
2017-12-21	8.62	8.67	8.55	8.64	424601
2017-12-22	8.64	8.74	8.57	8.66	479830
2017-12-26	8.72	8.82	8.67	8.79	467661
2017-12-27	8.69	8.79	8.64	8.68	522481
2017-12-28	8.71	8.83	8.61	8.77	531513
2017-12-29	8.80	8.84	8.66	8.79	727496
2018-01-02	8.90	8.99	8.76	8.94	944204
2018-01-03	8.90	8.96	8.55	8.71	1438812
2018-01-04	8.69	8.73	8.57	8.68	1135252
2018-01-05	8.65	8.73	8.50	8.55	589915
2018-01-08	8.61	8.63	8.45	8.48	817361
2018-01-09	8.18	8.27	7.75	7.83	2430585
2018-01-10	7.90	8.06	7.82	7.94	1467628
2018-01-11	7.95	8.05	7.93	7.95	1264486
2018-01-12	8.01	8.15	7.94	8.08	1473539
2018-01-16	8.46	9.28	8.40	9.25	3099978
2018-01-17	9.22	9.52	9.18	9.38	2094288
2018-01-18	9.35	9.46	9.00	9.04	1101420
2018-01-19	9.08	9.21	9.03	9.08	624068
2018-01-22	9.14	9.24	9.06	9.14	682406
2018-01-23	9.05	9.28	9.02	9.24	923631
2018-01-24	9.41	9.49	9.30	9.44	1152863
2018-01-25	9.44	9.54	8.91	8.99	1317818
2018-01-26	9.02	9.18	9.02	9.10	793945
2018-01-29	8.97	9.09	8.68	8.68	1311914
2018-01-30	8.76	8.78	8.51	8.52	1040361
2018-01-31	8.57	8.70	8.42	8.65	1183874
2018-02-01	8.60	8.77	8.53	8.56	694660
2018-02-02	8.43	8.60	8.37	8.38	1204141
2018-02-05	8.38	8.47	8.32	8.40	1289881
2018-02-06	8.34	8.47	8.27	8.31	1320331
2018-02-07	8.29	8.50	8.20	8.25	1331846
2018-02-08	8.25	8.43	8.24	8.29	1570925
2018-02-09	8.27	8.28	7.76	7.86	2409532
2018-02-12	7.89	8.42	7.89	8.37	1458654
2018-02-13	8.39	8.43	8.24	8.30	695691
2018-02-14	8.28	8.86	8.28	8.82	1321211
2018-02-15	8.87	8.92	8.68	8.82	823806
2018-02-16	8.71	8.89	8.52	8.64	1294431
2018-02-20	8.50	8.65	8.46	8.46	827526
2018-02-21	8.55	8.64	8.26	8.27	1393319
2018-02-22	8.30	8.47	8.26	8.33	749397
2018-02-23	8.24	8.49	7.64	8.39	1873256
2018-02-26	8.49	8.82	8.46	8.80	1474270
2018-02-27	8.72	8.80	8.44	8.51	1495766
2018-02-28	8.49	8.56	8.30	8.30	962698
2018-03-01	8.19	8.74	8.19	8.59	1247629
2018-03-02	8.67	8.74	8.54	8.63	753705
2018-03-05	8.56	8.64	8.42	8.50	907061
2018-03-06	8.64	8.80	8.63	8.68	712044
2018-03-07	8.66	8.66	8.37	8.40	831341
2018-03-08	8.39	8.54	8.28	8.53	758030
2018-03-09	8.45	8.69	8.45	8.55	514904
2018-03-12	8.53	8.75	8.46	8.72	630787
2018-03-13	8.78	9.21	8.74	9.14	1327049
2018-03-14	9.17	9.25	9.10	9.16	990300
2018-03-15	9.04	9.17	8.99	9.05	674722
2018-03-16	9.05	9.13	8.93	8.98	2301515
2018-03-19	8.96	9.09	8.90	9.04	808361
2018-03-20	8.94	9.05	8.87	8.94	842245
2018-03-21	9.08	9.34	9.04	9.30	1018516
2018-03-22	9.27	9.32	9.10	9.30	573073
2018-03-23	9.50	9.79	9.41	9.67	1238067
2018-03-26	9.75	9.79	9.52	9.55	1047502
2018-03-27	9.45	9.65	9.34	9.59	1329875
2018-03-28	9.49	9.57	9.40	9.45	687430
2018-03-29	9.45	9.63	9.33	9.60	771377
2018-04-02	9.67	9.85	9.54	9.72	762797
2018-04-03	9.65	9.74	9.51	9.55	625002
2018-04-04	9.63	9.72	9.49	9.53	518672
2018-04-05	9.51	9.60	9.40	9.58	440238
2018-04-06	9.61	9.74	9.60	9.66	526265
2018-04-09	9.66	9.93	9.58	9.81	493075
2018-04-10	9.94	10.03	9.83	10.00	602235
2018-04-11	10.10	10.27	9.90	10.07	1296475
2018-04-12	10.03	10.25	9.88	10.13	758981
2018-04-13	10.19	10.27	10.05	10.08	813216
2018-04-16	10.04	10.15	9.93	10.14	653147
2018-04-17	10.04	10.34	10.01	10.27	671052
2018-04-18	10.31	10.46	10.12	10.16	1249624
2018-04-19	10.17	10.31	10.01	10.26	786095
2018-04-20	10.25	10.30	10.13	10.28	636790
2018-04-23	10.16	10.23	9.94	10.17	805936
2018-04-24	10.12	10.36	10.12	10.28	687692
2018-04-25	10.16	10.38	10.05	10.27	569251
2018-04-26	10.20	10.31	10.10	10.15	384788
2018-04-27	10.13	10.41	10.11	10.31	600535
2018-04-30	10.22	10.36	10.16	10.22	767752
2018-05-01	10.19	10.27	10.08	10.25	522731
2018-05-02	10.27	10.50	10.23	10.29	1019780
2018-05-03	10.40	10.44	10.28	10.32	414215
2018-05-04	10.34	10.43	10.24	10.27	582847
2018-05-07	10.25	10.34	10.20	10.21	364973
2018-05-08	10.21	10.33	10.13	10.29	762373
2018-05-09	10.25	10.39	10.17	10.28	1055680
2018-05-10	10.34	10.58	10.34	10.43	944069
2018-05-11	10.57	11.44	10.44	10.84	2075079
2018-05-14	10.85	10.87	10.38	10.58	932440
2018-05-15	10.53	10.56	10.30	10.39	665347
2018-05-16	10.44	10.50	10.23	10.27	696235
2018-05-17	10.30	10.36	10.14	10.24	484285
2018-05-18	10.21	10.35	10.15	10.27	781548
2018-05-21	10.27	10.38	10.24	10.30	517507
2018-05-22	10.32	10.44	10.27	10.28	505004
2018-05-23	10.22	10.54	10.17	10.50	471792
2018-05-24	10.57	10.71	10.53	10.69	631179
2018-05-25	10.61	10.66	10.53	10.61	598758
2018-05-29	10.29	10.49	10.27	10.37	771801
2018-05-30	10.37	10.46	10.28	10.36	466000
2018-05-31	10.41	10.43	10.23	10.23	376588
2018-06-01	10.25	10.39	10.14	10.29	498905
2018-06-04	10.36	10.39	10.21	10.25	564108
2018-06-05	10.27	10.34	10.22	10.28	324099
2018-06-06	10.26	10.46	10.26	10.44	371736
2018-06-07	10.42	10.49	10.27	10.36	352634
2018-06-08	10.32	10.37	10.26	10.30	266300
2018-06-11	10.30	10.46	10.25	10.34	393474
2018-06-12	10.37	10.38	10.11	10.34	439030
2018-06-13	10.36	10.47	10.27	10.40	451063
2018-06-14	10.45	10.70	10.45	10.68	879827
2018-06-15	10.60	10.85	10.51	10.61	2801212
2018-06-18	10.54	10.62	10.41	10.48	539810
2018-06-19	10.33	10.44	9.63	9.67	1622446
2018-06-20	9.71	9.83	9.59	9.60	688915
2018-06-21	9.62	9.81	9.47	9.80	703446
2018-06-22	9.81	9.97	9.74	9.92	524631
2018-06-25	9.88	10.03	9.77	9.86	571158
2018-06-26	9.80	9.91	9.76	9.81	350133
2018-06-27	9.84	9.87	9.70	9.71	524752
2018-06-28	9.71	9.84	9.65	9.69	549885
2018-06-29	9.76	9.94	9.71	9.87	343526
2018-07-02	9.85	9.95	9.65	9.83	289330
2018-07-03	9.93	10.20	9.93	10.15	323621
2018-07-05	10.26	10.34	10.20	10.30	522574
2018-07-06	10.27	10.38	10.25	10.28	538261
2018-07-09	10.31	10.37	10.14	10.16	496259
2018-07-10	10.04	10.26	10.00	10.20	359759
2018-07-11	10.07	10.25	9.99	10.01	526106
2018-07-12	10.04	10.20	10.02	10.04	314638
2018-07-13	9.94	10.25	9.86	10.02	279648
2018-07-16	10.05	10.26	10.03	10.10	364210
2018-07-17	9.96	10.25	9.95	10.09	672943
2018-07-18	10.05	10.32	10.04	10.27	668976
2018-07-19	10.06	10.49	10.06	10.23	704063
2018-07-20	10.28	10.40	10.19	10.38	759993
2018-07-23	10.31	10.39	10.09	10.14	622010
2018-07-24	10.11	10.45	10.02	10.41	879998
2018-07-25	10.47	10.79	10.43	10.63	849098
2018-07-26	10.58	10.80	10.55	10.63	1096802
2018-07-27	10.62	10.72	10.29	10.32	724166
2018-07-30	10.34	10.40	10.21	10.28	494527
2018-07-31	10.30	10.50	10.27	10.41	401962
2018-08-01	10.35	10.46	10.30	10.37	792252
2018-08-02	10.30	10.49	10.30	10.33	499816
2018-08-03	10.47	10.57	10.35	10.36	533981
2018-08-06	10.31	10.45	10.24	10.25	250683
2018-08-07	10.29	10.54	10.18	10.19	605248
2018-08-08	10.20	10.25	9.97	10.16	628342
2018-08-09	10.13	10.30	10.04	10.09	703309
2018-08-10	10.30	10.94	10.21	10.27	1176629
2018-08-13	10.28	10.28	9.63	9.65	1122991
2018-08-14	9.71	9.71	9.26	9.40	864535
2018-08-15	9.22	9.25	8.82	8.83	1280103
2018-08-16	8.93	9.01	8.40	8.42	1493786
2018-08-17	8.44	8.80	8.34	8.71	1563566
2018-08-20	8.75	8.81	8.57	8.72	535227
2018-08-21	8.72	8.82	8.55	8.73	540664
2018-08-22	8.76	8.80	8.63	8.75	328301
2018-08-23	8.62	8.66	8.43	8.50	831199
2018-08-24	8.49	8.97	8.47	8.91	642740
2018-08-27	9.00	9.15	8.92	9.14	514159
2018-08-28	9.23	9.29	8.87	8.97	408917
2018-08-29	8.94	8.96	8.74	8.84	353448
2018-08-30	8.81	8.81	8.61	8.68	298030
2018-08-31	8.73	8.79	8.69	8.70	243247
2018-09-04	8.58	8.58	8.28	8.40	949969
2018-09-05	8.41	8.44	8.11	8.26	423679
2018-09-06	8.35	8.36	8.14	8.25	695367
2018-09-07	8.18	8.54	8.16	8.32	563270
2018-09-10	8.30	8.54	8.13	8.40	582707
2018-09-11	8.31	8.48	8.25	8.41	480267
2018-09-12	8.41	8.78	8.35	8.70	698051
2018-09-13	8.79	8.81	8.57	8.68	456843
2018-09-14	8.63	8.78	8.62	8.71	498736
2018-09-17	8.77	8.98	8.62	8.85	926120
2018-09-18	8.85	8.98	8.78	8.86	587035
2018-09-19	8.92	9.22	8.91	9.10	550286
2018-09-20	9.17	9.28	9.06	9.20	579932
2018-09-21	9.05	9.18	8.93	8.98	1690760
2018-09-24	8.93	9.24	8.92	9.01	740808
2018-09-25	9.10	9.18	8.95	8.96	453633
2018-09-26	8.97	8.97	8.73	8.74	598404
2018-09-27	8.69	8.72	8.43	8.58	799552
2018-09-28	8.62	8.87	8.61	8.71	596833
2018-10-01	8.71	8.79	8.62	8.72	413959
2018-10-02	8.86	9.09	8.84	9.02	630779
2018-10-03	9.01	9.13	8.90	8.93	643909
2018-10-04	8.93	9.08	8.86	8.89	438809
2018-10-05	8.90	9.10	8.86	8.91	547094
2018-10-08	8.76	9.12	8.65	9.11	678128
2018-10-09	8.99	9.09	8.83	8.87	605000
2018-10-10	8.86	9.03	8.70	9.01	650990
2018-10-11	9.11	9.47	8.93	9.42	1183727
2018-10-12	10.12	10.67	9.82	10.58	2531997
2018-10-15	10.59	10.90	10.59	10.65	1140796
2018-10-16	10.84	10.95	10.56	10.69	833169
2018-10-17	10.69	10.97	10.66	10.76	840674
2018-10-18	10.68	10.92	10.63	10.79	830406
2018-10-19	10.83	10.92	10.75	10.91	1143508
2018-10-22	10.83	10.92	10.69	10.82	491099
2018-10-23	10.93	11.05	10.60	10.67	921235
2018-10-24	10.65	10.73	10.49	10.57	754636
2018-10-25	10.57	10.58	10.09	10.13	1237526
2018-10-26	10.21	10.44	10.09	10.12	818878
2018-10-29	10.10	10.25	9.92	9.97	584458
2018-10-30	9.96	10.15	9.84	10.04	648626
2018-10-31	9.89	9.95	9.71	9.79	1059973
2018-11-01	9.95	10.24	9.92	10.15	672606
2018-11-02	10.08	10.21	9.90	9.97	853352
2018-11-05	9.93	10.16	9.87	10.09	693053
2018-11-06	10.11	10.22	10.06	10.14	657228
2018-11-07	10.23	10.23	9.86	9.88	858590
2018-11-08	9.85	9.87	9.67	9.73	949871
2018-11-09	9.77	10.48	9.65	10.42	1395117
2018-11-12	10.46	10.86	10.33	10.80	1251243
2018-11-13	10.70	10.91	10.62	10.73	1060899
2018-11-14	10.58	10.88	10.55	10.81	653810
2018-11-15	10.83	10.97	10.69	10.88	648594
2018-11-16	10.98	11.17	10.88	11.10	777397
2018-11-19	10.96	11.29	10.94	11.15	721481
2018-11-20	11.16	11.16	10.71	10.88	685315
2018-11-21	10.71	11.30	10.71	11.18	602429
2018-11-23	11.06	11.22	10.92	11.01	258020
2018-11-26	10.91	11.27	10.76	10.77	470437
2018-11-27	10.91	10.91	10.41	10.46	664623
2018-11-28	10.34	10.90	10.21	10.87	586662
2018-11-29	10.86	11.06	10.75	10.75	434873
2018-11-30	10.93	10.93	10.49	10.64	378391
2018-12-03	10.74	10.87	10.60	10.77	446460
2018-12-04	11.29	11.29	10.64	10.70	583640
2018-12-06	11.04	11.04	10.64	10.75	960461
2018-12-07	10.85	11.20	10.75	11.00	1114225
2018-12-10	11.10	11.21	10.93	11.04	883560
2018-12-11	11.11	11.17	10.89	10.93	471366
2018-12-12	10.85	11.43	10.85	11.39	835015
2018-12-13	11.37	11.78	11.36	11.67	988681
2018-12-14	11.45	11.58	11.05	11.49	1182449
2018-12-17	11.52	11.70	11.42	11.66	1101123
2018-12-18	11.67	11.97	11.63	11.86	1719275
2018-12-19	11.93	12.35	11.50	11.51	1548510
2018-12-20	11.77	11.92	11.57	11.79	1189591
2018-12-21	12.19	12.19	11.53	11.80	2767005
2018-12-24	11.80	12.22	11.80	12.22	1066160
2018-12-26	12.32	12.41	11.73	11.88	789286
2018-12-27	11.88	12.18	11.73	11.93	874904
2018-12-28	11.95	12.00	11.76	11.77	863202
2018-12-31	11.79	12.12	11.69	12.09	1332344
2019-01-02	12.07	12.23	11.91	12.04	598848
2019-01-03	12.13	12.46	12.02	12.41	959833
2019-01-04	12.34	12.41	12.00	12.34	888223
2019-01-07	12.46	12.46	12.08	12.18	709939
2019-01-08	12.12	12.37	12.01	12.28	689310
2019-01-09	12.26	12.66	12.23	12.65	1417654
2019-01-10	12.61	12.62	12.34	12.42	874888
2019-01-11	12.46	12.70	12.35	12.37	857029
2019-01-14	12.46	12.46	12.19	12.35	618439
2019-01-15	12.44	12.44	11.81	12.05	1147178
2019-01-16	11.98	12.39	11.98	12.16	835569
2019-01-17	12.15	12.32	12.10	12.19	680440
2019-01-18	12.00	12.06	11.60	11.63	1058883
2019-01-22	11.86	11.88	11.60	11.83	800251
2019-01-23	11.89	12.10	11.73	11.91	461683
2019-01-24	11.87	12.06	11.82	12.03	341236
2019-01-25	12.18	12.59	12.11	12.55	868747
2019-01-28	12.48	12.84	12.40	12.82	1297225
2019-01-29	12.92	13.37	12.89	13.32	1104082
2019-01-30	13.25	13.75	13.15	13.64	1281616
2019-01-31	13.74	13.95	13.64	13.72	1285989
2019-02-01	13.72	13.79	13.42	13.77	834550
2019-02-04	13.58	14.00	13.58	13.87	846232
2019-02-05	13.77	13.99	13.77	13.97	644820
2019-02-06	13.82	14.10	13.78	13.82	642538
2019-02-07	13.78	13.87	13.66	13.74	550167
2019-02-08	13.75	14.12	13.68	14.01	534908
2019-02-11	13.86	14.11	13.81	13.85	493790
2019-02-12	13.97	14.00	13.40	13.52	795904
2019-02-13	13.46	13.76	13.46	13.53	501620
2019-02-14	13.54	13.76	13.42	13.75	536383
2019-02-15	13.85	14.07	13.73	14.06	654665
2019-02-19	14.14	14.19	13.97	14.08	1365299
2019-02-20	14.11	14.26	13.83	13.91	1207566
2019-02-21	13.84	14.15	13.76	14.13	1277155
2019-02-22	14.00	15.17	14.00	14.39	1869892
2019-02-25	14.37	14.66	14.23	14.35	912676
2019-02-26	14.28	14.52	13.86	14.29	647196
2019-02-27	14.25	14.29	13.90	14.04	835347
2019-02-28	14.04	14.08	13.81	13.90	498592
2019-03-01	13.73	13.87	13.35	13.40	911912
2019-03-04	13.23	13.42	13.05	13.36	775081
2019-03-05	13.32	13.58	13.30	13.58	461039
2019-03-06	13.57	13.65	13.42	13.43	457446
2019-03-07	13.41	13.97	13.34	13.87	919694
2019-03-08	14.16	14.37	13.91	14.34	1374000
2019-03-11	14.32	14.34	14.12	14.28	696517
2019-03-12	14.33	14.63	14.33	14.61	809245
2019-03-13	14.00	14.00	13.37	13.69	4192826
2019-03-14	13.54	13.60	12.99	13.00	3224292
2019-03-15	13.12	13.25	12.87	13.05	3261034
2019-03-18	13.05	13.17	12.74	12.75	1273502
2019-03-19	12.97	13.00	12.75	12.77	741054
2019-03-20	12.77	13.14	12.46	13.04	1039094
2019-03-21	13.06	13.17	12.71	12.83	902461
2019-03-22	12.80	13.18	12.80	13.06	876326
2019-03-25	13.10	13.76	13.08	13.66	1578382
2019-03-26	13.51	13.63	13.29	13.59	918430
2019-03-27	13.55	13.63	13.17	13.19	648611
2019-03-28	13.06	13.06	12.60	12.72	1060614
2019-03-29	12.85	12.85	12.65	12.66	494842
2019-04-01	12.66	12.67	12.17	12.32	1504186
2019-04-02	12.15	12.35	11.78	12.06	1381074
2019-04-03	12.08	12.27	11.98	12.02	689174
2019-04-04	11.93	12.31	11.76	12.28	909110
2019-04-05	12.25	12.27	12.06	12.10	411548
2019-04-08	12.33	12.47	12.22	12.45	747088
2019-04-09	12.51	12.63	12.43	12.55	495734
2019-04-10	12.52	12.57	12.10	12.12	357724
2019-04-11	12.03	12.61	11.95	12.53	923712
2019-04-12	12.53	12.53	12.22	12.25	485413
2019-04-15	12.17	12.33	12.11	12.29	496896
2019-04-16	12.14	12.20	11.91	11.91	525120
2019-04-17	11.95	12.04	11.52	11.75	808283
2019-04-18	11.80	11.85	11.58	11.73	528016
2019-04-22	11.76	11.80	11.53	11.56	770221
2019-04-23	11.50	11.61	11.42	11.57	684968
2019-04-24	11.57	11.98	11.54	11.80	840651
2019-04-25	11.78	12.02	11.65	11.72	477355
2019-04-26	11.83	12.06	11.82	11.97	420225
2019-04-29	11.90	11.98	11.50	11.57	669733
2019-04-30	11.58	11.69	11.37	11.54	1307033
2019-05-01	11.54	11.74	11.28	11.45	811990
2019-05-02	11.33	11.38	11.13	11.20	1153207
2019-05-03	11.33	11.42	11.11	11.12	503843
2019-05-06	11.10	11.32	11.04	11.17	456851
2019-05-07	11.23	11.52	11.12	11.46	1113688
2019-05-08	11.48	11.48	11.05	11.13	711653
2019-05-09	11.18	11.28	11.04	11.10	815678
2019-05-10	11.13	11.15	10.71	10.73	1036315
2019-05-13	10.92	11.23	10.84	11.21	1154467
2019-05-14	11.18	11.28	10.94	10.97	674219
2019-05-15	11.05	11.15	10.97	11.08	545875
2019-05-16	11.03	11.03	10.85	10.90	792068
2019-05-17	10.91	11.01	10.85	10.96	723393
2019-05-20	10.95	10.96	10.84	10.87	262652
2019-05-21	10.78	11.07	10.69	11.02	904358
2019-05-22	11.05	11.06	10.59	10.62	674562
2019-05-23	10.66	11.05	10.61	10.83	943066
2019-05-24	10.83	10.98	10.74	10.98	670126
2019-05-28	10.90	11.16	10.79	11.15	893814
2019-05-29	11.20	11.20	10.94	10.98	635120
2019-05-30	11.01	11.31	10.98	11.27	513827
2019-05-31	11.35	11.73	11.31	11.68	1355877
2019-06-03	11.90	12.10	11.67	12.00	1172583
2019-06-04	11.81	12.12	11.77	12.10	964591
2019-06-05	12.32	12.38	11.84	11.91	1232658
2019-06-06	11.99	12.01	11.78	11.93	554872
2019-06-07	12.03	12.13	11.86	11.96	765782
2019-06-10	11.74	11.88	11.64	11.79	932500
2019-06-11	11.41	11.95	11.41	11.90	615039
2019-06-12	12.01	12.42	12.01	12.27	1184469
2019-06-13	12.30	12.89	12.30	12.73	3029001
2019-06-14	12.96	13.03	12.50	12.67	1264931
2019-06-17	12.73	12.84	12.45	12.67	899142
2019-06-18	12.81	12.97	12.66	12.76	1059479
2019-06-19	12.65	12.99	12.61	12.97	711417
2019-06-20	13.36	13.62	13.06	13.52	2270757
2019-06-21	13.52	13.59	13.25	13.40	1312006
2019-06-24	13.57	13.94	13.31	13.92	1371313
2019-06-25	13.96	14.13	13.38	13.84	1971409
2019-06-26	13.60	13.82	13.44	13.59	1221255
2019-06-27	13.59	13.64	13.40	13.52	1640110
2019-06-28	13.57	13.73	13.43	13.67	823362
2019-07-01	13.37	13.44	12.95	13.09	969919
2019-07-02	13.19	13.60	13.05	13.55	884158
2019-07-03	13.60	13.75	13.47	13.56	595516
2019-07-05	13.22	13.25	12.97	13.22	1209783
2019-07-08	13.25	13.26	12.88	13.06	865790
2019-07-09	13.02	13.25	12.99	13.23	631792
2019-07-10	13.47	13.61	13.33	13.61	775413
2019-07-11	13.55	13.81	13.49	13.59	909487
2019-07-12	13.66	14.04	13.62	13.98	917264
2019-07-15	13.98	14.06	13.85	13.96	642894
2019-07-16	13.92	14.22	13.78	14.04	1025752
2019-07-17	14.12	14.90	14.10	14.87	1719118
2019-07-18	14.87	15.81	14.77	15.74	3918324
2019-07-19	15.60	16.11	15.54	15.86	2789716
2019-07-22	15.97	15.98	15.57	15.81	1474184
2019-07-23	15.86	16.15	15.48	15.75	1238217
2019-07-24	15.90	16.24	15.80	16.03	1110630
2019-07-25	16.03	16.06	15.73	15.77	811714
2019-07-26	15.88	15.95	15.73	15.91	634291
2019-07-29	15.95	16.25	15.77	16.24	1021008
2019-07-30	16.30	16.78	16.27	16.55	1667574
2019-07-31	16.44	16.53	15.36	15.40	2593587
2019-08-01	15.05	16.45	14.83	16.38	2183869
2019-08-02	16.31	16.57	16.06	16.27	939490
2019-08-05	16.72	17.15	16.53	16.63	1860096
2019-08-06	16.64	16.97	16.24	16.74	886209
2019-08-07	17.31	17.56	16.67	16.69	1607501
2019-08-08	16.42	17.12	16.31	16.90	1496959
2019-08-09	16.92	17.08	16.24	16.41	1688140
2019-08-12	16.45	16.80	16.24	16.25	1315912
2019-08-13	16.59	16.59	15.33	15.90	1350160
2019-08-14	16.16	16.20	15.68	15.70	1141187
2019-08-15	15.70	16.24	15.53	16.23	984273
2019-08-16	16.00	16.04	15.34	15.59	1454559
2019-08-19	15.30	15.54	14.89	15.26	1291511
2019-08-20	15.40	16.02	15.40	15.74	1051431
2019-08-21	15.63	15.89	15.59	15.71	740725
2019-08-22	15.62	15.89	15.53	15.54	676595
2019-08-23	15.69	16.73	15.57	16.70	2043399
2019-08-26	16.83	16.89	16.13	16.26	907746
2019-08-27	16.33	17.21	16.27	16.99	1316536
2019-08-28	17.05	17.25	16.58	16.90	782691
2019-08-29	16.87	16.97	16.15	16.34	882258
2019-08-30	16.28	16.62	16.21	16.42	500911
2019-09-03	16.68	17.32	16.58	17.00	1815236
2019-09-04	17.00	17.18	16.74	17.05	1070239
2019-09-05	16.84	16.84	15.81	16.13	1706229
2019-09-06	16.06	16.35	15.55	15.57	1105998
2019-09-09	15.58	15.63	14.79	14.99	1200202
2019-09-10	15.14	15.52	15.03	15.21	1366398
2019-09-11	15.24	15.47	14.88	14.99	1429701
2019-09-12	15.18	15.41	14.57	14.61	1771946
2019-09-13	14.66	14.98	14.19	14.21	1421264
2019-09-16	14.46	14.56	14.15	14.40	1192159
2019-09-17	14.49	14.80	14.38	14.63	769224
2019-09-18	14.64	14.75	13.81	14.15	1471700
2019-09-19	14.25	14.70	14.24	14.63	1107872
2019-09-20	14.62	14.95	14.35	14.92	1662188
2019-09-23	15.14	15.50	14.87	15.47	2065632
2019-09-24	15.35	15.90	15.14	15.87	1383911
2019-09-25	15.80	15.85	15.16	15.42	1349932
2019-09-26	15.48	15.61	15.21	15.27	1062846
2019-09-27	14.93	15.25	14.63	15.00	1016722
2019-09-30	14.67	15.05	14.33	14.52	1263806
2019-10-01	14.41	15.02	14.40	14.61	1308048
2019-10-02	14.92	15.03	14.71	14.90	858378
2019-10-03	14.90	15.54	14.81	15.19	1227209
2019-10-04	15.09	15.37	14.86	15.32	607032
2019-10-07	15.18	15.42	15.01	15.07	528224
2019-10-08	15.34	15.59	15.18	15.58	614778
2019-10-09	15.53	15.59	15.08	15.27	688302
2019-10-10	15.24	15.76	15.12	15.69	1120983
2019-10-11	15.46	15.54	14.29	14.36	2377991
2019-10-14	14.42	14.79	14.23	14.61	814469
2019-10-15	14.51	14.51	14.01	14.02	2083013
2019-10-16	14.12	14.28	13.95	14.28	819053
2019-10-17	14.16	14.75	14.15	14.65	827576
2019-10-18	14.62	14.84	14.41	14.60	896461
2019-10-21	14.64	14.75	14.11	14.16	662100
2019-10-22	14.23	14.44	14.00	14.27	764434
2019-10-23	14.30	14.38	14.13	14.26	576249
2019-10-24	14.30	14.71	14.30	14.69	977606
2019-10-25	15.02	15.06	14.48	14.67	811344
2019-10-28	14.50	14.52	14.06	14.21	918277
2019-10-29	14.08	14.55	13.99	14.36	830313
2019-10-30	14.45	14.62	14.19	14.62	589391
2019-10-31	14.88	14.93	14.46	14.79	1113782
2019-11-01	14.67	14.71	14.31	14.56	938961
2019-11-04	14.50	14.60	14.29	14.32	663679
2019-11-05	14.02	14.13	13.52	13.90	1494363
2019-11-06	14.35	15.10	14.25	15.00	1519887
2019-11-07	14.74	15.06	14.33	14.33	1667306
2019-11-08	14.11	14.72	14.05	14.51	974225
2019-11-11	14.40	14.64	14.32	14.50	979541
2019-11-12	14.51	14.74	14.24	14.71	838131
2019-11-13	15.08	15.16	14.86	15.02	1071335
2019-11-14	15.04	15.25	14.92	15.08	1402095
2019-11-15	14.87	15.12	14.87	14.89	470285
2019-11-18	14.84	15.17	14.83	15.17	599839
2019-11-19	15.07	15.49	15.06	15.16	590796
2019-11-20	15.15	15.49	15.14	15.33	440019
2019-11-21	15.30	15.41	14.88	14.88	585757
2019-11-22	14.97	15.01	14.67	14.70	406082
2019-11-25	14.49	14.90	14.49	14.59	546688
2019-11-26	14.65	15.29	14.53	15.24	835155
2019-11-27	15.10	15.28	15.05	15.23	635376
2019-11-29	15.26	15.70	15.20	15.66	804635
2019-12-02	15.51	15.93	15.50	15.90	1429798
2019-12-03	16.13	16.70	16.05	16.70	1591412
2019-12-04	16.58	17.04	16.53	16.84	1115444
2019-12-05	16.81	17.25	16.77	17.20	1246342
2019-12-06	16.89	16.93	16.56	16.59	984504
2019-12-09	16.68	16.77	16.48	16.63	582114
2019-12-10	16.64	16.76	16.52	16.67	576370
2019-12-11	16.68	16.75	16.42	16.64	1127283
2019-12-12	16.90	16.94	16.38	16.54	835123
2019-12-13	16.43	16.88	16.41	16.84	1476612
2019-12-16	16.81	17.11	16.64	16.69	1521652
2019-12-17	16.62	16.80	16.53	16.55	703140
2019-12-18	16.41	16.60	16.33	16.58	1193390
2019-12-19	16.66	16.73	16.26	16.72	2240407
2019-12-20	16.75	16.83	16.46	16.56	2001243
2019-12-23	16.62	17.56	16.53	17.55	2303640
2019-12-24	17.68	18.39	17.66	18.39	1182401
2019-12-26	18.63	18.95	18.51	18.80	1193369
2019-12-27	18.68	18.93	18.55	18.64	1874654
2019-12-30	18.72	19.25	18.46	19.20	1502174
2019-12-31	19.37	19.42	18.99	19.26	2084264
2020-01-02	19.40	19.41	18.33	18.97	1026570
2020-01-03	19.27	19.37	18.34	18.52	2143316
2020-01-06	19.00	19.01	18.28	18.37	1187363
2020-01-07	18.42	18.78	18.29	18.66	1429448
2020-01-08	18.49	18.65	18.14	18.22	2116941
2020-01-09	18.00	18.20	17.68	17.72	1366621
2020-01-10	17.84	18.27	17.83	18.04	944942
2020-01-13	18.04	18.04	17.37	17.39	919895
2020-01-14	17.22	17.80	17.21	17.76	823367
2020-01-15	17.90	18.08	17.63	18.07	899323
2020-01-16	18.06	18.17	17.52	17.81	812604
2020-01-17	18.00	18.00	17.58	17.71	1277960
2020-01-21	17.65	18.29	17.47	18.20	892501
2020-01-22	18.22	18.32	17.80	17.96	626778
2020-01-23	17.84	18.19	17.61	17.86	581142
2020-01-24	17.85	18.47	17.79	18.35	1113925
2020-01-27	18.61	18.81	18.08	18.29	1023486
2020-01-28	18.12	18.31	17.48	17.51	774353
2020-01-29	17.50	18.15	17.36	18.11	919315
2020-01-30	18.19	18.38	17.93	18.04	1092925
2020-01-31	18.08	18.44	17.99	18.31	786356
2020-02-03	18.09	18.25	17.88	18.02	761060
2020-02-04	17.83	18.02	17.29	17.50	1451006
2020-02-05	17.43	17.84	17.23	17.48	762053
2020-02-06	17.59	17.98	17.50	17.90	1403759
2020-02-07	18.01	18.18	17.58	17.67	1208540
2020-02-10	17.85	18.09	17.67	17.99	1301900
2020-02-11	17.94	18.17	17.84	18.03	1980091
2020-02-12	17.97	18.39	17.79	18.09	1170804
2020-02-13	18.26	18.33	18.00	18.10	2007026
2020-02-14	18.02	18.28	17.84	18.13	1062010
2020-02-18	18.24	18.80	18.20	18.71	3029384
2020-02-19	18.77	18.85	18.01	18.77	1423886
2020-02-20	18.72	19.10	18.58	18.68	2310884
2020-02-21	19.21	19.34	18.10	18.77	1507337
2020-02-24	18.63	18.75	17.58	18.12	2492738
2020-02-25	17.82	18.58	17.70	18.02	1875380
2020-02-26	17.77	18.70	17.77	18.49	1321654
2020-02-27	18.91	18.95	17.16	17.16	2078294
2020-02-28	15.88	16.56	15.08	15.83	3910719
2020-03-02	16.05	16.38	15.86	16.11	2370137
2020-03-03	16.36	17.59	15.96	16.95	2339856
2020-03-04	17.12	17.39	16.64	16.95	1395878
2020-03-05	17.18	17.48	16.79	17.31	2820151
2020-03-06	17.32	17.36	16.25	16.80	1664337
2020-03-09	16.00	16.29	15.47	15.48	1095420
2020-03-10	15.64	16.03	14.98	15.73	2405012
2020-03-11	15.64	15.64	13.97	14.17	2190745
2020-03-12	12.93	13.65	12.10	12.15	2680731
2020-03-13	12.36	12.60	10.91	11.14	2723710
2020-03-16	9.04	12.38	9.00	11.83	2349482
2020-03-17	11.77	13.84	11.64	12.58	2873225
2020-03-18	11.77	13.94	11.13	11.51	2537047
2020-03-19	11.36	13.72	9.83	11.92	5731051
2020-03-20	12.58	12.58	10.46	10.77	2856545
2020-03-23	11.62	11.74	10.61	11.10	2260635
2020-03-24	12.59	13.69	12.18	13.30	2449748
2020-03-25	13.50	14.97	13.09	14.34	1960643
2020-03-26	14.65	15.42	13.06	13.50	1690017
2020-03-27	13.18	13.32	12.05	12.19	1698813
2020-03-30	12.30	12.90	11.44	11.88	1390407
2020-03-31	11.71	12.42	11.17	11.38	2127258
2020-04-01	11.40	12.37	11.07	12.28	1593408
2020-04-02	12.44	13.56	12.43	12.91	1901240
2020-04-03	12.86	13.25	12.45	12.50	963455
2020-04-06	12.82	13.65	12.76	13.42	1649003
2020-04-07	13.85	14.23	13.26	13.48	1459994
2020-04-08	13.56	13.84	13.32	13.64	885074
2020-04-09	14.11	14.73	14.01	14.66	1378333
2020-04-13	14.61	15.91	13.96	15.70	2118859
2020-04-14	15.98	16.75	15.11	15.40	1915867
2020-04-15	14.95	15.63	14.65	15.36	2256170
2020-04-16	15.48	15.69	15.23	15.63	1149555
2020-04-17	15.12	15.51	14.82	15.07	2273499
2020-04-20	15.24	15.69	14.83	15.54	1587137
2020-04-21	14.64	15.91	14.60	15.73	1771868
2020-04-22	16.26	16.99	16.02	16.85	1832448
2020-04-23	17.05	17.90	16.87	17.06	2236507
2020-04-24	17.50	17.68	16.76	17.43	1640541
2020-04-27	17.50	17.66	16.99	17.48	868038
2020-04-28	17.26	17.78	17.03	17.53	1058044
2020-04-29	17.43	18.25	17.33	18.24	1281234
2020-04-30	17.87	18.19	17.40	17.49	1070820
2020-05-01	17.15	18.00	16.84	17.96	1153529
2020-05-04	18.28	18.38	17.85	17.88	1233203
2020-05-05	17.87	18.17	17.33	18.07	807563
2020-05-06	17.84	18.04	17.39	17.82	1029722
2020-05-07	18.20	18.43	17.66	18.28	2505405
2020-05-08	18.36	18.58	18.02	18.12	988158
2020-05-11	18.37	18.37	16.06	17.13	4128192
2020-05-12	17.25	18.50	17.25	18.09	3740515
2020-05-13	18.40	18.55	17.55	17.97	3306272
2020-05-14	18.07	19.20	17.86	18.74	3621558
2020-05-15	19.70	21.46	19.48	21.31	4683430
2020-05-18	21.88	21.99	20.71	20.81	2948630
2020-05-19	21.10	22.50	21.00	22.30	3577906
2020-05-20	22.35	22.47	21.31	21.93	2115790
2020-05-21	21.60	21.74	20.43	20.86	1899379
2020-05-22	21.05	21.31	20.84	20.95	1300670
2020-05-26	20.69	20.69	19.23	19.44	2998097
2020-05-27	18.99	19.21	18.29	19.11	2887275
2020-05-28	19.39	19.70	18.55	18.89	2613513
2020-05-29	19.57	19.63	19.05	19.23	2122807
2020-06-01	19.50	20.57	19.34	20.52	2425999
2020-06-02	20.55	20.60	18.80	18.80	2675726
2020-06-03	18.25	18.53	17.67	18.01	3057986
2020-06-04	18.36	18.54	17.96	18.30	1485158
2020-06-05	17.65	18.01	17.29	17.96	2173589
2020-06-08	18.43	18.80	18.00	18.76	2319614
2020-06-09	19.05	19.41	18.60	18.67	2247359
2020-06-10	19.05	19.69	18.43	19.62	2040953
2020-06-11	19.66	20.19	18.55	18.74	2648513
2020-06-12	19.00	19.44	18.29	18.53	1771664
2020-06-15	18.00	18.85	17.48	18.78	1544861
2020-06-16	18.86	18.93	18.13	18.33	1673056
2020-06-17	18.32	18.70	18.23	18.39	875811
2020-06-18	18.23	18.41	17.83	17.97	1387913
2020-06-19	18.28	19.03	18.08	18.91	2661666
2020-06-22	19.42	20.28	19.26	19.98	2444995
2020-06-23	20.48	20.64	20.08	20.17	2012686
2020-06-24	19.84	20.49	19.39	19.62	1640572
2020-06-25	19.68	19.79	19.27	19.79	1103640
2020-06-26	19.68	20.21	19.19	20.10	1451582
2020-06-29	20.30	20.42	19.97	20.40	1448294
2020-06-30	20.40	21.42	19.97	21.33	2042904
2020-07-01	21.34	21.37	20.38	21.15	1624276
2020-07-02	20.93	21.24	20.57	20.59	1246703
2020-07-06	20.99	21.16	20.34	20.71	1206812
2020-07-07	20.58	21.91	20.56	21.66	1938228
2020-07-08	22.10	23.03	22.06	22.74	2417012
2020-07-09	23.00	23.30	21.89	22.79	2253859
2020-07-10	22.71	22.91	22.11	22.47	1597433
2020-07-13	23.01	23.10	21.16	21.28	2214589
2020-07-14	21.12	22.00	20.73	22.00	1637623
2020-07-15	21.90	21.97	21.23	21.74	1075835
2020-07-16	21.50	21.72	20.74	21.09	1370788
2020-07-17	21.46	21.88	21.14	21.76	1277881
2020-07-20	22.16	22.70	21.91	22.59	1363379
2020-07-21	23.60	23.78	23.06	23.24	2357816
2020-07-22	23.80	24.13	23.26	23.91	1970950
2020-07-23	23.85	23.97	22.36	22.83	2170470
2020-07-24	23.31	23.71	23.11	23.55	1887543
2020-07-27	24.51	24.98	24.25	24.50	1987121
2020-07-28	23.92	24.74	23.81	24.49	1757979
2020-07-29	24.58	24.61	23.61	23.93	1806824
2020-07-30	23.20	23.60	22.68	22.84	1398152
2020-07-31	23.25	24.20	23.07	24.00	1618283
2020-08-03	23.74	23.90	23.21	23.71	968579
2020-08-04	23.70	24.53	23.40	24.49	1994546
2020-08-05	25.17	25.32	24.18	24.27	1621856
2020-08-06	24.60	24.69	23.45	23.88	1900269
2020-08-07	22.34	22.85	21.70	22.05	3411284
2020-08-10	22.33	22.78	21.13	21.17	2494259
2020-08-11	20.17	20.49	19.17	19.25	3285411
2020-08-12	19.91	19.92	18.82	19.08	3049183
2020-08-13	19.50	19.98	19.34	19.74	2115364
2020-08-14	19.69	19.84	19.32	19.63	1616306
2020-08-17	20.32	20.63	20.11	20.58	1799549
2020-08-18	21.15	21.19	20.15	20.37	1414894
2020-08-19	20.14	20.35	19.31	19.49	1869483
2020-08-20	19.44	20.09	19.36	19.86	1627901
2020-08-21	19.49	19.59	19.08	19.27	1236755
2020-08-24	19.64	19.64	19.01	19.23	1429078
2020-08-25	19.12	19.42	18.85	19.41	1803852
2020-08-26	19.04	20.03	19.04	19.96	1704344
2020-08-27	20.40	20.44	19.49	20.26	2353036
2020-08-28	20.45	21.32	20.42	21.06	1877608
2020-08-31	21.35	21.85	21.10	21.45	1562929
2020-09-01	21.80	21.86	20.89	21.10	1451855
2020-09-02	20.80	20.90	20.14	20.87	1214313
2020-09-03	20.71	20.95	20.12	20.90	1369543
2020-09-04	20.83	20.83	19.68	20.39	1394396
2020-09-08	19.65	20.41	19.24	19.99	1438223
2020-09-09	20.22	20.96	20.22	20.91	1353073
2020-09-10	21.22	21.33	20.65	20.82	1372081
2020-09-11	20.93	21.60	20.57	20.59	1835186
2020-09-14	20.86	22.19	20.86	22.09	3399668
2020-09-15	22.52	22.78	22.07	22.29	3285426
2020-09-16	22.66	23.27	22.14	22.26	4917626
2020-09-17	21.95	22.58	21.04	22.45	2966181
2020-09-18	22.56	23.03	21.97	22.08	2948855
2020-09-21	21.40	21.69	20.08	20.15	2857442
2020-09-22	20.60	20.85	20.16	20.51	2208962
2020-09-23	19.97	20.08	18.44	18.55	2870379
2020-09-24	18.41	19.13	18.02	18.88	3021881
2020-09-25	18.72	18.77	18.14	18.38	2145396
2020-09-28	18.71	18.93	18.07	18.16	1938789
2020-09-29	18.21	18.57	17.96	18.56	2410876
2020-09-30	18.44	19.03	18.25	18.67	2349358
2020-10-01	18.85	19.11	18.70	18.88	1559233
2020-10-02	18.67	18.79	18.26	18.31	1193657
2020-10-05	18.47	18.93	18.39	18.68	1266401
2020-10-06	18.79	18.81	17.63	17.70	2171034
2020-10-07	18.00	18.02	17.65	17.84	1147183
2020-10-08	18.04	18.65	18.04	18.37	1742130
2020-10-09	18.80	19.32	18.76	19.30	1969064
2020-10-12	19.21	19.84	19.05	19.54	1353558
2020-10-13	19.27	19.46	18.75	19.42	1916772
2020-10-14	19.85	19.92	19.47	19.69	1236916
2020-10-15	19.22	19.64	18.97	19.56	1362731
2020-10-16	19.58	19.70	19.20	19.42	1174502
2020-10-19	19.55	19.83	19.23	19.24	1660267
2020-10-20	19.30	19.42	18.91	19.06	1118327
2020-10-21	19.28	20.06	19.25	19.90	1811950
2020-10-22	19.52	19.76	19.23	19.51	1327695
2020-10-23	19.49	19.51	19.10	19.23	885931
2020-10-26	19.10	19.53	18.73	18.77	1224093
2020-10-27	18.80	19.22	18.64	19.21	819016
2020-10-28	18.58	18.67	17.53	17.64	2060852
2020-10-29	17.40	18.24	17.40	18.13	1012327
2020-10-30	18.37	18.63	17.84	18.51	1413172
2020-11-02	18.81	19.22	18.31	19.14	1554142
2020-11-03	19.46	19.61	19.14	19.32	916034
2020-11-04	19.34	19.45	18.60	18.70	1573182
2020-11-05	19.51	20.99	19.41	20.88	3312972
2020-11-06	21.05	21.24	20.56	20.59	1299226
2020-11-09	19.41	19.53	18.78	19.32	2425535
2020-11-10	19.43	19.50	18.40	18.42	1720360
2020-11-11	18.10	18.27	17.82	18.12	2129653
2020-11-12	19.12	20.09	18.46	19.78	2335255
2020-11-13	20.38	20.38	19.46	19.69	1076381
2020-11-16	19.52	19.67	19.13	19.23	1089831
2020-11-17	18.95	19.24	18.79	18.89	1292980
2020-11-18	18.80	18.90	18.27	18.29	1099456
2020-11-19	18.10	18.41	18.02	18.19	1114515
2020-11-20	18.53	19.06	18.28	18.47	1476021
2020-11-23	18.26	18.32	17.58	17.86	1835606
2020-11-24	17.59	17.74	17.14	17.22	2500421
2020-11-25	17.35	17.82	17.33	17.75	1440849
2020-11-27	17.35	17.71	17.25	17.65	754245
2020-11-30	17.50	18.42	17.33	18.41	1748396
2020-12-01	19.09	19.69	18.86	19.63	2743117
2020-12-02	19.48	19.57	19.12	19.49	1547109
2020-12-03	19.64	19.85	19.18	19.60	1672604
2020-12-04	19.54	19.74	19.27	19.41	1177385
2020-12-07	19.34	20.57	19.34	20.36	1587917
2020-12-08	20.39	20.47	20.00	20.04	1282478
2020-12-09	19.74	19.82	18.85	19.08	1704733
2020-12-10	19.43	19.47	18.65	18.92	1395481
2020-12-11	19.03	19.03	18.48	18.60	1191582
2020-12-14	18.63	18.85	17.95	17.95	1780440
2020-12-15	18.35	18.83	18.28	18.64	1561852
2020-12-16	18.90	19.27	18.54	19.26	1435637
2020-12-17	19.79	20.29	19.67	20.19	2608629
2020-12-18	20.15	20.22	19.46	19.94	3176357
2020-12-21	19.92	20.23	19.63	19.76	1291998
2020-12-22	19.74	19.80	18.74	18.90	1303038
2020-12-23	19.05	19.56	19.05	19.43	686292
2020-12-24	19.42	19.69	19.24	19.54	409189
2020-12-28	19.85	20.28	19.42	19.45	1027976
2020-12-29	19.55	19.98	19.38	19.64	1004186
2020-12-30	19.71	20.35	19.71	20.29	1113130
2020-12-31	20.23	20.38	19.82	20.11	850074
2021-01-04	21.07	21.67	20.62	21.50	2342116
2021-01-05	21.80	21.80	21.04	21.38	1342464
2021-01-06	21.05	21.15	20.25	20.80	1853712
2021-01-07	20.80	21.00	20.17	20.38	1353568
2021-01-08	19.90	19.90	18.58	18.88	3022732
2021-01-11	18.60	18.82	18.34	18.37	1574343
2021-01-12	18.40	18.42	17.73	18.24	1529913
2021-01-13	18.21	18.31	17.85	17.99	1730703
2021-01-14	18.01	18.21	17.80	17.90	1103547
2021-01-15	17.71	18.00	17.04	17.06	2215903
2021-01-19	17.10	17.22	16.77	17.01	1768302
2021-01-20	17.33	18.22	17.26	18.11	2168467
2021-01-21	18.21	18.22	17.34	17.78	1578890
2021-01-22	17.29	17.79	17.02	17.47	1130846
2021-01-25	17.67	17.74	17.06	17.12	1227103
2021-01-26	17.17	17.41	16.99	17.30	1226656
2021-01-27	17.02	17.03	16.39	16.53	1901520
2021-01-28	17.44	18.20	17.22	17.59	3208696
2021-01-29	18.34	18.40	17.48	17.60	2383463
2021-02-01	19.00	19.09	17.62	17.92	4336386
2021-02-02	17.68	18.01	16.94	17.01	2540946
2021-02-03	17.20	17.44	17.01	17.29	1089342
2021-02-04	16.80	17.19	16.60	16.99	1610426
2021-02-05	17.16	17.29	16.86	17.22	2209897
2021-02-08	17.52	17.59	17.26	17.42	1415201
2021-02-09	17.53	17.53	16.99	17.22	1643039
2021-02-10	17.45	17.45	16.92	17.09	1581049
2021-02-11	17.13	17.24	16.72	16.74	1770871
2021-02-12	16.55	16.75	16.25	16.55	3113495
2021-02-16	16.50	16.89	16.20	16.38	2594476
2021-02-17	16.29	16.30	15.09	15.25	4223076
2021-02-18	15.38	15.83	14.93	15.10	3010455
2021-02-19	15.21	15.34	14.82	15.08	2208800
2021-02-22	15.40	15.81	15.22	15.79	2573511
2021-02-23	15.48	15.50	14.81	15.37	1802708
2021-02-24	15.19	15.68	14.96	15.56	2364177
2021-02-25	15.45	15.66	14.83	14.84	2229213
2021-02-26	14.72	14.75	13.99	14.19	2450282
2021-03-01	14.44	14.62	13.81	13.94	2634376
2021-03-02	14.09	14.83	14.02	14.71	2431818
2021-03-03	14.31	14.36	13.87	14.18	1826981
2021-03-04	14.13	14.62	13.87	14.30	2230651
2021-03-05	14.39	14.81	14.20	14.76	1775528
2021-03-08	14.86	14.98	14.53	14.63	1400008
2021-03-09	15.32	15.51	14.76	14.88	2156958
2021-03-10	15.08	15.08	14.60	14.72	2215070
2021-03-11	14.85	15.19	14.72	15.13	1517062
2021-03-12	14.90	15.24	14.66	15.18	1110456
2021-03-15	15.33	15.50	15.20	15.48	1753240
2021-03-16	15.49	15.49	15.16	15.33	1045170
2021-03-17	15.21	15.76	15.08	15.64	1508850
2021-03-18	15.30	15.78	15.19	15.43	1571251
2021-03-19	15.54	15.75	15.26	15.44	3196988
2021-03-22	15.40	15.45	15.19	15.22	1413183
2021-03-23	15.15	15.15	14.47	14.51	2022632
2021-03-24	14.51	14.53	14.16	14.19	1288703
2021-03-25	14.11	14.32	14.01	14.18	1558920
2021-03-26	14.16	14.55	14.07	14.54	1392948
2021-03-29	14.49	14.50	14.02	14.49	1369709
2021-03-30	14.13	14.13	13.68	13.80	2335287
2021-03-31	14.04	14.53	13.81	14.28	1593443
2021-04-01	14.61	15.22	14.43	15.22	2051988
2021-04-05	15.41	15.43	15.05	15.19	2043353
2021-04-06	15.36	15.86	15.31	15.54	2362539
2021-04-07	15.49	15.49	15.12	15.15	1172674
2021-04-08	15.40	15.77	15.40	15.71	1037836
2021-04-09	15.44	15.79	15.30	15.65	1002670
2021-04-12	15.61	15.65	15.14	15.27	1144066
2021-04-13	15.34	15.92	15.34	15.69	1488539
2021-04-14	15.70	15.70	15.26	15.34	1203636
2021-04-15	15.55	16.40	15.53	16.06	2414371
2021-04-16	16.40	16.40	16.06	16.24	2326416
2021-04-19	16.30	16.42	15.95	16.09	1338271
2021-04-20	16.07	16.40	15.93	16.39	1425440
2021-04-21	16.46	17.09	16.44	17.08	3208842
2021-04-22	17.03	17.03	16.57	16.58	2168526
2021-04-23	16.70	16.82	16.34	16.39	1227793
2021-04-26	16.48	16.51	16.22	16.38	913012
2021-04-27	16.44	16.48	16.03	16.05	1153779
2021-04-28	15.94	16.42	15.79	16.35	1485328
2021-04-29	16.20	16.20	15.79	16.00	1383290
2021-04-30	15.97	16.29	15.86	15.86	2123225
2021-05-03	16.20	16.77	16.13	16.64	1952981
2021-05-04	16.60	16.86	16.02	16.09	1674741
2021-05-05	16.20	16.20	15.81	16.05	1298434
2021-05-06	16.54	17.81	16.24	17.37	3592797
2021-05-07	17.66	17.79	17.22	17.37	2476533
2021-05-10	17.65	17.85	16.76	16.78	2221643
2021-05-11	16.50	17.09	16.37	17.00	1621853
2021-05-12	17.00	17.16	16.75	16.86	2354180
2021-05-13	16.70	16.93	16.47	16.73	1570925
2021-05-14	16.90	17.35	16.88	17.26	1465957
2021-05-17	17.55	18.62	17.32	18.44	2348456
2021-05-18	18.45	18.51	17.92	18.37	1681678
2021-05-19	18.16	18.94	18.00	18.50	4007472
2021-05-20	18.51	18.89	18.29	18.65	1304230
2021-05-21	18.85	18.85	18.33	18.52	1242487
2021-05-24	18.61	18.79	18.49	18.60	764564
2021-05-25	18.60	18.75	18.15	18.62	1318221
2021-05-26	18.80	18.88	18.34	18.36	2292370
2021-05-27	18.29	18.66	18.00	18.63	3838377
2021-05-28	18.43	18.87	18.30	18.55	2049434
2021-06-01	18.71	18.94	18.57	18.69	1525073
2021-06-02	18.71	18.74	18.37	18.42	1865751
2021-06-03	18.15	18.17	17.55	17.63	1883021
2021-06-04	17.94	18.16	17.78	17.93	1555899
2021-06-07	17.90	17.97	17.62	17.83	1047397
2021-06-08	17.72	17.84	17.43	17.45	1342859
2021-06-09	17.50	17.86	17.46	17.49	1178457
2021-06-10	17.54	18.20	17.45	18.18	1232995
2021-06-11	18.12	18.14	17.67	17.76	1342999
2021-06-14	17.42	18.04	17.32	17.82	1030436
2021-06-15	17.81	17.93	17.41	17.49	1090639
2021-06-16	17.45	17.78	17.31	17.41	1196860
2021-06-17	16.67	16.99	16.17	16.18	2822696
2021-06-18	16.27	16.38	15.74	15.74	2298897
2021-06-21	16.00	16.06	15.60	15.90	2022948
2021-06-22	15.89	16.00	15.72	15.89	1602094
2021-06-23	16.09	16.34	15.77	15.77	1180033
2021-06-24	15.98	16.02	15.75	15.81	881258
2021-06-25	16.08	16.12	15.58	15.64	1315879
2021-06-28	15.67	15.83	15.38	15.50	1171342
2021-06-29	15.25	15.51	15.09	15.32	2053947
2021-06-30	15.35	15.70	15.28	15.59	1321617
2021-07-01	15.82	15.85	15.38	15.53	1245172
2021-07-02	15.85	16.02	15.65	15.97	1493666
2021-07-06	16.37	16.50	15.87	16.01	2183995
2021-07-07	16.16	16.32	15.89	16.18	1334029
2021-07-08	16.25	16.25	15.57	15.79	1694664
2021-07-09	15.80	16.32	15.80	16.16	1262813
2021-07-12	15.97	16.19	15.82	15.89	1519025
2021-07-13	15.90	16.63	15.89	16.28	1612255
2021-07-14	16.66	16.77	16.14	16.32	1514442
2021-07-15	16.31	16.63	16.22	16.60	1664427
2021-07-16	16.44	16.50	16.02	16.17	2119855
2021-07-19	15.72	16.10	15.36	15.56	1756065
2021-07-20	15.72	15.97	15.46	15.52	1617319
2021-07-21	15.38	15.87	15.35	15.79	1024155
2021-07-22	15.75	15.78	15.33	15.56	908663
2021-07-23	15.54	15.55	15.21	15.30	1061547
2021-07-26	15.41	15.86	15.37	15.68	1001914
2021-07-27	15.68	15.70	15.43	15.65	620357
2021-07-28	15.51	15.96	15.51	15.94	689037
2021-07-29	16.29	16.48	16.14	16.21	1128035
2021-07-30	16.04	16.42	16.04	16.26	732192
2021-08-02	16.21	16.38	16.13	16.19	899269
2021-08-03	16.16	16.46	16.08	16.43	1203108
2021-08-04	16.75	17.63	16.75	17.06	2523555
2021-08-05	16.94	17.29	16.67	16.97	1607052
2021-08-06	16.34	16.70	16.10	16.55	1799094
2021-08-09	16.21	16.55	15.76	15.82	1551918
2021-08-10	15.80	15.94	15.54	15.57	1389436
2021-08-11	15.81	16.29	15.75	16.14	1270393
2021-08-12	16.05	16.05	15.66	15.76	1037977
2021-08-13	15.92	16.35	15.84	16.31	1194241
2021-08-16	16.32	16.53	16.14	16.26	710686
2021-08-17	16.16	16.35	15.95	16.08	1000136
2021-08-18	16.10	16.15	15.56	15.73	1065998
2021-08-19	15.80	15.80	15.27	15.32	1183844
2021-08-20	15.26	15.53	15.17	15.37	739931
2021-08-23	15.78	16.28	15.64	16.12	898961
2021-08-24	16.37	16.37	16.01	16.20	651314
2021-08-25	16.05	16.05	15.69	15.92	771634
2021-08-26	15.73	16.05	15.64	15.86	738409
2021-08-27	15.80	16.69	15.66	16.60	1406531
2021-08-30	16.62	16.71	16.19	16.29	712882
2021-08-31	16.30	16.71	16.22	16.69	1122838
2021-09-01	16.69	16.91	16.44	16.45	1363497
2021-09-02	16.46	16.62	16.36	16.51	713752
2021-09-03	16.79	17.10	16.64	16.83	1641123
2021-09-07	16.62	16.62	16.18	16.21	1499836
2021-09-08	16.15	16.41	15.94	16.26	925991
2021-09-09	16.36	16.39	15.77	15.87	1267240
2021-09-10	15.88	15.90	15.34	15.40	1974013
2021-09-13	15.40	16.13	15.31	15.89	1612302
2021-09-14	16.04	16.28	15.82	16.16	966963
2021-09-15	16.00	16.23	15.84	15.97	966340
2021-09-16	15.54	15.57	14.88	15.10	1949504
2021-09-17	15.04	15.25	14.85	15.23	1950535
2021-09-20	15.19	15.19	14.86	15.09	1004104
2021-09-21	15.27	15.48	15.05	15.06	849363
2021-09-22	15.21	15.60	15.16	15.17	1200195
2021-09-23	15.10	15.12	14.63	14.65	1309130
2021-09-24	14.54	14.87	14.37	14.65	702567
2021-09-27	14.70	15.09	14.57	14.66	991667
2021-09-28	14.44	14.78	14.32	14.62	1206936
2021-09-29	14.43	14.60	14.19	14.23	1053793
2021-09-30	14.46	14.84	14.24	14.55	1350313
2021-10-01	14.69	14.70	14.42	14.49	714650
2021-10-04	14.49	14.91	14.47	14.78	1215490
2021-10-05	14.78	14.89	14.39	14.85	1123343
2021-10-06	14.81	15.14	14.63	15.13	1134496
2021-10-07	15.01	15.30	14.98	15.03	757730
2021-10-08	15.47	15.60	15.09	15.15	914907
2021-10-11	15.23	15.37	14.99	14.99	564040
2021-10-12	15.14	15.34	14.92	15.29	871752
2021-10-13	15.45	15.92	15.35	15.70	1559540
2021-10-14	15.97	16.24	15.94	16.19	1175067
2021-10-15	15.84	16.21	15.69	15.97	992337
2021-10-18	15.92	15.97	15.69	15.79	928517
2021-10-19	16.14	16.23	15.74	15.88	874264
2021-10-20	16.15	16.31	15.88	16.07	843810
2021-10-21	15.96	16.01	15.79	15.89	772010
2021-10-22	16.29	16.80	16.02	16.30	1934501
2021-10-25	16.50	16.75	16.40	16.54	965446
2021-10-26	16.42	16.47	16.20	16.36	942384
2021-10-27	16.30	16.70	16.19	16.57	958385
2021-10-28	16.52	16.65	16.33	16.40	950131
2021-10-29	16.12	16.19	15.72	15.78	1595624
2021-11-01	15.83	16.01	15.62	15.79	1667187
2021-11-02	15.66	15.68	15.47	15.64	995983
2021-11-03	15.85	17.29	15.62	17.21	2964133
2021-11-04	17.39	17.82	17.01	17.11	1903482
2021-11-05	17.14	17.50	16.88	17.50	1648048
2021-11-08	17.56	17.70	17.34	17.39	1014288
2021-11-09	17.47	17.66	17.23	17.66	1166441
2021-11-10	18.09	18.72	18.04	18.47	3378949
2021-11-11	18.93	19.54	18.71	19.39	2238393
2021-11-12	19.03	19.70	19.01	19.69	1925910
2021-11-15	19.63	19.93	19.43	19.93	1331479
2021-11-16	19.93	20.01	19.47	19.61	1328710
2021-11-17	19.79	20.06	19.65	19.78	916953
2021-11-18	19.66	19.91	19.47	19.89	1113274
2021-11-19	19.75	20.05	19.47	19.47	2027936
2021-11-22	19.03	19.36	18.47	19.15	1818018
2021-11-23	18.63	19.17	18.35	18.58	1942829
2021-11-24	18.51	18.61	18.18	18.53	892754
2021-11-26	18.63	18.66	17.68	18.09	1283168
2021-11-29	17.82	18.24	17.70	18.17	1174470
2021-11-30	18.30	18.61	17.88	18.17	1799855
2021-12-01	18.26	18.57	17.61	17.70	1859534
2021-12-02	17.49	17.70	17.08	17.25	1718785
2021-12-03	17.33	17.38	16.99	17.27	1227792
2021-12-06	17.21	17.53	16.91	17.51	1043811
2021-12-07	17.46	17.94	17.46	17.79	935371
2021-12-08	17.86	17.90	17.42	17.62	978884
2021-12-09	17.36	17.39	16.93	17.17	1236385
2021-12-10	17.44	17.44	16.90	16.96	1067084
2021-12-13	16.96	17.00	16.71	16.79	1921265
2021-12-14	16.49	16.77	16.30	16.44	1769882
2021-12-15	16.32	16.35	15.77	16.20	2085168
2021-12-16	16.44	17.29	16.44	17.22	2034268
2021-12-17	17.26	17.46	16.81	17.00	4315347
2021-12-20	16.91	16.97	16.62	16.96	1087484
2021-12-21	17.14	17.56	17.03	17.44	1349327
2021-12-22	17.48	17.72	17.17	17.69	976894
2021-12-23	17.73	17.86	17.47	17.69	988777
2021-12-27	17.62	17.83	17.54	17.67	770846
2021-12-28	17.70	17.93	17.60	17.60	637422
2021-12-29	17.39	17.66	17.25	17.31	923825
2021-12-30	17.39	17.68	17.32	17.54	1136908
2021-12-31	17.62	17.73	17.49	17.70	722170
2022-01-03	17.37	17.47	17.14	17.16	727773
2022-01-04	17.11	17.69	17.03	17.43	1077341
2022-01-05	17.51	17.87	16.97	16.99	1329659
2022-01-06	16.63	16.77	16.29	16.41	1150637
2022-01-07	16.39	16.52	16.10	16.35	1170929
2022-01-10	16.12	16.67	15.98	16.67	1907158
2022-01-11	16.56	17.03	16.41	17.02	1347789
2022-01-12	17.18	17.28	16.90	17.27	803210
2022-01-13	16.91	17.27	16.78	16.79	611905
2022-01-14	16.91	16.91	16.27	16.44	945751
2022-01-18	16.35	16.75	16.17	16.33	1010499
2022-01-19	16.67	17.69	16.59	17.62	1619948
2022-01-20	17.81	17.87	17.27	17.28	1252838
2022-01-21	17.42	17.46	16.97	17.06	1444181
2022-01-24	16.87	16.90	16.17	16.75	1249472
2022-01-25	16.58	17.27	16.42	17.20	1414285
2022-01-26	17.01	17.36	16.45	16.59	1619743
2022-01-27	16.16	16.57	16.11	16.19	1239927
2022-01-28	15.93	16.06	15.72	15.98	1312481
2022-01-31	16.14	16.49	15.97	16.48	1260313
2022-02-01	16.71	16.92	16.41	16.69	1502106
2022-02-02	16.76	16.99	16.51	16.53	1855801
2022-02-03	16.53	16.56	16.11	16.16	1915863
2022-02-04	16.08	16.55	16.01	16.34	1151613
2022-02-07	16.50	17.07	16.39	16.92	1036022
2022-02-08	16.79	17.24	16.79	17.24	1235296
2022-02-09	17.28	17.32	16.89	16.92	1140231
2022-02-10	16.80	17.18	16.39	16.47	1280986
2022-02-11	16.55	17.78	16.45	17.65	2900260
2022-02-14	17.66	18.20	17.66	18.04	1981493
2022-02-15	17.63	17.70	17.03	17.66	1477641
2022-02-16	17.77	18.14	17.77	18.05	1015580
2022-02-17	18.25	18.75	18.11	18.57	2351800
2022-02-18	18.61	18.61	18.22	18.50	1724956
2022-02-22	18.38	18.59	17.89	18.13	2782834
2022-02-23	18.10	19.97	17.91	19.86	4319339
2022-02-24	20.05	20.37	19.13	19.57	4206284
2022-02-25	19.20	19.83	19.20	19.76	2579569
2022-02-28	19.89	20.01	19.40	19.77	1955582
2022-03-01	19.91	20.96	19.91	20.72	4059394
2022-03-02	20.39	20.69	20.12	20.58	1981884
2022-03-03	20.57	20.68	20.07	20.68	1918826
2022-03-04	20.66	21.09	20.46	20.89	2375246
2022-03-07	20.91	21.36	20.48	21.19	3013132
2022-03-08	21.38	22.11	20.69	21.35	4668659
2022-03-09	20.32	21.61	20.21	21.58	3104680
2022-03-10	21.60	22.36	21.60	22.18	2218468
2022-03-11	21.49	22.46	21.41	22.26	2735786
2022-03-14	21.75	22.09	20.94	21.25	2716300
2022-03-15	20.66	21.47	20.51	21.23	2560344
2022-03-16	20.89	21.19	20.02	20.60	3028076
2022-03-17	20.98	22.06	20.95	21.38	3083218
2022-03-18	21.13	21.92	20.77	21.70	5681128
2022-03-21	21.86	22.00	21.65	21.73	1496548
2022-03-22	21.70	21.74	21.18	21.27	1933550
2022-03-23	21.53	21.75	21.22	21.70	1233839
2022-03-24	21.75	22.73	21.60	21.96	3258977
2022-03-25	21.78	22.08	21.54	22.08	1184941
2022-03-28	21.72	21.77	21.09	21.20	1297158
2022-03-29	20.62	21.54	20.50	21.52	1570229
2022-03-30	21.52	22.14	21.52	21.84	1089869
2022-03-31	21.83	22.20	21.73	21.75	1237747
2022-04-01	21.57	22.29	21.47	22.22	1579988
2022-04-04	22.30	22.36	21.68	22.03	1211485
2022-04-05	22.15	22.50	21.32	21.41	1562096
2022-04-06	21.38	21.87	21.34	21.63	1206994
2022-04-07	21.65	22.01	21.48	21.89	1229413
2022-04-08	22.03	23.02	22.03	22.81	1842850
2022-04-11	23.12	23.31	22.63	23.04	2163449
2022-04-12	23.28	23.75	22.96	23.26	1552518
2022-04-13	23.41	24.33	23.27	24.25	1992176
2022-04-14	24.05	24.37	23.86	24.10	1753813
2022-04-18	24.40	24.58	24.10	24.14	1776824
2022-04-19	23.80	24.05	23.57	23.74	1562831
2022-04-20	23.83	24.52	23.68	24.42	1837030
2022-04-21	24.15	24.15	22.69	22.98	2403142
2022-04-22	22.52	22.93	22.17	22.31	1509235
2022-04-25	21.48	21.86	21.07	21.66	1767954
2022-04-26	21.74	21.97	21.19	21.21	1380414
2022-04-27	21.19	21.84	21.14	21.57	2972105
2022-04-28	21.39	22.53	21.30	22.39	2542620
2022-04-29	22.60	23.04	21.94	22.01	3982791
2022-05-02	21.33	21.38	20.52	20.92	3755253
2022-05-03	21.19	23.43	21.18	22.59	3836259
2022-05-04	22.70	23.45	22.45	23.33	3059083
2022-05-05	23.42	23.66	21.40	21.73	2620632
2022-05-06	21.53	22.11	21.47	21.64	1616780
2022-05-09	20.97	21.12	20.13	20.14	2760068
2022-05-10	20.48	20.61	19.34	19.66	2339613
2022-05-11	20.06	20.58	19.51	19.57	2247956
2022-05-12	19.02	19.31	18.33	18.72	2751953
2022-05-13	18.74	19.36	18.54	19.18	2805058
2022-05-16	19.14	19.61	19.06	19.36	1818661
2022-05-17	19.70	19.85	19.33	19.56	1657976
2022-05-18	19.49	19.52	19.01	19.12	1354796
2022-05-19	19.58	20.53	19.56	20.30	2119706
2022-05-20	20.35	20.48	20.13	20.39	1667040
2022-05-23	20.84	21.00	20.11	20.33	1116698
2022-05-24	20.39	20.65	20.03	20.54	1172539
2022-05-25	20.18	20.37	19.83	19.99	1660319
2022-05-26	19.81	20.19	19.50	19.76	1413651
2022-05-27	20.05	20.07	19.52	19.78	1062317
2022-05-31	19.77	20.10	19.22	19.43	1954028
2022-06-01	19.81	20.22	19.50	19.90	1342347
2022-06-02	20.26	21.48	20.26	21.40	1752261
2022-06-03	21.15	21.47	20.76	20.94	1556525
2022-06-06	21.12	21.24	20.05	20.27	1712281
2022-06-07	20.16	20.53	20.02	20.42	1782144
2022-06-08	20.18	20.60	19.97	20.43	1688740
2022-06-09	20.34	20.39	19.40	19.51	1707068
2022-06-10	19.26	20.72	18.97	20.43	2212418
2022-06-13	19.62	19.79	18.72	18.77	1729886
2022-06-14	18.82	18.88	18.19	18.43	1647742
2022-06-15	18.89	19.06	17.88	18.47	2406838
2022-06-16	18.24	19.04	18.12	18.78	2093154
2022-06-17	18.62	19.18	18.47	18.91	2989198
2022-06-21	18.99	19.49	18.88	18.94	3036856
2022-06-22	18.94	19.42	18.73	18.89	3321804
2022-06-23	18.75	19.08	18.20	18.29	2373028
2022-06-24	18.34	18.92	17.92	18.84	17196293
2022-06-27	17.15	18.13	14.85	17.93	10365780
2022-06-28	17.96	18.18	17.08	17.30	3753377
2022-06-29	17.47	17.71	17.02	17.18	2959384
2022-06-30	17.17	17.24	16.53	16.70	2082575
2022-07-01	16.39	17.75	16.32	17.35	2877393
2022-07-05	16.93	17.30	15.85	16.11	5087573
2022-07-06	16.19	16.52	15.68	16.11	7519498
2022-07-07	16.25	16.80	16.24	16.46	2207308
2022-07-08	16.53	16.87	16.35	16.58	2913472
2022-07-11	16.31	16.93	16.21	16.74	2055441
2022-07-12	16.67	16.70	15.99	16.28	2885706
2022-07-13	16.13	16.91	16.08	16.57	2169859
2022-07-14	15.88	16.35	15.44	16.29	2360451
2022-07-15	16.56	16.57	15.97	16.35	1891952
2022-07-18	16.62	16.82	16.37	16.39	1264132
2022-07-19	16.57	16.86	16.39	16.66	1190990
2022-07-20	16.68	16.79	16.20	16.27	1106102
2022-07-21	16.27	16.58	16.10	16.43	1858901
2022-07-22	16.50	16.95	15.85	15.91	1842478
2022-07-25	15.89	15.97	15.44	15.58	1953416
2022-07-26	15.67	15.91	15.61	15.82	2047485
2022-07-27	15.87	16.24	15.57	16.10	1854189
2022-07-28	16.64	16.74	16.19	16.28	2147161
2022-07-29	16.42	16.55	15.98	16.46	1976277
2022-08-01	16.52	16.77	16.38	16.44	1567575
2022-08-02	16.86	17.09	15.64	15.65	3715179
2022-08-03	15.82	15.88	14.89	14.93	3376998
2022-08-04	15.12	15.72	14.97	15.56	3228421
2022-08-05	15.12	15.72	15.01	15.71	2375647
2022-08-08	16.04	16.25	15.93	16.00	1775660
2022-08-09	16.14	16.18	15.73	15.93	1735340
2022-08-10	16.05	16.39	15.78	15.90	1656236
2022-08-11	16.04	16.10	15.54	15.61	1734507
2022-08-12	15.75	15.87	15.51	15.68	1878976
2022-08-15	15.25	15.42	15.10	15.33	1203040
2022-08-16	15.45	15.45	14.99	15.31	2269380
2022-08-17	15.13	15.21	14.62	14.70	1783585
2022-08-18	14.65	14.87	14.56	14.66	1725039
2022-08-19	14.53	14.54	14.23	14.32	2357125
2022-08-22	14.25	14.44	14.03	14.26	1556190
2022-08-23	14.33	14.78	14.31	14.42	1320555
2022-08-24	14.35	14.59	14.15	14.58	1032757
2022-08-25	14.72	14.78	14.46	14.63	860838
2022-08-26	14.62	14.70	14.03	14.15	1686078
2022-08-29	14.00	14.26	13.94	13.98	1332441
2022-08-30	14.03	14.03	13.55	13.68	1777345
2022-08-31	13.66	13.79	13.42	13.49	1244108
2022-09-01	13.27	13.30	12.92	13.02	2255029
2022-09-02	13.23	13.95	13.20	13.65	2320141
2022-09-06	13.72	13.95	13.42	13.50	1430695
2022-09-07	13.46	14.10	13.30	14.00	1740690
2022-09-08	13.85	14.06	13.73	14.01	1116032
2022-09-09	14.22	14.32	14.09	14.22	1084115
2022-09-12	14.54	14.67	14.31	14.59	1612099
2022-09-13	14.00	14.38	13.90	13.92	1237010
2022-09-14	14.11	14.19	13.96	13.98	858098
2022-09-15	13.89	14.00	13.52	13.60	1382360
2022-09-16	13.38	13.99	13.21	13.73	3189873
2022-09-19	13.55	14.05	13.51	14.02	1334353
2022-09-20	13.84	14.10	13.68	14.04	1607495
2022-09-21	14.12	14.57	13.92	14.21	1928042
2022-09-22	14.60	14.67	14.11	14.14	2377793
2022-09-23	13.72	13.81	13.41	13.60	2225272
2022-09-26	13.50	13.53	12.86	13.11	1740554
2022-09-27	13.36	13.52	13.20	13.22	1124279
2022-09-28	13.50	14.19	13.50	14.15	1762178
2022-09-29	14.01	14.52	13.90	14.48	1787204
2022-09-30	14.37	15.01	14.25	14.71	1607185
2022-10-03	14.99	15.24	14.92	14.98	2901268
2022-10-04	15.27	15.45	15.03	15.11	2721940
2022-10-05	14.70	14.90	14.38	14.84	2764698
2022-10-06	14.81	15.18	14.61	15.14	2052903
2022-10-07	14.87	15.01	14.46	14.49	1549168
2022-10-10	14.30	14.56	14.12	14.20	900244
2022-10-11	14.21	14.48	13.87	13.91	1516826
2022-10-12	13.95	14.31	13.81	14.05	1111899
2022-10-13	13.50	14.09	13.18	13.93	2183071
2022-10-14	13.90	13.91	13.39	13.57	1348564
2022-10-17	14.06	14.15	13.52	13.59	1283584
2022-10-18	13.70	13.89	13.58	13.71	1186226
2022-10-19	13.46	13.55	13.24	13.28	1126920
2022-10-20	13.32	13.63	13.20	13.37	983117
2022-10-21	13.36	13.96	13.36	13.92	894765
2022-10-24	13.70	13.88	13.49	13.65	1469797
2022-10-25	13.69	14.01	13.66	13.96	1541364
2022-10-26	14.16	14.62	14.09	14.26	1256019
2022-10-27	14.26	14.39	14.05	14.12	1120310
2022-10-28	14.01	14.01	13.74	13.95	1064456
2022-10-31	13.77	13.98	13.62	13.80	3415108
2022-11-01	14.18	14.30	13.88	13.91	1318920
2022-11-02	13.97	14.09	13.17	13.19	1505782
2022-11-03	13.00	13.17	12.84	12.96	1745071
2022-11-04	13.59	14.08	13.55	14.06	1843835
2022-11-07	14.13	14.29	13.94	14.08	1271997
2022-11-08	13.52	14.18	13.23	13.95	2485758
2022-11-09	13.89	14.39	13.73	13.78	2218064
2022-11-10	14.48	15.23	14.43	15.07	2514441
2022-11-11	15.08	15.17	14.77	15.01	1496473
2022-11-14	14.84	14.94	14.63	14.80	899432
2022-11-15	14.97	14.97	14.40	14.51	1324381
2022-11-16	14.47	14.50	14.32	14.40	1060707
2022-11-17	14.15	14.29	13.94	14.11	887826
2022-11-18	14.12	14.54	14.02	14.42	1143564
2022-11-21	14.46	14.49	14.14	14.35	575657
2022-11-22	14.49	14.93	14.45	14.83	1064348
2022-11-23	14.76	15.08	14.64	15.02	1209562
2022-11-25	14.90	14.97	14.68	14.86	559308
2022-11-28	14.77	14.80	14.28	14.34	1157891
2022-11-29	14.53	14.72	14.49	14.67	898137
2022-11-30	14.86	15.31	14.69	15.16	1678733
2022-12-01	15.42	15.83	15.33	15.83	2533681
2022-12-02	15.54	15.98	15.38	15.85	1721069
2022-12-05	15.76	15.81	15.16	15.22	1622246
2022-12-06	15.43	15.61	15.06	15.16	2131026
2022-12-07	15.23	15.78	15.23	15.60	1784069
2022-12-08	15.70	15.83	15.35	15.47	1344922
2022-12-09	15.55	15.82	15.18	15.19	905820
2022-12-12	15.05	15.16	14.86	15.13	1187503
2022-12-13	15.73	15.83	15.31	15.73	2138430
2022-12-14	15.75	15.75	15.21	15.46	1192441
2022-12-15	14.98	15.16	14.74	14.76	1773933
2022-12-16	14.68	15.06	14.62	14.95	2989999
2022-12-19	14.94	15.11	14.68	14.82	1304568
2022-12-20	15.06	15.77	15.06	15.67	1361360
2022-12-21	15.83	15.91	15.67	15.84	1308702
2022-12-22	15.72	15.84	15.34	15.81	1095364
2022-12-23	15.85	16.22	15.57	15.95	920154
2022-12-27	16.06	16.48	15.95	16.34	902126
2022-12-28	16.14	16.22	15.69	15.70	712804
2022-12-29	15.82	16.01	15.67	15.72	802732
2022-12-30	15.70	15.82	15.55	15.67	894086
2023-01-03	16.00	16.37	15.92	16.21	1155811
2023-01-04	16.62	16.98	16.52	16.88	2033915
2023-01-05	16.61	16.75	16.31	16.72	1584973
2023-01-06	16.91	17.35	16.71	17.23	1204695
2023-01-09	17.25	17.42	16.81	16.82	1112875
2023-01-10	16.90	17.10	16.71	17.05	793045
2023-01-11	17.15	17.19	16.80	16.97	731214
2023-01-12	17.24	17.37	16.92	17.27	1112841
2023-01-13	17.31	17.52	17.19	17.40	1139686
2023-01-17	17.15	17.26	17.04	17.07	971357
2023-01-18	17.29	17.43	16.61	16.61	1892461
2023-01-19	16.83	17.03	16.59	16.62	4289822
2023-01-20	16.50	17.11	16.33	17.10	1571056
2023-01-23	16.86	17.14	16.66	17.09	1059029
2023-01-24	16.99	17.36	16.85	17.25	1079008
2023-01-25	17.08	17.70	17.06	17.63	1101717
2023-01-26	17.71	17.74	16.98	17.11	835013
2023-01-27	17.06	17.27	16.86	17.16	1154486
2023-01-30	17.06	17.18	16.99	16.99	1271269
2023-01-31	16.84	17.02	16.78	16.94	1028117
2023-02-01	16.88	17.58	16.79	17.48	1139332
2023-02-02	17.56	17.70	16.82	16.95	1048155
2023-02-03	16.41	16.64	16.09	16.19	1789974
2023-02-06	16.01	16.22	15.84	15.94	1167692
2023-02-07	16.00	16.34	15.90	16.21	811030
2023-02-08	16.28	16.29	15.97	16.03	809127
2023-02-09	16.18	16.30	15.68	15.77	1318012
2023-02-10	15.35	15.39	14.13	14.58	4688376
2023-02-13	14.48	14.51	14.08	14.30	2578404
2023-02-14	14.24	14.49	14.07	14.36	1789906
2023-02-15	14.05	14.10	13.91	14.08	1999632
2023-02-16	13.93	14.17	13.77	14.08	1476520
2023-02-17	13.86	14.04	13.71	14.01	1548662
2023-02-21	14.00	14.00	13.60	13.76	1703084
2023-02-22	13.81	13.93	13.59	13.70	1945857
2023-02-23	13.67	13.75	13.53	13.64	1510362
2023-02-24	13.43	13.63	13.38	13.56	1354729
2023-02-27	13.62	13.82	13.58	13.71	1062484
2023-02-28	13.70	13.80	13.47	13.65	1857618
2023-03-01	13.88	14.02	13.61	13.91	1858655
2023-03-02	13.72	13.80	13.56	13.75	1673474
2023-03-03	13.86	13.98	13.68	13.96	1352604
2023-03-06	13.93	14.07	13.68	13.74	1327705
2023-03-07	13.62	13.62	13.16	13.25	1574919
2023-03-08	13.29	13.37	12.98	13.00	1451267
2023-03-09	13.10	13.24	12.92	12.94	1187976
2023-03-10	13.18	13.37	12.78	12.86	1944047
2023-03-13	13.43	13.80	13.41	13.59	2057213
2023-03-14	13.59	13.87	13.50	13.68	1417010
2023-03-15	13.90	14.08	13.49	13.67	1605097
2023-03-16	13.67	13.70	13.24	13.62	2272570
2023-03-17	13.87	14.51	13.72	14.33	4551710
2023-03-20	14.47	14.57	14.23	14.32	1625948
2023-03-21	14.10	14.26	13.75	13.84	1899821
2023-03-22	13.84	14.29	13.72	14.04	1510214
2023-03-23	14.19	14.58	14.05	14.37	1923706
2023-03-24	14.41	14.62	14.26	14.50	1352854
2023-03-27	14.15	14.68	14.10	14.63	1133878
2023-03-28	14.65	15.25	14.61	15.20	1547770
2023-03-29	15.09	15.38	15.01	15.10	1002456
2023-03-30	15.26	15.30	15.11	15.22	1494249
2023-03-31	15.22	15.34	15.02	15.12	1303473
2023-04-03	15.13	15.55	15.07	15.38	1773142
2023-04-04	15.41	15.90	15.35	15.85	1998834
2023-04-05	16.00	16.08	15.57	15.69	2343952
2023-04-06	15.60	15.79	15.51	15.78	1270413
2023-04-10	15.59	15.65	15.45	15.56	1454071
2023-04-11	15.66	15.97	15.62	15.65	1609521
2023-04-12	15.79	15.95	15.50	15.74	967965
2023-04-13	15.98	16.23	15.88	16.09	1746190
2023-04-14	15.85	15.98	15.47	15.79	1104721
2023-04-17	15.67	15.69	15.27	15.42	1532424
2023-04-18	15.53	15.65	15.30	15.32	1759541
2023-04-19	15.00	15.41	14.99	15.22	1855168
2023-04-20	15.27	15.32	14.89	14.93	2072586
2023-04-21	14.75	15.03	14.75	14.91	1847882
2023-04-24	14.91	15.00	14.76	14.92	1365176
2023-04-25	14.80	14.90	14.48	14.73	1450005
2023-04-26	14.79	14.92	14.51	14.54	1008189
2023-04-27	14.54	14.62	14.32	14.60	1175899
2023-04-28	14.61	14.61	14.30	14.32	1578149
2023-05-01	14.58	14.71	14.21	14.22	1240133
2023-05-02	14.18	14.97	14.08	14.96	2212749
2023-05-03	14.82	15.62	14.82	15.36	3829203
2023-05-04	15.67	17.05	15.65	16.87	3430568
2023-05-05	16.45	17.19	16.34	17.14	2622431
2023-05-08	17.25	17.35	16.99	17.12	1386059
2023-05-09	17.05	17.72	16.97	17.15	2406548
2023-05-10	17.26	17.28	16.63	16.78	1036520
2023-05-11	16.53	16.63	16.16	16.20	1082833
2023-05-12	16.10	16.31	15.97	16.27	730541
2023-05-15	16.41	16.65	16.22	16.53	598165
2023-05-16	16.52	16.74	16.28	16.36	1148398
2023-05-17	16.39	16.40	15.98	16.10	950111
2023-05-18	15.83	15.85	15.55	15.75	1359639
2023-05-19	15.89	16.09	15.72	15.87	1230954
2023-05-22	15.86	16.07	15.86	15.93	956823
2023-05-23	15.76	15.95	15.61	15.64	1132585
2023-05-24	15.65	15.66	15.16	15.21	1743453
2023-05-25	15.08	15.09	14.71	14.73	1404342
2023-05-26	15.00	15.00	14.52	14.58	965565
2023-05-30	14.61	14.75	14.39	14.49	1362603
2023-05-31	14.57	15.14	14.45	14.77	1593923
2023-06-01	14.88	15.46	14.88	15.31	1270926
2023-06-02	15.36	15.46	14.86	14.97	1370029
2023-06-05	14.94	15.04	14.80	14.91	841425
2023-06-06	14.92	14.98	14.72	14.81	954713
2023-06-07	14.87	15.05	14.37	14.46	1495448
2023-06-08	14.70	14.86	14.44	14.57	1481631
2023-06-09	14.52	14.59	14.21	14.25	2831010
2023-06-12	14.21	14.35	14.02	14.30	1399213
2023-06-13	14.46	14.51	14.02	14.04	1881369
2023-06-14	14.25	14.36	13.98	14.14	1733396
2023-06-15	14.01	14.26	13.81	14.20	1499948
2023-06-16	14.36	14.95	14.28	14.43	4068499
2023-06-20	14.27	14.32	13.98	14.04	1287951
2023-06-21	13.91	14.16	13.91	13.94	1396681
2023-06-22	13.84	14.00	13.71	13.98	913239
2023-06-23	14.10	14.21	13.77	13.86	1317134
2023-06-26	14.02	14.18	13.91	14.10	1130608
2023-06-27	14.10	14.17	13.68	13.80	1234996
2023-06-28	13.82	13.88	13.66	13.71	966499
2023-06-29	13.56	13.83	13.48	13.77	1107021
2023-06-30	13.71	14.20	13.71	14.18	1255039
2023-07-03	14.24	14.58	14.23	14.47	881768
2023-07-05	14.40	14.44	13.96	13.97	939913
2023-07-06	13.87	13.87	13.53	13.69	1201755
2023-07-07	13.81	14.06	13.75	13.79	930543
2023-07-10	13.71	14.16	13.58	14.09	1333399
2023-07-11	14.19	14.21	13.99	14.07	694903
2023-07-12	14.39	14.81	14.30	14.69	1374682
2023-07-13	14.68	14.78	14.54	14.61	919924
2023-07-14	14.67	14.85	14.47	14.68	1163120
2023-07-17	14.56	14.74	14.50	14.69	681659
2023-07-18	14.84	15.02	14.74	14.86	1304419
2023-07-19	14.88	15.02	14.82	14.99	779051
2023-07-20	14.96	15.00	14.71	14.76	813536
2023-07-21	14.67	14.78	14.64	14.75	785925
2023-07-24	14.75	14.81	14.54	14.70	674889
2023-07-25	14.70	14.80	14.54	14.73	1374922
2023-07-26	14.63	14.84	14.63	14.75	1023893
2023-07-27	14.60	14.62	14.15	14.16	1764272
2023-07-28	14.35	14.42	14.21	14.29	1490864
2023-07-31	14.35	14.75	14.35	14.56	1274206
2023-08-01	14.30	14.48	14.13	14.24	1881934
2023-08-02	14.82	14.82	14.08	14.42	1615066
2023-08-03	14.40	14.72	14.11	14.32	1372779
2023-08-04	14.35	14.71	14.26	14.59	1275410
2023-08-07	14.54	14.60	14.26	14.53	872502
2023-08-08	14.32	14.56	14.24	14.48	848423
2023-08-09	14.47	14.64	14.35	14.55	925457
2023-08-10	14.71	14.79	14.40	14.73	1066671
2023-08-11	14.68	15.06	14.57	15.00	1012747
2023-08-14	14.87	15.03	14.71	14.86	744047
2023-08-15	14.75	14.91	14.46	14.48	939121
2023-08-16	14.45	14.62	14.37	14.43	846499
2023-08-17	14.53	14.56	14.26	14.34	1110642
2023-08-18	14.31	14.32	14.08	14.13	984396
2023-08-21	14.16	14.26	14.00	14.19	868022
2023-08-22	14.18	14.33	14.04	14.33	747530
2023-08-23	14.50	15.00	14.40	14.92	1719209
2023-08-24	14.86	14.94	14.61	14.71	919209
2023-08-25	14.64	14.74	14.25	14.50	727643
2023-08-28	14.65	14.94	14.60	14.90	743515
2023-08-29	14.83	15.07	14.79	15.01	825422
2023-08-30	15.03	15.27	15.00	15.06	557261
2023-08-31	15.07	15.10	14.76	14.85	635069
2023-09-01	15.06	15.12	14.76	14.77	631833
2023-09-05	14.62	14.78	14.38	14.44	684069
2023-09-06	14.40	14.52	14.32	14.36	513509
2023-09-07	14.39	14.49	14.37	14.42	979655
2023-09-08	14.44	14.75	14.40	14.47	458320
2023-09-11	14.76	14.76	14.76	14.76	43227
2023-09-12	14.70	15.04	14.66	14.85	503927
2023-09-13	14.89	14.96	14.66	14.74	432367
2023-09-14	14.81	15.07	14.77	14.87	668958
2023-09-15	15.03	15.24	14.93	15.02	1708740
2023-09-18	15.08	15.11	14.84	15.05	740521
2023-09-19	15.11	15.15	14.86	14.86	744195
2023-09-20	14.92	15.06	14.87	14.89	617802
2023-09-21	14.59	14.73	14.42	14.46	1100283
2023-09-22	14.57	14.66	14.47	14.47	609708
2023-09-25	14.46	14.50	14.18	14.36	757638
2023-09-26	14.23	14.28	13.46	13.48	1402722
2023-09-27	13.41	13.42	13.01	13.11	827939
2023-09-28	13.11	13.32	13.02	13.28	915235
2023-09-29	13.51	13.59	13.15	13.29	876448
2023-10-02	13.08	13.18	12.73	12.81	1137283
2023-10-03	12.75	12.79	12.49	12.72	1143419
2023-10-04	12.79	12.79	12.47	12.58	777493
2023-10-05	12.55	12.69	12.44	12.63	1381277
2023-10-06	12.61	12.86	12.61	12.74	1247073
2023-10-09	12.89	13.05	12.86	13.00	1225561
2023-10-10	13.05	13.13	12.93	13.07	1018353
2023-10-11	13.23	13.25	13.01	13.25	709902
2023-10-12	13.18	13.30	12.91	12.97	1098586
2023-10-13	13.27	13.75	13.23	13.73	1191459
2023-10-16	13.61	13.89	13.51	13.66	966525
2023-10-17	13.67	13.95	13.63	13.91	798371
2023-10-18	14.07	14.28	13.86	13.97	1337424
2023-10-19	13.97	14.20	13.87	14.13	1239024
2023-10-20	14.17	14.46	14.08	14.14	1171662
2023-10-23	14.02	14.44	13.79	14.32	1290453
2023-10-24	14.23	14.48	14.17	14.39	911860
2023-10-25	14.24	14.53	14.14	14.14	969198
2023-10-26	14.10	14.21	13.53	13.85	1342679
2023-10-27	13.88	14.17	13.62	14.14	1508146
2023-10-30	14.24	14.32	14.03	14.15	1118950
2023-10-31	14.11	14.24	13.70	13.88	2058224
2023-11-01	13.88	14.06	11.46	11.76	4687941
2023-11-02	12.00	12.00	11.14	11.55	3655032
2023-11-03	11.68	12.43	11.61	12.25	2837308
2023-11-06	12.23	12.63	12.20	12.45	2028573
2023-11-07	12.23	12.31	11.87	12.11	1252928
2023-11-08	12.00	12.14	11.85	11.96	965937
2023-11-09	11.96	12.18	11.73	11.77	3562659
2023-11-10	11.62	11.72	11.41	11.69	735410
2023-11-13	11.66	11.69	11.35	11.39	1130633
2023-11-14	11.69	12.01	11.62	11.89	1537995
2023-11-15	11.99	11.99	11.59	11.66	1538903
2023-11-16	11.78	12.00	11.66	11.71	2811897
2023-11-17	11.81	11.86	11.58	11.65	1716186
2023-11-20	11.33	11.47	11.05	11.22	5153185
2023-11-21	11.38	11.66	11.32	11.34	2632695
2023-11-22	11.38	11.43	11.24	11.26	1527301
2023-11-24	11.31	11.40	11.24	11.32	1029142
2023-11-27	11.42	11.58	11.25	11.42	1841359
2023-11-28	11.57	12.01	11.37	11.85	2760211
2023-11-29	11.72	11.86	11.66	11.83	1782713
2023-11-30	11.90	11.97	11.56	11.80	1551583
2023-12-01	11.75	12.04	11.68	11.99	1647265
2023-12-04	11.72	11.91	11.58	11.65	1976157
2023-12-05	11.51	11.65	11.39	11.42	1543609
2023-12-06	11.64	11.64	11.36	11.39	1396319
2023-12-07	11.44	11.52	11.31	11.40	1198012
2023-12-08	11.26	11.37	10.98	11.23	2640780
2023-12-11	11.07	11.08	10.75	10.80	3798727
2023-12-12	10.78	10.81	10.52	10.53	2197283
2023-12-13	10.51	10.84	10.38	10.84	6243580
2023-12-14	10.98	11.02	10.34	10.57	6600346
2023-12-15	10.59	10.93	10.54	10.78	4780879
2023-12-18	10.81	10.92	10.73	10.87	1972834
2023-12-19	10.87	11.36	10.87	11.18	6459836
2023-12-20	11.18	11.27	10.84	10.84	2787062
2023-12-21	10.95	11.06	10.94	10.98	1851135
2023-12-22	11.21	11.22	11.02	11.04	2296568
2023-12-26	11.13	11.17	10.94	11.03	864357
2023-12-27	11.04	11.15	10.96	11.02	1150606
2023-12-28	10.96	11.02	10.79	10.82	1569351
2023-12-29	10.72	10.81	10.58	10.76	2068507
2024-01-02	10.80	10.81	10.62	10.65	2499207
2024-01-03	10.46	10.70	10.43	10.60	3197294
2024-01-04	10.60	10.63	10.44	10.56	3318940
2024-01-05	10.59	10.66	10.44	10.54	2454880
2024-01-08	10.41	10.61	10.20	10.45	2258484
2024-01-09	10.41	10.50	10.28	10.38	2038634
2024-01-10	10.33	10.37	10.17	10.29	1309259
2024-01-11	10.30	10.32	10.16	10.26	1949192
2024-01-12	10.56	10.63	10.26	10.33	2462734
2024-01-16	10.20	10.24	10.04	10.18	2365710
2024-01-17	10.03	10.11	9.92	9.99	1649468
2024-01-18	10.02	10.04	9.90	9.93	1460997
2024-01-19	9.95	9.99	9.78	9.80	1720988
2024-01-22	9.66	9.76	9.57	9.72	2569551
2024-01-23	9.75	9.89	9.71	9.79	2026358
2024-01-24	9.96	9.99	9.51	9.53	2395131
2024-01-25	9.63	9.66	9.42	9.64	3341989
2024-01-26	9.67	9.69	9.43	9.45	1903831
2024-01-29	9.52	9.58	9.34	9.50	2345403
2024-01-30	9.57	9.64	9.46	9.52	2207741
2024-01-31	9.54	9.71	9.41	9.43	2845014
2024-02-01	9.46	9.85	9.44	9.84	2635585
2024-02-02	9.64	9.64	9.43	9.54	1537661
2024-02-05	9.35	9.43	9.25	9.32	1717230
2024-02-06	9.36	9.52	9.29	9.45	989032
2024-02-07	9.43	9.57	9.36	9.38	1650097
2024-02-08	9.32	9.63	9.32	9.41	1849315
2024-02-09	9.36	9.62	9.32	9.55	2242008
2024-02-12	9.53	9.82	9.50	9.72	2183001
2024-02-13	8.25	8.30	3.76	4.50	67340167
2024-02-14	4.42	4.58	4.16	4.47	22566836
2024-02-15	4.47	4.88	4.31	4.83	15177993
2024-02-16	4.89	4.96	4.76	4.91	6386085
2024-02-20	4.37	4.68	4.28	4.62	7848801
2024-02-21	4.56	4.65	4.42	4.51	5113671
2024-02-22	4.39	4.45	4.26	4.37	5113538
2024-02-23	4.37	4.65	4.32	4.63	4304013
2024-02-26	4.58	4.69	4.48	4.68	3434232
2024-02-27	4.68	4.74	4.59	4.66	4399055
2024-02-28	4.50	4.61	4.28	4.29	5315795
2024-02-29	4.34	4.50	4.24	4.30	5491289
2024-03-01	4.33	4.35	4.19	4.26	4040592
2024-03-04	4.33	4.36	4.12	4.19	5662271
2024-03-05	4.22	4.35	4.15	4.20	5344485
2024-03-06	4.20	4.44	4.19	4.38	3992799
2024-03-07	4.43	4.53	4.27	4.48	4205490
2024-03-08	4.49	4.51	4.29	4.30	5318012
2024-03-11	4.32	4.43	4.24	4.36	4153988
2024-03-12	4.26	4.26	4.09	4.12	5072481
2024-03-13	4.20	4.28	4.11	4.18	4200202
2024-03-14	4.16	4.20	4.09	4.10	3246289
2024-03-15	4.06	4.16	3.97	3.98	10190971
2024-03-18	3.96	4.07	3.91	4.02	3621465
2024-03-19	4.00	4.14	3.97	4.02	3202514
2024-03-20	4.00	4.18	3.94	4.12	2674541
2024-03-21	4.10	4.20	4.03	4.04	3070581
2024-03-22	4.06	4.14	4.02	4.03	4161841
2024-03-25	4.08	4.10	3.96	4.00	4048843
2024-03-26	4.05	4.18	4.03	4.13	3264000
2024-03-27	4.10	4.35	4.09	4.33	3235223
2024-03-28	4.36	4.52	4.30	4.46	3990826
2024-04-01	4.54	4.72	4.51	4.70	4798396
2024-04-02	4.71	4.82	4.62	4.75	4153956
2024-04-03	4.79	4.82	4.67	4.80	5849619
2024-04-04	4.78	4.92	4.71	4.74	3748075
2024-04-05	4.76	4.92	4.66	4.86	3314758
2024-04-08	4.89	5.06	4.72	4.88	3542702
2024-04-09	4.98	5.30	4.97	5.14	4520332
2024-04-10	5.02	5.29	4.84	5.26	5120296
2024-04-11	5.27	5.44	5.17	5.34	4443358
2024-04-12	5.43	5.53	5.12	5.19	5549339
2024-04-15	5.19	5.31	5.08	5.19	3604136
2024-04-16	5.05	5.21	5.00	5.04	2894340
2024-04-17	5.07	5.16	4.95	5.06	2713364
2024-04-18	5.10	5.23	5.03	5.14	2910970
2024-04-19	5.10	5.44	5.09	5.34	6520451
2024-04-22	5.13	5.30	5.03	5.21	4065407
2024-04-23	5.11	5.49	5.11	5.37	4498844
2024-04-24	5.34	5.48	5.31	5.47	2676126
2024-04-25	5.50	5.54	5.28	5.52	3836578
2024-04-26	5.58	5.63	5.47	5.57	2902127
2024-04-29	5.53	5.70	5.44	5.63	2992926
2024-04-30	5.48	5.61	5.36	5.36	6062658
2024-05-01	5.40	5.52	5.26	5.38	2646425
2024-05-02	5.33	5.43	5.30	5.40	1929607
2024-05-03	5.40	5.50	5.31	5.34	2883916
2024-05-06	5.46	5.59	5.37	5.40	2273959
2024-05-07	5.38	5.46	5.36	5.44	2383990
2024-05-08	5.37	5.46	5.30	5.33	3025393
2024-05-09	5.42	5.58	5.11	5.41	6801773
2024-05-10	5.50	5.59	5.22	5.23	2950492
2024-05-13	5.23	5.43	5.17	5.18	4038576
2024-05-14	5.26	5.43	5.20	5.41	2388531
2024-05-15	5.48	5.54	5.32	5.44	3738676
2024-05-16	5.40	5.50	5.32	5.41	1947901
2024-05-17	5.51	5.79	5.48	5.75	6303521
2024-05-20	5.76	5.94	5.63	5.86	3963292
2024-05-21	5.78	5.83	5.64	5.67	2033201
2024-05-22	5.63	5.67	5.48	5.52	2943108
2024-05-23	5.51	5.54	5.32	5.33	2295464
2024-05-24	5.43	5.48	5.36	5.43	2370865
2024-05-28	5.51	5.61	5.31	5.36	3808240
2024-05-29	5.30	5.35	5.21	5.22	2558750
2024-05-30	5.23	5.36	5.22	5.27	1869936
2024-05-31	5.30	5.39	5.21	5.34	4451484
2024-06-03	5.38	5.39	5.15	5.16	2109275
2024-06-04	5.08	5.10	4.69	4.71	4115787
2024-06-05	4.83	5.09	4.78	4.93	3586475
2024-06-06	5.00	5.30	4.94	5.24	2780898
2024-06-07	5.02	5.16	4.97	5.01	2737380
2024-06-10	5.01	5.14	4.92	5.14	2509784
2024-06-11	5.12	5.13	4.95	4.99	2879093
2024-06-12	5.15	5.18	4.92	4.94	2725468
2024-06-13	4.92	5.01	4.73	4.74	1629278
2024-06-14	4.81	4.81	4.63	4.63	3918166
2024-06-17	4.60	4.66	4.55	4.58	2638158
2024-06-18	4.55	4.66	4.51	4.57	3086491
2024-06-20	4.57	4.73	4.56	4.61	2398988
2024-06-21	4.64	4.64	4.48	4.53	6324966
2024-06-24	4.60	4.68	4.56	4.60	2368614
2024-06-25	4.60	4.61	4.43	4.43	2709216
2024-06-26	4.42	4.57	4.36	4.57	3055607
2024-06-27	4.59	4.63	4.53	4.54	2415122
2024-06-28	4.57	4.64	4.49	4.51	31436173
2024-07-01	4.55	4.66	4.46	4.48	2661591
2024-07-02	4.46	4.59	4.35	4.46	4669483
2024-07-03	4.55	4.76	4.53	4.73	6388303
2024-07-05	4.74	4.88	4.71	4.71	2711178
2024-07-08	4.69	4.73	4.58	4.69	1734444
2024-07-09	4.69	4.72	4.57	4.60	1797656
2024-07-10	4.67	4.87	4.67	4.87	1912523
2024-07-11	5.00	5.13	4.94	5.11	3996014
2024-07-12	5.08	5.23	5.06	5.11	3080735
2024-07-15	5.15	5.35	5.07	5.26	2409117
2024-07-16	5.34	5.54	5.27	5.54	2633899
2024-07-17	5.53	5.62	5.41	5.50	2944797
2024-07-18	5.51	5.59	5.31	5.35	2571912
2024-07-19	5.18	5.38	5.17	5.31	2113844
2024-07-22	5.27	5.36	5.21	5.34	1897887
2024-07-23	5.31	5.39	5.25	5.37	1994510
2024-07-24	5.42	5.57	5.37	5.38	2103298
2024-07-25	5.22	5.52	5.20	5.46	3021993
2024-07-26	5.57	5.59	5.43	5.49	1936518
2024-07-29	5.48	5.54	5.34	5.44	1957730
2024-07-30	5.49	5.57	5.43	5.50	2177160
2024-07-31	5.55	5.71	5.52	5.57	2557138
2024-08-01	5.45	5.50	4.84	4.90	4951175
2024-08-02	4.91	5.05	4.72	4.81	3060353
2024-08-05	4.52	4.66	4.40	4.53	3340820
2024-08-06	4.55	4.56	4.38	4.51	3576404
2024-08-07	4.55	4.59	4.32	4.35	2314163
2024-08-08	4.40	4.62	4.39	4.51	2711043
2024-08-09	4.62	4.64	4.50	4.54	1838398
2024-08-12	4.59	4.73	4.57	4.62	2011315
2024-08-13	4.64	5.05	4.62	5.00	2552527
2024-08-14	5.00	5.00	4.76	4.88	1734299
2024-08-15	4.93	4.98	4.85	4.94	3096638
2024-08-16	5.03	5.22	4.99	5.17	2620408
2024-08-19	5.17	5.45	5.14	5.44	2331335
2024-08-20	5.46	5.55	5.41	5.46	2254435
2024-08-21	5.49	5.50	5.22	5.46	2121670
2024-08-22	5.33	5.37	5.23	5.30	1783000
2024-08-23	5.39	5.62	5.35	5.60	2018743
2024-08-26	5.65	5.67	5.45	5.50	1518575
2024-08-27	5.44	5.47	5.37	5.41	1188432
2024-08-28	5.30	5.32	5.10	5.16	2301721
2024-08-29	5.24	5.30	5.16	5.19	1566922
2024-08-30	5.21	5.25	5.15	5.19	1301778
2024-09-03	5.10	5.12	4.87	4.91	1750699
2024-09-04	4.90	5.00	4.83	4.84	1347975
2024-09-05	4.94	5.05	4.94	5.03	1350222
2024-09-06	5.00	5.04	4.86	4.89	1454185
2024-09-09	4.96	5.17	4.87	5.04	2890085
2024-09-10	5.08	5.30	5.04	5.29	1908591
2024-09-11	5.27	5.34	5.11	5.33	1991934
2024-09-12	5.40	5.87	5.39	5.80	3584305
2024-09-13	5.88	5.99	5.83	5.93	2726386
2024-09-16	5.92	5.97	5.82	5.89	1270198
2024-09-17	5.87	5.94	5.77	5.78	1595461
2024-09-18	5.84	6.08	5.68	5.70	1927039
2024-09-19	5.90	5.93	5.76	5.83	1494038
2024-09-20	5.91	6.03	5.86	6.00	3256846
2024-09-23	5.97	6.02	5.68	5.68	2253205
2024-09-24	5.76	6.05	5.73	5.99	2206064
2024-09-25	5.97	6.04	5.86	5.89	1516349
2024-09-26	6.01	6.21	5.95	6.15	2072798
2024-09-27	6.15	6.20	5.95	5.97	1657021
2024-09-30	5.86	5.88	5.57	5.68	2218895
2024-10-01	5.76	5.87	5.72	5.83	1800333
2024-10-02	5.81	5.98	5.79	5.90	1432810
2024-10-03	5.82	5.83	5.70	5.77	1190890
2024-10-04	5.82	5.92	5.72	5.73	1006495
2024-10-07	5.72	5.72	5.49	5.52	1334600
2024-10-08	5.45	5.52	5.41	5.51	1074523
2024-10-09	5.47	5.49	5.36	5.45	1327794
2024-10-10	5.46	5.75	5.41	5.73	2274630
2024-10-11	5.79	5.91	5.76	5.85	1235761
2024-10-14	5.85	5.85	5.69	5.74	1068937
2024-10-15	5.72	5.90	5.64	5.89	1704532
2024-10-16	5.98	6.07	5.87	5.88	1505110
2024-10-17	5.88	5.96	5.78	5.82	1170864
2024-10-18	5.90	6.30	5.90	6.24	2522991
2024-10-21	6.38	6.44	6.15	6.23	2253316
2024-10-22	6.33	6.58	6.31	6.53	2225723
2024-10-23	6.50	6.50	6.31	6.46	2521491
2024-10-24	6.51	6.52	6.15	6.41	2707181
2024-10-25	6.34	6.38	6.12	6.15	2248689
2024-10-28	6.18	6.45	6.13	6.35	2122855
2024-10-29	6.40	6.60	6.32	6.39	1940119
2024-10-30	6.39	6.39	6.19	6.31	1658114
2024-10-31	6.23	6.25	6.03	6.17	3083315
2024-11-01	6.23	6.26	6.12	6.14	2208128
2024-11-04	6.18	6.26	6.08	6.09	1292671
2024-11-05	6.16	6.23	6.01	6.06	1310697
2024-11-06	5.87	6.21	5.78	6.14	2821642
2024-11-07	5.99	5.99	5.06	5.28	6780539
2024-11-08	5.21	5.70	5.21	5.70	4027728
2024-11-11	5.43	5.58	5.42	5.52	2841955
2024-11-12	5.43	5.52	5.24	5.32	2186674
2024-11-13	5.43	5.49	5.32	5.37	2118267
2024-11-14	5.26	5.55	5.26	5.51	5109753
2024-11-15	5.60	5.70	5.50	5.51	2012570
2024-11-18	5.67	5.80	5.60	5.63	2955513
2024-11-19	5.68	5.82	5.58	5.80	1527564
2024-11-20	5.74	5.78	5.67	5.73	1182493
2024-11-21	5.80	6.01	5.73	5.99	1743181
2024-11-22	6.01	6.01	5.90	5.91	1264023
2024-11-25	5.73	5.85	5.65	5.76	1452254
2024-11-26	5.76	5.76	5.65	5.70	932865
2024-11-27	5.78	5.85	5.74	5.76	1052089
2024-11-29	5.86	5.90	5.79	5.81	505323
2024-12-02	5.78	5.79	5.68	5.70	1047278
2024-12-03	5.75	6.05	5.75	6.00	1380234
2024-12-04	5.98	6.04	5.92	6.02	2106683
2024-12-05	6.05	6.13	6.00	6.09	1410792
2024-12-06	6.13	6.57	6.03	6.35	3089391
2024-12-09	6.54	7.32	6.52	7.14	4504160
2024-12-10	7.23	7.71	7.18	7.54	4158708
2024-12-11	7.63	8.33	7.61	8.12	4815268
2024-12-12	7.95	8.06	7.64	7.66	2646733
2024-12-13	7.53	7.63	7.26	7.44	3450230
2024-12-16	7.48	7.48	7.18	7.41	2982940
2024-12-17	7.32	7.37	7.20	7.25	3026771
2024-12-18	7.23	7.34	6.87	6.92	4585587
2024-12-19	6.99	7.07	6.85	6.87	4145896
2024-12-20	6.90	7.16	6.84	6.95	6609886
2024-12-23	6.91	7.13	6.87	7.12	3004703
2024-12-24	7.16	7.18	7.04	7.15	1507191
2024-12-26	7.15	7.15	6.98	6.99	1682584
2024-12-27	6.92	7.09	6.87	7.06	2181898
2024-12-30	7.00	7.01	6.79	6.86	3005511
2024-12-31	6.86	7.04	6.84	6.96	1971000
2025-01-02	7.04	7.31	7.00	7.18	2911348
2025-01-03	7.19	7.20	7.08	7.12	1763062
2025-01-06	7.14	7.27	7.04	7.15	3622447
2025-01-07	7.31	7.48	7.09	7.14	3407229
2025-01-08	7.19	7.51	7.12	7.49	2876359
2025-01-10	7.56	7.65	7.40	7.42	2948329
2025-01-13	7.32	7.32	7.05	7.06	2154498
2025-01-14	7.05	7.43	7.03	7.38	2053669
2025-01-15	7.54	7.54	7.22	7.40	1597077
2025-01-16	7.48	7.79	7.42	7.69	3117166
2025-01-17	7.65	7.74	7.58	7.62	2915218
2025-01-21	7.69	7.96	7.69	7.84	1759586
2025-01-22	7.89	8.01	7.75	7.80	2353853
2025-01-23	7.67	7.91	7.66	7.87	2134005
2025-01-24	8.02	8.15	7.91	8.02	2049389
2025-01-27	7.86	7.89	7.57	7.61	1631069
2025-01-28	7.67	7.75	7.56	7.65	1847210
2025-01-29	7.66	7.99	7.64	7.82	1989371
2025-01-30	8.00	8.31	7.98	8.16	2339399
2025-01-31	8.14	8.17	7.97	8.03	3235904
2025-02-03	7.96	8.20	7.91	8.04	2224575
2025-02-04	8.15	8.26	8.00	8.19	2267850
2025-02-05	8.44	9.60	8.40	9.11	6161475
2025-02-06	9.10	9.25	9.02	9.12	3127061
2025-02-07	9.15	9.38	8.99	9.01	2877650
2025-02-10	9.29	9.40	9.11	9.21	2996057
2025-02-11	9.02	9.33	8.94	9.08	2656352
2025-02-12	9.02	9.34	9.01	9.22	2004359
2025-02-13	9.22	9.40	9.14	9.34	1887361
2025-02-14	9.45	9.45	9.07	9.14	2573182
2025-02-18	9.33	9.46	9.24	9.33	3693613
2025-02-19	9.08	10.63	8.96	10.52	6137352
2025-02-20	10.50	10.91	10.47	10.50	3810970
2025-02-21	10.42	10.54	10.22	10.23	3347981
2025-02-24	10.41	10.71	10.18	10.47	3293100
2025-02-25	10.31	10.41	10.04	10.25	2363404
2025-02-26	10.25	10.65	10.18	10.49	2294038
2025-02-27	10.32	10.40	9.99	10.10	2096285
2025-02-28	9.97	10.03	9.81	9.99	1933767
2025-03-03	9.99	10.19	9.47	9.56	2375748
2025-03-04	9.69	9.88	9.37	9.76	2347487
2025-03-05	9.83	10.44	9.74	10.42	1982378
2025-03-06	10.22	10.56	10.06	10.15	2193538
2025-03-07	10.22	10.34	9.77	9.91	2484983
2025-03-10	9.66	9.83	9.39	9.49	1958097
2025-03-11	9.59	9.96	9.59	9.91	2496482
2025-03-12	9.97	10.31	9.88	10.24	2139843
2025-03-13	10.28	10.78	10.27	10.70	3346169
2025-03-14	10.76	10.79	10.58	10.72	2231778
2025-03-17	10.78	11.01	10.67	10.99	2942678
2025-03-18	11.21	11.29	11.01	11.04	2709080
2025-03-19	11.01	11.28	10.91	11.18	2179704
2025-03-20	11.04	11.38	10.99	11.11	1513856
2025-03-21	10.98	11.06	10.80	10.88	4804684
2025-03-24	10.97	11.12	10.74	10.81	2611394
2025-03-25	11.03	11.33	10.96	10.99	2317216
2025-03-26	11.04	11.17	10.87	10.88	1610423
2025-03-27	10.99	11.36	10.96	11.21	2255501
2025-03-28	11.30	11.48	10.79	10.88	2505296
2025-03-31	10.90	10.99	9.79	10.03	4395946
2025-04-01	10.00	10.03	9.78	9.99	2406654
2025-04-02	9.99	10.13	9.68	10.00	2474271
2025-04-03	9.36	10.29	9.34	10.08	3110215
2025-04-04	9.68	9.71	8.79	9.09	3363650
2025-04-07	8.67	9.86	8.65	9.16	2546470
2025-04-08	9.47	9.83	9.14	9.27	2996806
2025-04-09	9.91	10.31	9.47	10.03	3389773
2025-04-10	10.00	10.46	9.97	10.18	2145104
2025-04-11	10.52	10.82	10.52	10.65	2528359
2025-04-14	10.50	11.00	10.50	10.87	2420757
2025-04-15	10.97	11.02	10.71	10.81	1545054
2025-04-16	11.12	11.30	10.84	10.98	2897635
2025-04-17	10.92	10.96	10.74	10.84	1779927
2025-04-21	10.99	11.16	10.28	10.54	3596826
2025-04-22	10.77	10.81	10.37	10.38	2694680
2025-04-23	9.99	10.36	9.98	10.10	2627149
2025-04-24	10.36	10.39	10.11	10.30	1893156
2025-04-25	10.00	10.34	9.95	10.25	1675621
2025-04-28	10.17	10.63	10.17	10.63	2284359
2025-04-29	10.50	10.58	10.28	10.49	1730901
2025-04-30	10.32	10.70	10.32	10.64	2020958
2025-05-01	10.41	10.42	10.01	10.06	2167267
2025-05-02	10.19	10.22	9.88	10.03	1761697
2025-05-05	10.29	10.52	10.10	10.48	1656509
2025-05-06	10.65	10.94	10.57	10.92	2967382
2025-05-07	10.87	11.57	10.57	11.20	4235117
2025-05-08	11.10	11.10	10.70	10.78	2236399
2025-05-09	10.81	11.61	10.81	11.59	3009227
2025-05-12	11.09	11.21	10.43	10.57	2787629
2025-05-13	10.63	10.69	10.42	10.55	1476283
2025-05-14	10.34	10.40	10.19	10.26	2006100
2025-05-15	10.47	10.96	10.47	10.94	2274265
2025-05-16	10.63	10.76	10.54	10.74	2047347
2025-05-19	10.85	10.90	10.66	10.85	1193574
2025-05-20	10.82	11.23	10.78	11.23	1749725
2025-05-21	11.33	11.47	11.22	11.42	2285319
2025-05-22	11.32	11.40	10.90	11.16	1943761
2025-05-23	11.41	11.52	11.17	11.52	1946663
2025-05-27	11.29	11.73	11.27	11.46	2750020
2025-05-28	11.52	11.75	11.39	11.74	1748555
2025-05-29	11.81	11.89	11.58	11.74	2982950
2025-05-30	11.70	11.89	11.60	11.83	2064400
2025-06-02	12.10	12.75	12.08	12.68	3139824
2025-06-03	12.49	12.60	12.33	12.56	2408936
2025-06-04	12.56	12.68	11.67	12.31	7356998
2025-06-05	12.68	13.18	12.60	12.75	5396467
2025-06-06	12.93	13.33	12.56	12.74	3554268
2025-06-09	12.76	12.96	12.70	12.79	2417048
2025-06-10	12.86	12.88	12.26	12.33	2017524
2025-06-11	12.39	12.52	12.25	12.38	2494063
2025-06-12	12.55	12.62	12.37	12.43	1634871
2025-06-13	12.55	12.90	12.36	12.71	3289432
2025-06-16	12.72	13.23	12.59	12.93	6975487
2025-06-17	13.02	13.02	12.65	12.86	3448469
2025-06-18	12.89	13.33	12.79	13.07	3430110
2025-06-20	13.03	13.46	12.73	12.74	4175434
2025-06-23	12.75	13.20	12.68	13.03	2161999
2025-06-24	12.61	12.65	12.10	12.36	4298465
2025-06-25	12.32	12.47	12.11	12.40	2523244
2025-06-26	12.48	12.67	12.35	12.64	2115151
2025-06-27	12.26	12.38	12.04	12.31	3539930
2025-06-30	12.31	12.77	12.31	12.74	1711134
2025-07-01	12.97	13.04	12.52	12.70	1867476
2025-07-02	12.88	13.19	12.65	13.16	2610523
2025-07-03	13.01	13.45	13.00	13.18	1806568
2025-07-07	13.17	13.48	12.82	13.45	2671448
2025-07-08	13.39	13.41	12.23	12.28	3411762
2025-07-09	12.33	12.44	12.18	12.38	1979249
2025-07-10	12.44	12.47	12.15	12.42	1904040
2025-07-11	12.55	12.78	12.40	12.66	2164663
2025-07-14	12.71	13.05	12.65	12.72	2011930
2025-07-15	12.71	12.97	12.55	12.89	2069659
2025-07-16	12.97	13.00	12.39	12.41	2165992
2025-07-17	12.29	12.29	11.86	12.12	2506289
2025-07-18	12.20	12.24	11.70	11.80	2533203
2025-07-21	12.04	12.63	11.99	12.48	2346377
2025-07-22	12.58	12.97	12.40	12.87	2885483
2025-07-23	12.76	13.02	12.65	12.74	1595064
2025-07-24	12.60	12.72	12.35	12.56	1610185
2025-07-25	12.43	12.63	12.31	12.48	1458996
2025-07-28	12.38	12.38	12.08	12.21	1856704
2025-07-29	12.33	12.35	12.16	12.27	1750706
2025-07-30	12.10	12.36	12.00	12.06	2061011
2025-07-31	12.18	12.22	11.87	11.95	2072135
2025-08-01	12.17	12.30	11.87	12.07	1938178
2025-08-04	12.37	12.58	12.22	12.57	1652992
2025-08-05	12.53	13.00	12.43	12.99	3753462
2025-08-06	13.69	15.30	13.67	15.24	11010461
2025-08-07	15.43	15.49	14.62	14.84	4385333
2025-08-08	15.02	15.24	14.76	15.19	3476830
2025-08-11	14.95	15.58	14.67	15.56	3426222
2025-08-12	15.82	16.18	15.57	16.13	4480313
2025-08-13	16.30	16.46	16.11	16.35	4119601
2025-08-14	16.27	16.57	16.05	16.08	3252815
2025-08-15	16.53	16.81	16.33	16.78	4367061
2025-08-18	16.91	16.91	16.46	16.78	2185440
2025-08-19	16.66	16.66	15.99	16.09	3001355
2025-08-20	16.22	16.59	16.22	16.45	2380059
2025-08-21	16.37	16.95	16.28	16.92	2139841
2025-08-22	16.81	17.17	16.66	17.11	5136585
2025-08-25	17.12	17.63	17.12	17.52	3649922
2025-08-26	17.61	18.45	17.58	18.32	4413133
2025-08-27	18.20	18.48	18.03	18.44	2273344
2025-08-28	18.54	18.57	18.12	18.30	3122472
2025-08-29	18.18	19.33	18.18	19.31	4236675
2025-09-02	19.72	20.00	19.00	19.95	5906389
2025-09-03	20.12	20.47	19.76	20.36	4368325
2025-09-04	20.03	20.54	19.84	20.41	3446695
2025-09-05	20.81	21.19	20.51	21.10	3358961
2025-09-08	21.61	21.69	21.08	21.39	3693476
2025-09-09	21.66	21.66	20.82	21.16	5133409
2025-09-10	21.34	22.02	21.31	21.97	3031000
2025-09-11	21.97	22.77	21.88	22.76	2502977
2025-09-12	22.87	23.07	22.01	22.39	3439196
2025-09-15	22.40	23.03	22.28	22.64	3309042
2025-09-16	22.83	22.83	21.48	21.54	3675888
2025-09-17	20.99	22.40	20.86	21.78	3660622
2025-09-18	21.54	21.80	21.06	21.80	3806061
2025-09-19	21.72	22.94	21.64	22.84	10088011
2025-09-22	23.35	23.50	22.68	23.20	4445640
2025-09-23	23.45	23.71	23.00	23.10	3438171
2025-09-24	23.18	23.40	22.54	22.82	2828336
2025-09-25	22.94	23.76	22.72	23.74	4158798
2025-09-26	23.92	24.23	23.76	24.13	3795788
2025-09-29	24.79	24.91	24.41	24.58	3757223
2025-09-30	24.21	25.09	24.06	24.42	3085436
2025-10-01	24.61	24.77	23.56	23.89	3978824
2025-10-02	24.08	24.18	22.34	23.50	4249720
2025-10-03	23.76	23.92	23.05	23.35	2371220
2025-10-06	23.65	24.22	23.33	23.41	2911636
2025-10-07	23.43	23.49	23.03	23.25	3112952
2025-10-08	23.80	24.16	23.29	23.51	3926485
2025-10-09	23.60	23.84	22.38	22.85	4226522
2025-10-10	23.01	23.08	21.86	22.44	3224807
2025-10-13	23.11	23.63	23.02	23.52	1852989
2025-10-14	23.32	23.99	23.06	23.60	2847874
2025-10-15	24.09	25.98	24.08	25.41	5196917
2025-10-16	25.53	25.96	24.96	25.80	3543581
2025-10-17	25.02	25.40	23.22	23.74	3949463
2025-10-20	24.04	24.44	23.52	24.41	2357261
2025-10-21	22.42	22.92	21.33	22.13	4151137
2025-10-22	21.13	22.59	21.13	22.45	3293999
2025-10-23	23.28	23.63	22.93	23.02	2374984
2025-10-24	22.55	23.34	22.30	22.88	2471119
2025-10-27	22.08	22.66	21.44	22.17	3077528
2025-10-28	21.69	22.86	21.60	22.67	2144555
2025-10-29	23.49	23.49	22.12	22.36	2615132
2025-10-30	22.50	23.04	22.10	22.93	2209256
2025-10-31	22.86	22.99	22.32	22.56	2639814
2025-11-03	22.56	23.03	22.41	22.89	2318479
2025-11-04	22.29	22.32	21.64	21.70	2720404
2025-11-05	18.63	19.91	18.19	19.48	6205278
2025-11-06	19.86	20.34	19.77	19.78	2860044
2025-11-07	19.90	20.38	19.56	19.94	3227301
2025-11-10	21.01	21.37	20.61	20.82	3006903
2025-11-11	20.87	21.11	20.61	20.82	2213513
2025-11-12	21.23	21.86	20.57	21.63	2767656
2025-11-13	21.76	21.79	20.61	21.19	2743079
2025-11-14	19.83	21.41	19.69	21.27	2603226
2025-11-17	21.22	21.92	21.04	21.29	2267554
2025-11-18	21.51	21.65	20.84	21.26	1500285
2025-11-19	21.77	22.09	20.91	21.40	1668233
2025-11-20	21.34	21.94	19.97	20.00	2206842
2025-11-21	19.93	20.51	19.80	20.17	2655016
2025-11-24	20.43	21.56	20.21	21.53	1960405
2025-11-25	21.53	21.96	21.45	21.61	1879846
2025-11-26	22.01	22.65	21.88	22.63	1754159
2025-11-28	23.11	23.46	22.83	23.28	2691248
2025-12-01	23.39	23.44	22.34	22.46	3084854
2025-12-02	22.25	22.42	21.51	21.70	2743250
2025-12-03	21.91	22.04	21.35	21.44	2829940
2025-12-04	21.10	21.34	21.03	21.23	2013582
2025-12-05	21.63	21.80	20.76	20.92	1578218
2025-12-08	21.20	21.55	20.83	21.00	2245628
2025-12-09	20.95	21.98	20.95	21.40	1865408
2025-12-10	21.23	21.62	20.81	21.34	2369712
2025-12-11	21.44	22.81	21.30	22.40	2662815
2025-12-12	23.00	23.15	21.33	22.21	2993168
2025-12-15	22.62	22.71	21.46	21.84	2147846
2025-12-16	21.85	22.44	21.71	22.20	2221269
2025-12-17	22.60	22.83	21.61	22.10	2773202
2025-12-18	22.10	23.25	21.91	22.46	2696520
2025-12-19	22.55	23.39	22.50	22.95	7300243
2025-12-22	23.57	23.88	23.03	23.30	2775591
2025-12-23	23.49	23.54	22.73	23.14	1863549
2025-12-24	23.12	23.12	22.41	22.81	975131
2025-12-26	23.28	23.57	22.79	23.16	1461425
2025-12-29	21.86	22.30	21.41	21.87	4029053
2025-12-30	22.36	22.50	21.84	21.94	1933087
2025-12-31	21.69	22.33	21.66	21.92	1839847
2026-01-02	22.44	22.45	20.83	21.52	2854848
2026-01-05	21.88	22.87	21.52	21.64	3040955
2026-01-06	21.74	22.61	21.61	22.57	2892442
2026-01-07	22.09	22.16	21.47	21.89	583526

Explore More About SSRM

Coins representing dividend payouts and trends

SSRM Dividend History

Discover SSR Mining Inc.'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

SSRM Stock Split History

Discover SSR Mining Inc.'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

SSRM Historical Prices

Explore SSR Mining Inc.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics