BIL Historical Prices

Summary

Key Stock Metrics

91.29

(December 19, 2024)

52-Week Low

91.83

(May 31, 2024)

52-Week High

95.97

(March 12, 2020)

All-Time High

91.55

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-30	45.79	45.80	45.75	45.80	3100
2007-05-31	45.79	45.80	45.79	45.80	22400
2007-06-01	45.81	45.81	45.81	45.81	2900
2007-06-04	45.82	45.82	45.82	45.82	2100
2007-06-05	45.83	45.84	45.82	45.82	7500
2007-06-06	45.82	45.84	45.82	45.84	19500
2007-06-07	45.82	45.83	45.82	45.83	24300
2007-06-08	45.84	45.84	45.81	45.84	15700
2007-06-11	45.84	45.86	45.84	45.86	4800
2007-06-12	45.86	45.86	45.82	45.82	7800
2007-06-13	45.82	45.86	45.82	45.86	7500
2007-06-14	45.88	45.88	45.88	45.88	26800
2007-06-15	45.90	45.92	45.87	45.92	2100
2007-06-18	45.91	45.94	45.90	45.93	56000
2007-06-19	45.93	45.93	45.93	45.93	1700
2007-06-20	45.92	45.95	45.92	45.94	6200
2007-06-21	45.93	45.95	45.93	45.94	1700
2007-06-22	45.95	45.98	45.95	45.98	4400
2007-06-25	45.95	45.96	45.95	45.96	59400
2007-06-26	45.96	45.97	45.95	45.97	10200
2007-06-27	45.98	45.98	45.96	45.96	16400
2007-06-28	45.98	45.98	45.98	45.98	1800
2007-06-29	45.98	46.00	45.97	46.00	11300
2007-07-02	45.81	45.85	45.80	45.81	26100
2007-07-03	45.78	45.81	45.78	45.81	6000
2007-07-05	45.80	45.81	45.77	45.81	10900
2007-07-06	45.82	45.83	45.82	45.83	7600
2007-07-09	45.80	45.84	45.80	45.84	7900
2007-07-10	45.83	45.85	45.83	45.85	10500
2007-07-11	45.85	45.85	45.81	45.85	18200
2007-07-12	45.86	45.86	45.84	45.86	29400
2007-07-13	45.86	45.87	45.85	45.87	26100
2007-07-16	45.89	45.89	45.86	45.88	32300
2007-07-17	45.90	45.90	45.86	45.90	93000
2007-07-18	45.88	45.89	45.85	45.89	10900
2007-07-19	45.90	45.91	45.87	45.90	27800
2007-07-20	45.93	45.93	45.92	45.92	16000
2007-07-23	45.92	45.93	45.91	45.92	13900
2007-07-24	45.92	45.93	45.91	45.92	18700
2007-07-25	45.93	45.94	45.93	45.93	19600
2007-07-26	45.93	45.95	45.90	45.94	82100
2007-07-27	45.93	46.00	45.81	45.96	307500
2007-07-30	45.95	45.97	45.92	45.92	20600
2007-07-31	45.98	45.98	45.96	45.98	108500
2007-08-01	45.79	45.80	45.75	45.78	37300
2007-08-02	45.75	45.79	45.74	45.79	99500
2007-08-03	45.81	45.82	45.77	45.77	52400
2007-08-06	45.82	45.83	45.80	45.82	44600
2007-08-07	45.83	45.84	45.79	45.83	29100
2007-08-08	45.83	45.84	45.80	45.81	39500
2007-08-09	45.84	45.87	45.83	45.85	206300
2007-08-10	45.88	45.89	45.87	45.88	224200
2007-08-13	45.88	45.90	45.87	45.89	143600
2007-08-14	45.88	45.90	45.87	45.88	261300
2007-08-15	45.90	45.92	45.88	45.89	80800
2007-08-16	45.89	46.00	45.89	45.95	245700
2007-08-17	45.85	45.99	45.84	45.98	169500
2007-08-20	45.96	46.05	45.96	46.02	39500
2007-08-21	46.00	46.03	45.95	46.01	315400
2007-08-22	46.01	46.01	45.94	46.01	60000
2007-08-23	45.99	45.99	45.94	45.98	80500
2007-08-24	45.92	45.97	45.90	45.97	28100
2007-08-27	45.94	45.97	45.91	45.91	72100
2007-08-28	45.92	45.96	45.92	45.96	58500
2007-08-29	45.98	45.99	45.95	45.99	21100
2007-08-30	46.02	46.02	45.96	46.00	63300
2007-08-31	45.94	45.99	45.93	45.99	19300
2007-09-04	45.81	45.83	45.77	45.82	21800
2007-09-05	45.83	45.84	45.80	45.83	42800
2007-09-06	45.84	45.84	45.80	45.83	29000
2007-09-07	45.86	45.87	45.82	45.86	32300
2007-09-10	45.85	45.87	45.81	45.87	70200
2007-09-11	45.82	45.87	45.81	45.82	20600
2007-09-12	45.84	45.89	45.83	45.89	6900
2007-09-13	45.82	45.88	45.82	45.88	50600
2007-09-14	45.87	45.92	45.87	45.91	65300
2007-09-17	45.91	45.93	45.84	45.93	34700
2007-09-18	45.91	45.95	45.85	45.90	465900
2007-09-19	45.93	45.93	45.87	45.92	133500
2007-09-20	45.94	45.94	45.89	45.89	44500
2007-09-21	45.90	45.94	45.89	45.91	46900
2007-09-24	45.96	45.97	45.90	45.95	115700
2007-09-25	45.90	45.96	45.90	45.96	118000
2007-09-26	45.95	45.96	45.91	45.91	42500
2007-09-27	45.96	45.97	45.91	45.92	60200
2007-09-28	45.90	45.95	45.90	45.90	245200
2007-10-01	45.76	45.80	45.75	45.79	43800
2007-10-02	45.77	45.81	45.76	45.76	156400
2007-10-03	45.78	45.82	45.76	45.77	262400
2007-10-04	45.81	45.82	45.80	45.82	9400
2007-10-05	45.79	45.85	45.77	45.77	44400
2007-10-08	45.79	45.85	45.78	45.84	16600
2007-10-09	45.83	45.85	45.81	45.81	728900
2007-10-10	45.82	45.86	45.82	45.85	42800
2007-10-11	45.86	45.86	45.83	45.84	20400
2007-10-12	45.87	45.87	45.83	45.85	28500
2007-10-15	45.85	45.86	45.83	45.83	64900
2007-10-16	45.85	45.87	45.84	45.86	28700
2007-10-17	45.86	45.88	45.84	45.88	118700
2007-10-18	45.91	45.92	45.88	45.88	24800
2007-10-19	45.91	45.92	45.87	45.92	201100
2007-10-22	45.89	45.91	45.86	45.90	370100
2007-10-23	45.91	45.92	45.88	45.90	25600
2007-10-24	45.92	45.92	45.88	45.92	55000
2007-10-25	45.92	45.92	45.89	45.91	24200
2007-10-26	45.91	45.93	45.89	45.89	31800
2007-10-29	45.91	45.93	45.89	45.93	15200
2007-10-30	45.94	45.94	45.91	45.91	10500
2007-10-31	45.93	45.94	45.91	45.92	26400
2007-11-01	45.78	45.81	45.77	45.80	65500
2007-11-02	45.80	45.83	45.78	45.83	17500
2007-11-05	45.83	45.84	45.80	45.83	33600
2007-11-06	45.83	45.83	45.79	45.83	33600
2007-11-07	45.80	45.90	45.80	45.86	437624
2007-11-08	45.84	45.87	45.82	45.83	294800
2007-11-09	45.89	45.90	45.85	45.87	18799
2007-11-12	45.87	45.89	45.86	45.89	144800
2007-11-13	45.88	45.90	45.86	45.88	62800
2007-11-14	45.86	45.89	45.84	45.86	201886
2007-11-15	45.87	45.91	45.84	45.89	461800
2007-11-16	45.90	45.90	45.87	45.89	48900
2007-11-19	45.89	45.91	45.85	45.91	118300
2007-11-20	45.88	45.92	45.86	45.92	81900
2007-11-21	45.92	45.94	45.89	45.94	67100
2007-11-23	45.91	45.95	45.91	45.95	15300
2007-11-26	45.98	45.98	45.89	45.92	48670
2007-11-27	45.91	45.96	45.91	45.96	42200
2007-11-28	45.96	45.98	45.92	45.97	105400
2007-11-29	45.93	45.98	45.93	45.94	73100
2007-11-30	45.99	53.10	45.92	45.95	548600
2007-12-03	45.88	45.89	45.80	45.80	240100
2007-12-04	45.81	45.85	45.80	45.81	181500
2007-12-05	45.81	45.84	45.80	45.81	55800
2007-12-06	45.82	45.85	45.77	45.82	576400
2007-12-07	45.80	45.86	45.80	45.86	87760
2007-12-10	45.86	47.12	45.83	45.83	412100
2007-12-11	45.86	45.89	45.80	45.89	83600
2007-12-12	45.88	45.90	45.84	45.88	49400
2007-12-13	45.66	45.91	45.66	45.90	54601
2007-12-14	45.90	45.91	45.86	45.87	66000
2007-12-17	45.87	45.92	45.86	45.89	89500
2007-12-18	45.84	45.89	45.83	45.89	53000
2007-12-19	45.91	45.92	45.84	45.91	51600
2007-12-20	45.88	45.94	45.88	45.93	29400
2007-12-21	45.94	45.95	45.91	45.93	128100
2007-12-24	45.94	45.94	45.90	45.93	5800
2007-12-26	45.90	45.94	45.90	45.91	35500
2007-12-27	45.95	45.95	45.90	45.93	14300
2007-12-28	45.82	45.83	45.80	45.80	119318
2007-12-31	45.83	45.83	45.79	45.79	63363
2008-01-02	45.82	45.83	45.79	45.83	58880
2008-01-03	45.83	45.83	45.80	45.80	60910
2008-01-04	45.85	45.85	45.77	45.79	346335
2008-01-07	45.80	45.83	45.79	45.83	60600
2008-01-08	45.82	45.84	45.78	45.80	36700
2008-01-09	45.84	45.84	45.77	45.77	337000
2008-01-10	45.81	45.82	45.77	45.79	24400
2008-01-11	45.82	45.85	45.80	45.81	83230
2008-01-14	45.83	45.86	45.81	45.85	103767
2008-01-15	45.86	45.86	45.81	45.84	53582
2008-01-16	45.85	45.86	45.77	45.84	508988
2008-01-17	45.83	45.86	45.81	45.81	760722
2008-01-18	45.83	45.87	45.82	45.85	142839
2008-01-22	45.88	45.91	45.83	45.87	232738
2008-01-23	45.90	45.93	45.87	45.92	178272
2008-01-24	45.88	45.94	45.87	45.94	95467
2008-01-25	45.90	45.96	45.89	45.89	65388
2008-01-28	45.97	45.97	45.91	45.91	52142
2008-01-29	45.91	45.96	45.89	45.95	133293
2008-01-30	45.91	45.99	45.90	45.96	120147
2008-01-31	45.92	45.99	45.92	45.97	52300
2008-02-01	46.15	46.15	45.80	45.85	70926
2008-02-04	45.81	45.86	45.81	45.86	100600
2008-02-05	45.86	45.87	45.79	45.83	77446
2008-02-06	45.85	45.87	45.83	45.87	36200
2008-02-07	45.83	45.88	45.82	45.86	60629
2008-02-08	45.86	45.86	45.81	45.86	28453
2008-02-11	45.83	45.87	45.83	45.87	52690
2008-02-12	45.83	45.86	45.83	45.86	27060
2008-02-13	45.86	45.87	45.84	45.87	93400
2008-02-14	45.86	45.88	45.84	45.88	102303
2008-02-15	45.87	45.89	45.87	45.88	46594
2008-02-19	45.87	45.89	45.85	45.88	35536
2008-02-20	45.86	45.90	45.86	45.86	34839
2008-02-21	45.88	45.90	45.86	45.90	78369
2008-02-22	45.86	45.92	45.86	45.90	181452
2008-02-25	45.87	45.90	45.87	45.88	29660
2008-02-26	45.90	45.91	45.85	45.91	84743
2008-02-27	45.86	45.92	45.86	45.92	169005
2008-02-28	45.92	45.93	45.89	45.92	41400
2008-02-29	45.92	45.94	45.89	45.93	34582
2008-03-03	45.84	45.86	45.82	45.86	63100
2008-03-04	45.83	45.86	45.82	45.86	146840
2008-03-05	45.86	45.87	45.81	45.85	507620
2008-03-06	45.87	45.89	45.85	45.87	83193
2008-03-07	45.88	45.88	45.85	45.87	100533
2008-03-10	45.87	45.90	45.84	45.87	44600
2008-03-11	45.87	45.88	45.84	45.87	84361
2008-03-12	45.87	45.88	45.86	45.88	26700
2008-03-13	45.88	45.88	45.85	45.87	82594
2008-03-14	45.87	45.94	45.85	45.93	164629
2008-03-17	45.91	45.97	45.87	45.92	272144
2008-03-18	46.48	46.48	45.91	45.97	94702
2008-03-19	45.98	45.98	45.94	45.98	63700
2008-03-20	45.98	45.98	45.94	45.97	93500
2008-03-24	45.98	45.98	45.93	45.93	77497
2008-03-25	45.92	45.96	45.90	45.90	78387
2008-03-26	45.90	45.94	45.90	45.93	19600
2008-03-27	45.93	45.94	45.90	45.94	16550
2008-03-28	45.95	45.95	45.90	45.90	67750
2008-03-31	45.94	45.97	45.91	45.95	129810
2008-04-01	45.88	45.88	45.82	45.85	166625
2008-04-02	45.85	45.87	45.85	45.85	131726
2008-04-03	45.85	45.87	45.84	45.85	47115
2008-04-04	45.87	45.88	45.86	45.87	88535
2008-04-07	45.87	45.88	45.84	45.85	92861
2008-04-08	45.88	45.88	45.85	45.88	48988
2008-04-09	45.85	45.89	45.85	45.88	67792
2008-04-10	45.89	45.89	45.88	45.88	37500
2008-04-11	45.88	45.91	45.88	45.88	78658
2008-04-14	45.91	45.92	45.88	45.90	32058
2008-04-15	45.92	45.92	45.88	45.90	121315
2008-04-16	45.90	45.90	45.86	45.87	39095
2008-04-17	45.87	45.90	45.85	45.87	63584
2008-04-18	45.89	45.89	45.83	45.84	63508
2008-04-21	45.88	45.89	45.84	45.86	52045
2008-04-22	45.86	45.89	45.85	45.87	71609
2008-04-23	45.89	45.89	45.85	45.87	47522
2008-04-24	45.88	45.89	45.86	45.88	19596
2008-04-25	45.86	45.88	45.85	45.88	79333
2008-04-28	45.88	45.90	45.84	45.85	71711
2008-04-29	45.90	45.90	45.84	45.90	42597
2008-04-30	45.84	45.90	45.84	45.85	53910
2008-05-01	45.86	45.86	45.81	45.83	40483
2008-05-02	45.80	45.85	45.79	45.80	58264
2008-05-05	45.82	45.84	45.81	45.81	30990
2008-05-06	45.84	45.84	45.79	45.79	207932
2008-05-07	45.82	45.82	45.79	45.82	52766
2008-05-08	45.82	45.82	45.78	45.80	157833
2008-05-09	45.79	45.83	45.79	45.82	76029
2008-05-12	45.81	45.83	45.80	45.82	50628
2008-05-13	45.82	45.82	45.80	45.80	42511
2008-05-14	45.82	45.83	45.80	45.80	128329
2008-05-15	45.82	45.83	45.80	45.80	36657
2008-05-16	45.82	45.84	45.79	45.81	80786
2008-05-19	45.80	45.84	45.79	45.81	45864
2008-05-20	45.79	45.82	45.79	45.79	23405
2008-05-21	45.83	45.84	45.79	45.79	96763
2008-05-22	45.79	45.85	45.79	45.82	26389
2008-05-23	45.82	45.83	45.81	45.82	33121
2008-05-27	45.81	45.85	45.81	45.82	54486
2008-05-28	45.81	45.85	45.81	45.84	78383
2008-05-29	45.85	45.85	45.81	45.82	106993
2008-05-30	45.84	45.85	45.82	45.84	18777
2008-06-02	45.81	45.83	45.78	45.83	83960
2008-06-03	45.82	45.84	45.79	45.83	29635
2008-06-04	45.82	45.83	45.79	45.82	42104
2008-06-05	45.84	45.84	45.79	45.79	55527
2008-06-06	45.83	45.83	45.80	45.80	80678
2008-06-09	45.83	45.84	45.80	45.82	87680
2008-06-10	45.83	45.86	45.80	45.85	302533
2008-06-11	45.85	45.88	45.83	45.88	367382
2008-06-12	45.86	45.87	45.83	45.85	52289
2008-06-13	45.87	45.88	45.84	45.88	25499
2008-06-16	45.88	45.89	45.86	45.88	372648
2008-06-17	45.87	45.88	45.85	45.87	43237
2008-06-18	45.88	45.90	45.86	45.89	153265
2008-06-19	45.89	45.90	45.87	45.89	91591
2008-06-20	45.90	45.91	45.87	45.90	162757
2008-06-23	45.90	45.91	45.88	45.90	41952
2008-06-24	45.89	45.90	45.88	45.90	112287
2008-06-25	45.89	45.91	45.88	45.91	88826
2008-06-26	45.92	45.93	45.89	45.91	199035
2008-06-27	45.82	45.99	45.82	45.93	466254
2008-06-30	45.93	45.93	45.87	45.90	81871
2008-07-01	45.87	45.87	45.82	45.86	101328
2008-07-02	45.87	45.87	45.82	45.86	83093
2008-07-03	45.87	45.87	45.82	45.86	76553
2008-07-07	45.86	45.87	45.81	45.85	175719
2008-07-08	45.86	45.88	45.83	45.83	95355
2008-07-09	45.87	45.87	45.84	45.84	81310
2008-07-10	45.84	45.89	45.84	45.88	112735
2008-07-11	45.90	45.92	45.88	45.91	108196
2008-07-14	45.89	45.92	45.87	45.91	128776
2008-07-15	45.92	45.93	45.89	45.92	197547
2008-07-16	45.93	45.94	45.90	45.93	750175
2008-07-17	45.92	45.94	45.85	45.86	269389
2008-07-18	45.90	45.94	45.88	45.92	143815
2008-07-21	45.93	45.93	45.88	45.88	86302
2008-07-22	45.93	45.93	45.89	45.90	152596
2008-07-23	45.89	45.92	45.86	45.92	446212
2008-07-24	45.92	45.92	45.88	45.91	88934
2008-07-25	45.92	45.92	45.89	45.92	112201
2008-07-28	45.92	45.92	45.89	45.92	114201
2008-07-29	45.92	45.93	45.90	45.92	141033
2008-07-30	45.92	45.93	45.89	45.93	73450
2008-07-31	45.92	45.93	45.89	45.93	97291
2008-08-01	45.86	45.86	45.83	45.85	88173
2008-08-04	45.87	45.87	45.85	45.86	380957
2008-08-05	45.87	45.89	45.86	45.87	173754
2008-08-06	45.85	45.88	45.84	45.85	150735
2008-08-07	45.85	45.88	45.85	45.88	82609
2008-08-08	45.88	45.89	45.84	45.87	136641
2008-08-11	45.84	45.89	45.83	45.88	340512
2008-08-12	45.88	45.89	45.85	45.85	136120
2008-08-13	45.86	45.89	45.86	45.89	140824
2008-08-14	45.87	45.89	45.87	45.88	145977
2008-08-15	45.93	45.93	45.87	45.89	130844
2008-08-18	45.90	45.90	45.86	45.86	154856
2008-08-19	45.87	45.90	45.87	45.90	68149
2008-08-20	45.87	45.91	45.87	45.90	121479
2008-08-21	45.89	45.91	45.89	45.91	56516
2008-08-22	45.91	45.92	45.89	45.92	77817
2008-08-25	45.90	45.92	45.90	45.91	119881
2008-08-26	45.92	45.93	45.87	45.92	287199
2008-08-27	45.90	45.93	45.89	45.92	100595
2008-08-28	45.92	45.93	45.90	45.92	103860
2008-08-29	45.93	45.93	45.88	45.90	92219
2008-09-02	45.85	45.89	45.83	45.87	1207721
2008-09-03	45.85	45.87	45.85	45.87	99802
2008-09-04	45.84	45.87	45.84	45.87	110608
2008-09-05	45.86	45.88	45.86	45.88	167150
2008-09-08	45.87	45.88	45.86	45.88	61984
2008-09-09	45.88	45.89	45.86	45.87	123892
2008-09-10	45.88	45.90	45.87	45.89	137118
2008-09-11	45.89	45.90	45.87	45.88	225472
2008-09-12	45.88	45.91	45.87	45.90	192779
2008-09-15	45.94	46.01	45.89	45.95	390348
2008-09-16	45.88	45.98	45.88	45.97	849449
2008-09-17	46.00	46.38	45.93	46.17	902542
2008-09-18	46.00	46.40	45.92	46.04	1832283
2008-09-19	45.74	48.93	45.74	45.88	1626261
2008-09-22	45.83	45.95	45.83	45.90	1520217
2008-09-23	45.90	46.05	45.89	46.05	476089
2008-09-24	46.03	46.03	45.90	45.91	178505
2008-09-25	45.91	46.02	45.91	45.96	264008
2008-09-26	46.03	46.13	45.92	46.04	371341
2008-09-29	46.05	47.48	45.70	46.24	777743
2008-09-30	46.49	46.49	45.96	46.07	281659
2008-10-01	46.21	46.21	45.89	46.00	531862
2008-10-02	45.99	46.00	45.93	45.98	387253
2008-10-03	45.91	46.00	45.90	45.98	402910
2008-10-06	46.36	46.36	45.80	45.97	648066
2008-10-07	45.98	45.98	45.87	45.96	293636
2008-10-08	45.97	45.97	45.86	45.92	444253
2008-10-09	45.92	45.99	45.88	45.99	355573
2008-10-10	46.00	46.05	45.74	46.03	702290
2008-10-13	46.00	46.02	45.82	45.85	409158
2008-10-14	45.80	45.94	45.77	45.93	390240
2008-10-15	45.90	45.97	45.85	45.94	409891
2008-10-16	45.98	45.98	45.86	45.92	401820
2008-10-17	45.94	45.94	45.81	45.82	315300
2008-10-20	45.82	45.94	45.82	45.93	290049
2008-10-21	45.93	45.94	45.86	45.93	196038
2008-10-22	45.92	45.97	45.85	45.87	361756
2008-10-23	45.87	45.93	45.87	45.93	303372
2008-10-24	45.87	46.02	45.87	45.88	336269
2008-10-27	45.95	45.95	45.89	45.95	299490
2008-10-28	45.97	46.03	45.90	45.94	373443
2008-10-29	45.92	45.97	45.89	45.89	288525
2008-10-30	45.88	45.95	45.88	45.95	221032
2008-10-31	45.95	45.97	45.90	45.90	350417
2008-11-03	45.91	45.91	45.84	45.84	317085
2008-11-04	45.83	45.90	45.83	45.86	193541
2008-11-05	45.87	45.93	45.86	45.88	267439
2008-11-06	45.86	45.97	45.86	45.95	236115
2008-11-07	45.95	45.95	45.91	45.95	167762
2008-11-10	45.90	45.94	45.90	45.94	121839
2008-11-11	45.91	45.95	45.90	45.94	176717
2008-11-12	45.94	45.96	45.91	45.95	218068
2008-11-13	45.95	45.97	45.92	45.95	264856
2008-11-14	45.97	45.97	45.92	45.95	264308
2008-11-17	45.94	45.97	45.92	45.97	341792
2008-11-18	45.97	45.97	45.89	45.92	521223
2008-11-19	45.96	45.96	45.91	45.91	162337
2008-11-20	45.97	45.97	45.84	45.94	452250
2008-11-21	45.94	45.95	45.90	45.93	467492
2008-11-24	45.97	46.10	45.93	45.94	506803
2008-11-25	45.95	45.96	45.92	45.95	136765
2008-11-26	45.95	45.97	45.91	45.97	236202
2008-11-28	45.97	45.97	45.83	45.83	79359
2008-12-01	45.95	45.96	45.88	45.93	289956
2008-12-02	45.94	45.97	45.90	45.97	229257
2008-12-03	45.95	45.95	45.90	45.90	184083
2008-12-04	45.90	45.93	45.88	45.88	212471
2008-12-05	45.95	45.95	45.87	45.88	295002
2008-12-08	45.90	45.93	45.87	45.89	379976
2008-12-09	45.93	45.93	45.86	45.87	482311
2008-12-10	45.87	45.92	45.87	45.90	563612
2008-12-11	45.89	45.94	45.85	45.85	315973
2008-12-12	45.87	45.92	45.87	45.87	342793
2008-12-15	45.88	45.90	45.86	45.86	240508
2008-12-16	45.86	45.91	45.86	45.89	352371
2008-12-17	45.86	45.90	45.86	45.86	317780
2008-12-18	45.89	45.91	45.75	45.83	1548293
2008-12-19	45.89	45.92	45.83	45.86	404910
2008-12-22	45.91	45.92	45.85	45.92	232189
2008-12-23	45.91	45.92	45.87	45.87	311178
2008-12-24	45.94	45.94	45.87	45.92	136113
2008-12-26	45.88	45.94	45.88	45.92	140924
2008-12-29	45.80	45.82	45.70	45.73	174192
2008-12-30	45.85	45.89	45.80	45.89	250358
2008-12-31	45.83	45.86	45.74	45.79	327202
2009-01-02	45.85	45.89	45.80	45.80	220194
2009-01-05	45.89	45.89	45.79	45.80	393624
2009-01-06	45.80	45.84	45.80	45.81	188394
2009-01-07	45.81	45.89	45.81	45.88	428066
2009-01-08	45.83	45.86	45.82	45.83	129790
2009-01-09	45.85	45.91	45.82	45.86	175788
2009-01-12	45.86	45.94	45.84	45.84	357358
2009-01-13	45.88	45.94	45.85	45.90	2877100
2009-01-14	45.92	45.92	45.88	45.91	9147213
2009-01-15	45.88	45.92	45.85	45.92	415586
2009-01-16	45.86	45.91	45.86	45.89	232963
2009-01-20	45.91	45.94	45.81	45.81	2315794
2009-01-21	45.84	45.89	45.82	45.89	266721
2009-01-22	45.84	45.90	45.84	45.90	233797
2009-01-23	45.85	45.90	45.83	45.89	189116
2009-01-26	45.90	45.90	45.84	45.88	197001
2009-01-27	45.89	45.89	45.83	45.86	210236
2009-01-28	45.88	45.88	45.83	45.84	134869
2009-01-29	45.85	45.87	45.82	45.84	452829
2009-01-30	45.84	45.88	45.84	45.88	283533
2009-02-02	45.87	45.91	45.83	45.90	1027752
2009-02-03	45.88	45.89	45.85	45.86	243695
2009-02-04	45.86	45.89	45.84	45.89	135340
2009-02-05	45.87	45.89	45.85	45.87	243886
2009-02-06	45.80	45.86	45.79	45.80	3308212
2009-02-09	45.85	45.87	45.82	45.86	328369
2009-02-10	45.83	45.88	45.83	45.85	396126
2009-02-11	45.86	45.86	45.84	45.84	295494
2009-02-12	45.86	45.87	45.84	45.84	322156
2009-02-13	45.84	45.88	45.83	45.88	2175118
2009-02-17	45.88	45.89	45.86	45.88	5957558
2009-02-18	45.84	45.89	45.84	45.89	1332983
2009-02-19	45.86	45.90	45.85	45.89	1283582
2009-02-20	45.86	45.89	45.86	45.89	454715
2009-02-23	45.88	45.89	45.86	45.88	684696
2009-02-24	45.88	45.88	45.82	45.85	6780262
2009-02-25	45.86	45.87	45.83	45.83	2630295
2009-02-26	45.87	45.87	45.84	45.84	402522
2009-02-27	45.86	45.89	45.85	45.87	285416
2009-03-02	45.88	45.90	45.86	45.89	650809
2009-03-03	45.90	45.90	45.83	45.89	795262
2009-03-04	45.89	45.89	45.84	45.88	281738
2009-03-05	45.87	45.89	45.85	45.89	491985
2009-03-06	45.86	45.89	45.86	45.88	556211
2009-03-09	45.90	45.90	45.87	45.88	517286
2009-03-10	45.89	45.89	45.85	45.88	273678
2009-03-11	45.86	45.88	45.83	45.88	563241
2009-03-12	45.84	45.88	45.84	45.86	321027
2009-03-13	45.86	45.88	45.84	45.85	599437
2009-03-16	45.84	45.86	45.83	45.84	517564
2009-03-17	45.84	45.87	45.84	45.87	283445
2009-03-18	45.86	45.91	45.84	45.88	842167
2009-03-19	45.86	45.88	45.84	45.85	789987
2009-03-20	45.88	45.88	45.86	45.87	397070
2009-03-23	45.88	45.88	45.85	45.88	330526
2009-03-24	45.86	45.88	45.86	45.87	267469
2009-03-25	45.87	45.89	45.87	45.89	330387
2009-03-26	45.86	45.89	45.86	45.88	929463
2009-03-27	45.88	45.89	45.87	45.89	383451
2009-03-30	45.89	45.89	45.87	45.88	347219
2009-03-31	45.87	45.88	45.86	45.86	321210
2009-04-01	45.86	45.89	45.85	45.86	436992
2009-04-02	45.85	45.87	45.83	45.83	2344935
2009-04-03	45.83	45.86	45.83	45.86	548620
2009-04-06	45.84	45.87	45.83	45.85	484635
2009-04-07	45.84	45.86	45.84	45.85	305917
2009-04-08	45.87	45.88	45.84	45.87	300227
2009-04-09	45.86	45.86	45.84	45.84	1084938
2009-04-13	45.84	45.87	45.84	45.87	486948
2009-04-14	45.85	45.86	45.84	45.85	251197
2009-04-15	45.86	45.87	45.84	45.85	317882
2009-04-16	45.86	45.88	45.84	45.88	351932
2009-04-17	45.88	45.88	45.83	45.83	935883
2009-04-20	45.85	45.86	45.83	45.85	230962
2009-04-21	45.85	45.86	45.84	45.84	237610
2009-04-22	45.86	45.87	45.85	45.87	190204
2009-04-23	45.88	45.89	45.86	45.89	364335
2009-04-24	45.87	45.89	45.86	45.89	197508
2009-04-27	45.85	45.89	45.85	45.88	301978
2009-04-28	45.86	45.89	45.86	45.89	601147
2009-04-29	45.88	45.89	45.87	45.88	286901
2009-04-30	45.88	45.89	45.86	45.88	367767
2009-05-01	45.86	45.89	45.85	45.89	124589
2009-05-04	45.86	45.88	45.83	45.83	302613
2009-05-05	45.85	45.86	45.83	45.84	398273
2009-05-06	45.83	45.87	45.83	45.83	194083
2009-05-07	45.83	45.86	45.83	45.83	267526
2009-05-08	45.84	45.85	45.83	45.84	375332
2009-05-11	45.83	45.88	45.83	45.83	440059
2009-05-12	45.83	45.88	45.83	45.87	304736
2009-05-13	45.84	45.87	45.84	45.84	200622
2009-05-14	45.84	45.86	45.84	45.85	465689
2009-05-15	45.87	45.87	45.84	45.85	214371
2009-05-18	45.84	45.88	45.84	45.88	684676
2009-05-19	45.85	45.87	45.84	45.87	244169
2009-05-20	45.85	45.86	45.83	45.83	969686
2009-05-21	45.84	45.87	45.84	45.86	587694
2009-05-22	45.87	45.87	45.84	45.87	462941
2009-05-26	45.87	45.88	45.85	45.88	227376
2009-05-27	45.85	45.89	45.85	45.88	350168
2009-05-28	45.88	45.89	45.86	45.87	170699
2009-05-29	45.87	45.88	45.87	45.88	211463
2009-06-01	45.88	45.88	45.84	45.84	696109
2009-06-02	45.85	45.87	45.84	45.84	1823939
2009-06-03	45.84	45.88	45.84	45.86	152949
2009-06-04	45.86	45.87	45.84	45.86	267966
2009-06-05	45.86	45.86	45.83	45.85	543730
2009-06-08	45.85	45.87	45.83	45.86	264339
2009-06-09	45.84	45.86	45.84	45.85	203224
2009-06-10	45.86	45.87	45.84	45.86	248307
2009-06-11	45.85	45.86	45.83	45.83	196060
2009-06-12	45.85	45.87	45.84	45.87	432624
2009-06-15	45.86	45.87	45.84	45.87	233667
2009-06-16	45.87	45.88	45.85	45.88	1422892
2009-06-17	45.88	45.88	45.86	45.88	306732
2009-06-18	45.88	45.88	45.86	45.87	660150
2009-06-19	45.86	45.88	45.85	45.88	465149
2009-06-22	45.88	45.88	45.86	45.88	429724
2009-06-23	45.88	45.88	45.87	45.88	484802
2009-06-24	45.88	45.88	45.87	45.88	346602
2009-06-25	45.87	45.89	45.87	45.88	645849
2009-06-26	45.87	45.88	45.86	45.88	254607
2009-06-29	45.88	45.88	45.87	45.88	273173
2009-06-30	45.88	45.88	45.87	45.87	379067
2009-07-01	45.87	45.88	45.87	45.87	188777
2009-07-02	45.88	45.88	45.87	45.88	200199
2009-07-06	45.87	45.88	45.87	45.87	226315
2009-07-07	45.88	45.88	45.87	45.87	292124
2009-07-08	45.88	45.88	45.87	45.88	340966
2009-07-09	45.88	45.88	45.87	45.87	225936
2009-07-10	45.87	45.88	45.87	45.87	492131
2009-07-13	45.87	45.88	45.86	45.88	861412
2009-07-14	45.88	45.88	45.87	45.88	286597
2009-07-15	45.88	45.88	45.86	45.86	298013
2009-07-16	45.86	45.88	45.86	45.88	409898
2009-07-17	45.86	45.88	45.86	45.88	245475
2009-07-20	45.86	45.87	45.86	45.86	539144
2009-07-21	45.86	45.87	45.85	45.86	1019630
2009-07-22	45.86	45.87	45.85	45.87	533427
2009-07-23	45.86	45.86	45.85	45.86	923150
2009-07-24	45.86	45.86	45.85	45.85	1631503
2009-07-27	45.85	45.86	45.85	45.85	317169
2009-07-28	45.86	45.86	45.85	45.86	486935
2009-07-29	45.86	45.87	45.85	45.86	268177
2009-07-30	45.85	45.88	45.85	45.87	440195
2009-07-31	45.86	45.87	45.84	45.84	205852
2009-08-03	45.85	45.86	45.84	45.85	876042
2009-08-04	45.86	45.86	45.84	45.86	479735
2009-08-05	45.85	45.86	45.84	45.85	377778
2009-08-06	45.85	45.86	45.85	45.85	171005
2009-08-07	45.85	45.86	45.85	45.85	294498
2009-08-10	45.86	45.86	45.84	45.85	268995
2009-08-11	45.86	45.86	45.85	45.85	177895
2009-08-12	45.85	45.87	45.85	45.87	376918
2009-08-13	45.86	45.87	45.85	45.85	297955
2009-08-14	45.85	45.87	45.84	45.87	258915
2009-08-17	45.86	45.87	45.85	45.85	231004
2009-08-18	45.87	45.87	45.85	45.87	146861
2009-08-19	45.85	45.87	45.85	45.85	134076
2009-08-20	45.87	45.87	45.85	45.86	286201
2009-08-21	45.85	45.86	45.85	45.85	352177
2009-08-24	45.85	45.86	45.85	45.85	404566
2009-08-25	45.85	45.86	45.85	45.85	797049
2009-08-26	45.85	45.86	45.85	45.86	180109
2009-08-27	45.85	45.87	45.85	45.86	237428
2009-08-28	45.86	45.88	45.85	45.87	167086
2009-08-31	45.87	45.87	45.86	45.87	307391
2009-09-01	45.87	45.87	45.84	45.84	876904
2009-09-02	45.87	45.88	45.84	45.88	669471
2009-09-03	45.86	45.88	45.86	45.88	349366
2009-09-04	45.86	45.88	45.86	45.88	157606
2009-09-08	45.86	45.88	45.86	45.88	317941
2009-09-09	45.87	45.88	45.85	45.85	238123
2009-09-10	45.87	45.87	45.85	45.86	296831
2009-09-11	45.85	45.86	45.85	45.85	423126
2009-09-14	45.87	45.87	45.85	45.85	179058
2009-09-15	45.85	45.86	45.85	45.85	334983
2009-09-16	45.85	45.86	45.85	45.85	335740
2009-09-17	45.86	45.87	45.85	45.86	393363
2009-09-18	45.85	45.86	45.85	45.85	966481
2009-09-21	45.85	45.88	45.85	45.88	203702
2009-09-22	45.87	45.87	45.85	45.85	374343
2009-09-23	45.86	45.87	45.85	45.87	259478
2009-09-24	45.87	45.87	45.85	45.85	197840
2009-09-25	45.86	45.87	45.85	45.87	161030
2009-09-28	45.86	45.88	45.85	45.88	396005
2009-09-29	45.86	45.88	45.86	45.88	191030
2009-09-30	45.86	45.89	45.86	45.88	284984
2009-10-01	45.86	45.87	45.85	45.85	1182756
2009-10-02	45.86	45.88	45.85	45.85	217512
2009-10-05	45.86	45.87	45.85	45.87	267491
2009-10-06	45.87	45.87	45.85	45.85	455346
2009-10-07	45.85	45.87	45.85	45.87	213004
2009-10-08	45.86	45.87	45.85	45.85	219898
2009-10-09	45.86	45.87	45.85	45.86	457728
2009-10-12	45.86	45.87	45.85	45.86	203665
2009-10-13	45.86	45.86	45.85	45.86	160464
2009-10-14	45.85	45.86	45.85	45.85	690844
2009-10-15	45.85	45.86	45.85	45.85	244280
2009-10-16	45.85	45.87	45.85	45.87	177890
2009-10-19	45.86	45.87	45.85	45.86	201014
2009-10-20	45.85	45.86	45.85	45.85	265696
2009-10-21	45.86	45.86	45.85	45.85	167367
2009-10-22	45.85	45.86	45.85	45.85	270523
2009-10-23	45.85	45.86	45.85	45.85	323458
2009-10-26	45.85	45.86	45.85	45.85	165867
2009-10-27	45.86	45.87	45.85	45.85	222691
2009-10-28	45.85	45.86	45.85	45.85	159130
2009-10-29	45.86	45.88	45.85	45.86	420490
2009-10-30	45.87	45.88	45.87	45.88	381820
2009-11-02	45.88	45.88	45.87	45.88	490724
2009-11-03	45.88	45.88	45.87	45.88	286820
2009-11-04	45.87	45.89	45.86	45.87	1276028
2009-11-05	45.88	45.88	45.87	45.87	317294
2009-11-06	45.87	45.88	45.87	45.88	157683
2009-11-09	45.87	45.88	45.87	45.88	322279
2009-11-10	45.88	45.88	45.85	45.85	325769
2009-11-11	45.86	45.86	45.85	45.85	392478
2009-11-12	45.87	45.87	45.85	45.85	190538
2009-11-13	45.85	45.87	45.85	45.85	354673
2009-11-16	45.87	45.87	45.85	45.85	399241
2009-11-17	45.86	45.86	45.85	45.85	204140
2009-11-18	45.86	45.87	45.85	45.85	220928
2009-11-19	45.86	45.86	45.85	45.85	174742
2009-11-20	45.85	45.86	45.84	45.85	410409
2009-11-23	45.85	45.86	45.85	45.85	126399
2009-11-24	45.85	45.86	45.85	45.85	394309
2009-11-25	45.85	45.86	45.85	45.85	118687
2009-11-27	45.86	45.86	45.85	45.86	28263
2009-11-30	45.85	45.88	45.85	45.86	543595
2009-12-01	45.87	45.87	45.85	45.86	249240
2009-12-02	45.87	45.87	45.85	45.85	201814
2009-12-03	45.85	45.87	45.85	45.85	160797
2009-12-04	45.85	45.87	45.85	45.87	150277
2009-12-07	45.85	45.87	45.85	45.85	196935
2009-12-08	45.86	45.86	45.85	45.85	325335
2009-12-09	45.85	45.87	45.85	45.87	363027
2009-12-10	45.87	45.87	45.85	45.85	111110
2009-12-11	45.87	45.87	45.85	45.85	263603
2009-12-14	45.85	45.86	45.84	45.84	526825
2009-12-15	45.85	45.85	45.84	45.84	290171
2009-12-16	45.85	45.87	45.85	45.85	145936
2009-12-17	45.86	45.87	45.85	45.85	395366
2009-12-18	45.85	45.86	45.85	45.85	184769
2009-12-21	45.86	45.86	45.85	45.85	190933
2009-12-22	45.86	45.87	45.85	45.85	181283
2009-12-23	45.85	45.86	45.85	45.85	359440
2009-12-24	45.85	45.86	45.85	45.86	138106
2009-12-28	45.86	45.87	45.85	45.85	205635
2009-12-29	45.85	45.87	45.85	45.85	130020
2009-12-30	45.86	45.87	45.85	45.86	198372
2009-12-31	45.86	45.87	45.85	45.87	147342
2010-01-04	45.85	45.86	45.84	45.85	385599
2010-01-05	45.85	45.86	45.84	45.84	211200
2010-01-06	45.84	45.85	45.84	45.84	900566
2010-01-07	45.84	45.85	45.84	45.84	528612
2010-01-08	45.85	45.85	45.84	45.84	233325
2010-01-11	45.84	45.85	45.84	45.84	262174
2010-01-12	45.85	45.85	45.84	45.84	284864
2010-01-13	45.85	45.86	45.84	45.86	266527
2010-01-14	45.85	45.86	45.85	45.85	106503
2010-01-15	45.85	45.86	45.85	45.85	167396
2010-01-19	45.86	45.86	45.85	45.85	122481
2010-01-20	45.86	45.86	45.85	45.85	152955
2010-01-21	45.85	45.86	45.85	45.85	377780
2010-01-22	45.86	45.86	45.85	45.85	207642
2010-01-25	45.86	45.86	45.83	45.86	263917
2010-01-26	45.86	45.86	45.84	45.86	272070
2010-01-27	45.84	45.87	45.84	45.87	813682
2010-01-28	45.85	45.87	45.85	45.86	234933
2010-01-29	45.86	45.87	45.85	45.87	381498
2010-02-01	45.85	45.87	45.85	45.86	728678
2010-02-02	45.86	45.87	45.85	45.85	341868
2010-02-03	45.87	45.88	45.86	45.87	1478718
2010-02-04	45.86	45.87	45.86	45.87	311433
2010-02-05	45.85	45.87	45.85	45.87	1370718
2010-02-08	45.86	45.87	45.86	45.87	430268
2010-02-09	45.87	45.87	45.86	45.87	629636
2010-02-10	45.86	45.87	45.85	45.87	467818
2010-02-11	45.87	45.87	45.86	45.87	219786
2010-02-12	45.87	45.87	45.86	45.87	288778
2010-02-16	45.87	45.87	45.86	45.87	311850
2010-02-17	45.87	45.87	45.84	45.84	677732
2010-02-18	45.85	45.86	45.85	45.86	207557
2010-02-19	45.86	45.86	45.84	45.84	575085
2010-02-22	45.86	45.86	45.85	45.86	340465
2010-02-23	45.86	45.86	45.84	45.84	173603
2010-02-24	45.85	45.86	45.84	45.86	289823
2010-02-25	45.85	45.86	45.85	45.86	134409
2010-02-26	45.85	45.86	45.84	45.86	208443
2010-03-01	45.86	45.86	45.84	45.84	530513
2010-03-02	45.86	45.86	45.84	45.85	165873
2010-03-03	45.86	45.86	45.84	45.84	557750
2010-03-04	45.85	45.85	45.84	45.84	274472
2010-03-05	45.84	45.85	45.84	45.84	571331
2010-03-08	45.85	45.85	45.84	45.84	401226
2010-03-09	45.84	45.85	45.83	45.84	1648351
2010-03-10	45.84	45.85	45.84	45.85	254313
2010-03-11	45.85	45.85	45.84	45.84	302069
2010-03-12	45.85	45.85	45.84	45.84	212176
2010-03-15	45.84	45.85	45.84	45.84	286982
2010-03-16	45.84	45.85	45.84	45.84	197233
2010-03-17	45.85	45.85	45.84	45.84	456440
2010-03-18	45.84	45.85	45.84	45.84	166756
2010-03-19	45.84	45.85	45.84	45.84	214188
2010-03-22	45.84	45.85	45.84	45.85	409497
2010-03-23	45.84	45.85	45.84	45.85	296878
2010-03-24	45.84	45.85	45.84	45.84	323525
2010-03-25	45.85	45.86	45.84	45.86	566540
2010-03-26	45.85	45.86	45.85	45.86	254257
2010-03-29	45.85	45.86	45.84	45.84	346463
2010-03-30	45.85	45.86	45.84	45.84	462568
2010-03-31	45.86	45.86	45.84	45.86	496193
2010-04-01	45.84	45.86	45.84	45.86	1041504
2010-04-05	45.85	45.86	45.84	45.84	928082
2010-04-06	45.85	45.85	45.84	45.84	551941
2010-04-07	45.86	45.86	45.84	45.84	1450102
2010-04-08	45.84	45.85	45.84	45.84	260417
2010-04-09	45.85	45.85	45.84	45.84	390203
2010-04-12	45.84	45.85	45.84	45.84	204559
2010-04-13	45.85	45.85	45.84	45.84	192615
2010-04-14	45.84	45.85	45.84	45.84	316924
2010-04-15	45.84	45.85	45.84	45.84	233445
2010-04-16	45.84	45.85	45.84	45.84	526464
2010-04-19	45.84	45.85	45.84	45.85	201165
2010-04-20	45.84	45.85	45.84	45.84	138243
2010-04-21	45.84	45.85	45.84	45.84	240156
2010-04-22	45.84	45.85	45.84	45.84	226832
2010-04-23	45.85	45.85	45.84	45.84	205936
2010-04-26	45.84	45.85	45.84	45.85	444529
2010-04-27	45.84	45.85	45.84	45.84	1159064
2010-04-28	45.84	45.85	45.84	45.85	429831
2010-04-29	45.84	45.85	45.84	45.85	153005
2010-04-30	45.84	45.85	45.84	45.84	382867
2010-05-03	45.85	45.85	45.84	45.85	456242
2010-05-04	45.84	45.85	45.84	45.84	195425
2010-05-05	45.85	45.85	45.84	45.85	573903
2010-05-06	45.84	45.86	45.84	45.86	424876
2010-05-07	45.85	45.86	45.84	45.86	706572
2010-05-10	45.85	45.86	45.85	45.86	439023
2010-05-11	45.85	45.86	45.85	45.86	352445
2010-05-12	45.86	45.86	45.85	45.86	418831
2010-05-13	45.86	45.86	45.85	45.85	2511626
2010-05-14	45.86	45.86	45.85	45.86	378028
2010-05-17	45.86	45.86	45.85	45.86	280519
2010-05-18	45.86	45.86	45.85	45.85	375379
2010-05-19	45.85	45.86	45.85	45.86	709564
2010-05-20	45.86	45.86	45.85	45.86	885234
2010-05-21	45.86	45.86	45.85	45.86	926219
2010-05-24	45.86	45.86	45.85	45.86	337138
2010-05-25	45.85	45.86	45.85	45.86	687799
2010-05-26	45.86	45.87	45.85	45.87	1324122
2010-05-27	45.86	45.86	45.85	45.85	1037348
2010-05-28	45.86	45.86	45.85	45.86	561458
2010-06-01	45.85	45.86	45.85	45.85	1101408
2010-06-02	45.85	45.87	45.85	45.87	1919560
2010-06-03	45.85	45.87	45.85	45.85	439719
2010-06-04	45.85	45.87	45.85	45.87	991657
2010-06-07	45.86	45.87	45.85	45.86	317568
2010-06-08	45.86	45.87	45.85	45.87	612242
2010-06-09	45.87	45.87	45.86	45.87	327816
2010-06-10	45.86	45.87	45.86	45.87	201458
2010-06-11	45.86	45.87	45.85	45.87	289457
2010-06-14	45.87	45.87	45.85	45.85	473207
2010-06-15	45.86	45.87	45.85	45.85	764104
2010-06-16	45.86	45.87	45.85	45.85	1727330
2010-06-17	45.86	45.86	45.85	45.85	635383
2010-06-18	45.85	45.86	45.85	45.86	455067
2010-06-21	45.85	45.86	45.85	45.85	1575197
2010-06-22	45.85	45.86	45.85	45.86	280961
2010-06-23	45.85	45.86	45.85	45.86	127556
2010-06-24	45.85	45.86	45.85	45.86	581923
2010-06-25	45.86	45.86	45.85	45.86	187512
2010-06-28	45.85	45.86	45.85	45.86	397538
2010-06-29	45.86	45.86	45.85	45.86	1159017
2010-06-30	45.85	45.87	45.85	45.87	2027708
2010-07-01	45.86	45.86	45.85	45.86	1144938
2010-07-02	45.85	45.86	45.85	45.86	278287
2010-07-06	45.86	45.86	45.85	45.85	1431751
2010-07-07	45.86	45.86	45.85	45.85	1746978
2010-07-08	45.85	45.86	45.85	45.86	2510180
2010-07-09	45.85	45.86	45.85	45.85	445931
2010-07-12	45.86	45.86	45.85	45.86	1959802
2010-07-13	45.86	45.86	45.85	45.86	328005
2010-07-14	45.85	45.86	45.85	45.86	318326
2010-07-15	45.85	45.86	45.85	45.86	244201
2010-07-16	45.85	45.86	45.85	45.86	175409
2010-07-19	45.86	45.86	45.85	45.85	1606643
2010-07-20	45.86	45.86	45.85	45.85	242684
2010-07-21	45.85	45.86	45.85	45.85	248709
2010-07-22	45.85	45.86	45.85	45.85	639209
2010-07-23	45.86	45.86	45.85	45.86	147114
2010-07-26	45.86	45.86	45.84	45.84	1762862
2010-07-27	45.85	45.85	45.84	45.84	1749582
2010-07-28	45.84	45.85	45.84	45.85	236253
2010-07-29	45.84	45.85	45.84	45.84	221416
2010-07-30	45.85	45.85	45.84	45.85	135816
2010-08-02	45.84	45.85	45.84	45.84	1589117
2010-08-03	45.84	45.85	45.84	45.84	2684191
2010-08-04	45.84	45.85	45.84	45.84	1954305
2010-08-05	45.84	45.86	45.84	45.84	1001184
2010-08-06	45.84	45.85	45.84	45.84	262106
2010-08-09	45.85	45.86	45.84	45.84	189084
2010-08-10	45.85	45.85	45.84	45.85	250943
2010-08-11	45.84	45.86	45.84	45.86	1660980
2010-08-12	45.85	45.86	45.85	45.86	1911436
2010-08-13	45.85	45.86	45.85	45.86	1161086
2010-08-16	45.86	45.86	45.85	45.85	119615
2010-08-17	45.86	45.86	45.85	45.86	387845
2010-08-18	45.85	45.86	45.85	45.85	204283
2010-08-19	45.86	45.86	45.85	45.85	559972
2010-08-20	45.86	45.86	45.85	45.86	169567
2010-08-23	45.85	45.86	45.85	45.85	237136
2010-08-24	45.85	45.86	45.85	45.85	784902
2010-08-25	45.86	45.86	45.85	45.86	1230193
2010-08-26	45.86	45.86	45.85	45.85	260094
2010-08-27	45.85	45.86	45.85	45.85	268970
2010-08-30	45.85	45.86	45.85	45.86	238405
2010-08-31	45.86	45.86	45.85	45.85	580335
2010-09-01	45.85	45.86	45.85	45.85	1199188
2010-09-02	45.85	45.86	45.85	45.86	264816
2010-09-03	45.85	45.86	45.85	45.86	1305683
2010-09-07	45.85	45.86	45.85	45.85	210904
2010-09-08	45.85	45.86	45.85	45.85	1395395
2010-09-09	45.85	45.86	45.85	45.85	200541
2010-09-10	45.86	45.86	45.85	45.85	659782
2010-09-13	45.85	45.86	45.85	45.85	728955
2010-09-14	45.85	45.86	45.85	45.86	93118
2010-09-15	45.85	45.86	45.85	45.86	240592
2010-09-16	45.85	45.86	45.85	45.86	427039
2010-09-17	45.85	45.86	45.85	45.85	337449
2010-09-20	45.85	45.86	45.85	45.85	743720
2010-09-21	45.86	45.86	45.85	45.85	1484231
2010-09-22	45.86	45.86	45.85	45.85	1042573
2010-09-23	45.85	45.86	45.85	45.85	419875
2010-09-24	45.86	45.86	45.85	45.86	200530
2010-09-27	45.85	45.86	45.85	45.86	566472
2010-09-28	45.85	45.86	45.85	45.85	226383
2010-09-29	45.85	45.86	45.85	45.85	322921
2010-09-30	45.85	45.86	45.85	45.85	428304
2010-10-01	45.85	45.86	45.85	45.85	656297
2010-10-04	45.85	45.86	45.85	45.86	397089
2010-10-05	45.85	45.86	45.85	45.85	840600
2010-10-06	45.85	45.86	45.85	45.85	1489150
2010-10-07	45.85	45.86	45.85	45.85	1049436
2010-10-08	45.85	45.86	45.85	45.85	231613
2010-10-11	45.85	45.86	45.85	45.85	128995
2010-10-12	45.85	45.86	45.85	45.85	851409
2010-10-13	45.85	45.86	45.85	45.85	794066
2010-10-14	45.85	45.86	45.85	45.86	340542
2010-10-15	45.85	45.86	45.85	45.85	178639
2010-10-18	45.85	45.86	45.85	45.86	375660
2010-10-19	45.86	45.86	45.85	45.85	132336
2010-10-20	45.86	45.86	45.85	45.85	1266885
2010-10-21	45.85	45.86	45.85	45.85	1251139
2010-10-22	45.86	45.86	45.85	45.85	229839
2010-10-25	45.85	45.86	45.85	45.85	271176
2010-10-26	45.85	45.86	45.85	45.86	178945
2010-10-27	45.85	45.86	45.85	45.86	229926
2010-10-28	45.86	45.86	45.85	45.85	173191
2010-10-29	45.85	45.86	45.85	45.86	115690
2010-11-01	45.86	45.86	45.85	45.86	484150
2010-11-02	45.85	45.86	45.84	45.84	452923
2010-11-03	45.85	45.86	45.85	45.85	458945
2010-11-04	45.85	45.86	45.85	45.85	1868148
2010-11-05	45.85	45.86	45.85	45.85	654301
2010-11-08	45.85	45.86	45.85	45.85	396672
2010-11-09	45.85	45.86	45.85	45.85	446367
2010-11-10	45.85	45.86	45.85	45.85	487224
2010-11-11	45.85	45.86	45.84	45.84	99200
2010-11-12	45.85	45.86	45.85	45.86	2913964
2010-11-15	45.86	45.86	45.85	45.86	402164
2010-11-16	45.85	45.86	45.85	45.86	206899
2010-11-17	45.85	45.86	45.85	45.86	110537
2010-11-18	45.85	45.86	45.85	45.85	193001
2010-11-19	45.85	45.86	45.85	45.85	309281
2010-11-22	45.85	45.86	45.85	45.85	453300
2010-11-23	45.86	45.86	45.85	45.85	135959
2010-11-24	45.85	45.86	45.85	45.86	173135
2010-11-26	45.85	45.86	45.85	45.86	447483
2010-11-29	45.85	45.86	45.85	45.86	500926
2010-11-30	45.85	45.86	45.85	45.86	162503
2010-12-01	45.86	45.86	45.85	45.85	150640
2010-12-02	45.85	45.86	45.85	45.85	376802
2010-12-03	45.85	45.86	45.85	45.86	640527
2010-12-06	45.85	45.86	45.85	45.85	282601
2010-12-07	45.85	45.86	45.85	45.85	352933
2010-12-08	45.85	45.86	45.85	45.85	164835
2010-12-09	45.85	45.86	45.85	45.86	370466
2010-12-10	45.85	45.86	45.85	45.86	328851
2010-12-13	45.85	45.86	45.85	45.86	261536
2010-12-14	45.85	45.86	45.85	45.86	776936
2010-12-15	45.85	45.86	45.85	45.85	409084
2010-12-16	45.85	45.86	45.85	45.85	1129176
2010-12-17	45.85	45.86	45.85	45.86	483494
2010-12-20	45.85	45.86	45.85	45.86	241122
2010-12-21	45.86	45.86	45.85	45.86	206615
2010-12-22	45.86	45.86	45.85	45.85	194408
2010-12-23	45.85	45.86	45.85	45.85	175904
2010-12-27	45.85	45.86	45.85	45.85	302111
2010-12-28	45.85	45.86	45.85	45.86	230345
2010-12-29	45.86	45.86	45.85	45.85	144252
2010-12-30	45.85	45.86	45.85	45.86	435285
2010-12-31	45.85	45.86	45.85	45.85	239203
2011-01-03	45.85	45.86	45.85	45.86	253690
2011-01-04	45.86	45.86	45.85	45.86	313408
2011-01-05	45.85	45.86	45.85	45.86	368639
2011-01-06	45.86	45.86	45.85	45.86	129853
2011-01-07	45.85	45.86	45.85	45.85	249118
2011-01-10	45.85	45.86	45.85	45.86	301061
2011-01-11	45.86	45.86	45.85	45.86	254525
2011-01-12	45.85	45.86	45.85	45.85	138756
2011-01-13	45.85	45.86	45.85	45.85	189121
2011-01-14	45.85	45.86	45.85	45.85	398823
2011-01-18	45.85	45.86	45.85	45.85	853172
2011-01-19	45.86	45.86	45.85	45.86	301690
2011-01-20	45.86	45.86	45.85	45.86	199295
2011-01-21	45.85	45.86	45.85	45.85	110138
2011-01-24	45.85	45.86	45.85	45.85	624197
2011-01-25	45.86	45.86	45.85	45.86	886113
2011-01-26	45.86	45.86	45.85	45.85	175593
2011-01-27	45.85	45.86	45.85	45.86	177904
2011-01-28	45.85	45.86	45.85	45.85	317015
2011-01-31	45.85	45.86	45.85	45.85	174483
2011-02-01	45.85	45.86	45.85	45.85	1575128
2011-02-02	45.85	45.86	45.85	45.85	567088
2011-02-03	45.86	45.86	45.85	45.85	182000
2011-02-04	45.85	45.86	45.85	45.86	201935
2011-02-07	45.86	45.86	45.85	45.85	263031
2011-02-08	45.86	45.86	45.85	45.85	310783
2011-02-09	45.86	45.86	45.85	45.86	295377
2011-02-10	45.85	45.86	45.85	45.85	297268
2011-02-11	45.86	45.86	45.85	45.85	276290
2011-02-14	45.86	45.86	45.85	45.85	148829
2011-02-15	45.86	45.86	45.85	45.86	386320
2011-02-16	45.86	45.86	45.85	45.86	273583
2011-02-17	45.85	45.86	45.85	45.86	136428
2011-02-18	45.85	45.86	45.85	45.85	187489
2011-02-22	45.86	45.86	45.85	45.85	288028
2011-02-23	45.86	45.86	45.85	45.86	986928
2011-02-24	45.86	45.86	45.85	45.86	253466
2011-02-25	45.86	45.86	45.85	45.86	182636
2011-02-28	45.86	45.86	45.85	45.85	291617
2011-03-01	45.86	45.86	45.85	45.85	276745
2011-03-02	45.86	45.86	45.85	45.86	255944
2011-03-03	45.86	45.86	45.85	45.85	279827
2011-03-04	45.85	45.86	45.85	45.86	264534
2011-03-07	45.86	45.86	45.85	45.85	191628
2011-03-08	45.86	45.86	45.85	45.85	2357575
2011-03-09	45.86	45.86	45.85	45.85	319533
2011-03-10	45.85	45.86	45.85	45.85	280311
2011-03-11	45.85	45.86	45.85	45.86	155412
2011-03-14	45.85	45.87	45.85	45.86	1859259
2011-03-15	45.87	45.87	45.85	45.87	1508533
2011-03-16	45.86	45.87	45.86	45.87	244590
2011-03-17	45.87	45.87	45.86	45.87	1190826
2011-03-18	45.86	45.87	45.86	45.87	445465
2011-03-21	45.86	45.87	45.86	45.87	204624
2011-03-22	45.85	45.86	45.85	45.85	234202
2011-03-23	45.85	45.86	45.85	45.86	313821
2011-03-24	45.85	45.86	45.85	45.85	1115868
2011-03-25	45.85	45.86	45.85	45.85	2543772
2011-03-28	45.85	45.86	45.85	45.86	1467833
2011-03-29	45.86	45.86	45.85	45.85	481829
2011-03-30	45.86	45.86	45.85	45.86	1179836
2011-03-31	45.85	45.86	45.85	45.85	290381
2011-04-01	45.86	45.86	45.85	45.85	297693
2011-04-04	45.85	45.87	45.85	45.85	289401
2011-04-05	45.86	45.86	45.85	45.85	329975
2011-04-06	45.85	45.86	45.85	45.85	233711
2011-04-07	45.85	45.86	45.85	45.86	258879
2011-04-08	45.86	45.86	45.85	45.85	2621489
2011-04-11	45.85	45.86	45.85	45.85	461677
2011-04-12	45.86	45.87	45.85	45.86	122108
2011-04-13	45.86	45.87	45.85	45.86	158349
2011-04-14	45.87	45.87	45.85	45.85	491495
2011-04-15	45.85	45.86	45.85	45.86	305189
2011-04-18	45.85	45.86	45.85	45.85	224551
2011-04-19	45.85	45.86	45.85	45.85	221260
2011-04-20	45.86	45.86	45.85	45.85	204318
2011-04-21	45.85	45.86	45.85	45.85	179620
2011-04-25	45.86	45.86	45.85	45.85	206279
2011-04-26	45.86	45.86	45.85	45.85	82844
2011-04-27	45.85	45.86	45.85	45.85	211909
2011-04-28	45.85	45.86	45.85	45.85	194025
2011-04-29	45.85	45.86	45.85	45.85	149487
2011-05-02	45.86	45.86	45.85	45.85	152462
2011-05-03	45.86	45.86	45.85	45.85	254192
2011-05-04	45.87	45.87	45.85	45.87	899470
2011-05-05	45.86	45.87	45.86	45.87	1573069
2011-05-06	45.86	45.87	45.86	45.87	286748
2011-05-09	45.86	45.87	45.86	45.87	1616929
2011-05-10	45.87	45.87	45.86	45.87	364350
2011-05-11	45.86	45.87	45.86	45.87	152222
2011-05-12	45.87	45.87	45.86	45.87	176633
2011-05-13	45.87	45.87	45.86	45.86	85813
2011-05-16	45.87	45.87	45.86	45.86	1811481
2011-05-17	45.87	45.87	45.86	45.86	1165337
2011-05-18	45.85	45.86	45.85	45.85	151009
2011-05-19	45.85	45.87	45.85	45.87	142511
2011-05-20	45.86	45.86	45.85	45.86	886745
2011-05-23	45.86	45.86	45.85	45.86	657406
2011-05-24	45.85	45.86	45.85	45.86	136490
2011-05-25	45.86	45.86	45.85	45.86	319504
2011-05-26	45.86	45.86	45.85	45.86	1639025
2011-05-27	45.85	45.86	45.85	45.86	322653
2011-05-31	45.85	45.86	45.85	45.86	267338
2011-06-01	45.85	45.86	45.85	45.85	943782
2011-06-02	45.85	45.86	45.85	45.85	137970
2011-06-03	45.85	45.86	45.85	45.85	125473
2011-06-06	45.86	45.86	45.85	45.85	1310453
2011-06-07	45.86	45.86	45.85	45.86	1764845
2011-06-08	45.85	45.86	45.85	45.86	129846
2011-06-09	45.86	45.86	45.85	45.85	752612
2011-06-10	45.85	45.86	45.85	45.86	158774
2011-06-13	45.86	45.86	45.85	45.85	189832
2011-06-14	45.85	45.86	45.85	45.86	1724789
2011-06-15	45.86	45.86	45.85	45.86	227233
2011-06-16	45.86	45.86	45.85	45.86	203765
2011-06-17	45.86	45.86	45.85	45.86	193434
2011-06-20	45.86	45.86	45.85	45.86	205790
2011-06-21	45.86	45.86	45.85	45.85	866690
2011-06-22	45.85	45.86	45.85	45.86	317309
2011-06-23	45.86	45.86	45.85	45.86	1047451
2011-06-24	45.86	45.86	45.85	45.85	715438
2011-06-27	45.86	45.86	45.85	45.85	253866
2011-06-28	45.86	45.86	45.85	45.85	579228
2011-06-29	45.85	45.86	45.85	45.86	2297834
2011-06-30	45.85	45.86	45.85	45.86	3460100
2011-07-01	45.86	45.86	45.85	45.85	992714
2011-07-05	45.86	45.86	45.85	45.85	1573387
2011-07-06	45.85	45.86	45.85	45.86	444603
2011-07-07	45.85	45.86	45.85	45.85	317603
2011-07-08	45.85	45.86	45.85	45.85	141297
2011-07-11	45.86	45.86	45.84	45.84	295663
2011-07-12	45.86	45.86	45.85	45.85	2299909
2011-07-13	45.85	45.86	45.85	45.86	2230976
2011-07-14	45.86	45.86	45.85	45.86	433218
2011-07-15	45.85	45.86	45.85	45.86	992064
2011-07-18	45.85	45.86	45.85	45.86	1606663
2011-07-19	45.86	45.86	45.85	45.86	1579977
2011-07-20	45.85	45.86	45.85	45.85	325265
2011-07-21	45.86	45.86	45.85	45.85	1580812
2011-07-22	45.85	45.86	45.85	45.86	325088
2011-07-25	45.86	45.86	45.85	45.86	144579
2011-07-26	45.85	45.86	45.85	45.86	171593
2011-07-27	45.86	45.86	45.85	45.86	1812047
2011-07-28	45.85	45.86	45.85	45.86	1605592
2011-07-29	45.85	45.86	45.85	45.86	2121882
2011-08-01	45.85	45.86	45.84	45.86	580432
2011-08-02	45.85	45.86	45.84	45.86	2025196
2011-08-03	45.86	45.86	45.85	45.86	1362212
2011-08-04	45.86	45.86	45.85	45.86	2670280
2011-08-05	45.86	45.86	45.85	45.86	877440
2011-08-08	45.85	45.86	45.85	45.86	1121111
2011-08-09	45.86	45.86	45.85	45.86	1316891
2011-08-10	45.85	45.86	45.84	45.86	748252
2011-08-11	45.85	45.86	45.84	45.86	449304
2011-08-12	45.86	45.86	45.85	45.86	1559663
2011-08-15	45.85	45.86	45.85	45.86	18254689
2011-08-16	45.86	45.86	45.85	45.86	736171
2011-08-17	45.86	45.86	45.85	45.86	662395
2011-08-18	45.86	45.86	45.84	45.84	1050843
2011-08-19	45.86	45.86	45.85	45.86	1883405
2011-08-22	45.85	45.86	45.84	45.84	495746
2011-08-23	45.85	45.86	45.85	45.86	1418433
2011-08-24	45.86	45.86	45.85	45.86	381475
2011-08-25	45.86	45.86	45.84	45.84	669536
2011-08-26	45.86	45.86	45.85	45.86	495897
2011-08-29	45.86	45.86	45.85	45.86	22588744
2011-08-30	45.85	45.86	45.85	45.86	1903908
2011-08-31	45.86	45.86	45.85	45.85	1047455
2011-09-01	45.85	45.86	45.84	45.86	2096159
2011-09-02	45.86	45.86	45.85	45.86	958869
2011-09-06	45.85	45.86	45.84	45.85	17234391
2011-09-07	45.85	45.85	45.84	45.84	735829
2011-09-08	45.84	45.85	45.84	45.84	1395977
2011-09-09	45.84	45.86	45.84	45.85	1462068
2011-09-12	45.84	45.85	45.84	45.85	575391
2011-09-13	45.85	45.85	45.84	45.84	1137016
2011-09-14	45.85	45.85	45.84	45.84	615937
2011-09-15	45.85	45.86	45.84	45.84	1847494
2011-09-16	45.85	45.85	45.84	45.84	552828
2011-09-19	45.85	45.85	45.84	45.85	1034131
2011-09-20	45.84	45.85	45.84	45.85	745973
2011-09-21	45.85	45.85	45.84	45.85	628252
2011-09-22	45.84	45.85	45.84	45.84	2023216
2011-09-23	45.85	45.85	45.84	45.85	1208267
2011-09-26	45.85	45.85	45.84	45.85	994746
2011-09-27	45.84	45.85	45.84	45.84	808233
2011-09-28	45.85	45.85	45.84	45.85	767285
2011-09-29	45.85	45.85	45.84	45.85	903272
2011-09-30	45.85	45.85	45.84	45.85	1222841
2011-10-03	45.85	45.85	45.84	45.85	26302488
2011-10-04	45.85	45.85	45.84	45.85	1382005
2011-10-05	45.85	45.85	45.84	45.85	1378527
2011-10-06	45.85	45.85	45.84	45.84	706728
2011-10-07	45.84	45.85	45.84	45.85	1501279
2011-10-10	45.84	45.85	45.83	45.84	3314679
2011-10-11	45.84	45.85	45.84	45.85	1125056
2011-10-12	45.85	45.85	45.84	45.84	765950
2011-10-13	45.84	45.85	45.84	45.85	988028
2011-10-14	45.85	45.85	45.84	45.84	918434
2011-10-17	45.84	45.85	45.84	45.84	24449151
2011-10-18	45.84	45.85	45.84	45.85	701229
2011-10-19	45.84	45.85	45.84	45.85	588821
2011-10-20	45.84	45.85	45.84	45.85	2252172
2011-10-21	45.84	45.85	45.84	45.84	1167501
2011-10-24	45.84	45.85	45.84	45.84	17559448
2011-10-25	45.84	45.85	45.84	45.85	964995
2011-10-26	45.84	45.85	45.84	45.85	478843
2011-10-27	45.84	45.85	45.84	45.84	2980507
2011-10-28	45.84	45.85	45.84	45.84	808738
2011-10-31	45.85	45.85	45.83	45.83	6224832
2011-11-01	45.85	45.85	45.84	45.85	2846255
2011-11-02	45.85	45.85	45.84	45.84	569211
2011-11-03	45.85	45.85	45.83	45.83	653573
2011-11-04	45.85	45.85	45.84	45.84	405976
2011-11-07	45.84	45.85	45.84	45.85	395110
2011-11-08	45.84	45.85	45.84	45.85	1074519
2011-11-09	45.85	45.85	45.84	45.84	348362
2011-11-10	45.84	45.85	45.84	45.85	724207
2011-11-11	45.84	45.86	45.84	45.84	688757
2011-11-14	45.85	45.85	45.84	45.85	1297905
2011-11-15	45.85	45.85	45.84	45.84	465802
2011-11-16	45.84	45.85	45.84	45.85	682560
2011-11-17	45.84	45.85	45.84	45.85	1687563
2011-11-18	45.85	45.85	45.84	45.85	549386
2011-11-21	45.85	45.85	45.84	45.85	4338118
2011-11-22	45.85	45.85	45.84	45.84	1262821
2011-11-23	45.85	45.85	45.83	45.85	1754266
2011-11-25	45.85	45.85	45.84	45.85	536562
2011-11-28	45.84	45.85	45.84	45.85	935089
2011-11-29	45.84	45.85	45.83	45.83	1075334
2011-11-30	45.84	45.84	45.83	45.84	3403693
2011-12-01	45.83	45.84	45.83	45.83	4273987
2011-12-02	45.84	45.84	45.83	45.84	707438
2011-12-05	45.84	45.84	45.83	45.84	4481095
2011-12-06	45.83	45.86	45.83	45.85	422269
2011-12-07	45.84	45.84	45.83	45.84	519872
2011-12-08	45.84	45.84	45.83	45.84	496024
2011-12-09	45.83	45.84	45.83	45.83	399575
2011-12-12	45.83	45.84	45.83	45.83	22188186
2011-12-13	45.83	45.84	45.83	45.83	798240
2011-12-14	45.83	45.84	45.83	45.84	2475212
2011-12-15	45.84	45.84	45.83	45.83	1070081
2011-12-16	45.84	45.84	45.83	45.84	528304
2011-12-19	45.83	45.84	45.83	45.84	696923
2011-12-20	45.84	45.84	45.83	45.84	470951
2011-12-21	45.84	45.84	45.83	45.84	598856
2011-12-22	45.84	45.84	45.83	45.84	283640
2011-12-23	45.84	45.84	45.76	45.84	1016535
2011-12-27	45.83	45.84	45.83	45.83	316997
2011-12-28	45.83	45.84	45.83	45.83	547138
2011-12-29	45.83	45.84	45.83	45.83	393740
2011-12-30	45.83	45.84	45.83	45.83	400637
2012-01-03	45.83	45.84	45.82	45.82	8493287
2012-01-04	45.83	45.83	45.82	45.82	886469
2012-01-05	45.82	45.83	45.82	45.82	978634
2012-01-06	45.82	45.83	45.82	45.82	953589
2012-01-09	45.83	45.83	45.82	45.83	980594
2012-01-10	45.82	45.83	45.82	45.83	704413
2012-01-11	45.83	45.83	45.82	45.82	803905
2012-01-12	45.82	45.83	45.82	45.82	688440
2012-01-13	45.82	45.83	45.82	45.82	1163130
2012-01-17	45.82	45.83	45.82	45.82	421677
2012-01-18	45.82	45.83	45.82	45.82	3059301
2012-01-19	45.82	45.83	45.82	45.82	1456119
2012-01-20	45.82	45.83	45.82	45.82	422729
2012-01-23	45.83	45.83	45.82	45.82	448627
2012-01-24	45.82	45.83	45.82	45.82	432251
2012-01-25	45.82	45.83	45.82	45.82	539516
2012-01-26	45.83	45.83	45.82	45.82	364344
2012-01-27	45.82	45.83	45.82	45.82	307635
2012-01-30	45.82	45.83	45.82	45.83	512017
2012-01-31	45.83	45.83	45.82	45.82	833559
2012-02-01	45.82	45.83	45.82	45.82	725175
2012-02-02	45.82	45.83	45.82	45.82	237920
2012-02-03	45.82	45.83	45.82	45.82	730309
2012-02-06	45.82	45.83	45.82	45.83	369778
2012-02-07	45.82	45.83	45.82	45.82	378923
2012-02-08	45.82	45.83	45.82	45.83	900921
2012-02-09	45.82	45.83	45.82	45.82	260214
2012-02-10	45.83	45.83	45.82	45.83	1042555
2012-02-13	45.82	45.83	45.82	45.82	1277127
2012-02-14	45.82	45.83	45.82	45.83	347895
2012-02-15	45.83	45.83	45.82	45.82	207219
2012-02-16	45.83	45.83	45.82	45.83	884393
2012-02-17	45.82	45.83	45.82	45.82	162710
2012-02-21	45.82	45.83	45.82	45.82	309442
2012-02-22	45.82	45.83	45.82	45.82	210625
2012-02-23	45.83	45.83	45.82	45.82	312504
2012-02-24	45.82	45.83	45.82	45.83	373026
2012-02-27	45.83	45.83	45.82	45.82	1911976
2012-02-28	45.83	45.83	45.82	45.82	264075
2012-02-29	45.82	45.83	45.82	45.83	907167
2012-03-01	45.82	45.82	45.81	45.82	436510
2012-03-02	45.82	45.82	45.81	45.82	373193
2012-03-05	45.81	45.82	45.81	45.82	497760
2012-03-06	45.82	45.82	45.81	45.82	359479
2012-03-07	45.82	45.83	45.82	45.82	250726
2012-03-08	45.82	45.83	45.82	45.83	1422574
2012-03-09	45.82	45.83	45.82	45.83	388577
2012-03-12	45.83	45.83	45.82	45.83	249694
2012-03-13	45.83	45.83	45.82	45.83	410631
2012-03-14	45.82	45.83	45.82	45.82	254031
2012-03-15	45.83	45.83	45.82	45.82	936028
2012-03-16	45.82	45.83	45.82	45.82	1002295
2012-03-19	45.83	45.83	45.82	45.83	210226
2012-03-20	45.82	45.83	45.82	45.83	234460
2012-03-21	45.82	45.83	45.82	45.83	131588
2012-03-22	45.83	45.83	45.82	45.83	212242
2012-03-23	45.82	45.83	45.82	45.83	206464
2012-03-26	45.83	45.83	45.82	45.83	2522585
2012-03-27	45.83	45.83	45.82	45.82	370054
2012-03-28	45.82	45.83	45.82	45.83	111586
2012-03-29	45.82	45.83	45.82	45.82	262046
2012-03-30	45.82	45.83	45.82	45.82	204477
2012-04-02	45.82	45.83	45.81	45.81	1556467
2012-04-03	45.81	45.82	45.81	45.82	1742128
2012-04-04	45.82	45.82	45.81	45.81	639667
2012-04-05	45.82	45.83	45.82	45.82	762185
2012-04-09	45.82	45.83	45.82	45.83	2271980
2012-04-10	45.82	45.83	45.82	45.83	1040369
2012-04-11	45.82	45.83	45.82	45.83	2028449
2012-04-12	45.83	45.83	45.82	45.82	2030800
2012-04-13	45.81	45.82	45.81	45.81	297013
2012-04-16	45.82	45.83	45.81	45.82	1234407
2012-04-17	45.82	45.83	45.82	45.82	348905
2012-04-18	45.82	45.83	45.82	45.82	154919
2012-04-19	45.82	45.83	45.82	45.83	76573
2012-04-20	45.83	45.83	45.82	45.82	116798
2012-04-23	45.82	45.83	45.82	45.83	2872642
2012-04-24	45.83	45.83	45.82	45.83	542955
2012-04-25	45.82	45.83	45.82	45.82	831573
2012-04-26	45.83	45.83	45.82	45.83	136819
2012-04-27	45.82	45.83	45.82	45.82	200287
2012-04-30	45.82	45.83	45.82	45.83	171771
2012-05-01	45.82	45.83	45.82	45.83	438940
2012-05-02	45.82	45.83	45.82	45.83	246555
2012-05-03	45.82	45.83	45.82	45.82	169558
2012-05-04	45.82	45.83	45.82	45.82	222669
2012-05-07	45.82	45.83	45.82	45.83	515455
2012-05-08	45.83	45.83	45.82	45.83	565876
2012-05-09	45.82	45.83	45.82	45.83	1842479
2012-05-10	45.82	45.83	45.82	45.83	914008
2012-05-11	45.83	45.83	45.82	45.83	256028
2012-05-14	45.82	45.83	45.82	45.83	442044
2012-05-15	45.82	45.83	45.82	45.83	1057281
2012-05-16	45.83	45.83	45.82	45.83	207838
2012-05-17	45.83	45.83	45.82	45.83	692951
2012-05-18	45.82	45.83	45.82	45.83	1150788
2012-05-21	45.82	45.83	45.82	45.83	2107972
2012-05-22	45.82	45.83	45.81	45.82	1298145
2012-05-23	45.81	45.82	45.81	45.82	255924
2012-05-24	45.81	45.83	45.81	45.83	3557715
2012-05-25	45.82	45.83	45.82	45.83	1460457
2012-05-29	45.83	45.83	45.82	45.83	301881
2012-05-30	45.83	45.83	45.82	45.83	866984
2012-05-31	45.83	45.83	45.82	45.83	585046
2012-06-01	45.83	45.83	45.82	45.83	581290
2012-06-04	45.83	45.83	45.82	45.83	1036396
2012-06-05	45.82	45.83	45.82	45.83	766504
2012-06-06	45.83	45.83	45.81	45.82	1506624
2012-06-07	45.83	45.83	45.81	45.82	882957
2012-06-08	45.82	45.83	45.82	45.82	317797
2012-06-11	45.82	45.83	45.82	45.82	239535
2012-06-12	45.83	45.83	45.82	45.83	491864
2012-06-13	45.82	45.83	45.82	45.83	119097
2012-06-14	45.82	45.83	45.82	45.83	338857
2012-06-15	45.82	45.83	45.82	45.82	214739
2012-06-18	45.83	45.83	45.82	45.83	264505
2012-06-19	45.83	45.83	45.81	45.81	1663464
2012-06-20	45.81	45.82	45.81	45.81	248178
2012-06-21	45.81	45.83	45.81	45.83	1836168
2012-06-22	45.82	45.83	45.82	45.82	133898
2012-06-25	45.82	45.83	45.82	45.83	1576478
2012-06-26	45.82	45.83	45.82	45.83	255802
2012-06-27	45.82	45.83	45.82	45.82	237042
2012-06-28	45.83	45.83	45.82	45.83	697647
2012-06-29	45.82	45.83	45.81	45.81	2221841
2012-07-02	45.81	45.82	45.81	45.81	1747717
2012-07-03	45.81	45.82	45.81	45.81	626027
2012-07-05	45.81	45.82	45.81	45.81	2598383
2012-07-06	45.82	45.82	45.81	45.81	269474
2012-07-09	45.82	45.82	45.81	45.81	834789
2012-07-10	45.81	45.82	45.81	45.81	902883
2012-07-11	45.81	45.82	45.81	45.81	249807
2012-07-12	45.81	45.82	45.81	45.81	521372
2012-07-13	45.81	45.82	45.81	45.82	319491
2012-07-16	45.81	45.82	45.81	45.81	195976
2012-07-17	45.81	45.82	45.81	45.82	93009
2012-07-18	45.82	45.82	45.81	45.81	216926
2012-07-19	45.82	45.82	45.81	45.82	320654
2012-07-20	45.81	45.82	45.81	45.81	243468
2012-07-23	45.82	45.82	45.81	45.81	289034
2012-07-24	45.81	45.82	45.81	45.82	450523
2012-07-25	45.82	45.83	45.81	45.83	3011461
2012-07-26	45.82	45.83	45.82	45.82	849695
2012-07-27	45.82	45.83	45.82	45.83	358802
2012-07-30	45.83	45.83	45.82	45.83	744209
2012-07-31	45.81	45.82	45.81	45.81	301751
2012-08-01	45.83	45.83	45.82	45.82	1399453
2012-08-02	45.82	45.83	45.82	45.82	211154
2012-08-03	45.82	45.83	45.82	45.82	246650
2012-08-06	45.82	45.83	45.82	45.83	417022
2012-08-07	45.82	45.83	45.81	45.82	1090589
2012-08-08	45.82	45.82	45.81	45.81	411247
2012-08-09	45.81	45.82	45.81	45.81	130769
2012-08-10	45.81	45.82	45.81	45.81	493567
2012-08-13	45.82	45.82	45.81	45.81	2015737
2012-08-14	45.81	45.82	45.81	45.81	358407
2012-08-15	45.81	45.82	45.81	45.81	170300
2012-08-16	45.81	45.82	45.81	45.81	1076916
2012-08-17	45.81	45.82	45.81	45.81	380073
2012-08-20	45.81	45.82	45.81	45.81	232727
2012-08-21	45.81	45.82	45.81	45.81	305083
2012-08-22	45.81	45.82	45.81	45.81	205664
2012-08-23	45.81	45.82	45.81	45.81	268370
2012-08-24	45.82	45.82	45.81	45.81	262303
2012-08-27	45.81	45.82	45.81	45.81	202549
2012-08-28	45.81	45.82	45.81	45.82	198979
2012-08-29	45.81	45.82	45.81	45.81	144682
2012-08-30	45.82	45.82	45.81	45.81	274591
2012-08-31	45.81	45.82	45.81	45.82	366889
2012-09-04	45.81	45.82	45.81	45.81	245679
2012-09-05	45.82	45.82	45.81	45.82	715554
2012-09-06	45.81	45.82	45.81	45.82	267029
2012-09-07	45.81	45.82	45.81	45.81	1161682
2012-09-10	45.81	45.82	45.81	45.81	861316
2012-09-11	45.82	45.82	45.81	45.81	99747
2012-09-12	45.81	45.82	45.81	45.81	385449
2012-09-13	45.81	45.82	45.81	45.81	1106022
2012-09-14	45.81	45.82	45.81	45.81	194146
2012-09-17	45.81	45.82	45.81	45.81	283384
2012-09-18	45.82	45.82	45.81	45.81	3758564
2012-09-19	45.81	45.82	45.81	45.81	356170
2012-09-20	45.81	45.82	45.81	45.81	458992
2012-09-21	45.81	45.82	45.81	45.82	2297428
2012-09-24	45.82	45.82	45.81	45.81	247854
2012-09-25	45.81	45.82	45.81	45.81	553275
2012-09-26	45.81	45.82	45.81	45.82	301780
2012-09-27	45.81	45.82	45.81	45.82	275979
2012-09-28	45.82	45.82	45.81	45.81	331224
2012-10-01	45.81	45.82	45.81	45.81	330195
2012-10-02	45.81	45.82	45.81	45.82	185872
2012-10-03	45.81	45.82	45.81	45.81	276902
2012-10-04	45.81	45.82	45.81	45.82	1477093
2012-10-05	45.82	45.82	45.81	45.81	1083235
2012-10-08	45.82	45.82	45.81	45.81	547527
2012-10-09	45.81	45.82	45.81	45.81	574824
2012-10-10	45.81	45.82	45.81	45.82	507109
2012-10-11	45.81	45.82	45.81	45.82	139726
2012-10-12	45.82	45.82	45.81	45.81	379272
2012-10-15	45.81	45.82	45.81	45.82	263592
2012-10-16	45.81	45.82	45.81	45.81	269506
2012-10-17	45.81	45.82	45.81	45.82	97290
2012-10-18	45.81	45.82	45.81	45.81	193953
2012-10-19	45.82	45.82	45.81	45.81	398958
2012-10-22	45.81	45.82	45.81	45.82	157121
2012-10-23	45.82	45.82	45.81	45.82	1931253
2012-10-24	45.81	45.82	45.81	45.82	366815
2012-10-25	45.81	45.82	45.81	45.82	446633
2012-10-26	45.82	45.82	45.81	45.81	91106
2012-10-31	45.81	45.82	45.81	45.82	790642
2012-11-01	45.82	45.82	45.81	45.82	133015
2012-11-02	45.82	45.82	45.81	45.82	756787
2012-11-05	45.81	45.82	45.81	45.81	1055937
2012-11-06	45.81	45.82	45.81	45.82	212946
2012-11-07	45.81	45.82	45.81	45.82	3969205
2012-11-08	45.82	45.82	45.81	45.82	905470
2012-11-09	45.81	45.82	45.81	45.82	2926419
2012-11-12	45.82	45.82	45.81	45.82	753236
2012-11-13	45.81	45.82	45.81	45.82	4869995
2012-11-14	45.81	45.82	45.81	45.82	625729
2012-11-15	45.81	45.82	45.81	45.82	608889
2012-11-16	45.81	45.82	45.81	45.82	297194
2012-11-19	45.81	45.82	45.81	45.82	267295
2012-11-20	45.81	45.82	45.81	45.82	129802
2012-11-21	45.81	45.82	45.81	45.81	139552
2012-11-23	45.81	45.82	45.81	45.81	105751
2012-11-26	45.81	45.82	45.81	45.82	1189329
2012-11-27	45.81	45.82	45.81	45.82	426249
2012-11-28	45.81	45.82	45.81	45.81	127898
2012-11-29	45.81	45.82	45.81	45.81	2353475
2012-11-30	45.82	45.82	45.81	45.81	1402614
2012-12-03	45.81	45.82	45.81	45.81	1387921
2012-12-04	45.82	45.82	45.81	45.81	434239
2012-12-05	45.81	45.82	45.81	45.81	283433
2012-12-06	45.81	45.82	45.81	45.81	274368
2012-12-07	45.81	45.82	45.81	45.81	752802
2012-12-10	45.81	45.82	45.81	45.81	712923
2012-12-11	45.81	45.82	45.81	45.81	617600
2012-12-12	45.81	45.82	45.81	45.81	539884
2012-12-13	45.81	45.82	45.81	45.81	303310
2012-12-14	45.82	45.82	45.81	45.81	326674
2012-12-17	45.81	45.82	45.81	45.81	1330513
2012-12-18	45.81	45.82	45.81	45.82	508354
2012-12-19	45.81	45.82	45.81	45.81	301051
2012-12-20	45.81	45.82	45.81	45.81	379104
2012-12-21	45.81	45.82	45.81	45.81	306760
2012-12-24	45.82	45.82	45.81	45.81	214894
2012-12-26	45.81	45.82	45.81	45.81	169926
2012-12-27	45.82	45.82	45.81	45.82	124121
2012-12-28	45.81	45.82	45.81	45.82	426658
2012-12-31	45.82	45.82	45.81	45.82	747371
2013-01-02	45.81	45.82	45.81	45.81	2555798
2013-01-03	45.82	45.82	45.81	45.81	588961
2013-01-04	45.81	45.82	45.81	45.82	385353
2013-01-07	45.80	45.81	45.80	45.80	359238
2013-01-08	45.81	45.81	45.80	45.80	213204
2013-01-09	45.80	45.81	45.80	45.80	394767
2013-01-10	45.80	45.81	45.80	45.80	162152
2013-01-11	45.81	45.81	45.80	45.80	117436
2013-01-14	45.81	45.81	45.80	45.80	174452
2013-01-15	45.80	45.81	45.80	45.80	144768
2013-01-16	45.80	45.81	45.80	45.80	835058
2013-01-17	45.80	45.81	45.80	45.81	1479045
2013-01-18	45.81	45.81	45.80	45.80	558758
2013-01-22	45.80	45.81	45.80	45.80	278943
2013-01-23	45.80	45.81	45.80	45.80	300457
2013-01-24	45.80	45.81	45.80	45.81	5115650
2013-01-25	45.80	45.81	45.80	45.80	377503
2013-01-28	45.80	45.81	45.80	45.80	570903
2013-01-29	45.81	45.81	45.80	45.80	170517
2013-01-30	45.80	45.81	45.80	45.80	321445
2013-01-31	45.81	45.81	45.80	45.81	336824
2013-02-01	45.80	45.81	45.80	45.80	343211
2013-02-04	45.80	45.81	45.80	45.80	225022
2013-02-05	45.80	45.81	45.80	45.81	330932
2013-02-06	45.81	45.81	45.80	45.81	565006
2013-02-07	45.80	45.81	45.80	45.81	101770
2013-02-08	45.81	45.81	45.80	45.81	1159420
2013-02-11	45.80	45.81	45.80	45.81	409913
2013-02-12	45.81	45.81	45.80	45.81	391149
2013-02-13	45.81	45.81	45.80	45.80	196569
2013-02-14	45.80	45.81	45.80	45.81	232959
2013-02-15	45.81	45.81	45.80	45.80	103776
2013-02-19	45.81	45.81	45.80	45.80	178340
2013-02-20	45.81	45.81	45.80	45.81	220831
2013-02-21	45.81	45.81	45.80	45.80	581607
2013-02-22	45.80	45.81	45.80	45.81	141537
2013-02-25	45.81	45.81	45.80	45.80	250768
2013-02-26	45.80	45.81	45.80	45.80	290495
2013-02-27	45.80	45.81	45.80	45.81	203103
2013-02-28	45.81	45.81	45.80	45.81	656953
2013-03-01	45.81	45.81	45.80	45.81	134970
2013-03-04	45.80	45.81	45.80	45.80	173352
2013-03-05	45.80	45.81	45.80	45.81	267338
2013-03-06	45.80	45.81	45.80	45.80	373525
2013-03-07	45.80	45.81	45.80	45.81	116418
2013-03-08	45.81	45.81	45.80	45.80	582729
2013-03-11	45.80	45.81	45.80	45.81	253318
2013-03-12	45.80	45.81	45.80	45.80	319874
2013-03-13	45.80	45.81	45.80	45.81	322536
2013-03-14	45.81	45.81	45.80	45.81	210151
2013-03-15	45.80	45.81	45.80	45.81	353523
2013-03-18	45.81	45.81	45.80	45.80	4477879
2013-03-19	45.80	45.81	45.80	45.80	187024
2013-03-20	45.80	45.81	45.80	45.80	281618
2013-03-21	45.80	45.81	45.80	45.80	123218
2013-03-22	45.80	45.81	45.80	45.81	167770
2013-03-25	45.80	45.81	45.80	45.80	677076
2013-03-26	45.81	45.81	45.80	45.81	238152
2013-03-27	45.80	45.81	45.80	45.80	525698
2013-03-28	45.80	45.81	45.80	45.81	195536
2013-04-01	45.81	45.81	45.80	45.80	364110
2013-04-02	45.81	45.81	45.80	45.81	279705
2013-04-03	45.81	45.81	45.80	45.80	286685
2013-04-04	45.80	45.81	45.80	45.80	183506
2013-04-05	45.80	45.81	45.80	45.81	364478
2013-04-08	45.81	45.81	45.80	45.81	227735
2013-04-09	45.81	45.81	45.80	45.81	164572
2013-04-10	45.81	45.81	45.80	45.81	148462
2013-04-11	45.81	45.81	45.80	45.80	563731
2013-04-12	45.81	45.81	45.80	45.81	183216
2013-04-15	45.80	45.81	45.80	45.81	292055
2013-04-16	45.81	45.81	45.80	45.81	180659
2013-04-17	45.80	45.81	45.80	45.81	146858
2013-04-18	45.80	45.81	45.80	45.80	494123
2013-04-19	45.81	45.81	45.80	45.81	180590
2013-04-22	45.80	45.81	45.80	45.81	114404
2013-04-23	45.80	45.81	45.80	45.81	710992
2013-04-24	45.81	45.81	45.80	45.81	319787
2013-04-25	45.80	45.81	45.80	45.80	209483
2013-04-26	45.80	45.81	45.80	45.80	162905
2013-04-29	45.81	45.81	45.80	45.80	235614
2013-04-30	45.81	45.81	45.80	45.80	368830
2013-05-01	45.80	45.81	45.80	45.80	1409431
2013-05-02	45.81	45.81	45.80	45.81	143554
2013-05-03	45.81	45.81	45.80	45.80	527120
2013-05-06	45.80	45.81	45.80	45.80	234593
2013-05-07	45.80	45.81	45.80	45.80	102463
2013-05-08	45.80	45.81	45.80	45.81	373430
2013-05-09	45.80	45.81	45.80	45.81	119517
2013-05-10	45.80	45.81	45.80	45.80	154276
2013-05-13	45.81	45.81	45.80	45.81	181357
2013-05-14	45.81	45.81	45.80	45.80	883454
2013-05-15	45.80	45.81	45.80	45.80	220228
2013-05-16	45.81	45.81	45.80	45.80	327220
2013-05-17	45.80	45.81	45.80	45.81	363144
2013-05-20	45.80	45.81	45.80	45.80	478098
2013-05-21	45.81	45.81	45.80	45.81	226128
2013-05-22	45.80	45.81	45.80	45.81	241926
2013-05-23	45.81	45.81	45.80	45.81	868608
2013-05-24	45.81	45.81	45.80	45.81	110401
2013-05-28	45.80	45.81	45.80	45.80	220518
2013-05-29	45.81	45.81	45.80	45.81	461436
2013-05-30	45.80	45.81	45.80	45.80	184866
2013-05-31	45.80	45.81	45.80	45.81	2062075
2013-06-03	45.80	45.81	45.80	45.81	906813
2013-06-04	45.80	45.81	45.80	45.81	294309
2013-06-05	45.80	45.81	45.80	45.81	246215
2013-06-06	45.81	45.81	45.79	45.80	5683544
2013-06-07	45.79	45.81	45.79	45.81	550000
2013-06-10	45.81	45.81	45.80	45.80	425595
2013-06-11	45.81	45.81	45.80	45.81	320657
2013-06-12	45.81	45.81	45.80	45.80	980059
2013-06-13	45.80	45.81	45.80	45.81	4266310
2013-06-14	45.80	45.81	45.80	45.80	700669
2013-06-17	45.80	45.81	45.80	45.80	210246
2013-06-18	45.80	45.81	45.80	45.80	339325
2013-06-19	45.81	45.81	45.80	45.80	232397
2013-06-20	45.81	45.81	45.80	45.80	3040756
2013-06-21	45.81	45.81	45.80	45.81	888127
2013-06-24	45.80	45.81	45.80	45.81	768963
2013-06-25	45.80	45.81	45.80	45.81	6416947
2013-06-26	45.80	45.81	45.80	45.81	947136
2013-06-27	45.81	45.81	45.80	45.80	370443
2013-06-28	45.81	45.81	45.79	45.80	2841450
2013-07-01	45.80	45.81	45.80	45.81	874398
2013-07-02	45.81	45.81	45.80	45.80	756572
2013-07-03	45.81	45.81	45.80	45.81	416175
2013-07-05	45.81	45.81	45.80	45.81	684533
2013-07-08	45.80	45.81	45.79	45.79	304518
2013-07-09	45.79	45.81	45.79	45.79	1263189
2013-07-10	45.79	45.80	45.79	45.79	478687
2013-07-11	45.79	45.80	45.79	45.79	1580033
2013-07-12	45.79	45.80	45.79	45.79	509096
2013-07-15	45.79	45.80	45.79	45.79	597331
2013-07-16	45.80	45.80	45.79	45.79	292045
2013-07-17	45.80	45.80	45.79	45.79	313143
2013-07-18	45.80	45.80	45.79	45.80	337330
2013-07-19	45.79	45.80	45.79	45.80	171014
2013-07-22	45.80	45.80	45.79	45.80	843033
2013-07-23	45.79	45.80	45.79	45.80	185777
2013-07-24	45.80	45.81	45.79	45.81	1494400
2013-07-25	45.80	45.81	45.79	45.79	299071
2013-07-26	45.81	45.81	45.79	45.80	757097
2013-07-29	45.79	45.80	45.79	45.80	321223
2013-07-30	45.79	45.80	45.79	45.79	344844
2013-07-31	45.80	45.80	45.79	45.80	477554
2013-08-01	45.79	45.80	45.79	45.79	414919
2013-08-02	45.79	45.80	45.79	45.80	547635
2013-08-05	45.80	45.80	45.79	45.80	299762
2013-08-06	45.80	45.80	45.79	45.80	178584
2013-08-07	45.80	45.80	45.79	45.79	194189
2013-08-08	45.79	45.80	45.79	45.79	224066
2013-08-09	45.79	45.80	45.79	45.80	345348
2013-08-12	45.80	45.80	45.79	45.80	237072
2013-08-13	45.80	45.80	45.79	45.80	120991
2013-08-14	45.79	45.80	45.79	45.80	262753
2013-08-15	45.80	45.80	45.79	45.80	1336988
2013-08-16	45.80	45.80	45.79	45.80	983907
2013-08-19	45.80	45.80	45.79	45.79	467236
2013-08-20	45.80	45.80	45.79	45.80	415327
2013-08-21	45.79	45.80	45.79	45.80	488613
2013-08-22	45.80	45.80	45.79	45.79	481743
2013-08-23	45.80	45.80	45.79	45.80	172072
2013-08-26	45.79	45.80	45.79	45.79	499598
2013-08-27	45.80	45.80	45.79	45.79	462477
2013-08-28	45.79	45.80	45.79	45.79	155941
2013-08-29	45.80	45.80	45.79	45.80	267874
2013-08-30	45.79	45.80	45.79	45.80	1001801
2013-09-03	45.79	45.80	45.79	45.80	741828
2013-09-04	45.79	45.80	45.79	45.80	413008
2013-09-05	45.79	45.80	45.79	45.80	1054010
2013-09-06	45.79	45.80	45.79	45.80	531004
2013-09-09	45.80	45.80	45.78	45.79	1806349
2013-09-10	45.80	45.80	45.79	45.79	551912
2013-09-11	45.80	45.80	45.79	45.79	834445
2013-09-12	45.80	45.80	45.79	45.79	194287
2013-09-13	45.80	45.80	45.79	45.80	710549
2013-09-16	45.79	45.80	45.79	45.79	370344
2013-09-17	45.79	45.80	45.79	45.79	316105
2013-09-18	45.79	45.80	45.79	45.80	591461
2013-09-19	45.79	45.80	45.79	45.80	412377
2013-09-20	45.80	45.80	45.79	45.79	1295148
2013-09-23	45.79	45.80	45.79	45.79	382558
2013-09-24	45.80	45.80	45.79	45.79	321202
2013-09-25	45.79	45.80	45.79	45.79	166287
2013-09-26	45.80	45.80	45.79	45.79	204146
2013-09-27	45.79	45.80	45.79	45.79	494642
2013-09-30	45.79	45.80	45.79	45.79	961927
2013-10-01	45.80	45.80	45.78	45.80	4682111
2013-10-02	45.80	45.80	45.79	45.80	370034
2013-10-03	45.80	45.80	45.79	45.80	2481127
2013-10-04	45.79	45.80	45.79	45.80	567567
2013-10-07	45.80	45.80	45.79	45.80	405950
2013-10-08	45.79	45.80	45.79	45.80	431730
2013-10-09	45.78	45.79	45.78	45.79	650249
2013-10-10	45.78	45.79	45.78	45.78	1879217
2013-10-11	45.79	45.79	45.77	45.77	12733544
2013-10-14	45.77	45.78	45.77	45.77	300966
2013-10-15	45.78	45.78	45.77	45.77	1125278
2013-10-16	45.77	45.79	45.77	45.78	1890970
2013-10-17	45.79	45.79	45.78	45.78	280733
2013-10-18	45.78	45.79	45.78	45.79	394878
2013-10-21	45.79	45.79	45.78	45.79	431107
2013-10-22	45.78	45.79	45.78	45.79	200383
2013-10-23	45.79	45.79	45.78	45.79	519947
2013-10-24	45.78	45.79	45.78	45.78	298050
2013-10-25	45.78	45.79	45.78	45.79	139292
2013-10-28	45.78	45.79	45.78	45.79	176829
2013-10-29	45.78	45.79	45.78	45.78	1747392
2013-10-30	45.78	45.79	45.78	45.78	798901
2013-10-31	45.79	45.79	45.78	45.78	287833
2013-11-01	45.79	45.79	45.78	45.78	1079452
2013-11-04	45.78	45.79	45.78	45.78	276168
2013-11-05	45.79	45.79	45.78	45.78	170251
2013-11-06	45.79	45.79	45.78	45.79	1005607
2013-11-07	45.78	45.79	45.78	45.78	312696
2013-11-08	45.79	45.79	45.78	45.78	591959
2013-11-11	45.78	45.79	45.78	45.79	250965
2013-11-12	45.79	45.79	45.78	45.79	259170
2013-11-13	45.78	45.79	45.78	45.79	234963
2013-11-14	45.79	45.79	45.78	45.78	313378
2013-11-15	45.79	45.79	45.78	45.78	183864
2013-11-18	45.78	45.79	45.78	45.78	360433
2013-11-19	45.78	45.79	45.78	45.78	187522
2013-11-20	45.79	45.79	45.78	45.78	216643
2013-11-21	45.79	45.79	45.78	45.79	575541
2013-11-22	45.78	45.79	45.78	45.78	769991
2013-11-25	45.79	45.79	45.78	45.78	1261709
2013-11-26	45.78	45.79	45.78	45.78	125050
2013-11-27	45.79	45.79	45.78	45.79	291830
2013-11-29	45.79	45.79	45.77	45.77	931542
2013-12-02	45.78	45.79	45.78	45.78	375563
2013-12-03	45.78	45.79	45.78	45.79	625735
2013-12-04	45.79	45.79	45.78	45.79	658635
2013-12-05	45.79	45.79	45.78	45.79	279570
2013-12-06	45.79	45.79	45.78	45.79	377452
2013-12-09	45.78	45.79	45.78	45.79	448607
2013-12-10	45.78	45.79	45.78	45.78	132838
2013-12-11	45.78	45.79	45.78	45.79	190029
2013-12-12	45.79	45.79	45.78	45.79	2249294
2013-12-13	45.79	45.79	45.78	45.79	151690
2013-12-16	45.79	45.79	45.78	45.78	825193
2013-12-17	45.78	45.79	45.78	45.78	224761
2013-12-18	45.78	45.79	45.78	45.79	228762
2013-12-19	45.78	45.79	45.78	45.79	2713499
2013-12-20	45.79	45.79	45.77	45.78	1431607
2013-12-23	45.78	45.79	45.78	45.78	569366
2013-12-24	45.77	45.78	45.77	45.78	222649
2013-12-26	45.79	45.79	45.78	45.78	162639
2013-12-27	45.79	45.79	45.78	45.79	301199
2013-12-30	45.79	45.79	45.78	45.79	167257
2013-12-31	45.77	45.79	45.77	45.77	418566
2014-01-02	45.77	45.78	45.77	45.77	531764
2014-01-03	45.78	45.78	45.77	45.78	171703
2014-01-06	45.77	45.78	45.77	45.77	332437
2014-01-07	45.77	45.78	45.77	45.78	429382
2014-01-08	45.78	45.78	45.77	45.78	241144
2014-01-09	45.77	45.78	45.77	45.77	281362
2014-01-10	45.78	45.78	45.77	45.78	200102
2014-01-13	45.78	45.78	45.77	45.78	347056
2014-01-14	45.77	45.78	45.77	45.78	376965
2014-01-15	45.77	45.78	45.77	45.78	242980
2014-01-16	45.78	45.78	45.77	45.78	352498
2014-01-17	45.78	45.78	45.77	45.77	1200866
2014-01-21	45.77	45.78	45.77	45.78	432726
2014-01-22	45.77	45.78	45.77	45.78	308820
2014-01-24	45.77	45.78	45.77	45.77	283354
2014-01-27	45.77	45.78	45.77	45.77	665443
2014-01-28	45.78	45.78	45.77	45.77	960331
2014-01-29	45.77	45.78	45.77	45.78	292743
2014-01-31	45.78	45.78	45.77	45.77	672446
2014-02-03	45.78	45.78	45.77	45.77	2360932
2014-02-04	45.78	45.78	45.77	45.78	2644652
2014-02-05	45.77	45.78	45.77	45.77	315262
2014-02-06	45.77	45.78	45.77	45.77	506301
2014-02-07	45.77	45.78	45.77	45.78	868632
2014-02-10	45.77	45.78	45.76	45.77	2738261
2014-02-11	45.76	45.78	45.76	45.77	1830461
2014-02-12	45.77	45.78	45.77	45.78	296083
2014-02-13	45.77	45.78	45.77	45.78	943285
2014-02-14	45.77	45.78	45.77	45.78	279260
2014-02-18	45.78	45.78	45.77	45.77	607089
2014-02-19	45.78	45.78	45.77	45.78	280166
2014-02-20	45.77	45.78	45.77	45.78	481546
2014-02-21	45.77	45.78	45.77	45.77	596109
2014-02-24	45.77	45.78	45.77	45.78	1227382
2014-02-25	45.78	45.78	45.77	45.78	356001
2014-02-26	45.77	45.78	45.77	45.78	175424
2014-02-27	45.77	45.78	45.77	45.78	94624
2014-02-28	45.77	45.78	45.77	45.78	334745
2014-03-03	45.77	45.78	45.77	45.78	1716945
2014-03-04	45.77	45.78	45.77	45.77	980247
2014-03-05	45.77	45.78	45.77	45.78	327189
2014-03-06	45.77	45.78	45.77	45.78	319149
2014-03-07	45.77	45.78	45.77	45.77	181131
2014-03-10	45.77	45.78	45.77	45.77	586924
2014-03-11	45.77	45.78	45.77	45.77	84515
2014-03-12	45.77	45.78	45.77	45.77	230134
2014-03-13	45.77	45.78	45.77	45.77	149456
2014-03-14	45.77	45.78	45.77	45.77	2352100
2014-03-17	45.77	45.78	45.77	45.77	1009489
2014-03-18	45.77	45.78	45.77	45.77	212813
2014-03-19	45.77	45.78	45.77	45.78	195906
2014-03-20	45.77	45.78	45.77	45.77	143272
2014-03-21	45.78	45.78	45.77	45.78	276434
2014-03-24	45.77	45.78	45.77	45.78	508664
2014-03-25	45.78	45.78	45.77	45.78	147200
2014-03-26	45.78	45.78	45.77	45.77	1748637
2014-03-27	45.77	45.78	45.77	45.77	132191
2014-03-28	45.77	45.78	45.77	45.77	391030
2014-03-31	45.78	45.78	45.77	45.77	851820
2014-04-01	45.77	45.78	45.77	45.77	2558705
2014-04-02	45.77	45.78	45.77	45.77	910436
2014-04-03	45.77	45.78	45.77	45.78	263467
2014-04-04	45.77	45.78	45.77	45.77	161457
2014-04-07	45.77	45.78	45.77	45.77	2592606
2014-04-08	45.78	45.78	45.77	45.77	804075
2014-04-09	45.77	45.78	45.77	45.77	199231
2014-04-10	45.77	45.78	45.77	45.77	131988
2014-04-11	45.77	45.78	45.77	45.77	333206
2014-04-14	45.77	45.78	45.77	45.77	599229
2014-04-15	45.77	45.78	45.77	45.77	453649
2014-04-16	45.77	45.78	45.77	45.77	176730
2014-04-17	45.78	45.78	45.77	45.78	273701
2014-04-21	45.76	45.77	45.76	45.77	254092
2014-04-22	45.76	45.77	45.76	45.77	185072
2014-04-23	45.77	45.77	45.76	45.77	376987
2014-04-24	45.76	45.77	45.76	45.77	524501
2014-04-25	45.76	45.77	45.76	45.77	221809
2014-04-28	45.77	45.78	45.77	45.77	162206
2014-04-29	45.78	45.78	45.77	45.77	202147
2014-04-30	45.77	45.78	45.77	45.77	461182
2014-05-01	45.77	45.77	45.76	45.76	305877
2014-05-02	45.76	45.77	45.76	45.77	143714
2014-05-05	45.76	45.77	45.76	45.77	329195
2014-05-06	45.77	45.77	45.76	45.76	149611
2014-05-07	45.76	45.77	45.76	45.76	151808
2014-05-08	45.77	45.77	45.76	45.76	250636
2014-05-09	45.76	45.77	45.76	45.77	143346
2014-05-12	45.76	45.77	45.76	45.76	1792480
2014-05-13	45.76	45.77	45.76	45.77	346866
2014-05-14	45.76	45.77	45.76	45.77	435758
2014-05-15	45.76	45.77	45.76	45.77	385973
2014-05-16	45.76	45.77	45.76	45.77	125084
2014-05-19	45.76	45.77	45.76	45.77	531480
2014-05-20	45.76	45.77	45.76	45.77	189720
2014-05-21	45.77	45.77	45.76	45.76	130903
2014-05-22	45.76	45.77	45.76	45.76	261907
2014-05-23	45.77	45.77	45.76	45.77	202985
2014-05-27	45.76	45.77	45.76	45.76	173958
2014-05-28	45.77	45.77	45.76	45.77	178559
2014-05-29	45.77	45.77	45.76	45.76	180344
2014-05-30	45.76	45.77	45.76	45.77	425968
2014-06-02	45.76	45.77	45.76	45.76	131974
2014-06-03	45.76	45.77	45.76	45.76	271892
2014-06-04	45.77	45.77	45.76	45.76	315995
2014-06-05	45.77	45.77	45.76	45.76	295957
2014-06-06	45.77	45.77	45.76	45.76	285881
2014-06-09	45.76	45.77	45.76	45.77	161253
2014-06-10	45.76	45.77	45.76	45.77	307540
2014-06-11	45.76	45.77	45.76	45.76	128151
2014-06-12	45.76	45.77	45.76	45.77	192712
2014-06-13	45.75	45.76	45.75	45.76	765313
2014-06-16	45.75	45.77	45.75	45.77	1202077
2014-06-17	45.76	45.77	45.76	45.76	216963
2014-06-18	45.76	45.77	45.76	45.77	411924
2014-06-19	45.76	45.77	45.76	45.77	151381
2014-06-20	45.77	45.77	45.76	45.77	233698
2014-06-23	45.76	45.77	45.76	45.77	286781
2014-06-24	45.77	45.77	45.76	45.77	173817
2014-06-25	45.76	45.77	45.76	45.76	113602
2014-06-26	45.77	45.77	45.76	45.76	241202
2014-06-27	45.77	45.77	45.76	45.77	421094
2014-06-30	45.76	45.77	45.76	45.76	178607
2014-07-01	45.76	45.77	45.76	45.77	291256
2014-07-02	45.76	45.77	45.76	45.77	435571
2014-07-03	45.76	45.77	45.76	45.76	148214
2014-07-07	45.76	45.77	45.76	45.77	714413
2014-07-08	45.77	45.77	45.76	45.77	461841
2014-07-09	45.77	45.77	45.76	45.76	168315
2014-07-10	45.76	45.77	45.76	45.76	888817
2014-07-11	45.76	45.77	45.75	45.76	126667
2014-07-14	45.76	45.76	45.75	45.76	274924
2014-07-15	45.75	45.76	45.75	45.76	244270
2014-07-16	45.75	45.76	45.75	45.76	178518
2014-07-17	45.75	45.76	45.75	45.76	138893
2014-07-18	45.76	45.76	45.75	45.75	198349
2014-07-21	45.75	45.76	45.75	45.76	380629
2014-07-22	45.76	45.76	45.75	45.75	695038
2014-07-23	45.75	45.76	45.75	45.76	334788
2014-07-24	45.76	45.76	45.75	45.76	882092
2014-07-25	45.75	45.76	45.75	45.76	146340
2014-07-28	45.75	45.76	45.75	45.76	146295
2014-07-29	45.76	45.76	45.75	45.76	247764
2014-07-30	45.76	45.76	45.75	45.76	97024
2014-07-31	45.76	45.76	45.75	45.75	370087
2014-08-01	45.76	45.76	45.75	45.76	1619304
2014-08-04	45.75	45.76	45.75	45.76	771520
2014-08-05	45.75	45.76	45.75	45.75	350728
2014-08-06	45.75	45.76	45.75	45.75	217117
2014-08-07	45.75	45.76	45.75	45.76	231121
2014-08-08	45.76	45.76	45.75	45.75	703194
2014-08-11	45.76	45.76	45.75	45.75	951411
2014-08-12	45.75	45.76	45.75	45.75	207918
2014-08-13	45.75	45.76	45.75	45.76	469431
2014-08-14	45.76	45.76	45.75	45.75	927427
2014-08-15	45.76	45.76	45.75	45.76	445977
2014-08-18	45.75	45.76	45.75	45.75	1053677
2014-08-19	45.75	45.76	45.75	45.76	1005116
2014-08-20	45.75	45.76	45.75	45.75	127303
2014-08-21	45.75	45.76	45.75	45.76	429410
2014-08-22	45.76	45.76	45.75	45.76	168138
2014-08-25	45.75	45.76	45.75	45.76	1174557
2014-08-26	45.75	45.76	45.75	45.76	200710
2014-08-27	45.75	45.76	45.75	45.75	696122
2014-08-28	45.75	45.76	45.75	45.76	290155
2014-08-29	45.75	45.76	45.75	45.76	133915
2014-09-02	45.75	45.76	45.75	45.75	1196764
2014-09-03	45.75	45.76	45.75	45.76	78901
2014-09-04	45.75	45.76	45.75	45.75	210521
2014-09-05	45.76	45.76	45.75	45.76	210417
2014-09-08	45.76	45.76	45.75	45.75	233405
2014-09-09	45.75	45.76	45.75	45.75	129201
2014-09-10	45.75	45.76	45.75	45.76	156668
2014-09-11	45.75	45.76	45.75	45.75	140840
2014-09-12	45.75	45.76	45.75	45.75	327481
2014-09-15	45.75	45.76	45.75	45.75	286466
2014-09-16	45.76	45.76	45.75	45.75	230809
2014-09-17	45.76	45.76	45.75	45.75	718648
2014-09-18	45.76	45.76	45.75	45.76	184160
2014-09-19	45.75	45.76	45.75	45.76	292147
2014-09-22	45.75	45.76	45.75	45.76	2027555
2014-09-23	45.75	45.76	45.75	45.76	224171
2014-09-24	45.76	45.76	45.75	45.76	130312
2014-09-25	45.75	45.76	45.75	45.76	219412
2014-09-26	45.75	45.76	45.75	45.76	109465
2014-09-29	45.76	45.76	45.75	45.75	279222
2014-09-30	45.75	45.76	45.75	45.76	502289
2014-10-01	45.76	45.76	45.75	45.76	1326869
2014-10-02	45.75	45.76	45.75	45.76	539819
2014-10-03	45.76	45.76	45.74	45.74	1300228
2014-10-06	45.74	45.75	45.74	45.74	474153
2014-10-07	45.75	45.75	45.74	45.75	268263
2014-10-08	45.75	45.75	45.74	45.75	295127
2014-10-09	45.74	45.75	45.74	45.75	1956532
2014-10-10	45.74	45.75	45.74	45.75	1162155
2014-10-13	45.75	45.75	45.74	45.75	1444508
2014-10-14	45.74	45.75	45.74	45.74	848291
2014-10-15	45.74	45.75	45.74	45.74	739165
2014-10-16	45.75	45.75	45.74	45.75	1202177
2014-10-17	45.75	45.75	45.74	45.75	1366655
2014-10-20	45.75	45.76	45.74	45.75	9113239
2014-10-21	45.75	45.75	45.74	45.74	4153200
2014-10-22	45.74	45.75	45.74	45.75	2522265
2014-10-23	45.74	45.75	45.74	45.74	436217
2014-10-24	45.74	45.75	45.74	45.74	394353
2014-10-27	45.74	45.75	45.74	45.74	3321743
2014-10-28	45.75	45.75	45.74	45.74	5072037
2014-10-29	45.75	45.75	45.74	45.75	1451903
2014-10-30	45.74	45.75	45.74	45.74	569856
2014-10-31	45.74	45.75	45.74	45.75	2266389
2014-11-03	45.75	45.75	45.74	45.74	19002359
2014-11-04	45.74	45.75	45.74	45.75	644663
2014-11-05	45.75	45.75	45.74	45.74	1326191
2014-11-06	45.75	45.75	45.74	45.75	814439
2014-11-07	45.75	45.75	45.74	45.74	228024
2014-11-10	45.75	45.75	45.74	45.75	371114
2014-11-11	45.74	45.75	45.74	45.75	256790
2014-11-12	45.75	45.75	45.74	45.75	1289969
2014-11-13	45.75	45.75	45.74	45.75	57354
2014-11-14	45.74	45.75	45.74	45.74	463770
2014-11-17	45.75	45.75	45.74	45.75	252998
2014-11-18	45.74	45.75	45.74	45.74	1589350
2014-11-19	45.75	45.75	45.74	45.74	545465
2014-11-20	45.74	45.75	45.74	45.74	551977
2014-11-21	45.74	45.75	45.74	45.74	585417
2014-11-24	45.74	45.75	45.74	45.75	1783089
2014-11-25	45.74	45.75	45.74	45.75	417958
2014-11-26	45.74	45.75	45.74	45.74	1794183
2014-11-28	45.74	45.75	45.74	45.75	766443
2014-12-01	45.74	45.75	45.74	45.74	849197
2014-12-02	45.75	45.75	45.74	45.74	358267
2014-12-03	45.74	45.75	45.74	45.74	1371745
2014-12-04	45.74	45.74	45.73	45.74	597298
2014-12-05	45.74	45.75	45.73	45.75	1081376
2014-12-08	45.75	45.75	45.74	45.75	1022958
2014-12-09	45.75	45.75	45.74	45.74	1344262
2014-12-10	45.74	45.75	45.74	45.74	2485580
2014-12-11	45.74	45.75	45.74	45.74	818826
2014-12-12	45.74	45.75	45.73	45.75	3416159
2014-12-15	45.75	45.75	45.73	45.73	3772432
2014-12-16	45.74	45.74	45.73	45.73	3564935
2014-12-17	45.75	45.75	45.73	45.73	4239907
2014-12-18	45.73	45.74	45.73	45.74	6794480
2014-12-19	45.73	45.74	45.73	45.73	1384539
2014-12-22	45.73	45.74	45.73	45.73	11420422
2014-12-23	45.74	45.74	45.73	45.73	3096785
2014-12-24	45.73	45.74	45.73	45.74	1538057
2014-12-26	45.73	45.74	45.73	45.73	295017
2014-12-29	45.73	45.74	45.73	45.73	2748015
2014-12-30	45.74	45.74	45.73	45.73	2835865
2014-12-31	45.74	45.74	45.73	45.74	696218
2015-01-02	45.73	45.74	45.73	45.73	681964
2015-01-05	45.73	45.74	45.73	45.74	5036658
2015-01-06	45.73	45.74	45.73	45.73	1082500
2015-01-07	45.74	45.74	45.73	45.73	307621
2015-01-08	45.74	45.74	45.73	45.73	472865
2015-01-09	45.74	45.74	45.73	45.73	219345
2015-01-12	45.73	45.74	45.73	45.73	442046
2015-01-13	45.74	45.74	45.73	45.73	1034585
2015-01-14	45.73	45.74	45.73	45.73	114950
2015-01-15	45.73	45.74	45.73	45.73	540341
2015-01-16	45.73	45.74	45.73	45.73	1477886
2015-01-20	45.73	45.74	45.73	45.73	1258766
2015-01-21	45.73	45.74	45.73	45.74	1904775
2015-01-22	45.73	45.74	45.73	45.73	2861947
2015-01-23	45.73	45.74	45.73	45.74	1016001
2015-01-26	45.74	45.74	45.73	45.74	641232
2015-01-27	45.73	45.74	45.73	45.74	382845
2015-01-28	45.73	45.74	45.73	45.73	537787
2015-01-29	45.72	45.74	45.72	45.73	1109105
2015-01-30	45.73	45.74	45.73	45.73	411399
2015-02-02	45.74	45.74	45.73	45.73	7114975
2015-02-03	45.73	45.74	45.73	45.74	532169
2015-02-04	45.73	45.74	45.73	45.73	428356
2015-02-05	45.73	45.74	45.73	45.73	829587
2015-02-06	45.74	45.74	45.73	45.73	583477
2015-02-09	45.73	45.73	45.72	45.72	294137
2015-02-10	45.73	45.73	45.72	45.73	340897
2015-02-11	45.72	45.73	45.72	45.72	986385
2015-02-12	45.72	45.73	45.72	45.72	174221
2015-02-13	45.72	45.73	45.72	45.73	766246
2015-02-17	45.73	45.73	45.72	45.73	804849
2015-02-18	45.73	45.73	45.72	45.73	286120
2015-02-19	45.72	45.73	45.72	45.73	334411
2015-02-20	45.72	45.73	45.72	45.72	290917
2015-02-23	45.73	45.73	45.72	45.73	1215347
2015-02-24	45.72	45.73	45.72	45.72	660548
2015-02-25	45.72	45.73	45.72	45.73	1045717
2015-02-26	45.72	45.73	45.72	45.72	334031
2015-02-27	45.73	45.73	45.72	45.73	400894
2015-03-02	45.72	45.73	45.72	45.72	925267
2015-03-03	45.73	45.73	45.72	45.73	1006366
2015-03-04	45.72	45.73	45.72	45.73	248960
2015-03-05	45.72	45.73	45.72	45.73	260878
2015-03-06	45.72	45.73	45.72	45.72	525007
2015-03-09	45.73	45.73	45.72	45.73	1972943
2015-03-10	45.73	45.73	45.72	45.73	464319
2015-03-11	45.72	45.73	45.72	45.73	340068
2015-03-12	45.73	45.73	45.72	45.72	1624629
2015-03-13	45.72	45.73	45.72	45.73	831278
2015-03-16	45.72	45.73	45.72	45.73	982703
2015-03-17	45.72	45.73	45.72	45.73	858681
2015-03-18	45.72	45.73	45.72	45.73	1345144
2015-03-19	45.72	45.73	45.72	45.73	919451
2015-03-20	45.72	45.73	45.72	45.73	366856
2015-03-23	45.72	45.73	45.72	45.72	1104805
2015-03-24	45.72	45.73	45.72	45.73	1180879
2015-03-25	45.72	45.73	45.72	45.72	1966549
2015-03-26	45.72	45.73	45.72	45.72	1565895
2015-03-27	45.72	45.73	45.72	45.72	508658
2015-03-30	45.73	45.73	45.71	45.71	1296783
2015-03-31	45.71	45.73	45.71	45.73	1408780
2015-04-01	45.72	45.72	45.71	45.71	1196079
2015-04-02	45.71	45.72	45.71	45.72	253013
2015-04-06	45.72	45.72	45.71	45.72	605093
2015-04-07	45.73	45.73	45.72	45.73	256209
2015-04-08	45.73	45.73	45.72	45.73	489824
2015-04-09	45.72	45.73	45.71	45.72	515465
2015-04-10	45.71	45.72	45.71	45.72	319619
2015-04-13	45.71	45.72	45.71	45.71	169080
2015-04-14	45.72	45.72	45.71	45.72	145018
2015-04-15	45.71	45.72	45.71	45.71	211883
2015-04-16	45.71	45.72	45.71	45.72	374893
2015-04-17	45.71	45.72	45.71	45.71	365130
2015-04-20	45.72	45.72	45.71	45.71	261002
2015-04-21	45.71	45.72	45.71	45.72	251672
2015-04-22	45.72	45.72	45.71	45.71	372736
2015-04-23	45.71	45.72	45.71	45.71	264340
2015-04-24	45.71	45.72	45.71	45.71	239189
2015-04-27	45.71	45.72	45.71	45.72	158961
2015-04-28	45.71	45.72	45.71	45.72	159312
2015-04-29	45.72	45.72	45.71	45.72	365229
2015-04-30	45.71	45.72	45.71	45.72	777261
2015-05-01	45.71	45.72	45.71	45.71	731373
2015-05-04	45.72	45.72	45.71	45.72	592456
2015-05-05	45.72	45.72	45.71	45.72	653463
2015-05-06	45.72	45.72	45.71	45.72	885125
2015-05-07	45.72	45.72	45.71	45.71	225729
2015-05-08	45.71	45.72	45.71	45.72	579502
2015-05-11	45.71	45.72	45.71	45.71	3088261
2015-05-12	45.71	45.72	45.71	45.72	144870
2015-05-13	45.71	45.72	45.71	45.72	347224
2015-05-14	45.71	45.72	45.71	45.71	351886
2015-05-15	45.72	45.72	45.71	45.71	203341
2015-05-18	45.72	45.72	45.71	45.71	270030
2015-05-19	45.72	45.72	45.71	45.71	940529
2015-05-20	45.71	45.72	45.71	45.71	238082
2015-05-21	45.71	45.72	45.71	45.72	1303494
2015-05-22	45.71	45.72	45.71	45.72	304627
2015-05-26	45.72	45.72	45.71	45.72	1007196
2015-05-27	45.71	45.72	45.71	45.72	702422
2015-05-28	45.72	45.72	45.71	45.71	297910
2015-05-29	45.72	45.72	45.71	45.71	362121
2015-06-01	45.72	45.72	45.71	45.71	704233
2015-06-02	45.72	45.72	45.71	45.72	339369
2015-06-03	45.72	45.72	45.71	45.72	5851373
2015-06-04	45.72	45.72	45.71	45.71	482784
2015-06-05	45.72	45.72	45.70	45.71	721451
2015-06-08	45.71	45.71	45.70	45.70	418339
2015-06-09	45.71	45.71	45.70	45.70	287746
2015-06-10	45.70	45.71	45.70	45.71	1328758
2015-06-11	45.71	45.72	45.71	45.72	660156
2015-06-12	45.72	45.72	45.71	45.71	133752
2015-06-15	45.72	45.72	45.71	45.72	341597
2015-06-16	45.70	45.71	45.70	45.70	355429
2015-06-17	45.71	45.72	45.71	45.72	631151
2015-06-18	45.72	45.72	45.70	45.70	415980
2015-06-19	45.71	45.71	45.70	45.70	118127
2015-06-22	45.70	45.71	45.70	45.71	507126
2015-06-23	45.70	45.71	45.70	45.70	847546
2015-06-24	45.71	45.71	45.70	45.70	121494
2015-06-25	45.71	45.71	45.70	45.71	480055
2015-06-26	45.70	45.72	45.70	45.70	226886
2015-06-29	45.70	45.71	45.70	45.71	4036318
2015-06-30	45.71	45.71	45.70	45.71	725974
2015-07-01	45.71	45.71	45.70	45.71	1111304
2015-07-02	45.71	45.71	45.70	45.71	1246632
2015-07-06	45.70	45.71	45.70	45.71	356791
2015-07-07	45.70	45.71	45.70	45.70	860522
2015-07-08	45.71	45.71	45.70	45.70	816257
2015-07-09	45.70	45.71	45.70	45.70	457760
2015-07-10	45.71	45.71	45.70	45.70	417287
2015-07-13	45.70	45.71	45.70	45.70	876422
2015-07-14	45.70	45.71	45.70	45.71	965818
2015-07-15	45.71	45.71	45.70	45.70	154489
2015-07-16	45.70	45.71	45.70	45.70	1359989
2015-07-17	45.71	45.71	45.70	45.71	694396
2015-07-20	45.70	45.71	45.70	45.70	598788
2015-07-21	45.71	45.71	45.70	45.71	1061013
2015-07-22	45.71	45.71	45.70	45.70	1881986
2015-07-23	45.70	45.71	45.70	45.70	222153
2015-07-24	45.70	45.71	45.70	45.71	296539
2015-07-27	45.70	45.71	45.70	45.70	873783
2015-07-28	45.71	45.71	45.70	45.70	943818
2015-07-29	45.71	45.71	45.70	45.71	528847
2015-07-30	45.70	45.71	45.70	45.71	251057
2015-07-31	45.70	45.71	45.70	45.71	1577714
2015-08-03	45.71	45.71	45.70	45.71	1003453
2015-08-04	45.70	45.71	45.70	45.70	5089139
2015-08-05	45.70	45.71	45.70	45.70	471432
2015-08-06	45.71	45.71	45.70	45.70	295423
2015-08-07	45.71	45.71	45.70	45.70	173361
2015-08-10	45.70	45.71	45.70	45.71	792502
2015-08-11	45.70	45.71	45.70	45.70	62167
2015-08-12	45.71	45.71	45.70	45.70	516565
2015-08-13	45.71	45.71	45.70	45.70	114944
2015-08-14	45.70	45.70	45.69	45.69	550411
2015-08-17	45.69	45.70	45.69	45.69	397919
2015-08-18	45.69	45.71	45.69	45.70	393414
2015-08-19	45.70	45.71	45.70	45.71	438362
2015-08-20	45.69	45.70	45.69	45.70	234249
2015-08-21	45.71	45.71	45.70	45.70	2642912
2015-08-24	45.71	45.72	45.70	45.70	7846452
2015-08-25	45.70	45.71	45.70	45.70	7903370
2015-08-26	45.70	45.71	45.70	45.71	2759333
2015-08-27	45.71	45.71	45.70	45.70	606703
2015-08-28	45.71	45.71	45.70	45.71	5894292
2015-08-31	45.71	45.71	45.70	45.71	5550918
2015-09-01	45.71	45.71	45.70	45.71	2736709
2015-09-02	45.70	45.71	45.70	45.70	1221361
2015-09-03	45.71	45.71	45.70	45.71	627006
2015-09-04	45.70	45.71	45.70	45.70	923140
2015-09-08	45.70	45.71	45.70	45.70	3792505
2015-09-09	45.70	45.71	45.70	45.70	446987
2015-09-10	45.70	45.71	45.69	45.69	865516
2015-09-11	45.69	45.70	45.69	45.70	546830
2015-09-14	45.69	45.70	45.69	45.70	914097
2015-09-15	45.71	45.71	45.69	45.69	403912
2015-09-16	45.69	45.70	45.69	45.69	642859
2015-09-17	45.69	45.70	45.69	45.69	850023
2015-09-18	45.70	45.70	45.69	45.69	780987
2015-09-21	45.69	45.70	45.69	45.70	562849
2015-09-22	45.70	45.70	45.69	45.70	361663
2015-09-23	45.70	45.70	45.69	45.69	447008
2015-09-24	45.70	45.70	45.69	45.69	925526
2015-09-25	45.69	45.70	45.69	45.69	1109076
2015-09-28	45.70	45.70	45.69	45.70	534180
2015-09-29	45.69	45.70	45.69	45.70	2688732
2015-09-30	45.70	45.70	45.69	45.69	989592
2015-10-01	45.69	45.70	45.69	45.70	5373297
2015-10-02	45.70	45.70	45.69	45.70	4716905
2015-10-05	45.69	45.70	45.69	45.69	1393710
2015-10-06	45.69	45.70	45.69	45.69	2715450
2015-10-07	45.69	45.70	45.69	45.69	1433116
2015-10-08	45.69	45.70	45.69	45.69	550187
2015-10-09	45.69	45.70	45.69	45.69	1549867
2015-10-12	45.70	45.70	45.68	45.69	6432586
2015-10-13	45.69	45.69	45.68	45.69	1472779
2015-10-14	45.69	45.69	45.68	45.69	741090
2015-10-15	45.69	45.70	45.69	45.69	303736
2015-10-16	45.70	45.70	45.69	45.69	1155908
2015-10-19	45.69	45.70	45.68	45.69	1834358
2015-10-20	45.69	45.69	45.68	45.68	1093477
2015-10-21	45.68	45.69	45.68	45.69	554193
2015-10-22	45.69	45.69	45.68	45.69	654187
2015-10-23	45.68	45.69	45.68	45.69	1487098
2015-10-26	45.69	45.69	45.68	45.68	3143740
2015-10-27	45.68	45.69	45.68	45.68	462850
2015-10-28	45.68	45.69	45.68	45.68	1635830
2015-10-29	45.69	45.69	45.68	45.68	857997
2015-10-30	45.68	45.69	45.68	45.68	1395773
2015-11-02	45.68	45.69	45.67	45.68	17726869
2015-11-03	45.69	45.69	45.68	45.69	1064419
2015-11-04	45.68	45.69	45.68	45.68	2596194
2015-11-05	45.68	45.69	45.68	45.68	311970
2015-11-06	45.68	45.69	45.68	45.68	1911998
2015-11-09	45.68	45.69	45.68	45.69	683307
2015-11-10	45.69	45.69	45.68	45.68	2536785
2015-11-11	45.68	45.69	45.68	45.69	536830
2015-11-12	45.68	45.69	45.68	45.69	214583
2015-11-13	45.69	45.69	45.68	45.68	715397
2015-11-16	45.69	45.69	45.68	45.69	3509621
2015-11-17	45.68	45.69	45.68	45.68	460211
2015-11-18	45.68	45.69	45.68	45.68	908188
2015-11-19	45.69	45.69	45.68	45.69	232201
2015-11-20	45.69	45.69	45.68	45.68	1072437
2015-11-23	45.68	45.69	45.68	45.69	2249137
2015-11-24	45.68	45.69	45.68	45.68	1373102
2015-11-25	45.68	45.69	45.68	45.68	1391438
2015-11-27	45.68	45.69	45.68	45.69	7221661
2015-11-30	45.69	45.69	45.68	45.69	307080
2015-12-01	45.69	45.69	45.68	45.68	367516
2015-12-02	45.69	45.69	45.68	45.68	1041576
2015-12-03	45.69	45.69	45.68	45.69	1058631
2015-12-04	45.69	45.69	45.68	45.69	797656
2015-12-07	45.68	45.69	45.68	45.69	479539
2015-12-08	45.69	45.69	45.68	45.68	202254
2015-12-09	45.68	45.68	45.67	45.67	823439
2015-12-10	45.69	45.69	45.68	45.68	1163386
2015-12-11	45.68	45.69	45.68	45.69	1346520
2015-12-14	45.68	45.69	45.68	45.69	9706718
2015-12-15	45.68	45.69	45.68	45.68	5100700
2015-12-16	45.69	45.69	45.68	45.69	1246771
2015-12-17	45.68	45.69	45.68	45.68	2269119
2015-12-18	45.68	45.69	45.68	45.69	1755009
2015-12-21	45.68	45.69	45.68	45.68	3188998
2015-12-22	45.68	45.69	45.68	45.68	1976816
2015-12-23	45.69	45.69	45.68	45.68	495836
2015-12-24	45.68	45.69	45.68	45.69	1042145
2015-12-28	45.69	45.69	45.68	45.68	487456
2015-12-29	45.69	45.69	45.68	45.68	346134
2015-12-30	45.69	45.69	45.68	45.69	598231
2015-12-31	45.69	45.69	45.68	45.68	895607
2016-01-04	45.69	45.69	45.68	45.69	2131573
2016-01-05	45.68	45.69	45.68	45.69	9756868
2016-01-06	45.68	45.68	45.67	45.67	754824
2016-01-07	45.69	45.69	45.68	45.68	1302684
2016-01-08	45.68	45.69	45.68	45.68	1171282
2016-01-11	45.68	45.69	45.68	45.68	2915100
2016-01-12	45.67	45.69	45.67	45.69	883806
2016-01-13	45.68	45.69	45.67	45.68	4062948
2016-01-14	45.69	45.69	45.67	45.67	3514858
2016-01-15	45.67	45.68	45.67	45.67	1203126
2016-01-19	45.68	45.68	45.67	45.68	8848879
2016-01-20	45.68	45.69	45.68	45.68	1477366
2016-01-21	45.68	45.69	45.68	45.69	2581318
2016-01-22	45.69	45.69	45.67	45.67	2008736
2016-01-25	45.68	45.68	45.67	45.68	1210547
2016-01-26	45.68	45.68	45.67	45.67	623552
2016-01-27	45.68	45.68	45.67	45.68	3336635
2016-01-28	45.67	45.68	45.67	45.68	327584
2016-01-29	45.67	45.69	45.67	45.69	1586420
2016-02-01	45.68	45.69	45.67	45.67	1689805
2016-02-02	45.67	45.68	45.67	45.67	3254568
2016-02-03	45.68	45.69	45.67	45.68	4791286
2016-02-04	45.68	45.69	45.68	45.69	550940
2016-02-05	45.69	45.69	45.68	45.69	648421
2016-02-08	45.69	45.69	45.68	45.68	1198911
2016-02-09	45.69	45.69	45.68	45.69	1739074
2016-02-10	45.68	45.69	45.68	45.68	1221897
2016-02-11	45.69	45.69	45.68	45.69	930924
2016-02-12	45.69	45.69	45.68	45.68	877663
2016-02-16	45.69	45.69	45.68	45.68	785319
2016-02-17	45.69	45.69	45.68	45.68	2564492
2016-02-18	45.69	45.69	45.68	45.69	1424540
2016-02-19	45.69	45.69	45.68	45.69	1822254
2016-02-22	45.69	45.69	45.68	45.69	403153
2016-02-23	45.69	45.69	45.68	45.68	2000878
2016-02-24	45.69	45.69	45.68	45.69	1329913
2016-02-25	45.68	45.69	45.68	45.68	2486414
2016-02-26	45.68	45.69	45.68	45.68	1766477
2016-02-29	45.69	45.69	45.68	45.69	3226415
2016-03-01	45.68	45.69	45.68	45.69	1261213
2016-03-02	45.69	45.69	45.68	45.68	3739930
2016-03-03	45.68	45.68	45.68	45.69	2593912
2016-03-04	45.69	45.69	45.68	45.69	4411085
2016-03-07	45.69	45.69	45.68	45.69	1817360
2016-03-08	45.68	45.69	45.68	45.68	1084369
2016-03-09	45.68	45.69	45.68	45.69	1322782
2016-03-10	45.69	45.69	45.69	45.69	397015
2016-03-11	45.69	45.69	45.69	45.68	767242
2016-03-14	45.68	45.69	45.68	45.68	585355
2016-03-15	45.68	45.68	45.68	45.68	5338636
2016-03-16	45.68	45.69	45.68	45.69	612512
2016-03-17	45.69	45.70	45.68	45.68	398948
2016-03-18	45.69	45.69	45.68	45.68	1197629
2016-03-21	45.68	45.69	45.68	45.69	3021165
2016-03-22	45.68	45.69	45.68	45.69	573313
2016-03-23	45.68	45.69	45.68	45.68	520775
2016-03-24	45.68	45.68	45.68	45.69	1422668
2016-03-28	45.69	45.70	45.69	45.69	695909
2016-03-29	45.69	45.70	45.69	45.69	1262538
2016-03-30	45.70	45.70	45.69	45.69	528004
2016-03-31	45.69	45.70	45.69	45.69	5913570
2016-04-01	45.69	45.70	45.69	45.69	1884977
2016-04-04	45.69	45.70	45.69	45.69	3238400
2016-04-05	45.69	45.69	45.69	45.70	3659903
2016-04-06	45.69	45.70	45.69	45.70	2163550
2016-04-07	45.69	45.70	45.69	45.69	2613977
2016-04-08	45.69	45.70	45.69	45.70	383938
2016-04-11	45.69	45.70	45.69	45.69	1174306
2016-04-12	45.70	45.70	45.69	45.69	339210
2016-04-13	45.69	45.70	45.69	45.70	364784
2016-04-14	45.69	45.70	45.69	45.70	287905
2016-04-15	45.70	45.70	45.69	45.69	438022
2016-04-18	45.69	45.70	45.69	45.70	3944092
2016-04-19	45.69	45.70	45.69	45.70	276805
2016-04-20	45.70	45.70	45.69	45.70	398675
2016-04-21	45.70	45.70	45.69	45.69	892605
2016-04-22	45.70	45.70	45.69	45.70	776856
2016-04-25	45.69	45.70	45.69	45.69	1229654
2016-04-26	45.69	45.70	45.69	45.70	499965
2016-04-27	45.70	45.70	45.69	45.70	208135
2016-04-28	45.69	45.70	45.69	45.70	548368
2016-04-29	45.70	45.71	45.70	45.71	1444215
2016-05-02	45.71	45.71	45.70	45.70	740055
2016-05-03	45.70	45.71	45.70	45.71	1331730
2016-05-04	45.70	45.71	45.70	45.70	1400839
2016-05-05	45.70	45.71	45.70	45.70	1156995
2016-05-06	45.70	45.71	45.70	45.71	4314350
2016-05-09	45.71	45.71	45.70	45.71	217743
2016-05-10	45.70	45.71	45.70	45.71	1750094
2016-05-11	45.70	45.70	45.69	45.69	313589
2016-05-12	45.70	45.70	45.69	45.69	379806
2016-05-13	45.69	45.70	45.69	45.69	1025735
2016-05-16	45.69	45.70	45.69	45.69	369043
2016-05-17	45.70	45.70	45.69	45.69	820399
2016-05-18	45.70	45.71	45.70	45.70	2639373
2016-05-19	45.69	45.70	45.69	45.69	244317
2016-05-20	45.70	45.71	45.69	45.70	778822
2016-05-23	45.70	45.71	45.69	45.71	1654855
2016-05-24	45.70	45.71	45.69	45.69	1225623
2016-05-25	45.70	45.70	45.69	45.70	484191
2016-05-26	45.70	45.71	45.69	45.70	568290
2016-05-27	45.70	45.71	45.70	45.71	540761
2016-05-31	45.71	45.71	45.69	45.71	997725
2016-06-01	45.70	45.71	45.70	45.71	1156785
2016-06-02	45.70	45.71	45.70	45.70	351289
2016-06-03	45.71	45.72	45.70	45.71	1471346
2016-06-06	45.71	45.72	45.71	45.72	731069
2016-06-07	45.71	45.72	45.71	45.72	309221
2016-06-08	45.71	45.72	45.71	45.72	501077
2016-06-09	45.72	45.72	45.70	45.70	3534465
2016-06-10	45.70	45.71	45.70	45.70	556206
2016-06-13	45.71	45.71	45.70	45.70	318154
2016-06-14	45.70	45.71	45.70	45.70	1542573
2016-06-15	45.71	45.71	45.70	45.70	1366228
2016-06-16	45.71	45.72	45.70	45.71	1752841
2016-06-17	45.71	45.72	45.70	45.70	926514
2016-06-20	45.70	45.71	45.70	45.71	261835
2016-06-21	45.71	45.72	45.70	45.71	1931446
2016-06-22	45.71	45.71	45.70	45.71	342493
2016-06-23	45.70	45.71	45.70	45.71	2465406
2016-06-24	45.70	45.71	45.70	45.70	1281639
2016-06-27	45.70	45.72	45.70	45.70	6248511
2016-06-28	45.71	45.72	45.70	45.70	1588106
2016-06-29	45.72	45.72	45.70	45.70	3335108
2016-06-30	45.71	45.72	45.70	45.70	1380343
2016-07-01	45.71	45.72	45.70	45.72	1023143
2016-07-05	45.71	45.72	45.70	45.72	2258416
2016-07-06	45.72	45.72	45.70	45.71	1468917
2016-07-07	45.71	45.72	45.71	45.72	399938
2016-07-08	45.72	45.72	45.70	45.71	1448389
2016-07-11	45.72	45.72	45.70	45.72	1160254
2016-07-12	45.71	45.71	45.70	45.70	2316407
2016-07-13	45.70	45.71	45.70	45.71	845001
2016-07-14	45.71	45.72	45.70	45.72	4088458
2016-07-15	45.71	45.72	45.71	45.71	186770
2016-07-18	45.71	45.72	45.71	45.71	334191
2016-07-19	45.71	45.72	45.71	45.72	894765
2016-07-20	45.71	45.72	45.71	45.72	334980
2016-07-21	45.71	45.72	45.71	45.72	233404
2016-07-22	45.71	45.72	45.71	45.72	360892
2016-07-25	45.71	45.72	45.71	45.71	258130
2016-07-26	45.71	45.72	45.71	45.71	361386
2016-07-27	45.72	45.72	45.71	45.72	440619
2016-07-28	45.71	45.72	45.71	45.71	273413
2016-07-29	45.72	45.72	45.71	45.72	167962
2016-08-01	45.71	45.72	45.71	45.71	193991
2016-08-02	45.71	45.72	45.71	45.72	534239
2016-08-03	45.71	45.72	45.71	45.71	1318038
2016-08-04	45.71	45.72	45.71	45.71	257541
2016-08-05	45.71	45.72	45.71	45.71	384435
2016-08-08	45.71	45.72	45.71	45.71	322811
2016-08-09	45.72	45.72	45.71	45.71	2297624
2016-08-10	45.71	45.72	45.71	45.71	200860
2016-08-11	45.71	45.72	45.71	45.71	197821
2016-08-12	45.72	45.72	45.71	45.71	202295
2016-08-15	45.71	45.72	45.71	45.71	593297
2016-08-16	45.71	45.72	45.71	45.71	201986
2016-08-17	45.71	45.72	45.71	45.71	685615
2016-08-18	45.71	45.72	45.71	45.72	218722
2016-08-19	45.71	45.72	45.71	45.71	240411
2016-08-22	45.71	45.72	45.71	45.71	2932414
2016-08-23	45.72	45.72	45.71	45.71	248526
2016-08-24	45.71	45.72	45.71	45.72	170186
2016-08-25	45.72	45.72	45.71	45.71	308138
2016-08-26	45.71	45.72	45.71	45.71	364131
2016-08-29	45.72	45.73	45.71	45.72	660740
2016-08-30	45.72	45.73	45.71	45.72	598943
2016-08-31	45.72	45.73	45.71	45.72	380025
2016-09-01	45.72	45.73	45.71	45.72	348671
2016-09-02	45.72	45.73	45.72	45.73	614016
2016-09-06	45.72	45.73	45.72	45.73	704997
2016-09-07	45.73	45.73	45.72	45.72	1581342
2016-09-08	45.72	45.73	45.71	45.72	994295
2016-09-09	45.73	45.73	45.72	45.73	685644
2016-09-12	45.73	45.73	45.71	45.71	1449963
2016-09-13	45.73	45.73	45.71	45.72	529254
2016-09-14	45.73	45.73	45.72	45.72	405065
2016-09-15	45.72	45.73	45.71	45.72	748278
2016-09-16	45.73	45.73	45.72	45.72	851944
2016-09-19	45.73	45.73	45.72	45.72	2539145
2016-09-20	45.72	45.73	45.72	45.72	1413564
2016-09-21	45.72	45.73	45.72	45.72	1072309
2016-09-22	45.73	45.73	45.72	45.73	1029886
2016-09-23	45.73	45.74	45.72	45.73	738490
2016-09-26	45.72	45.73	45.72	45.73	866806
2016-09-27	45.73	45.73	45.72	45.72	907574
2016-09-28	45.72	45.73	45.72	45.72	962404
2016-09-29	45.72	45.73	45.72	45.72	1756234
2016-09-30	45.72	45.73	45.72	45.73	916706
2016-10-03	45.73	45.73	45.72	45.72	463585
2016-10-04	45.72	45.73	45.72	45.73	784848
2016-10-05	45.72	45.73	45.72	45.73	1036964
2016-10-06	45.73	45.73	45.72	45.73	387696
2016-10-07	45.73	45.73	45.72	45.73	279129
2016-10-10	45.73	45.73	45.72	45.73	134066
2016-10-11	45.73	45.73	45.72	45.72	749783
2016-10-12	45.72	45.73	45.72	45.73	823097
2016-10-13	45.73	45.73	45.72	45.72	312544
2016-10-14	45.72	45.73	45.72	45.72	260181
2016-10-17	45.73	45.73	45.72	45.72	475601
2016-10-18	45.72	45.73	45.72	45.72	360730
2016-10-19	45.72	45.73	45.72	45.73	276253
2016-10-20	45.73	45.73	45.72	45.72	523773
2016-10-21	45.72	45.73	45.72	45.72	848273
2016-10-24	45.73	45.73	45.72	45.72	213632
2016-10-25	45.73	45.73	45.72	45.72	350742
2016-10-26	45.72	45.73	45.72	45.73	401765
2016-10-27	45.73	45.73	45.72	45.72	368421
2016-10-28	45.74	45.74	45.72	45.73	1093131
2016-10-31	45.73	45.74	45.73	45.74	1470870
2016-11-01	45.74	45.74	45.73	45.73	2417197
2016-11-02	45.74	45.74	45.73	45.74	999478
2016-11-03	45.74	45.74	45.73	45.73	424824
2016-11-04	45.73	45.74	45.73	45.74	1108243
2016-11-07	45.74	45.74	45.73	45.73	2244429
2016-11-08	45.73	45.74	45.73	45.74	720921
2016-11-09	45.73	45.74	45.72	45.72	1193656
2016-11-10	45.72	45.73	45.72	45.72	1932619
2016-11-11	45.73	45.73	45.70	45.70	2328521
2016-11-14	45.72	45.73	45.72	45.72	1471027
2016-11-15	45.73	45.73	45.72	45.73	2874212
2016-11-16	45.73	45.73	45.72	45.73	1223702
2016-11-17	45.73	45.74	45.72	45.74	1813294
2016-11-18	45.73	45.74	45.73	45.73	1109136
2016-11-21	45.74	45.74	45.72	45.72	469580
2016-11-22	45.73	45.73	45.72	45.72	2205422
2016-11-23	45.72	45.73	45.72	45.72	909862
2016-11-25	45.73	45.73	45.72	45.73	342654
2016-11-28	45.74	45.74	45.72	45.72	245756
2016-11-29	45.73	45.74	45.72	45.72	244881
2016-11-30	45.72	45.73	45.72	45.69	1006274
2016-12-01	45.70	45.72	45.70	45.72	4275059
2016-12-02	45.72	45.72	45.71	45.71	823250
2016-12-05	45.72	45.72	45.71	45.71	1794179
2016-12-06	45.71	45.72	45.71	45.72	557718
2016-12-07	45.71	45.72	45.71	45.72	862865
2016-12-08	45.71	45.72	45.71	45.72	927396
2016-12-09	45.72	45.72	45.71	45.72	779955
2016-12-12	45.71	45.72	45.71	45.71	425662
2016-12-13	45.70	45.72	45.70	45.72	1063657
2016-12-14	45.72	45.72	45.71	45.72	438284
2016-12-15	45.72	45.72	45.71	45.72	443673
2016-12-16	45.72	45.72	45.71	45.71	441804
2016-12-19	45.71	45.72	45.71	45.72	377466
2016-12-20	45.71	45.72	45.71	45.71	616224
2016-12-21	45.72	45.72	45.71	45.72	435675
2016-12-22	45.72	45.72	45.71	45.71	526125
2016-12-23	45.71	45.72	45.71	45.71	475979
2016-12-27	45.71	45.72	45.71	45.71	463732
2016-12-28	45.71	45.71	45.70	45.71	380424
2016-12-29	45.72	45.72	45.70	45.72	573334
2016-12-30	45.71	45.71	45.70	45.70	313210
2017-01-03	45.72	45.72	45.71	45.72	3539047
2017-01-04	45.72	45.72	45.71	45.72	1045478
2017-01-05	45.72	45.72	45.71	45.71	1255028
2017-01-06	45.72	45.72	45.71	45.72	643141
2017-01-09	45.71	45.72	45.71	45.72	397170
2017-01-10	45.72	45.72	45.71	45.71	277982
2017-01-11	45.71	45.72	45.71	45.72	1414516
2017-01-12	45.71	45.72	45.71	45.72	442747
2017-01-13	45.71	45.72	45.71	45.72	319600
2017-01-17	45.71	45.72	45.71	45.72	706481
2017-01-18	45.71	45.72	45.71	45.71	470780
2017-01-19	45.72	45.72	45.71	45.71	377417
2017-01-20	45.71	45.72	45.71	45.72	307262
2017-01-23	45.71	45.72	45.71	45.71	1014379
2017-01-24	45.71	45.72	45.71	45.71	1176605
2017-01-25	45.71	45.72	45.71	45.72	880190
2017-01-26	45.72	45.73	45.71	45.73	714695
2017-01-27	45.72	45.73	45.71	45.71	456003
2017-01-30	45.71	45.73	45.71	45.73	545321
2017-01-31	45.72	45.73	45.72	45.70	347552
2017-02-01	45.70	45.72	45.70	45.71	528051
2017-02-02	45.70	45.72	45.70	45.71	576039
2017-02-03	45.71	45.72	45.70	45.70	829361
2017-02-06	45.71	45.72	45.70	45.72	413150
2017-02-07	45.72	45.72	45.71	45.72	893673
2017-02-08	45.71	45.72	45.71	45.72	530182
2017-02-09	45.71	45.72	45.71	45.72	673067
2017-02-10	45.72	45.72	45.71	45.71	1132114
2017-02-13	45.71	45.72	45.71	45.71	381987
2017-02-14	45.72	45.72	45.71	45.72	249026
2017-02-15	45.72	45.72	45.71	45.71	748708
2017-02-16	45.71	45.72	45.71	45.71	244754
2017-02-17	45.72	45.72	45.71	45.72	308622
2017-02-21	45.71	45.72	45.71	45.71	593998
2017-02-22	45.71	45.72	45.71	45.71	540684
2017-02-23	45.71	45.72	45.71	45.71	804704
2017-02-24	45.72	45.73	45.71	45.71	1450907
2017-02-27	45.71	45.73	45.71	45.71	355341
2017-02-28	45.73	45.73	45.72	45.71	350339
2017-03-01	45.70	45.71	45.70	45.70	461891
2017-03-02	45.70	45.71	45.70	45.70	371704
2017-03-03	45.71	45.71	45.70	45.71	664123
2017-03-06	45.70	45.72	45.70	45.72	387966
2017-03-07	45.72	45.72	45.70	45.70	191198
2017-03-08	45.71	45.71	45.70	45.70	359893
2017-03-09	45.70	45.71	45.70	45.70	596395
2017-03-10	45.71	45.71	45.70	45.71	847626
2017-03-13	45.71	45.71	45.70	45.70	601978
2017-03-14	45.70	45.71	45.70	45.70	701354
2017-03-15	45.70	45.71	45.70	45.71	1480664
2017-03-16	45.70	45.72	45.70	45.72	596596
2017-03-17	45.70	45.72	45.70	45.72	365866
2017-03-20	45.70	45.72	45.70	45.71	294382
2017-03-21	45.72	45.72	45.70	45.72	1300573
2017-03-22	45.70	45.72	45.70	45.72	1111121
2017-03-23	45.72	45.72	45.71	45.71	679097
2017-03-24	45.71	45.72	45.71	45.72	369491
2017-03-27	45.70	45.72	45.70	45.72	773678
2017-03-28	45.72	45.72	45.71	45.72	1788703
2017-03-29	45.72	45.72	45.71	45.72	166780
2017-03-30	45.72	45.72	45.71	45.72	1078806
2017-03-31	45.73	45.73	45.71	45.71	1053257
2017-04-03	45.69	45.71	45.69	45.70	4195827
2017-04-04	45.70	45.71	45.70	45.70	1428989
2017-04-05	45.71	45.71	45.70	45.70	1163467
2017-04-06	45.70	45.71	45.70	45.70	493099
2017-04-07	45.71	45.71	45.70	45.70	258634
2017-04-10	45.72	45.72	45.70	45.70	858146
2017-04-11	45.71	45.71	45.70	45.71	322063
2017-04-12	45.72	45.72	45.70	45.70	541001
2017-04-13	45.70	45.72	45.70	45.71	1906651
2017-04-17	45.70	45.72	45.70	45.71	1506352
2017-04-18	45.71	45.72	45.71	45.72	200874
2017-04-19	45.71	45.72	45.71	45.72	228202
2017-04-20	45.71	45.72	45.71	45.72	487498
2017-04-21	45.72	45.73	45.72	45.72	501361
2017-04-24	45.72	45.72	45.71	45.71	958284
2017-04-25	45.72	45.72	45.71	45.71	811516
2017-04-26	45.71	45.72	45.71	45.72	710923
2017-04-27	45.71	45.72	45.71	45.71	753774
2017-04-28	45.72	45.73	45.71	45.73	424709
2017-05-01	45.72	45.72	45.70	45.71	780557
2017-05-02	45.70	45.71	45.70	45.70	141798
2017-05-03	45.70	45.71	45.70	45.70	453024
2017-05-04	45.70	45.71	45.70	45.71	326905
2017-05-05	45.70	45.71	45.70	45.70	508126
2017-05-08	45.71	45.72	45.70	45.71	435044
2017-05-09	45.72	45.72	45.71	45.71	986811
2017-05-10	45.72	45.72	45.71	45.72	618901
2017-05-11	45.71	45.73	45.71	45.72	794351
2017-05-12	45.72	45.73	45.71	45.71	258512
2017-05-15	45.72	45.73	45.72	45.72	753201
2017-05-16	45.72	45.73	45.72	45.72	332382
2017-05-17	45.72	45.73	45.72	45.73	2790649
2017-05-18	45.72	45.73	45.72	45.73	2769837
2017-05-19	45.72	45.73	45.72	45.72	213367
2017-05-22	45.72	45.73	45.72	45.73	127841
2017-05-23	45.72	45.73	45.72	45.73	390352
2017-05-24	45.72	45.73	45.72	45.72	613967
2017-05-25	45.72	45.73	45.72	45.73	272671
2017-05-26	45.72	45.74	45.72	45.74	287275
2017-05-30	45.73	45.74	45.72	45.72	380863
2017-05-31	45.73	45.73	45.72	45.69	639155
2017-06-01	45.70	45.71	45.70	45.71	450239
2017-06-02	45.70	45.71	45.70	45.70	835785
2017-06-05	45.70	45.71	45.70	45.71	551583
2017-06-06	45.70	45.71	45.70	45.70	272678
2017-06-07	45.70	45.72	45.70	45.72	515582
2017-06-08	45.72	45.72	45.71	45.71	504969
2017-06-09	45.71	45.72	45.71	45.72	369369
2017-06-12	45.72	45.72	45.71	45.71	399167
2017-06-13	45.71	45.72	45.71	45.72	1105144
2017-06-14	45.72	45.73	45.71	45.71	128732
2017-06-15	45.71	45.72	45.71	45.71	761613
2017-06-16	45.71	45.73	45.71	45.73	1005433
2017-06-19	45.72	45.73	45.72	45.72	579419
2017-06-20	45.73	45.73	45.72	45.72	242094
2017-06-21	45.73	45.73	45.72	45.73	281193
2017-06-22	45.73	45.74	45.72	45.74	439953
2017-06-23	45.74	45.74	45.73	45.73	134591
2017-06-26	45.72	45.74	45.72	45.72	595661
2017-06-27	45.73	45.73	45.72	45.72	250009
2017-06-28	45.73	45.74	45.72	45.74	358417
2017-06-29	45.72	45.74	45.72	45.73	932235
2017-06-30	45.73	45.75	45.73	45.74	1230636
2017-07-03	45.71	45.72	45.71	45.72	372214
2017-07-05	45.72	45.72	45.71	45.71	738770
2017-07-06	45.71	45.72	45.71	45.72	890991
2017-07-07	45.71	45.72	45.71	45.72	281922
2017-07-10	45.71	45.72	45.71	45.72	371170
2017-07-11	45.72	45.72	45.71	45.72	273776
2017-07-12	45.71	45.72	45.71	45.71	806363
2017-07-13	45.72	45.73	45.71	45.71	274568
2017-07-14	45.71	45.73	45.71	45.73	511920
2017-07-17	45.72	45.73	45.72	45.72	1177834
2017-07-18	45.72	45.73	45.72	45.72	122324
2017-07-19	45.72	45.73	45.72	45.72	198673
2017-07-20	45.72	45.73	45.72	45.72	143923
2017-07-21	45.72	45.73	45.72	45.72	421965
2017-07-24	45.72	45.73	45.72	45.72	281156
2017-07-25	45.72	45.74	45.72	45.72	531745
2017-07-26	45.72	45.74	45.72	45.73	464180
2017-07-27	45.74	45.74	45.73	45.74	443357
2017-07-28	45.73	45.74	45.73	45.73	319239
2017-07-31	45.75	45.75	45.73	45.70	899192
2017-08-01	45.70	45.71	45.70	45.71	631180
2017-08-02	45.71	45.72	45.70	45.72	527641
2017-08-03	45.70	45.72	45.70	45.72	316787
2017-08-04	45.71	45.72	45.70	45.72	701389
2017-08-07	45.70	45.72	45.70	45.72	260828
2017-08-08	45.72	45.72	45.71	45.72	619647
2017-08-09	45.72	45.72	45.71	45.72	284388
2017-08-10	45.71	45.72	45.71	45.72	222314
2017-08-11	45.72	45.73	45.71	45.73	422726
2017-08-14	45.73	45.73	45.72	45.72	662314
2017-08-15	45.72	45.73	45.72	45.73	385161
2017-08-16	45.73	45.73	45.72	45.72	282533
2017-08-17	45.72	45.73	45.72	45.73	726082
2017-08-18	45.73	45.73	45.72	45.72	461773
2017-08-21	45.73	45.74	45.73	45.73	967624
2017-08-22	45.73	45.74	45.73	45.74	417562
2017-08-23	45.74	45.74	45.73	45.74	585488
2017-08-24	45.73	45.74	45.73	45.74	2110957
2017-08-25	45.73	45.74	45.73	45.73	621076
2017-08-28	45.74	45.74	45.73	45.74	204088
2017-08-29	45.74	45.75	45.73	45.74	260941
2017-08-30	45.74	45.75	45.74	45.74	582264
2017-08-31	45.74	45.75	45.74	45.72	2425658
2017-09-01	45.72	45.72	45.71	45.72	746920
2017-09-05	45.72	45.72	45.70	45.70	875657
2017-09-06	45.71	45.72	45.71	45.72	1855789
2017-09-07	45.72	45.72	45.71	45.72	318750
2017-09-08	45.71	45.72	45.71	45.71	1029061
2017-09-11	45.72	45.72	45.71	45.71	261911
2017-09-12	45.71	45.73	45.71	45.73	516233
2017-09-13	45.72	45.73	45.72	45.73	876381
2017-09-14	45.72	45.73	45.72	45.72	477589
2017-09-15	45.73	45.73	45.72	45.72	193088
2017-09-18	45.73	45.74	45.72	45.72	552807
2017-09-19	45.73	45.74	45.72	45.74	122608
2017-09-20	45.74	45.74	45.73	45.74	258790
2017-09-21	45.73	45.74	45.73	45.74	215997
2017-09-22	45.74	45.74	45.73	45.74	266644
2017-09-25	45.74	45.74	45.73	45.74	316390
2017-09-26	45.73	45.74	45.73	45.74	511633
2017-09-27	45.74	45.74	45.73	45.74	458571
2017-09-28	45.73	45.74	45.73	45.73	153133
2017-09-29	45.74	45.75	45.73	45.75	346248
2017-10-02	45.72	45.72	45.71	45.72	317575
2017-10-03	45.71	45.72	45.71	45.72	858467
2017-10-04	45.71	45.72	45.71	45.71	2238795
2017-10-05	45.71	45.72	45.71	45.72	372542
2017-10-06	45.72	45.72	45.71	45.71	410880
2017-10-09	45.71	45.72	45.71	45.71	4520159
2017-10-10	45.71	45.72	45.71	45.71	528119
2017-10-11	45.72	45.72	45.71	45.71	296614
2017-10-12	45.72	45.73	45.71	45.73	488948
2017-10-13	45.73	45.73	45.72	45.73	156895
2017-10-16	45.72	45.73	45.72	45.72	379822
2017-10-17	45.72	45.74	45.72	45.73	454995
2017-10-18	45.73	45.74	45.73	45.73	128316
2017-10-19	45.73	45.74	45.72	45.73	399683
2017-10-20	45.73	45.74	45.73	45.74	114288
2017-10-23	45.74	45.74	45.73	45.73	272532
2017-10-24	45.73	45.75	45.73	45.75	314746
2017-10-25	45.74	45.75	45.74	45.75	587832
2017-10-26	45.74	45.75	45.74	45.75	602140
2017-10-27	45.74	45.75	45.74	45.75	2126971
2017-10-30	45.74	45.75	45.74	45.74	573874
2017-10-31	45.74	45.75	45.74	45.72	860695
2017-11-01	45.72	45.72	45.71	45.72	1172175
2017-11-02	45.72	45.72	45.71	45.71	274811
2017-11-03	45.71	45.72	45.71	45.71	445064
2017-11-06	45.71	45.72	45.71	45.72	190455
2017-11-07	45.71	45.72	45.71	45.72	179929
2017-11-08	45.72	45.72	45.71	45.72	477543
2017-11-09	45.72	45.72	45.71	45.71	1036071
2017-11-10	45.72	45.73	45.71	45.72	555963
2017-11-13	45.73	45.73	45.72	45.72	459585
2017-11-14	45.73	45.73	45.72	45.72	238866
2017-11-15	45.72	45.73	45.72	45.72	557490
2017-11-16	45.72	45.73	45.72	45.73	465774
2017-11-17	45.72	45.73	45.72	45.72	329077
2017-11-20	45.72	45.74	45.72	45.73	744920
2017-11-21	45.73	45.74	45.72	45.74	518163
2017-11-22	45.73	45.74	45.73	45.74	307243
2017-11-24	45.74	45.75	45.73	45.73	1154054
2017-11-27	45.73	45.74	45.73	45.73	747825
2017-11-28	45.73	45.75	45.73	45.75	489420
2017-11-29	45.74	45.75	45.73	91.48	732614
2017-11-30	91.50	91.50	91.48	91.41	288234
2017-12-01	91.43	91.43	91.42	91.42	283202
2017-12-04	91.42	91.43	91.42	91.43	142684
2017-12-05	91.43	91.44	91.42	91.44	532494
2017-12-06	91.44	91.44	91.43	91.43	544935
2017-12-07	91.43	91.44	91.43	91.44	145075
2017-12-08	91.44	91.45	91.43	91.45	196250
2017-12-11	91.45	91.45	91.44	91.44	138895
2017-12-12	91.46	91.46	91.44	91.45	184995
2017-12-13	91.45	91.45	91.44	91.44	375082
2017-12-14	91.45	91.46	91.44	91.45	143245
2017-12-15	91.45	91.46	91.45	91.46	389614
2017-12-18	91.45	91.47	91.45	91.39	288479
2017-12-19	91.38	91.39	91.37	91.39	287642
2017-12-20	91.37	91.39	91.37	91.39	614222
2017-12-21	91.38	91.40	91.38	91.39	233765
2017-12-22	91.40	91.41	91.39	91.41	1997569
2017-12-26	91.41	91.41	91.40	91.40	498320
2017-12-27	91.41	91.42	91.40	91.42	320119
2017-12-28	91.41	91.42	91.41	91.42	366172
2017-12-29	91.41	91.43	91.40	91.40	415001
2018-01-02	91.41	91.43	91.41	91.41	790043
2018-01-03	91.43	91.43	91.42	91.43	218308
2018-01-04	91.44	91.44	91.42	91.44	1098129
2018-01-05	91.43	91.44	91.43	91.44	247630
2018-01-08	91.43	91.45	91.43	91.45	199817
2018-01-09	91.43	91.45	91.43	91.45	186330
2018-01-10	91.44	91.45	91.44	91.45	222418
2018-01-11	91.45	91.46	91.44	91.44	163803
2018-01-12	91.46	91.47	91.45	91.47	531342
2018-01-16	91.45	91.46	91.45	91.45	280328
2018-01-17	91.45	91.47	91.45	91.47	229022
2018-01-18	91.46	91.47	91.46	91.47	238903
2018-01-19	91.47	91.48	91.47	91.48	273305
2018-01-22	91.49	91.49	91.48	91.49	285186
2018-01-23	91.49	91.49	91.48	91.49	706889
2018-01-24	91.50	91.50	91.48	91.50	214644
2018-01-25	91.50	91.50	91.49	91.50	493166
2018-01-26	91.50	91.52	91.50	91.52	430651
2018-01-29	91.52	91.52	91.50	91.50	696392
2018-01-30	91.49	91.52	91.49	91.51	581330
2018-01-31	91.51	91.52	91.51	91.43	258890
2018-02-01	91.41	91.44	91.41	91.43	1016441
2018-02-02	91.44	91.44	91.43	91.44	459118
2018-02-05	91.45	91.45	91.43	91.43	757045
2018-02-06	91.42	91.45	91.42	91.44	1558608
2018-02-07	91.43	91.50	91.41	91.45	1294947
2018-02-08	91.43	91.46	91.43	91.44	1547196
2018-02-09	91.43	91.46	91.43	91.46	2932570
2018-02-12	91.46	91.46	91.45	91.46	2039339
2018-02-13	91.44	91.47	91.44	91.46	4352436
2018-02-14	91.45	91.46	91.45	91.46	549724
2018-02-15	91.47	91.47	91.45	91.47	924879
2018-02-16	91.46	91.48	91.46	91.48	920462
2018-02-20	91.47	91.48	91.46	91.48	590118
2018-02-21	91.48	91.48	91.47	91.47	1012408
2018-02-22	91.48	91.49	91.47	91.48	468652
2018-02-23	91.49	91.50	91.48	91.50	2653552
2018-02-26	91.49	91.50	91.48	91.48	2981637
2018-02-27	91.48	91.50	91.48	91.50	373580
2018-02-28	91.50	91.51	91.49	91.43	882236
2018-03-01	91.42	91.44	91.42	91.44	1260483
2018-03-02	91.43	91.45	91.43	91.45	1353872
2018-03-05	91.45	91.45	91.43	91.45	849195
2018-03-06	91.45	91.45	91.43	91.45	232692
2018-03-07	91.44	91.45	91.44	91.45	978694
2018-03-08	91.44	91.45	91.44	91.44	257355
2018-03-09	91.45	91.47	91.45	91.46	596475
2018-03-12	91.47	91.47	91.45	91.47	506372
2018-03-13	91.45	91.47	91.45	91.47	469423
2018-03-14	91.45	91.47	91.45	91.47	245044
2018-03-15	91.47	91.47	91.46	91.46	863792
2018-03-16	91.47	91.48	91.47	91.48	1216937
2018-03-19	91.47	91.49	91.47	91.48	466091
2018-03-20	91.48	91.49	91.47	91.47	444527
2018-03-21	91.48	91.49	91.48	91.49	336255
2018-03-22	91.48	91.50	91.48	91.50	305560
2018-03-23	91.50	91.51	91.50	91.51	633077
2018-03-26	91.50	91.51	91.50	91.50	451257
2018-03-27	91.52	91.52	91.50	91.52	1357329
2018-03-28	91.52	91.53	91.52	91.53	3030199
2018-03-29	91.53	91.55	91.53	91.55	740914
2018-04-02	91.44	91.44	91.42	91.44	1681613
2018-04-03	91.44	91.44	91.43	91.43	1893630
2018-04-04	91.43	91.45	91.43	91.45	3535404
2018-04-05	91.46	91.46	91.45	91.46	2245751
2018-04-06	91.46	91.46	91.45	91.46	310425
2018-04-09	91.47	91.47	91.46	91.47	238545
2018-04-10	91.47	91.47	91.46	91.46	491308
2018-04-11	91.48	91.48	91.47	91.48	249314
2018-04-12	91.47	91.48	91.47	91.48	8103725
2018-04-13	91.48	91.49	91.48	91.48	287865
2018-04-16	91.50	91.50	91.48	91.50	321265
2018-04-17	91.49	91.50	91.49	91.50	3474958
2018-04-18	91.50	91.50	91.49	91.49	277901
2018-04-19	91.51	91.51	91.50	91.51	473240
2018-04-20	91.50	91.52	91.50	91.51	263977
2018-04-23	91.51	91.52	91.51	91.51	1126076
2018-04-24	91.51	91.53	91.51	91.52	1031569
2018-04-25	91.52	91.53	91.52	91.53	1001683
2018-04-26	91.53	91.55	91.53	91.54	1484483
2018-04-27	91.54	91.55	91.54	91.55	295805
2018-04-30	91.55	91.55	91.54	91.43	325886
2018-05-01	91.43	91.45	91.43	91.44	1429828
2018-05-02	91.44	91.45	91.44	91.45	398211
2018-05-03	91.46	91.46	91.45	91.45	3642703
2018-05-04	91.47	91.47	91.46	91.47	1208094
2018-05-07	91.46	91.47	91.46	91.47	365503
2018-05-08	91.47	91.48	91.47	91.48	432923
2018-05-09	91.46	91.48	91.46	91.48	808232
2018-05-10	91.48	91.49	91.48	91.48	4673602
2018-05-11	91.50	91.50	91.48	91.48	348873
2018-05-14	91.48	91.50	91.48	91.48	897594
2018-05-15	91.49	91.50	91.49	91.50	1825814
2018-05-16	91.50	91.51	91.49	91.51	1147731
2018-05-17	91.51	91.51	91.50	91.51	2799439
2018-05-18	91.52	91.52	91.51	91.52	1550139
2018-05-21	91.52	91.53	91.51	91.52	509505
2018-05-22	91.53	91.53	91.52	91.52	587955
2018-05-23	91.54	91.54	91.52	91.53	244877
2018-05-24	91.54	91.55	91.54	91.55	259992
2018-05-25	91.55	91.56	91.55	91.56	479545
2018-05-29	91.55	91.56	91.55	91.56	845670
2018-05-30	91.55	91.56	91.55	91.55	450404
2018-05-31	91.58	91.58	91.56	91.44	901820
2018-06-01	91.45	91.45	91.44	91.45	707447
2018-06-04	91.45	91.46	91.45	91.46	1174206
2018-06-05	91.46	91.46	91.45	91.46	726920
2018-06-06	91.46	91.46	91.45	91.45	594219
2018-06-07	91.46	91.48	91.46	91.46	1595148
2018-06-08	91.48	91.48	91.47	91.48	323303
2018-06-11	91.48	91.49	91.47	91.49	871763
2018-06-12	91.49	91.49	91.48	91.49	1142091
2018-06-13	91.48	91.50	91.48	91.48	244088
2018-06-14	91.50	91.51	91.50	91.51	440920
2018-06-15	91.51	91.51	91.50	91.51	255438
2018-06-18	91.52	91.52	91.50	91.50	1502886
2018-06-19	91.52	91.52	91.51	91.52	207792
2018-06-20	91.53	91.53	91.51	91.51	616056
2018-06-21	91.54	91.54	91.52	91.52	782599
2018-06-22	91.54	91.54	91.53	91.53	289437
2018-06-25	91.55	91.55	91.54	91.55	1069712
2018-06-26	91.54	91.56	91.54	91.54	908587
2018-06-27	91.56	91.56	91.55	91.56	326072
2018-06-28	91.56	91.57	91.56	91.56	467083
2018-06-29	91.58	91.58	91.57	91.58	811569
2018-07-02	91.45	91.46	91.44	91.44	1826915
2018-07-03	91.45	91.46	91.45	91.46	1022351
2018-07-05	91.46	91.47	91.46	91.46	1033632
2018-07-06	91.47	91.48	91.47	91.48	1050600
2018-07-09	91.47	91.49	91.47	91.48	388208
2018-07-10	91.49	91.49	91.47	91.49	468065
2018-07-11	91.48	91.49	91.48	91.49	960692
2018-07-12	91.49	91.51	91.49	91.49	639171
2018-07-13	91.51	91.51	91.50	91.50	628898
2018-07-16	91.51	91.51	91.50	91.51	377769
2018-07-17	91.52	91.52	91.50	91.51	862829
2018-07-18	91.51	91.52	91.51	91.52	437408
2018-07-19	91.52	91.54	91.52	91.53	352208
2018-07-20	91.54	91.54	91.53	91.54	1845041
2018-07-23	91.55	91.55	91.53	91.53	293176
2018-07-24	91.54	91.55	91.54	91.55	450081
2018-07-25	91.55	91.55	91.54	91.54	316207
2018-07-26	91.57	91.57	91.55	91.55	269606
2018-07-27	91.57	91.57	91.56	91.57	457511
2018-07-30	91.58	91.58	91.56	91.56	377104
2018-07-31	91.58	91.58	91.57	91.45	778693
2018-08-01	91.44	91.45	91.44	91.45	1117523
2018-08-02	91.46	91.46	91.45	91.46	691814
2018-08-03	91.46	91.47	91.46	91.46	353513
2018-08-06	91.48	91.48	91.46	91.47	710183
2018-08-07	91.48	91.48	91.46	91.48	660816
2018-08-08	91.48	91.48	91.47	91.47	741375
2018-08-09	91.48	91.49	91.48	91.48	340516
2018-08-10	91.50	91.50	91.49	91.50	287403
2018-08-13	91.51	91.51	91.50	91.51	664544
2018-08-14	91.51	91.51	91.49	91.49	339761
2018-08-15	91.50	91.51	91.50	91.51	533002
2018-08-16	91.52	91.53	91.51	91.51	539797
2018-08-17	91.52	91.53	91.52	91.52	656641
2018-08-20	91.52	91.53	91.52	91.52	600912
2018-08-21	91.54	91.54	91.53	91.53	354116
2018-08-22	91.54	91.54	91.53	91.53	735744
2018-08-23	91.56	91.56	91.54	91.56	1007004
2018-08-24	91.56	91.56	91.55	91.56	229818
2018-08-27	91.56	91.57	91.55	91.57	323791
2018-08-28	91.56	91.57	91.56	91.57	610686
2018-08-29	91.58	91.58	91.56	91.56	908750
2018-08-30	91.58	91.60	91.58	91.60	748464
2018-08-31	91.59	91.60	91.59	91.45	494872
2018-09-04	91.45	91.46	91.45	91.46	973863
2018-09-05	91.46	91.47	91.45	91.45	883308
2018-09-06	91.48	91.48	91.47	91.47	1809454
2018-09-07	91.48	91.49	91.48	91.49	472548
2018-09-10	91.48	91.49	91.48	91.49	593173
2018-09-11	91.48	91.50	91.48	91.50	1580326
2018-09-12	91.49	91.50	91.49	91.50	757782
2018-09-13	91.52	91.52	91.50	91.50	458720
2018-09-14	91.52	91.52	91.51	91.51	1126491
2018-09-17	91.51	91.53	91.51	91.53	639145
2018-09-18	91.53	91.53	91.52	91.53	457459
2018-09-19	91.52	91.53	91.52	91.53	942313
2018-09-20	91.54	91.55	91.54	91.55	449050
2018-09-21	91.54	91.55	91.54	91.55	274451
2018-09-24	91.55	91.56	91.55	91.56	1329606
2018-09-25	91.55	91.56	91.55	91.56	662392
2018-09-26	91.57	91.57	91.56	91.56	257005
2018-09-27	91.58	91.58	91.57	91.58	343144
2018-09-28	91.57	91.58	91.57	91.43	409842
2018-10-01	91.44	91.44	91.43	91.44	3788878
2018-10-02	91.44	91.45	91.44	91.45	584767
2018-10-03	91.45	91.45	91.44	91.45	380099
2018-10-04	91.47	91.47	91.46	91.47	1154561
2018-10-05	91.48	91.48	91.47	91.48	4664357
2018-10-08	91.48	91.48	91.47	91.48	638857
2018-10-09	91.48	91.48	91.47	91.47	506438
2018-10-10	91.49	91.49	91.48	91.49	2091075
2018-10-11	91.50	91.50	91.49	91.50	1687589
2018-10-12	91.50	91.51	91.50	91.50	741456
2018-10-15	91.51	91.51	91.50	91.51	4029326
2018-10-16	91.51	91.52	91.51	91.52	1265511
2018-10-17	91.51	91.52	91.51	91.52	6981345
2018-10-18	91.53	91.53	91.52	91.52	733912
2018-10-19	91.53	91.54	91.53	91.53	693432
2018-10-22	91.53	91.55	91.53	91.55	746865
2018-10-23	91.53	91.55	91.53	91.55	1982619
2018-10-24	91.56	91.56	91.55	91.56	1071634
2018-10-25	91.56	91.58	91.56	91.57	3574773
2018-10-26	91.58	91.58	91.57	91.58	6698855
2018-10-29	91.58	91.58	91.57	91.58	1477394
2018-10-30	91.59	91.59	91.58	91.58	1303065
2018-10-31	91.59	91.59	91.58	91.44	2389399
2018-11-01	91.46	91.46	91.45	91.46	2666627
2018-11-02	91.45	91.46	91.45	91.46	2036711
2018-11-05	91.46	91.47	91.46	91.47	2684090
2018-11-06	91.47	91.47	91.46	91.47	1105174
2018-11-07	91.48	91.48	91.47	91.48	1135074
2018-11-08	91.49	91.51	91.49	91.49	1624815
2018-11-09	91.50	91.51	91.49	91.51	3348310
2018-11-12	91.51	91.51	91.50	91.50	601500
2018-11-13	91.50	91.51	91.50	91.51	802167
2018-11-14	91.51	91.51	91.50	91.50	2459485
2018-11-15	91.53	91.53	91.52	91.53	1448315
2018-11-16	91.54	91.54	91.53	91.54	7584284
2018-11-19	91.54	91.54	91.53	91.53	1754277
2018-11-20	91.55	91.55	91.54	91.55	5355447
2018-11-21	91.58	91.58	91.56	91.57	1683191
2018-11-23	91.57	91.58	91.56	91.57	544497
2018-11-26	91.58	91.58	91.57	91.58	945320
2018-11-27	91.58	91.59	91.57	91.58	701262
2018-11-28	91.58	91.59	91.58	91.59	1464015
2018-11-29	91.60	91.61	91.60	91.60	5720162
2018-11-30	91.62	91.62	91.60	91.45	1795613
2018-12-03	91.45	91.46	91.45	91.45	2369713
2018-12-04	91.46	91.46	91.45	91.46	1610615
2018-12-06	91.48	91.49	91.47	91.48	4606197
2018-12-07	91.49	91.49	91.48	91.49	1924591
2018-12-10	91.50	91.50	91.49	91.50	1474750
2018-12-11	91.50	91.50	91.49	91.49	1734605
2018-12-12	91.51	91.51	91.50	91.51	959241
2018-12-13	91.52	91.52	91.51	91.52	1409965
2018-12-14	91.52	91.53	91.52	91.53	939253
2018-12-17	91.53	91.54	91.52	91.54	3563376
2018-12-18	91.54	91.54	91.53	91.38	2394730
2018-12-19	91.39	91.39	91.37	91.37	2636344
2018-12-20	91.39	91.40	91.39	91.39	2938699
2018-12-21	91.41	91.41	91.40	91.41	2612322
2018-12-24	91.42	91.42	91.41	91.42	2979166
2018-12-26	91.42	91.42	91.41	91.41	2751645
2018-12-27	91.43	91.44	91.43	91.44	3096138
2018-12-28	91.45	91.45	91.44	91.45	1835789
2018-12-31	91.46	91.46	91.44	91.46	3489987
2019-01-02	91.47	91.47	91.45	91.45	15671570
2019-01-03	91.47	91.49	91.47	91.48	3316247
2019-01-04	91.49	91.49	91.47	91.49	5482951
2019-01-07	91.48	91.49	91.48	91.49	2840412
2019-01-08	91.49	91.49	91.48	91.49	1923062
2019-01-09	91.50	91.50	91.49	91.49	1486932
2019-01-10	91.52	91.52	91.50	91.50	1865894
2019-01-11	91.52	91.52	91.51	91.52	1329218
2019-01-14	91.53	91.53	91.51	91.51	1986851
2019-01-15	91.53	91.53	91.52	91.53	1177766
2019-01-16	91.54	91.54	91.53	91.54	1310084
2019-01-17	91.55	91.56	91.55	91.56	809392
2019-01-18	91.56	91.57	91.55	91.56	1950722
2019-01-22	91.56	91.57	91.55	91.57	1930680
2019-01-23	91.58	91.58	91.57	91.57	1637681
2019-01-24	91.59	91.60	91.59	91.60	1200830
2019-01-25	91.59	91.60	91.59	91.59	2123699
2019-01-28	91.61	91.61	91.60	91.60	1286086
2019-01-29	91.60	91.61	91.60	91.60	964997
2019-01-30	91.61	91.62	91.61	91.62	1785287
2019-01-31	91.62	91.64	91.62	91.44	4576751
2019-02-01	91.46	91.46	91.45	91.45	2534553
2019-02-04	91.45	91.46	91.45	91.46	3375527
2019-02-05	91.46	91.47	91.46	91.46	2471294
2019-02-06	91.47	91.48	91.47	91.48	2135740
2019-02-07	91.48	91.49	91.48	91.48	1894037
2019-02-08	91.50	91.50	91.49	91.50	584748
2019-02-11	91.50	91.50	91.49	91.49	1328213
2019-02-12	91.50	91.51	91.50	91.51	986373
2019-02-13	91.51	91.51	91.50	91.51	818799
2019-02-14	91.53	91.54	91.53	91.53	2038560
2019-02-15	91.54	91.54	91.53	91.53	1547699
2019-02-19	91.55	91.55	91.54	91.55	1858686
2019-02-20	91.55	91.55	91.54	91.55	4086704
2019-02-21	91.57	91.57	91.56	91.56	1288206
2019-02-22	91.57	91.58	91.57	91.58	3265502
2019-02-25	91.58	91.58	91.57	91.57	1026527
2019-02-26	91.58	91.59	91.58	91.58	1202434
2019-02-27	91.59	91.59	91.58	91.59	1260324
2019-02-28	91.60	91.61	91.60	91.44	1073797
2019-03-01	91.45	91.45	91.44	91.45	2044163
2019-03-04	91.44	91.45	91.44	91.44	1554545
2019-03-05	91.45	91.46	91.45	91.45	2614088
2019-03-06	91.46	91.46	91.45	91.46	706147
2019-03-07	91.48	91.48	91.47	91.48	1106452
2019-03-08	91.49	91.49	91.48	91.49	1061122
2019-03-11	91.49	91.49	91.48	91.49	861088
2019-03-12	91.50	91.50	91.49	91.50	938255
2019-03-13	91.51	91.51	91.50	91.51	1796524
2019-03-14	91.51	91.52	91.51	91.51	520146
2019-03-15	91.52	91.53	91.51	91.52	1115400
2019-03-18	91.52	91.53	91.52	91.53	1144149
2019-03-19	91.54	91.54	91.53	91.53	3794353
2019-03-20	91.54	91.54	91.53	91.53	1988536
2019-03-21	91.55	91.56	91.55	91.56	1957560
2019-03-22	91.56	91.56	91.55	91.56	2049594
2019-03-25	91.57	91.57	91.56	91.56	1231820
2019-03-26	91.57	91.58	91.57	91.57	661562
2019-03-27	91.57	91.58	91.57	91.58	2214078
2019-03-28	91.60	91.60	91.59	91.60	924149
2019-03-29	91.60	91.61	91.60	91.42	1576091
2019-04-01	91.43	91.44	91.43	91.44	2419239
2019-04-02	91.44	91.44	91.43	91.43	1138752
2019-04-03	91.44	91.45	91.44	91.44	1422420
2019-04-04	91.46	91.47	91.46	91.47	1207991
2019-04-05	91.46	91.47	91.46	91.47	655711
2019-04-08	91.48	91.48	91.47	91.47	1349185
2019-04-09	91.47	91.48	91.47	91.48	1437995
2019-04-10	91.49	91.49	91.48	91.48	2261559
2019-04-11	91.50	91.51	91.50	91.51	674925
2019-04-12	91.50	91.51	91.50	91.51	890658
2019-04-15	91.51	91.52	91.51	91.52	1087901
2019-04-16	91.52	91.52	91.51	91.52	767859
2019-04-17	91.54	91.55	91.54	91.54	691584
2019-04-18	91.55	91.55	91.54	91.55	2976386
2019-04-22	91.55	91.56	91.55	91.55	1171425
2019-04-23	91.55	91.56	91.55	91.55	912094
2019-04-24	91.57	91.57	91.56	91.57	1103543
2019-04-25	91.59	91.59	91.58	91.59	1838460
2019-04-26	91.59	91.59	91.58	91.58	2449407
2019-04-29	91.59	91.60	91.59	91.59	667707
2019-04-30	91.60	91.60	91.59	91.43	1161446
2019-05-01	91.43	91.43	91.42	91.43	1237597
2019-05-02	91.45	91.45	91.44	91.44	856065
2019-05-03	91.45	91.46	91.45	91.45	1443502
2019-05-06	91.46	91.46	91.45	91.46	879780
2019-05-07	91.47	91.47	91.46	91.47	1217874
2019-05-08	91.47	91.47	91.46	91.47	980925
2019-05-09	91.49	91.49	91.48	91.48	2029937
2019-05-10	91.50	91.50	91.49	91.50	966623
2019-05-13	91.50	91.50	91.49	91.49	1953020
2019-05-14	91.51	91.51	91.50	91.50	1097194
2019-05-15	91.51	91.51	91.50	91.51	1062063
2019-05-16	91.52	91.53	91.52	91.52	1681578
2019-05-17	91.54	91.54	91.53	91.53	339273
2019-05-20	91.55	91.55	91.54	91.54	524345
2019-05-21	91.55	91.55	91.54	91.54	673667
2019-05-22	91.56	91.56	91.55	91.56	1218455
2019-05-23	91.57	91.58	91.57	91.58	1198911
2019-05-24	91.58	91.59	91.58	91.58	1337064
2019-05-28	91.59	91.59	91.58	91.59	981300
2019-05-29	91.60	91.60	91.59	91.59	4239629
2019-05-30	91.61	91.62	91.61	91.62	1223283
2019-05-31	91.62	91.62	91.61	91.44	2770320
2019-06-03	91.44	91.45	91.44	91.44	3486934
2019-06-04	91.45	91.46	91.45	91.46	9008810
2019-06-05	91.46	91.46	91.45	91.46	2028741
2019-06-06	91.47	91.49	91.47	91.49	7013275
2019-06-07	91.49	91.49	91.48	91.48	2299035
2019-06-10	91.50	91.50	91.49	91.50	2795328
2019-06-11	91.49	91.50	91.49	91.49	1563691
2019-06-12	91.50	91.51	91.50	91.50	2308831
2019-06-13	91.52	91.53	91.52	91.53	4044355
2019-06-14	91.54	91.54	91.53	91.54	601267
2019-06-17	91.54	91.55	91.54	91.54	3386041
2019-06-18	91.54	91.55	91.54	91.54	3183130
2019-06-19	91.55	91.56	91.55	91.56	521312
2019-06-20	91.57	91.58	91.57	91.57	2524070
2019-06-21	91.57	91.58	91.57	91.57	2016657
2019-06-24	91.58	91.59	91.58	91.58	1223675
2019-06-25	91.59	91.59	91.58	91.58	826603
2019-06-26	91.59	91.60	91.59	91.60	1006382
2019-06-27	91.60	91.61	91.60	91.60	615763
2019-06-28	91.62	91.62	91.61	91.61	1113010
2019-07-01	91.45	91.46	91.44	91.44	4008160
2019-07-02	91.45	91.46	91.45	91.45	5031655
2019-07-03	91.48	91.48	91.47	91.48	1988645
2019-07-05	91.47	91.48	91.47	91.47	1294535
2019-07-08	91.48	91.48	91.47	91.47	3557022
2019-07-09	91.48	91.48	91.47	91.48	1612390
2019-07-10	91.48	91.49	91.48	91.49	1257225
2019-07-11	91.50	91.51	91.50	91.51	1230413
2019-07-12	91.52	91.52	91.51	91.52	792939
2019-07-15	91.52	91.52	91.51	91.52	520964
2019-07-16	91.52	91.53	91.52	91.53	731478
2019-07-17	91.53	91.53	91.52	91.53	650731
2019-07-18	91.54	91.56	91.54	91.56	1229460
2019-07-19	91.55	91.56	91.55	91.56	1509228
2019-07-22	91.55	91.56	91.55	91.56	524414
2019-07-23	91.55	91.56	91.55	91.55	1703357
2019-07-24	91.56	91.57	91.56	91.57	793901
2019-07-25	91.57	91.59	91.57	91.59	1428370
2019-07-26	91.59	91.59	91.58	91.58	1202754
2019-07-29	91.60	91.60	91.59	91.60	871334
2019-07-30	91.59	91.60	91.59	91.60	2294153
2019-07-31	91.61	91.61	91.60	91.46	3291124
2019-08-01	91.47	91.48	91.46	91.48	5657356
2019-08-02	91.48	91.48	91.47	91.48	5480615
2019-08-05	91.48	91.49	91.47	91.47	2182891
2019-08-06	91.48	91.49	91.48	91.48	4954980
2019-08-07	91.48	91.50	91.48	91.50	2365093
2019-08-08	91.51	91.51	91.50	91.51	1279002
2019-08-09	91.50	91.51	91.50	91.50	2542210
2019-08-12	91.51	91.52	91.51	91.52	2547351
2019-08-13	91.51	91.53	91.51	91.53	904681
2019-08-14	91.53	91.54	91.52	91.52	1988091
2019-08-15	91.55	91.56	91.54	91.56	2998276
2019-08-16	91.56	91.56	91.55	91.55	2471493
2019-08-19	91.57	91.57	91.55	91.55	4950525
2019-08-20	91.56	91.56	91.55	91.56	1675468
2019-08-21	91.56	91.57	91.55	91.55	1433729
2019-08-22	91.57	91.58	91.57	91.58	1162711
2019-08-23	91.58	91.58	91.56	91.57	10788823
2019-08-26	91.59	91.59	91.58	91.58	2234679
2019-08-27	91.59	91.59	91.58	91.59	1616940
2019-08-28	91.59	91.59	91.58	91.58	3861848
2019-08-29	91.60	91.61	91.60	91.60	2276777
2019-08-30	91.61	91.62	91.61	91.61	3418088
2019-09-03	91.46	91.46	91.45	91.46	4846777
2019-09-04	91.46	91.46	91.45	91.45	1895866
2019-09-05	91.47	91.47	91.46	91.46	4888826
2019-09-06	91.47	91.48	91.46	91.47	2094686
2019-09-09	91.47	91.48	91.47	91.47	1064404
2019-09-10	91.49	91.49	91.48	91.49	2325231
2019-09-11	91.48	91.49	91.48	91.48	1437351
2019-09-12	91.50	91.51	91.50	91.50	1867484
2019-09-13	91.51	91.51	91.50	91.50	1638255
2019-09-16	91.51	91.52	91.50	91.50	1119287
2019-09-17	91.51	91.52	91.50	91.51	1033921
2019-09-18	91.52	91.53	91.51	91.53	1094527
2019-09-19	91.55	91.55	91.53	91.53	1980570
2019-09-20	91.54	91.54	91.53	91.54	2298560
2019-09-23	91.54	91.56	91.54	91.56	1669943
2019-09-24	91.56	91.56	91.55	91.56	1661750
2019-09-25	91.56	91.56	91.55	91.56	1362695
2019-09-26	91.57	91.58	91.57	91.58	1741087
2019-09-27	91.59	91.59	91.57	91.58	1033039
2019-09-30	91.58	91.59	91.58	91.45	3144750
2019-10-01	91.46	91.46	91.45	91.45	2016765
2019-10-02	91.46	91.46	91.45	91.45	2410697
2019-10-03	91.47	91.48	91.47	91.48	1101292
2019-10-04	91.47	91.48	91.47	91.48	926586
2019-10-07	91.49	91.49	91.48	91.49	687190
2019-10-08	91.49	91.49	91.48	91.49	1216598
2019-10-09	91.50	91.50	91.49	91.49	1713977
2019-10-10	91.52	91.52	91.51	91.51	1408402
2019-10-11	91.52	91.52	91.51	91.52	1446113
2019-10-14	91.51	91.53	91.45	91.51	2720505
2019-10-15	91.51	91.52	91.51	91.52	1630503
2019-10-16	91.52	91.53	91.52	91.53	1620546
2019-10-17	91.53	91.54	91.53	91.54	1351374
2019-10-18	91.53	91.54	91.53	91.54	3141636
2019-10-21	91.55	91.55	91.54	91.55	820876
2019-10-22	91.55	91.55	91.54	91.55	1822092
2019-10-23	91.54	91.55	91.54	91.55	707750
2019-10-24	91.56	91.57	91.56	91.57	735780
2019-10-25	91.56	91.57	91.56	91.57	858781
2019-10-28	91.57	91.57	91.56	91.56	1938921
2019-10-29	91.57	91.58	91.57	91.58	487602
2019-10-30	91.58	91.59	91.57	91.59	1026436
2019-10-31	91.59	91.60	91.59	91.46	1240975
2019-11-01	91.46	91.47	91.46	91.46	5615469
2019-11-04	91.46	91.47	91.46	91.47	2305944
2019-11-05	91.46	91.47	91.46	91.46	1253360
2019-11-06	91.47	91.48	91.47	91.47	1095841
2019-11-07	91.48	91.49	91.48	91.49	1335797
2019-11-08	91.49	91.49	91.48	91.49	728265
2019-11-11	91.49	91.49	91.48	91.49	464743
2019-11-12	91.50	91.50	91.49	91.50	1818383
2019-11-13	91.50	91.50	91.49	91.50	1170714
2019-11-14	91.50	91.51	91.50	91.51	3100363
2019-11-15	91.51	91.51	91.50	91.50	2225761
2019-11-18	91.51	91.52	91.51	91.52	1611108
2019-11-19	91.52	91.52	91.51	91.51	928816
2019-11-20	91.52	91.52	91.51	91.52	2396434
2019-11-21	91.52	91.53	91.52	91.52	976650
2019-11-22	91.53	91.54	91.53	91.53	1197977
2019-11-25	91.53	91.54	91.53	91.53	955097
2019-11-26	91.54	91.55	91.54	91.54	952047
2019-11-27	91.55	91.56	91.55	91.56	776279
2019-11-29	91.55	91.56	91.55	91.44	687546
2019-12-02	91.44	91.45	91.44	91.45	985980
2019-12-03	91.45	91.45	91.44	91.44	2004273
2019-12-04	91.45	91.46	91.45	91.45	1007958
2019-12-05	91.47	91.47	91.46	91.47	866099
2019-12-06	91.46	91.47	91.46	91.47	1171348
2019-12-09	91.47	91.48	91.47	91.48	776185
2019-12-10	91.48	91.48	91.47	91.48	1040687
2019-12-11	91.48	91.48	91.47	91.48	1288616
2019-12-12	91.50	91.50	91.49	91.50	601856
2019-12-13	91.49	91.50	91.48	91.48	753143
2019-12-16	91.49	91.50	91.49	91.50	702757
2019-12-17	91.50	91.51	91.49	91.49	2352993
2019-12-18	91.51	91.51	91.50	91.51	1059947
2019-12-19	91.51	91.52	91.51	91.40	1412949
2019-12-20	91.41	91.41	91.40	91.41	1375764
2019-12-23	91.40	91.41	91.40	91.41	2846579
2019-12-24	91.42	91.42	91.41	91.42	1042650
2019-12-26	91.41	91.43	91.41	91.43	956573
2019-12-27	91.42	91.43	91.42	91.42	1325813
2019-12-30	91.44	91.44	91.43	91.43	1381586
2019-12-31	91.45	91.45	91.43	91.43	1406382
2020-01-02	91.45	91.46	91.44	91.46	3167468
2020-01-03	91.46	91.46	91.45	91.46	853176
2020-01-06	91.46	91.47	91.45	91.45	2471905
2020-01-07	91.46	91.46	91.45	91.45	1267391
2020-01-08	91.46	91.47	91.46	91.47	1286106
2020-01-09	91.48	91.48	91.47	91.48	984306
2020-01-10	91.47	91.48	91.47	91.48	1137145
2020-01-13	91.48	91.48	91.47	91.48	1459520
2020-01-14	91.48	91.49	91.48	91.48	1056107
2020-01-15	91.49	91.49	91.48	91.49	862337
2020-01-16	91.49	91.51	91.49	91.51	1104232
2020-01-17	91.51	91.51	91.50	91.50	1323163
2020-01-21	91.51	91.51	91.50	91.51	3170687
2020-01-22	91.51	91.51	91.50	91.51	1156887
2020-01-23	91.52	91.53	91.52	91.52	893082
2020-01-24	91.53	91.53	91.52	91.52	1243714
2020-01-27	91.52	91.53	91.52	91.53	1463477
2020-01-28	91.53	91.54	91.53	91.53	1707971
2020-01-29	91.53	91.54	91.53	91.54	845238
2020-01-30	91.54	91.55	91.54	91.54	787255
2020-01-31	91.55	91.55	91.54	91.43	1760687
2020-02-03	91.45	91.45	91.44	91.44	1826467
2020-02-04	91.45	91.45	91.44	91.44	1013704
2020-02-05	91.45	91.46	91.44	91.46	1015890
2020-02-06	91.46	91.47	91.46	91.47	1156031
2020-02-07	91.47	91.47	91.46	91.47	873085
2020-02-10	91.47	91.48	91.46	91.46	636000
2020-02-11	91.46	91.47	91.46	91.47	1153132
2020-02-12	91.47	91.48	91.47	91.48	823581
2020-02-13	91.49	91.49	91.48	91.49	1231136
2020-02-14	91.50	91.50	91.48	91.49	1200794
2020-02-18	91.49	91.50	91.49	91.50	895108
2020-02-19	91.50	91.50	91.49	91.50	1327288
2020-02-20	91.51	91.51	91.50	91.50	2327915
2020-02-21	91.51	91.52	91.51	91.52	865148
2020-02-24	91.52	91.52	91.51	91.51	3162717
2020-02-25	91.52	91.52	91.51	91.51	4337324
2020-02-26	91.53	91.53	91.52	91.53	4843582
2020-02-27	91.53	91.55	91.53	91.55	7014534
2020-02-28	91.54	91.55	91.54	91.44	10080488
2020-03-02	91.46	91.48	91.46	91.47	8320656
2020-03-03	91.47	91.51	91.46	91.49	6196286
2020-03-04	91.51	91.53	91.50	91.53	7400312
2020-03-05	91.54	91.55	91.53	91.55	4722164
2020-03-06	91.54	91.57	91.54	91.55	4562184
2020-03-09	91.58	91.63	91.56	91.59	14090055
2020-03-10	91.57	91.61	91.56	91.57	10764325
2020-03-11	91.57	91.61	91.57	91.59	19939911
2020-03-12	91.57	95.97	91.57	91.60	20352217
2020-03-13	91.60	91.63	91.59	91.62	11068994
2020-03-16	91.64	91.64	91.60	91.63	11009095
2020-03-17	91.64	91.64	91.60	91.63	10016912
2020-03-18	91.65	91.67	91.62	91.65	11352332
2020-03-19	91.64	91.65	91.60	91.63	10002902
2020-03-20	91.63	91.66	91.62	91.66	14884715
2020-03-23	91.62	91.64	91.61	91.64	7880872
2020-03-24	91.62	91.64	91.58	91.64	7108393
2020-03-25	91.63	91.64	91.62	91.64	6265865
2020-03-26	91.62	91.64	91.62	91.64	5907793
2020-03-27	91.64	91.64	91.62	91.63	5413791
2020-03-30	91.63	91.63	91.62	91.62	4208628
2020-03-31	91.63	91.63	91.61	91.58	6838273
2020-04-01	91.58	91.58	91.56	91.57	3865760
2020-04-02	91.57	91.58	91.56	91.58	4489336
2020-04-03	91.56	91.57	91.55	91.55	4371174
2020-04-06	91.57	91.57	91.55	91.56	3804183
2020-04-07	91.57	91.57	91.54	91.54	4866153
2020-04-08	91.55	91.56	91.55	91.55	3326624
2020-04-09	91.55	91.56	91.53	91.53	7432675
2020-04-13	91.53	91.56	91.53	91.55	4806720
2020-04-14	91.53	91.56	91.53	91.56	7368801
2020-04-15	91.55	91.56	91.54	91.55	5840078
2020-04-16	91.55	91.56	91.54	91.54	5563276
2020-04-17	91.55	91.56	91.55	91.56	4217441
2020-04-20	91.56	91.56	91.55	91.55	5258700
2020-04-21	91.57	91.57	91.55	91.55	3527183
2020-04-22	91.56	91.56	91.55	91.55	2065224
2020-04-23	91.56	91.56	91.55	91.56	1929009
2020-04-24	91.56	91.56	91.55	91.55	1618099
2020-04-27	91.55	91.56	91.54	91.55	2245095
2020-04-28	91.56	91.56	91.55	91.55	2744830
2020-04-29	91.56	91.56	91.54	91.54	5313536
2020-04-30	91.54	91.56	91.54	91.55	7305696
2020-05-01	91.55	91.55	91.53	91.53	3710250
2020-05-04	91.55	91.55	91.53	91.53	5973478
2020-05-05	91.53	91.55	91.53	91.53	2949254
2020-05-06	91.55	91.55	91.53	91.54	1716338
2020-05-07	91.55	91.55	91.53	91.53	2271181
2020-05-08	91.53	91.55	91.53	91.53	3101013
2020-05-11	91.53	91.54	91.53	91.54	3903990
2020-05-12	91.53	91.54	91.53	91.54	3110453
2020-05-13	91.54	91.54	91.53	91.54	3524835
2020-05-14	91.54	91.55	91.53	91.55	4505199
2020-05-15	91.54	91.54	91.53	91.53	2361844
2020-05-18	91.53	91.54	91.53	91.53	2297586
2020-05-19	91.54	91.54	91.53	91.53	6505816
2020-05-20	91.54	91.54	91.53	91.53	1722441
2020-05-21	91.53	91.54	91.53	91.54	2400878
2020-05-22	91.54	91.54	91.53	91.53	1935619
2020-05-26	91.54	91.54	91.53	91.54	4214248
2020-05-27	91.53	91.54	91.53	91.53	3887387
2020-05-28	91.53	91.54	91.53	91.53	5061249
2020-05-29	91.53	91.54	91.53	91.53	3715787
2020-06-01	91.53	91.54	91.51	91.54	2919604
2020-06-02	91.54	91.54	91.53	91.54	4644616
2020-06-03	91.53	91.54	91.52	91.54	5447734
2020-06-04	91.54	91.54	91.53	91.54	3574649
2020-06-05	91.53	91.54	91.52	91.52	4809184
2020-06-08	91.54	91.54	91.52	91.53	3937411
2020-06-09	91.53	91.54	91.52	91.53	8989102
2020-06-10	91.52	91.54	91.52	91.54	3090157
2020-06-11	91.53	91.54	91.52	91.52	10544871
2020-06-12	91.54	91.54	91.52	91.54	8819413
2020-06-15	91.54	91.54	91.53	91.54	3392788
2020-06-16	91.53	91.54	91.52	91.54	2417325
2020-06-17	91.53	91.54	91.52	91.54	3992000
2020-06-18	91.54	91.54	91.53	91.53	1837777
2020-06-19	91.53	91.54	91.53	91.53	3115509
2020-06-22	91.53	91.54	91.53	91.53	3091930
2020-06-23	91.53	91.54	91.53	91.53	2897993
2020-06-24	91.53	91.54	91.53	91.53	3778995
2020-06-25	91.53	91.54	91.53	91.54	1767498
2020-06-26	91.53	91.54	91.53	91.53	1350094
2020-06-29	91.53	91.54	91.53	91.53	2431527
2020-06-30	91.53	91.54	91.53	91.53	3381091
2020-07-01	91.53	91.54	91.52	91.53	3159993
2020-07-02	91.54	91.54	91.53	91.54	2639728
2020-07-06	91.53	91.54	91.53	91.53	4064740
2020-07-07	91.53	91.54	91.53	91.53	2092687
2020-07-08	91.54	91.54	91.53	91.53	4376841
2020-07-09	91.53	91.54	91.53	91.53	1516626
2020-07-10	91.54	91.54	91.53	91.54	1241818
2020-07-13	91.53	91.54	91.53	91.54	2126684
2020-07-14	91.54	91.54	91.53	91.54	1326013
2020-07-15	91.53	91.54	91.53	91.54	2793085
2020-07-16	91.54	91.54	91.52	91.53	2395938
2020-07-17	91.53	91.54	91.53	91.54	2551357
2020-07-20	91.54	91.54	91.53	91.54	1276653
2020-07-21	91.54	91.54	91.53	91.54	1882701
2020-07-22	91.53	91.54	91.53	91.53	1479219
2020-07-23	91.53	91.54	91.53	91.54	1118340
2020-07-24	91.54	91.54	91.53	91.53	1009931
2020-07-27	91.53	91.54	91.53	91.53	1412413
2020-07-28	91.53	91.54	91.53	91.54	2012867
2020-07-29	91.53	91.54	91.53	91.54	1418142
2020-07-30	91.54	91.54	91.53	91.53	2403337
2020-07-31	91.53	91.54	91.53	91.54	1099834
2020-08-03	91.53	91.55	91.53	91.53	1564813
2020-08-04	91.54	91.54	91.53	91.54	1654735
2020-08-05	91.53	91.54	91.53	91.53	1980238
2020-08-06	91.53	91.54	91.53	91.53	1591365
2020-08-07	91.54	91.54	91.53	91.54	2105431
2020-08-10	91.53	91.54	91.53	91.54	887593
2020-08-11	91.53	91.54	91.53	91.53	1734276
2020-08-12	91.53	91.54	91.53	91.53	2876274
2020-08-13	91.54	91.54	91.53	91.54	2350776
2020-08-14	91.53	91.54	91.53	91.53	1206033
2020-08-17	91.54	91.55	91.53	91.53	2250098
2020-08-18	91.54	91.54	91.53	91.54	3536186
2020-08-19	91.54	91.54	91.53	91.54	1785472
2020-08-20	91.53	91.54	91.53	91.54	1091012
2020-08-21	91.54	91.54	91.53	91.54	1877075
2020-08-24	91.53	91.54	91.53	91.54	1276831
2020-08-25	91.53	91.54	91.53	91.53	1318266
2020-08-26	91.53	91.54	91.53	91.53	1058441
2020-08-27	91.53	91.54	91.53	91.53	1314512
2020-08-28	91.53	91.54	91.53	91.54	1023040
2020-08-31	91.53	91.54	91.53	91.54	1467208
2020-09-01	91.54	91.54	91.52	91.54	1091454
2020-09-02	91.54	91.54	91.53	91.54	1549970
2020-09-03	91.54	91.54	91.53	91.53	1942643
2020-09-04	91.53	91.54	91.53	91.54	1946149
2020-09-08	91.53	91.54	91.52	91.54	3647906
2020-09-09	91.54	91.54	91.53	91.53	2261177
2020-09-10	91.53	91.54	91.53	91.53	1667228
2020-09-11	91.54	91.54	91.52	91.52	1213418
2020-09-14	91.53	91.54	91.52	91.54	2103874
2020-09-15	91.53	91.53	91.52	91.52	1513286
2020-09-16	91.52	91.54	91.52	91.54	1248379
2020-09-17	91.53	91.54	91.52	91.54	2402663
2020-09-18	91.53	91.54	91.52	91.52	841761
2020-09-21	91.52	91.54	91.52	91.52	1606005
2020-09-22	91.54	91.54	91.52	91.52	1571557
2020-09-23	91.53	91.54	91.52	91.52	2503274
2020-09-24	91.53	91.54	91.53	91.53	2325836
2020-09-25	91.53	91.54	91.52	91.52	1971196
2020-09-28	91.53	91.54	91.52	91.53	4095153
2020-09-29	91.52	91.53	91.52	91.53	2004624
2020-09-30	91.53	91.53	91.52	91.52	2508144
2020-10-01	91.52	91.54	91.51	91.52	1030690
2020-10-02	91.53	91.53	91.52	91.52	2053794
2020-10-05	91.53	91.53	91.52	91.52	1286081
2020-10-06	91.52	91.53	91.52	91.53	2457583
2020-10-07	91.52	91.53	91.52	91.52	945290
2020-10-08	91.52	91.53	91.52	91.52	832109
2020-10-09	91.52	91.53	91.52	91.52	965391
2020-10-12	91.52	91.53	91.52	91.53	2242468
2020-10-13	91.53	91.53	91.52	91.52	1903924
2020-10-14	91.52	91.53	91.52	91.52	1505220
2020-10-15	91.53	91.53	91.52	91.52	1188766
2020-10-16	91.53	91.53	91.52	91.53	1253461
2020-10-19	91.53	91.53	91.52	91.53	788899
2020-10-20	91.52	91.53	91.52	91.52	1401503
2020-10-21	91.52	91.53	91.52	91.52	1065134
2020-10-22	91.52	91.53	91.52	91.53	926878
2020-10-23	91.53	91.53	91.52	91.53	995901
2020-10-26	91.52	91.53	91.52	91.53	3162437
2020-10-27	91.52	91.53	91.52	91.52	1034726
2020-10-28	91.53	91.53	91.52	91.52	2147580
2020-10-29	91.52	91.53	91.52	91.53	2664188
2020-10-30	91.53	91.53	91.52	91.53	2486271
2020-11-02	91.52	91.53	91.52	91.53	1380483
2020-11-03	91.52	91.53	91.52	91.53	920076
2020-11-04	91.53	91.53	91.52	91.52	2331140
2020-11-05	91.52	91.53	91.52	91.53	2171361
2020-11-06	91.53	91.53	91.52	91.52	1638900
2020-11-09	91.53	91.53	91.52	91.53	3195702
2020-11-10	91.52	91.53	91.52	91.52	2775736
2020-11-11	91.52	91.53	91.52	91.52	960475
2020-11-12	91.53	91.53	91.52	91.52	1124965
2020-11-13	91.52	91.53	91.52	91.53	1039083
2020-11-16	91.52	91.53	91.52	91.53	1092449
2020-11-17	91.52	91.53	91.52	91.53	1679159
2020-11-18	91.53	91.53	91.52	91.53	2600192
2020-11-19	91.53	91.53	91.52	91.53	1110422
2020-11-20	91.52	91.53	91.52	91.53	896172
2020-11-23	91.53	91.53	91.52	91.53	1082434
2020-11-24	91.52	91.53	91.52	91.53	2148138
2020-11-25	91.52	91.53	91.52	91.52	991869
2020-11-27	91.52	91.53	91.52	91.53	525059
2020-11-30	91.52	91.53	91.52	91.52	1224757
2020-12-01	91.51	91.53	91.51	91.51	2887933
2020-12-02	91.51	91.53	91.51	91.52	3397440
2020-12-03	91.52	91.53	91.52	91.52	1342723
2020-12-04	91.52	91.53	91.52	91.53	1282972
2020-12-07	91.52	91.53	91.51	91.51	1714923
2020-12-08	91.51	91.53	91.51	91.51	2136150
2020-12-09	91.52	91.52	91.51	91.51	2411340
2020-12-10	91.52	91.52	91.51	91.51	802797
2020-12-11	91.51	91.52	91.51	91.52	807374
2020-12-14	91.51	91.52	91.51	91.51	1270336
2020-12-15	91.51	91.52	91.51	91.51	1236547
2020-12-16	91.51	91.52	91.51	91.52	1036594
2020-12-17	91.51	91.52	91.51	91.52	1051844
2020-12-18	91.52	91.52	91.51	91.52	1041449
2020-12-21	91.51	91.52	91.51	91.52	1352868
2020-12-22	91.52	91.52	91.51	91.52	1140750
2020-12-23	91.51	91.52	91.51	91.51	1066137
2020-12-24	91.52	91.52	91.51	91.52	580479
2020-12-28	91.51	91.52	91.51	91.52	794580
2020-12-29	91.52	91.52	91.51	91.52	1590401
2020-12-30	91.51	91.52	91.51	91.51	1219427
2020-12-31	91.51	91.52	91.51	91.52	1343889
2021-01-04	91.52	91.52	91.51	91.52	1588007
2021-01-05	91.51	91.52	91.51	91.51	940252
2021-01-06	91.51	91.52	91.51	91.52	1710926
2021-01-07	91.51	91.52	91.51	91.52	1249366
2021-01-08	91.51	91.52	91.51	91.51	1767550
2021-01-11	91.51	91.52	91.51	91.52	1128775
2021-01-12	91.52	91.52	91.51	91.51	4098770
2021-01-13	91.51	91.52	91.51	91.51	3257329
2021-01-14	91.51	91.52	91.51	91.52	2009296
2021-01-15	91.51	91.52	91.51	91.52	2250395
2021-01-19	91.51	91.52	91.51	91.52	1974638
2021-01-20	91.51	91.52	91.51	91.52	641949
2021-01-21	91.51	91.52	91.51	91.52	867110
2021-01-22	91.51	91.52	91.51	91.51	780882
2021-01-25	91.51	91.52	91.51	91.52	921381
2021-01-26	91.51	91.52	91.51	91.51	1878350
2021-01-27	91.52	91.52	91.51	91.51	1615400
2021-01-28	91.51	91.52	91.51	91.52	1965630
2021-01-29	91.51	91.52	91.51	91.52	3702258
2021-02-01	91.52	91.53	91.51	91.52	1563057
2021-02-02	91.51	91.52	91.51	91.51	1099455
2021-02-03	91.52	91.52	91.51	91.51	1207858
2021-02-04	91.51	91.52	91.51	91.52	944087
2021-02-05	91.52	91.52	91.51	91.52	726367
2021-02-08	91.51	91.52	91.51	91.52	1505252
2021-02-09	91.51	91.52	91.51	91.52	1270048
2021-02-10	91.52	91.52	91.51	91.51	1424715
2021-02-11	91.51	91.52	91.51	91.52	696928
2021-02-12	91.51	91.52	91.51	91.51	900936
2021-02-16	91.51	91.52	91.51	91.52	1026318
2021-02-17	91.51	91.52	91.51	91.52	781445
2021-02-18	91.51	91.52	91.51	91.51	1406470
2021-02-19	91.51	91.52	91.51	91.52	805203
2021-02-22	91.51	91.52	91.51	91.51	1284601
2021-02-23	91.51	91.52	91.51	91.51	1170013
2021-02-24	91.51	91.51	91.50	91.50	861621
2021-02-25	91.50	91.51	91.50	91.51	1370957
2021-02-26	91.51	91.51	91.50	91.51	1971144
2021-03-01	91.51	91.51	91.50	91.50	1288717
2021-03-02	91.51	91.51	91.50	91.50	1588391
2021-03-03	91.50	91.51	91.50	91.51	1801436
2021-03-04	91.51	91.51	91.50	91.51	1452397
2021-03-05	91.50	91.51	91.50	91.51	1248985
2021-03-08	91.50	91.51	91.50	91.50	1075512
2021-03-09	91.50	91.51	91.50	91.50	1518625
2021-03-10	91.50	91.51	91.50	91.50	1100573
2021-03-11	91.50	91.51	91.50	91.51	659436
2021-03-12	91.50	91.51	91.50	91.50	737721
2021-03-15	91.50	91.51	91.50	91.50	976445
2021-03-16	91.50	91.51	91.50	91.50	1145041
2021-03-17	91.50	91.51	91.50	91.51	1021848
2021-03-18	91.50	91.51	91.50	91.50	955697
2021-03-19	91.51	91.51	91.50	91.50	704323
2021-03-22	91.50	91.51	91.50	91.50	676608
2021-03-23	91.51	91.51	91.50	91.51	1691338
2021-03-24	91.50	91.51	91.50	91.50	510501
2021-03-25	91.50	91.51	91.50	91.50	1224201
2021-03-26	91.50	91.51	91.50	91.50	797874
2021-03-29	91.50	91.51	91.50	91.50	925728
2021-03-30	91.50	91.51	91.50	91.51	606717
2021-03-31	91.50	91.51	91.50	91.50	882380
2021-04-01	91.51	91.51	91.49	91.51	2289169
2021-04-05	91.50	91.50	91.49	91.50	1014779
2021-04-06	91.49	91.50	91.49	91.49	672132
2021-04-07	91.50	91.50	91.49	91.49	1039707
2021-04-08	91.49	91.50	91.49	91.50	2910519
2021-04-09	91.49	91.50	91.49	91.49	735823
2021-04-12	91.49	91.50	91.49	91.49	866896
2021-04-13	91.50	91.50	91.49	91.49	2840834
2021-04-14	91.49	91.50	91.49	91.49	645218
2021-04-15	91.50	91.50	91.49	91.50	794054
2021-04-16	91.49	91.50	91.49	91.50	2055242
2021-04-19	91.49	91.50	91.49	91.49	754266
2021-04-20	91.49	91.50	91.49	91.49	1548574
2021-04-21	91.49	91.50	91.49	91.49	980029
2021-04-22	91.49	91.50	91.49	91.50	1226571
2021-04-23	91.50	91.50	91.49	91.50	495487
2021-04-26	91.49	91.50	91.49	91.49	1061383
2021-04-27	91.49	91.50	91.49	91.50	787857
2021-04-28	91.49	91.50	91.49	91.49	999188
2021-04-29	91.49	91.50	91.49	91.49	899781
2021-04-30	91.49	91.50	91.49	91.50	1064322
2021-05-03	91.49	91.50	91.49	91.50	1169066
2021-05-04	91.49	91.50	91.49	91.49	2178225
2021-05-05	91.49	91.50	91.49	91.50	553522
2021-05-06	91.49	91.50	91.49	91.50	1066557
2021-05-07	91.48	91.49	91.48	91.49	1829271
2021-05-10	91.48	91.49	91.48	91.49	723714
2021-05-11	91.48	91.49	91.48	91.49	1157087
2021-05-12	91.49	91.49	91.48	91.48	915682
2021-05-13	91.48	91.50	91.48	91.48	5954557
2021-05-14	91.48	91.49	91.48	91.48	1662908
2021-05-17	91.48	91.49	91.48	91.49	867108
2021-05-18	91.49	91.49	91.48	91.49	1047245
2021-05-19	91.48	91.49	91.48	91.48	1675326
2021-05-20	91.48	91.49	91.48	91.48	852442
2021-05-21	91.48	91.49	91.48	91.49	785922
2021-05-24	91.48	91.49	91.48	91.48	1014302
2021-05-25	91.48	91.49	91.48	91.48	686886
2021-05-26	91.49	91.49	91.48	91.48	998261
2021-05-27	91.48	91.49	91.48	91.49	675624
2021-05-28	91.48	91.49	91.48	91.49	928630
2021-06-01	91.48	91.49	91.48	91.48	1121196
2021-06-02	91.49	91.49	91.48	91.48	1752693
2021-06-03	91.48	91.49	91.48	91.48	517373
2021-06-04	91.48	91.49	91.48	91.49	962356
2021-06-07	91.48	91.49	91.47	91.47	983568
2021-06-08	91.47	91.48	91.47	91.47	833495
2021-06-09	91.48	91.48	91.47	91.47	1122636
2021-06-10	91.47	91.48	91.47	91.47	858018
2021-06-11	91.47	91.48	91.47	91.48	732345
2021-06-14	91.47	91.48	91.47	91.47	439290
2021-06-15	91.47	91.48	91.47	91.47	1008622
2021-06-16	91.47	91.48	91.47	91.48	575399
2021-06-17	91.48	91.48	91.47	91.47	1458857
2021-06-18	91.47	91.48	91.47	91.48	885270
2021-06-21	91.48	91.48	91.47	91.47	846728
2021-06-22	91.47	91.48	91.47	91.47	385991
2021-06-23	91.47	91.48	91.47	91.47	651815
2021-06-24	91.47	91.48	91.47	91.48	912391
2021-06-25	91.47	91.48	91.47	91.48	1276520
2021-06-28	91.48	91.48	91.47	91.47	592670
2021-06-29	91.47	91.48	91.47	91.47	887137
2021-06-30	91.48	91.48	91.47	91.47	555263
2021-07-01	91.47	91.48	91.47	91.48	584003
2021-07-02	91.47	91.47	91.46	91.47	638770
2021-07-06	91.46	91.47	91.46	91.46	654213
2021-07-07	91.46	91.47	91.46	91.46	820699
2021-07-08	91.46	91.47	91.46	91.47	934211
2021-07-09	91.47	91.47	91.46	91.47	632929
2021-07-12	91.46	91.47	91.46	91.47	709371
2021-07-13	91.46	91.47	91.46	91.47	1037709
2021-07-14	91.46	91.47	91.46	91.46	583514
2021-07-15	91.46	91.47	91.46	91.47	961817
2021-07-16	91.46	91.47	91.46	91.47	618640
2021-07-19	91.46	91.47	91.46	91.46	2751185
2021-07-20	91.46	91.47	91.46	91.46	1726432
2021-07-21	91.46	91.47	91.46	91.46	1123145
2021-07-22	91.46	91.47	91.46	91.47	680523
2021-07-23	91.46	91.47	91.46	91.46	1078252
2021-07-26	91.46	91.47	91.46	91.47	712527
2021-07-27	91.47	91.47	91.46	91.46	878730
2021-07-28	91.46	91.47	91.46	91.46	1342123
2021-07-29	91.46	91.47	91.46	91.47	903397
2021-07-30	91.46	91.47	91.46	91.46	410792
2021-08-02	91.46	91.47	91.46	91.46	597734
2021-08-03	91.46	91.47	91.46	91.46	745059
2021-08-04	91.46	91.47	91.46	91.46	1067746
2021-08-05	91.46	91.47	91.46	91.46	488296
2021-08-06	91.46	91.47	91.46	91.47	694220
2021-08-09	91.46	91.47	91.46	91.47	1642880
2021-08-10	91.47	91.47	91.46	91.46	937181
2021-08-11	91.46	91.47	91.46	91.46	1080508
2021-08-12	91.46	91.47	91.46	91.46	616541
2021-08-13	91.47	91.47	91.46	91.47	1124656
2021-08-16	91.46	91.47	91.45	91.45	1689680
2021-08-17	91.47	91.47	91.45	91.45	1564055
2021-08-18	91.45	91.47	91.45	91.45	925739
2021-08-19	91.45	91.47	91.45	91.47	1720576
2021-08-20	91.46	91.47	91.45	91.47	796178
2021-08-23	91.46	91.46	91.45	91.45	470734
2021-08-24	91.45	91.46	91.45	91.45	808173
2021-08-25	91.45	91.46	91.45	91.45	555163
2021-08-26	91.46	91.46	91.45	91.46	785762
2021-08-27	91.46	91.46	91.45	91.46	479850
2021-08-30	91.46	91.46	91.45	91.46	617915
2021-08-31	91.45	91.46	91.45	91.45	1021285
2021-09-01	91.46	91.46	91.45	91.45	1076935
2021-09-02	91.45	91.47	91.45	91.47	673751
2021-09-03	91.46	91.46	91.45	91.45	496299
2021-09-07	91.46	91.46	91.45	91.45	1597092
2021-09-08	91.45	91.46	91.45	91.45	1053484
2021-09-09	91.45	91.46	91.45	91.45	735522
2021-09-10	91.45	91.46	91.45	91.46	521662
2021-09-13	91.45	91.46	91.45	91.46	5164615
2021-09-14	91.46	91.46	91.45	91.45	4534279
2021-09-15	91.45	91.46	91.45	91.45	1465480
2021-09-16	91.46	91.46	91.45	91.46	1322626
2021-09-17	91.45	91.46	91.45	91.45	810942
2021-09-20	91.45	91.46	91.45	91.46	1087121
2021-09-21	91.45	91.46	91.45	91.45	1462343
2021-09-22	91.45	91.46	91.45	91.45	1062239
2021-09-23	91.45	91.46	91.45	91.46	1108446
2021-09-24	91.46	91.46	91.45	91.45	1912114
2021-09-27	91.46	91.46	91.44	91.45	2605888
2021-09-28	91.46	91.46	91.44	91.45	978754
2021-09-29	91.45	91.46	91.45	91.46	787593
2021-09-30	91.45	91.46	91.45	91.46	777692
2021-10-01	91.46	91.46	91.44	91.46	1484680
2021-10-04	91.45	91.45	91.44	91.44	757484
2021-10-05	91.44	91.45	91.44	91.45	537807
2021-10-06	91.44	91.45	91.44	91.45	1394867
2021-10-07	91.44	91.45	91.44	91.45	775374
2021-10-08	91.45	91.45	91.44	91.45	487554
2021-10-11	91.44	91.45	91.44	91.45	622199
2021-10-12	91.44	91.45	91.44	91.45	580231
2021-10-13	91.44	91.45	91.44	91.45	934211
2021-10-14	91.45	91.45	91.44	91.44	610462
2021-10-15	91.44	91.45	91.44	91.45	798672
2021-10-18	91.44	91.45	91.44	91.44	650094
2021-10-19	91.44	91.45	91.44	91.44	585451
2021-10-20	91.45	91.45	91.44	91.44	2241499
2021-10-21	91.44	91.45	91.44	91.44	733494
2021-10-22	91.44	91.45	91.43	91.44	720963
2021-10-25	91.45	91.45	91.44	91.45	674138
2021-10-26	91.44	91.45	91.43	91.43	1092606
2021-10-27	91.44	91.45	91.43	91.43	779574
2021-10-28	91.44	91.45	91.44	91.45	663821
2021-10-29	91.44	91.45	91.43	91.45	886944
2021-11-01	91.44	91.45	91.44	91.45	1121835
2021-11-02	91.44	91.45	91.43	91.43	699367
2021-11-03	91.44	91.44	91.43	91.43	1099457
2021-11-04	91.44	91.45	91.43	91.44	791500
2021-11-05	91.44	91.44	91.43	91.44	829074
2021-11-08	91.44	91.45	91.43	91.45	1379295
2021-11-09	91.44	91.44	91.43	91.43	962777
2021-11-10	91.44	91.45	91.43	91.43	1147633
2021-11-11	91.44	91.44	91.43	91.44	789270
2021-11-12	91.43	91.44	91.43	91.44	558608
2021-11-15	91.44	91.44	91.43	91.44	670800
2021-11-16	91.44	91.44	91.43	91.43	1105894
2021-11-17	91.43	91.44	91.43	91.43	1197200
2021-11-18	91.43	91.44	91.43	91.44	801973
2021-11-19	91.44	91.44	91.43	91.44	1430268
2021-11-22	91.43	91.44	91.43	91.44	778859
2021-11-23	91.43	91.44	91.43	91.43	771457
2021-11-24	91.43	91.44	91.43	91.44	676966
2021-11-26	91.43	91.44	91.43	91.43	735830
2021-11-29	91.43	91.44	91.43	91.44	1067129
2021-11-30	91.44	91.44	91.43	91.43	2554800
2021-12-01	91.44	91.44	91.43	91.44	1989361
2021-12-02	91.44	91.44	91.43	91.44	1502392
2021-12-03	91.44	91.44	91.43	91.43	717928
2021-12-06	91.44	91.44	91.43	91.43	796680
2021-12-07	91.44	91.44	91.43	91.43	617896
2021-12-08	91.43	91.44	91.43	91.44	1446597
2021-12-09	91.43	91.44	91.43	91.43	1110692
2021-12-10	91.44	91.44	91.43	91.44	935323
2021-12-13	91.43	91.44	91.43	91.44	462637
2021-12-14	91.44	91.44	91.43	91.44	817245
2021-12-15	91.43	91.44	91.43	91.44	1653884
2021-12-16	91.43	91.44	91.43	91.43	809563
2021-12-17	91.44	91.44	91.43	91.44	1063885
2021-12-20	91.43	91.44	91.43	91.43	2235072
2021-12-21	91.43	91.44	91.42	91.42	2372256
2021-12-22	91.43	91.44	91.42	91.42	1001906
2021-12-23	91.42	91.43	91.42	91.42	571440
2021-12-27	91.42	91.43	91.42	91.43	730397
2021-12-28	91.43	91.43	91.42	91.42	1933107
2021-12-29	91.42	91.43	91.42	91.42	1246326
2021-12-30	91.42	91.43	91.42	91.43	836968
2021-12-31	91.42	91.43	91.42	91.43	871356
2022-01-03	91.43	91.43	91.42	91.42	1763954
2022-01-04	91.42	91.43	91.42	91.43	2511866
2022-01-05	91.43	91.43	91.42	91.43	1637334
2022-01-06	91.43	91.43	91.42	91.43	1077863
2022-01-07	91.43	91.43	91.42	91.43	766929
2022-01-10	91.42	91.43	91.42	91.42	1846827
2022-01-11	91.42	91.42	91.41	91.41	1847537
2022-01-12	91.42	91.43	91.42	91.42	959742
2022-01-13	91.42	91.43	91.42	91.43	1056470
2022-01-14	91.42	91.43	91.42	91.43	563968
2022-01-18	91.43	91.43	91.41	91.41	3068086
2022-01-19	91.43	91.43	91.42	91.43	2074856
2022-01-20	91.43	91.43	91.42	91.43	1628710
2022-01-21	91.42	91.43	91.41	91.42	2937724
2022-01-24	91.41	91.43	91.41	91.43	4854902
2022-01-25	91.42	91.43	91.41	91.41	4776822
2022-01-26	91.41	91.43	91.41	91.42	3694420
2022-01-27	91.41	91.43	91.41	91.43	6218713
2022-01-28	91.42	91.43	91.41	91.41	4811083
2022-01-31	91.42	91.43	91.41	91.43	26333328
2022-02-01	91.41	91.43	91.41	91.42	6452697
2022-02-02	91.42	91.43	91.42	91.43	2119831
2022-02-03	91.42	91.43	91.41	91.43	2322977
2022-02-04	91.42	91.42	91.41	91.41	6725993
2022-02-07	91.42	91.42	91.41	91.41	1667495
2022-02-08	91.42	91.42	91.41	91.42	24173903
2022-02-09	91.41	91.42	91.41	91.41	4386781
2022-02-10	91.41	91.42	91.40	91.41	6107148
2022-02-11	91.41	91.42	91.40	91.41	3164565
2022-02-14	91.41	91.42	91.40	91.40	1876418
2022-02-15	91.41	91.42	91.41	91.42	923130
2022-02-16	91.42	91.42	91.41	91.42	1057544
2022-02-17	91.42	91.42	91.41	91.41	2324934
2022-02-18	91.42	91.42	91.41	91.42	1485372
2022-02-22	91.41	91.42	91.41	91.42	2188480
2022-02-23	91.41	91.42	91.41	91.41	11535012
2022-02-24	91.42	91.43	91.41	91.41	8393431
2022-02-25	91.42	91.42	91.41	91.41	1846508
2022-02-28	91.42	91.42	91.41	91.41	1769274
2022-03-01	91.42	91.42	91.41	91.41	4195949
2022-03-02	91.42	91.42	91.41	91.41	2298795
2022-03-03	91.42	91.42	91.41	91.42	2265532
2022-03-04	91.41	91.42	91.41	91.42	1237781
2022-03-07	91.40	91.42	91.40	91.42	15932139
2022-03-08	91.42	91.42	91.41	91.42	7738708
2022-03-09	91.42	91.42	91.41	91.42	2580692
2022-03-10	91.42	91.42	91.41	91.42	2353081
2022-03-11	91.42	91.42	91.41	91.41	805083
2022-03-14	91.41	91.42	91.41	91.42	3886760
2022-03-15	91.42	91.42	91.40	91.40	6259725
2022-03-16	91.41	91.42	91.40	91.42	1773220
2022-03-17	91.41	91.42	91.41	91.42	5463376
2022-03-18	91.42	91.42	91.41	91.41	3115342
2022-03-21	91.41	91.42	91.41	91.41	3961402
2022-03-22	91.42	91.42	91.41	91.41	3440149
2022-03-23	91.41	91.43	91.41	91.43	2205557
2022-03-24	91.42	91.43	91.42	91.43	1749551
2022-03-25	91.43	91.43	91.41	91.41	2840144
2022-03-28	91.42	91.42	91.41	91.41	2839375
2022-03-29	91.42	91.43	91.41	91.41	4356421
2022-03-30	91.41	91.43	91.41	91.43	5278355
2022-03-31	91.43	91.43	91.42	91.43	4311591
2022-04-01	91.42	91.43	91.41	91.43	2302479
2022-04-04	91.41	91.42	91.41	91.42	2478592
2022-04-05	91.41	91.42	91.41	91.41	2060903
2022-04-06	91.42	91.42	91.41	91.42	2698868
2022-04-07	91.41	91.42	91.41	91.42	2615047
2022-04-08	91.41	91.42	91.41	91.41	4726233
2022-04-11	91.42	91.42	91.41	91.42	3597076
2022-04-12	91.41	91.42	91.41	91.42	5780445
2022-04-13	91.41	91.42	91.41	91.42	3719154
2022-04-14	91.41	91.42	91.41	91.41	1612695
2022-04-18	91.41	91.42	91.41	91.42	2689015
2022-04-19	91.41	91.42	91.41	91.41	3194934
2022-04-20	91.41	91.43	91.41	91.43	1901727
2022-04-21	91.43	91.43	91.42	91.43	3573678
2022-04-22	91.41	91.43	91.41	91.42	2183289
2022-04-25	91.41	91.43	91.41	91.43	10561917
2022-04-26	91.42	91.43	91.42	91.42	4266944
2022-04-27	91.42	91.43	91.42	91.42	7534822
2022-04-28	91.42	91.44	91.42	91.44	5876873
2022-04-29	91.43	91.43	91.42	91.42	2678683
2022-05-02	91.44	91.44	91.42	91.43	7420849
2022-05-03	91.44	91.44	91.42	91.42	5964338
2022-05-04	91.42	91.44	91.42	91.44	3019440
2022-05-05	91.44	91.44	91.43	91.44	4886780
2022-05-06	91.43	91.44	91.43	91.44	4785765
2022-05-09	91.45	91.45	91.43	91.43	8826980
2022-05-10	91.44	91.45	91.43	91.43	8261231
2022-05-11	91.43	91.45	91.43	91.43	6387065
2022-05-12	91.44	91.45	91.43	91.44	9010979
2022-05-13	91.43	91.45	91.43	91.45	14920587
2022-05-16	91.44	91.44	91.43	91.44	2700385
2022-05-17	91.43	91.45	91.43	91.44	2456574
2022-05-18	91.44	91.45	91.43	91.44	4456327
2022-05-19	91.45	91.46	91.44	91.46	4009022
2022-05-20	91.45	91.46	91.44	91.46	3051648
2022-05-23	91.45	91.46	91.45	91.46	2073249
2022-05-24	91.46	91.46	91.45	91.45	3355304
2022-05-25	91.45	91.46	91.45	91.46	1700715
2022-05-26	91.45	91.48	91.45	91.48	3220490
2022-05-27	91.47	91.47	91.45	91.46	2958531
2022-05-31	91.47	91.47	91.44	91.42	19779318
2022-06-01	91.44	91.44	91.42	91.42	18526178
2022-06-02	91.43	91.44	91.42	91.44	1281963
2022-06-03	91.43	91.44	91.42	91.42	3103992
2022-06-06	91.43	91.43	91.42	91.43	1593377
2022-06-07	91.43	91.44	91.42	91.42	1682072
2022-06-08	91.44	91.44	91.43	91.43	2004563
2022-06-09	91.44	91.44	91.43	91.44	1762579
2022-06-10	91.44	91.44	91.42	91.42	7140378
2022-06-13	91.43	91.43	91.42	91.43	37231486
2022-06-14	91.42	91.42	91.41	91.42	8434316
2022-06-15	91.42	91.43	91.41	91.43	2895195
2022-06-16	91.43	91.45	91.42	91.45	5284129
2022-06-17	91.44	91.45	91.44	91.44	3422310
2022-06-21	91.45	91.46	91.44	91.46	5266288
2022-06-22	91.46	91.47	91.45	91.47	2871247
2022-06-23	91.47	91.47	91.46	91.47	4669524
2022-06-24	91.47	91.47	91.45	91.45	3544219
2022-06-27	91.46	91.46	91.45	91.45	7641929
2022-06-28	91.46	91.47	91.46	91.47	2885276
2022-06-29	91.45	91.48	91.45	91.48	1893586
2022-06-30	91.48	91.49	91.47	91.44	4423534
2022-07-01	91.43	91.44	91.41	91.43	35879424
2022-07-05	91.43	91.43	91.42	91.43	9036629
2022-07-06	91.43	91.43	91.42	91.43	3783225
2022-07-07	91.44	91.44	91.42	91.43	1840509
2022-07-08	91.43	91.43	91.42	91.42	1363881
2022-07-11	91.42	91.43	91.42	91.43	2316937
2022-07-12	91.43	91.43	91.42	91.42	15559677
2022-07-13	91.42	91.43	91.40	91.42	12606516
2022-07-14	91.41	91.43	91.41	91.43	5037654
2022-07-15	91.43	91.43	91.42	91.42	6939634
2022-07-18	91.42	91.43	91.41	91.42	3639676
2022-07-19	91.43	91.43	91.42	91.42	6771199
2022-07-20	91.43	91.44	91.42	91.42	4695792
2022-07-21	91.43	91.45	91.42	91.45	3627931
2022-07-22	91.45	91.46	91.44	91.46	3511348
2022-07-25	91.45	91.45	91.44	91.45	3172032
2022-07-26	91.45	91.45	91.44	91.45	1477242
2022-07-27	91.45	91.46	91.44	91.45	2611151
2022-07-28	91.46	91.47	91.46	91.46	7732607
2022-07-29	91.46	91.48	91.46	91.37	6626569
2022-08-01	91.37	91.39	91.37	91.38	10760712
2022-08-02	91.38	91.39	91.38	91.39	3115625
2022-08-03	91.40	91.40	91.38	91.38	4216611
2022-08-04	91.41	91.42	91.40	91.40	6491003
2022-08-05	91.42	91.42	91.41	91.42	1852722
2022-08-08	91.41	91.43	91.41	91.43	2745546
2022-08-09	91.41	91.43	91.41	91.42	3834297
2022-08-10	91.42	91.44	91.42	91.43	3782254
2022-08-11	91.44	91.45	91.43	91.43	6543746
2022-08-12	91.44	91.45	91.44	91.45	2110862
2022-08-15	91.44	91.45	91.44	91.44	5605739
2022-08-16	91.46	91.46	91.45	91.45	4336346
2022-08-17	91.46	91.47	91.45	91.45	3673499
2022-08-18	91.48	91.49	91.47	91.49	2227933
2022-08-19	91.48	91.49	91.47	91.49	4136832
2022-08-22	91.48	91.50	91.48	91.50	5597719
2022-08-23	91.50	91.50	91.48	91.48	6860334
2022-08-24	91.50	91.51	91.49	91.51	2585844
2022-08-25	91.51	91.52	91.51	91.52	3997726
2022-08-26	91.51	91.53	91.51	91.52	5442884
2022-08-29	91.52	91.53	91.52	91.52	7337569
2022-08-30	91.53	91.54	91.52	91.53	32133202
2022-08-31	91.54	91.55	91.53	91.41	9405195
2022-09-01	91.43	91.43	91.42	91.43	8175109
2022-09-02	91.43	91.44	91.42	91.44	5871715
2022-09-06	91.43	91.44	91.43	91.44	7990857
2022-09-07	91.43	91.45	91.43	91.45	5180702
2022-09-08	91.47	91.47	91.45	91.47	4564663
2022-09-09	91.46	91.47	91.46	91.47	1905251
2022-09-12	91.47	91.48	91.46	91.46	5377049
2022-09-13	91.46	91.48	91.46	91.48	6223350
2022-09-14	91.48	91.48	91.47	91.48	4226926
2022-09-15	91.49	91.51	91.49	91.51	5787069
2022-09-16	91.51	91.51	91.50	91.51	3512330
2022-09-19	91.51	91.52	91.50	91.51	5158070
2022-09-20	91.52	91.52	91.50	91.50	3792708
2022-09-21	91.51	91.53	91.51	91.52	3739967
2022-09-22	91.54	91.56	91.53	91.56	10975057
2022-09-23	91.55	91.56	91.54	91.56	15103284
2022-09-26	91.56	91.56	91.54	91.54	7695770
2022-09-27	91.56	91.57	91.56	91.57	5871149
2022-09-28	91.57	91.58	91.56	91.58	6710111
2022-09-29	91.60	91.60	91.59	91.60	5973287
2022-09-30	91.60	91.60	91.58	91.44	9858399
2022-10-03	91.45	91.45	91.42	91.42	7300909
2022-10-04	91.45	91.45	91.43	91.45	6583107
2022-10-05	91.45	91.46	91.44	91.45	6425861
2022-10-06	91.48	91.48	91.47	91.47	3415672
2022-10-07	91.47	91.48	91.47	91.47	5033711
2022-10-10	91.49	91.49	91.48	91.48	5591104
2022-10-11	91.48	91.49	91.48	91.48	7847118
2022-10-12	91.49	91.49	91.48	91.48	4389339
2022-10-13	91.50	91.51	91.50	91.51	5012885
2022-10-14	91.51	91.51	91.50	91.51	3124280
2022-10-17	91.52	91.52	91.51	91.51	6373192
2022-10-18	91.51	91.52	91.51	91.51	4985930
2022-10-19	91.52	91.52	91.51	91.51	4334648
2022-10-20	91.53	91.55	91.53	91.55	4561899
2022-10-21	91.55	91.56	91.54	91.56	4658633
2022-10-24	91.55	91.56	91.55	91.55	2286675
2022-10-25	91.55	91.57	91.55	91.55	7035322
2022-10-26	91.56	91.57	91.56	91.57	8138626
2022-10-27	91.59	91.60	91.58	91.60	4473955
2022-10-28	91.60	91.60	91.59	91.59	25494561
2022-10-31	91.60	91.61	91.59	91.38	6145771
2022-11-01	91.41	91.41	91.39	91.39	6054480
2022-11-02	91.42	91.42	91.41	91.42	3272726
2022-11-03	91.44	91.45	91.43	91.45	8957807
2022-11-04	91.46	91.47	91.45	91.47	9427707
2022-11-07	91.47	91.47	91.46	91.46	6503873
2022-11-08	91.47	91.48	91.47	91.47	5842979
2022-11-09	91.51	91.52	91.50	91.52	3602526
2022-11-10	91.52	91.53	91.52	91.53	5835670
2022-11-11	91.53	91.53	91.52	91.52	6645404
2022-11-14	91.54	91.54	91.52	91.52	10435379
2022-11-15	91.54	91.54	91.53	91.54	9800775
2022-11-16	91.54	91.55	91.54	91.55	7824129
2022-11-17	91.57	91.58	91.57	91.58	4772984
2022-11-18	91.57	91.58	91.57	91.58	7062934
2022-11-21	91.59	91.59	91.58	91.59	3437283
2022-11-22	91.59	91.61	91.59	91.61	5261176
2022-11-23	91.62	91.64	91.62	91.63	4144440
2022-11-25	91.64	91.64	91.63	91.63	2543090
2022-11-28	91.64	91.65	91.64	91.64	4456155
2022-11-29	91.66	91.67	91.65	91.67	3754663
2022-11-30	91.66	91.67	91.66	91.41	5418275
2022-12-01	91.43	91.44	91.43	91.43	10968003
2022-12-02	91.45	91.45	91.44	91.44	10316345
2022-12-05	91.45	91.46	91.45	91.45	8943739
2022-12-06	91.47	91.48	91.46	91.48	9646932
2022-12-07	91.49	91.50	91.48	91.48	9798553
2022-12-08	91.51	91.54	91.51	91.54	3855858
2022-12-09	91.53	91.54	91.53	91.53	7718939
2022-12-12	91.55	91.55	91.54	91.54	4383623
2022-12-13	91.55	91.56	91.54	91.54	6645767
2022-12-14	91.56	91.57	91.54	91.57	6898429
2022-12-15	91.58	91.59	91.58	91.59	7772108
2022-12-16	91.60	91.60	91.59	91.32	4121690
2022-12-19	91.34	91.34	91.33	91.33	8627050
2022-12-20	91.35	91.35	91.34	91.34	5204285
2022-12-21	91.36	91.36	91.35	91.35	6471770
2022-12-22	91.39	91.41	91.39	91.41	6594154
2022-12-23	91.40	91.41	91.40	91.41	3683089
2022-12-27	91.41	91.42	91.41	91.41	4267948
2022-12-28	91.44	91.44	91.42	91.44	4123246
2022-12-29	91.47	91.48	91.47	91.48	5637384
2022-12-30	91.47	91.47	91.46	91.47	6536978
2023-01-03	91.48	91.48	91.47	91.48	12503054
2023-01-04	91.48	91.49	91.47	91.47	9074489
2023-01-05	91.50	91.51	91.49	91.50	6454130
2023-01-06	91.50	91.51	91.49	91.49	4623537
2023-01-09	91.50	91.51	91.50	91.51	9734546
2023-01-10	91.51	91.52	91.50	91.50	5606657
2023-01-11	91.51	91.52	91.50	91.50	8601349
2023-01-12	91.56	91.57	91.56	91.57	8086875
2023-01-13	91.57	91.58	91.57	91.58	5501731
2023-01-17	91.58	91.59	91.58	91.58	9495439
2023-01-18	91.59	91.60	91.59	91.59	4944801
2023-01-19	91.62	91.63	91.62	91.63	6491335
2023-01-20	91.64	91.64	91.63	91.64	4532379
2023-01-23	91.65	91.65	91.64	91.64	9166448
2023-01-24	91.66	91.66	91.65	91.65	5073702
2023-01-25	91.67	91.68	91.66	91.66	7570284
2023-01-26	91.70	91.71	91.70	91.71	5116540
2023-01-27	91.72	91.72	91.71	91.72	5232054
2023-01-30	91.72	91.73	91.72	91.72	4281510
2023-01-31	91.73	91.74	91.73	91.39	7362580
2023-02-01	91.42	91.42	91.40	91.40	9423976
2023-02-02	91.44	91.45	91.44	91.44	11984466
2023-02-03	91.46	91.46	91.45	91.46	8934696
2023-02-06	91.47	91.47	91.46	91.47	5928213
2023-02-07	91.48	91.48	91.47	91.48	4283241
2023-02-08	91.49	91.49	91.48	91.48	4101519
2023-02-09	91.51	91.52	91.51	91.51	4909424
2023-02-10	91.52	91.53	91.52	91.52	4580836
2023-02-13	91.54	91.54	91.53	91.54	8903955
2023-02-14	91.54	91.55	91.54	91.54	4056633
2023-02-15	91.56	91.56	91.55	91.56	4897020
2023-02-16	91.61	91.61	91.60	91.61	5556380
2023-02-17	91.62	91.62	91.61	91.62	4398602
2023-02-21	91.63	91.64	91.62	91.62	17021270
2023-02-22	91.63	91.65	91.63	91.65	18697179
2023-02-23	91.68	91.68	91.67	91.68	4863169
2023-02-24	91.69	91.69	91.68	91.69	7735469
2023-02-27	91.69	91.70	91.69	91.70	7477368
2023-02-28	91.71	91.71	91.70	91.45	8086877
2023-03-01	91.47	91.47	91.46	91.46	11005645
2023-03-02	91.50	91.50	91.49	91.49	9639282
2023-03-03	91.50	91.51	91.50	91.51	7068260
2023-03-06	91.52	91.52	91.51	91.52	6131236
2023-03-07	91.53	91.54	91.52	91.52	4330695
2023-03-08	91.54	91.54	91.53	91.54	8207040
2023-03-09	91.56	91.57	91.56	91.56	6450460
2023-03-10	91.58	91.59	91.58	91.58	13475706
2023-03-13	91.63	91.63	91.60	91.60	21685163
2023-03-14	91.62	91.63	91.61	91.61	35715154
2023-03-15	91.65	91.66	91.64	91.66	11411672
2023-03-16	91.69	91.70	91.69	91.70	9346998
2023-03-17	91.69	91.72	91.69	91.72	8580305
2023-03-20	91.72	91.73	91.71	91.73	8169649
2023-03-21	91.72	91.74	91.72	91.73	7888533
2023-03-22	91.74	91.75	91.74	91.75	8202639
2023-03-23	91.77	91.79	91.77	91.79	5769458
2023-03-24	91.80	91.81	91.79	91.81	7399618
2023-03-27	91.80	91.81	91.80	91.80	6188622
2023-03-28	91.82	91.83	91.82	91.82	6215010
2023-03-29	91.82	91.84	91.82	91.82	4705650
2023-03-30	91.84	91.85	91.82	91.84	9284749
2023-03-31	91.84	91.84	91.82	91.45	11615498
2023-04-03	91.48	91.48	91.47	91.47	12448638
2023-04-04	91.48	91.49	91.48	91.48	10265808
2023-04-05	91.53	91.54	91.53	91.53	6913877
2023-04-06	91.55	91.55	91.54	91.54	4941406
2023-04-10	91.56	91.56	91.55	91.55	5741944
2023-04-11	91.56	91.57	91.56	91.56	7722550
2023-04-12	91.58	91.59	91.57	91.58	8786248
2023-04-13	91.62	91.63	91.62	91.63	8673892
2023-04-14	91.63	91.64	91.62	91.63	9391111
2023-04-17	91.64	91.65	91.64	91.65	5173786
2023-04-18	91.65	91.67	91.65	91.66	4540656
2023-04-19	91.68	91.68	91.67	91.67	5901933
2023-04-20	91.72	91.74	91.71	91.74	6034406
2023-04-21	91.73	91.73	91.72	91.73	5880897
2023-04-24	91.75	91.75	91.73	91.74	8195934
2023-04-25	91.74	91.75	91.73	91.73	4222514
2023-04-26	91.74	91.75	91.74	91.75	7365235
2023-04-27	91.78	91.79	91.77	91.78	5585429
2023-04-28	91.77	91.78	91.77	91.43	6539074
2023-05-01	91.44	91.45	91.43	91.43	11273342
2023-05-02	91.44	91.44	91.41	91.41	5495889
2023-05-03	91.43	91.43	91.42	91.42	5533058
2023-05-04	91.46	91.46	91.44	91.45	8052718
2023-05-05	91.47	91.49	91.46	91.47	7170198
2023-05-08	91.48	91.49	91.48	91.48	5508603
2023-05-09	91.50	91.50	91.49	91.49	6850301
2023-05-10	91.51	91.52	91.50	91.50	4831812
2023-05-11	91.56	91.57	91.55	91.56	6159808
2023-05-12	91.58	91.58	91.57	91.58	4328558
2023-05-15	91.58	91.59	91.58	91.59	4056073
2023-05-16	91.59	91.60	91.58	91.58	8530375
2023-05-17	91.60	91.61	91.60	91.60	5415399
2023-05-18	91.64	91.65	91.63	91.65	6433957
2023-05-19	91.66	91.66	91.64	91.65	6447435
2023-05-22	91.66	91.66	91.65	91.66	8404900
2023-05-23	91.66	91.67	91.66	91.66	5050528
2023-05-24	91.67	91.68	91.66	91.66	4762054
2023-05-25	91.73	91.73	91.72	91.72	5264007
2023-05-26	91.75	91.76	91.74	91.74	5923209
2023-05-30	91.76	91.77	91.75	91.75	11529270
2023-05-31	91.77	91.78	91.77	91.40	9807373
2023-06-01	91.45	91.45	91.44	91.45	10700452
2023-06-02	91.46	91.46	91.44	91.46	10257549
2023-06-05	91.47	91.47	91.45	91.46	9596566
2023-06-06	91.48	91.49	91.47	91.48	6120926
2023-06-07	91.49	91.51	91.49	91.49	6483083
2023-06-08	91.53	91.54	91.53	91.54	8802012
2023-06-09	91.54	91.55	91.54	91.55	6456740
2023-06-12	91.56	91.57	91.56	91.56	3781329
2023-06-13	91.57	91.58	91.57	91.58	6784247
2023-06-14	91.59	91.60	91.58	91.60	5756288
2023-06-15	91.64	91.65	91.64	91.64	9827278
2023-06-16	91.66	91.66	91.65	91.65	4765337
2023-06-20	91.66	91.67	91.66	91.67	6174256
2023-06-21	91.68	91.69	91.67	91.67	4945331
2023-06-22	91.71	91.72	91.71	91.71	4704645
2023-06-23	91.72	91.73	91.72	91.72	3851471
2023-06-26	91.74	91.75	91.73	91.73	7241346
2023-06-27	91.75	91.76	91.75	91.75	5476342
2023-06-28	91.77	91.77	91.76	91.76	4486792
2023-06-29	91.80	91.81	91.79	91.79	5728011
2023-06-30	91.82	91.83	91.82	91.45	8054807
2023-07-03	91.46	91.47	91.46	91.47	7158185
2023-07-05	91.48	91.49	91.47	91.48	7987862
2023-07-06	91.51	91.52	91.51	91.51	7569955
2023-07-07	91.52	91.53	91.52	91.52	6490997
2023-07-10	91.53	91.54	91.53	91.54	4185982
2023-07-11	91.55	91.56	91.55	91.55	5569134
2023-07-12	91.56	91.57	91.56	91.57	7188077
2023-07-13	91.60	91.61	91.60	91.61	5902610
2023-07-14	91.61	91.62	91.61	91.62	6505849
2023-07-17	91.63	91.63	91.62	91.63	3932615
2023-07-18	91.64	91.64	91.63	91.63	4791005
2023-07-19	91.65	91.66	91.65	91.65	5132137
2023-07-20	91.69	91.70	91.68	91.70	5047573
2023-07-21	91.70	91.71	91.70	91.70	4087140
2023-07-24	91.71	91.72	91.71	91.71	3752360
2023-07-25	91.73	91.73	91.72	91.72	4170511
2023-07-26	91.74	91.74	91.73	91.73	4699978
2023-07-27	91.77	91.78	91.77	91.78	4727801
2023-07-28	91.79	91.80	91.79	91.79	3714538
2023-07-31	91.80	91.81	91.80	91.41	6722741
2023-08-01	91.43	91.43	91.42	91.43	13371033
2023-08-02	91.44	91.44	91.43	91.44	8217435
2023-08-03	91.48	91.48	91.47	91.48	5729211
2023-08-04	91.49	91.50	91.49	91.50	6200044
2023-08-07	91.51	91.51	91.50	91.50	5977994
2023-08-08	91.52	91.52	91.51	91.52	6517873
2023-08-09	91.53	91.54	91.53	91.53	4293045
2023-08-10	91.56	91.58	91.56	91.58	5120647
2023-08-11	91.58	91.59	91.58	91.59	3669147
2023-08-14	91.59	91.60	91.59	91.60	6596068
2023-08-15	91.60	91.61	91.60	91.61	4853142
2023-08-16	91.62	91.63	91.62	91.63	7890326
2023-08-17	91.66	91.67	91.66	91.67	5621651
2023-08-18	91.68	91.68	91.67	91.68	6774433
2023-08-21	91.69	91.69	91.68	91.69	5959691
2023-08-22	91.71	91.71	91.70	91.70	5790320
2023-08-23	91.71	91.72	91.71	91.72	9529319
2023-08-24	91.75	91.76	91.75	91.75	6746698
2023-08-25	91.76	91.77	91.76	91.77	4882975
2023-08-28	91.78	91.79	91.78	91.79	4264068
2023-08-29	91.80	91.80	91.78	91.78	9168234
2023-08-30	91.80	91.81	91.79	91.80	6427024
2023-08-31	91.85	91.86	91.85	91.46	7771549
2023-09-01	91.47	91.47	91.46	91.47	21540522
2023-09-05	91.49	91.49	91.48	91.49	8316301
2023-09-06	91.50	91.50	91.49	91.49	6524802
2023-09-07	91.53	91.54	91.53	91.54	6808090
2023-09-08	91.54	91.55	91.54	91.55	6420359
2023-09-11	91.57	91.57	91.55	91.55	8027074
2023-09-12	91.57	91.58	91.57	91.58	9948398
2023-09-13	91.58	91.59	91.58	91.59	4696195
2023-09-14	91.62	91.63	91.62	91.62	4214826
2023-09-15	91.64	91.64	91.63	91.64	4688759
2023-09-18	91.66	91.66	91.65	91.65	7376159
2023-09-19	91.66	91.67	91.66	91.66	4357493
2023-09-20	91.67	91.68	91.67	91.67	5946196
2023-09-21	91.71	91.72	91.71	91.72	7526646
2023-09-22	91.73	91.74	91.73	91.73	15684404
2023-09-25	91.75	91.75	91.74	91.74	7491954
2023-09-26	91.75	91.76	91.75	91.75	7130600
2023-09-27	91.78	91.78	91.76	91.78	7669707
2023-09-28	91.80	91.82	91.80	91.81	8426352
2023-09-29	91.82	91.83	91.82	91.43	9081532
2023-10-02	91.45	91.45	91.44	91.44	22550368
2023-10-03	91.46	91.46	91.45	91.46	10648812
2023-10-04	91.46	91.47	91.46	91.47	26575749
2023-10-05	91.52	91.53	91.52	91.53	8295301
2023-10-06	91.54	91.54	91.53	91.53	9856139
2023-10-09	91.54	91.55	91.53	91.54	5972285
2023-10-10	91.55	91.56	91.54	91.54	8463658
2023-10-11	91.55	91.56	91.55	91.56	6839359
2023-10-12	91.60	91.60	91.59	91.60	7528682
2023-10-13	91.61	91.62	91.61	91.62	15044288
2023-10-16	91.64	91.64	91.62	91.63	8181787
2023-10-17	91.64	91.65	91.64	91.64	5363207
2023-10-18	91.65	91.66	91.65	91.65	6069544
2023-10-19	91.69	91.70	91.69	91.69	4551547
2023-10-20	91.71	91.71	91.70	91.71	4887085
2023-10-23	91.73	91.73	91.72	91.72	14352697
2023-10-24	91.74	91.74	91.73	91.73	12544151
2023-10-25	91.75	91.75	91.74	91.74	12375965
2023-10-26	91.79	91.79	91.78	91.78	9919980
2023-10-27	91.80	91.82	91.80	91.81	28351222
2023-10-30	91.81	91.82	91.81	91.82	25136882
2023-10-31	91.82	91.83	91.82	91.41	16748409
2023-11-01	91.44	91.44	91.43	91.44	25791850
2023-11-02	91.47	91.48	91.47	91.47	11970792
2023-11-03	91.48	91.49	91.48	91.48	13721127
2023-11-06	91.50	91.50	91.49	91.49	28039215
2023-11-07	91.51	91.52	91.51	91.51	6950988
2023-11-08	91.53	91.53	91.52	91.52	9180829
2023-11-09	91.56	91.57	91.56	91.57	11886828
2023-11-10	91.58	91.59	91.58	91.58	5574226
2023-11-13	91.59	91.60	91.59	91.59	6166730
2023-11-14	91.60	91.61	91.60	91.60	11126530
2023-11-15	91.63	91.63	91.62	91.62	10552705
2023-11-16	91.66	91.67	91.66	91.66	7802852
2023-11-17	91.67	91.68	91.67	91.68	6794144
2023-11-20	91.69	91.69	91.68	91.68	8516563
2023-11-21	91.72	91.72	91.71	91.71	13067070
2023-11-22	91.76	91.76	91.75	91.75	7628016
2023-11-24	91.76	91.77	91.76	91.76	2838982
2023-11-27	91.77	91.78	91.77	91.77	9166036
2023-11-28	91.79	91.80	91.79	91.79	7244736
2023-11-29	91.80	91.81	91.80	91.80	6942212
2023-11-30	91.84	91.85	91.84	91.42	18629938
2023-12-01	91.45	91.45	91.44	91.44	21247844
2023-12-04	91.45	91.46	91.44	91.44	15502991
2023-12-05	91.47	91.47	91.46	91.46	6463431
2023-12-06	91.47	91.48	91.47	91.47	6941736
2023-12-07	91.51	91.52	91.51	91.51	7369288
2023-12-08	91.53	91.54	91.53	91.53	5730106
2023-12-11	91.55	91.55	91.54	91.55	5613480
2023-12-12	91.56	91.56	91.55	91.55	7885886
2023-12-13	91.56	91.57	91.56	91.56	6781752
2023-12-14	91.60	91.61	91.60	91.60	13475435
2023-12-15	91.62	91.63	91.62	91.21	6917564
2023-12-18	91.22	91.22	91.21	91.22	8910931
2023-12-19	91.23	91.24	91.22	91.22	6977328
2023-12-20	91.24	91.25	91.24	91.24	8098694
2023-12-21	91.29	91.30	91.29	91.30	5055220
2023-12-22	91.30	91.31	91.30	91.31	7471575
2023-12-26	91.33	91.33	91.32	91.33	4638805
2023-12-27	91.33	91.34	91.33	91.33	4717657
2023-12-28	91.38	91.39	91.38	91.39	5605061
2023-12-29	91.40	91.40	91.39	91.39	5588567
2024-01-02	91.40	91.41	91.40	91.40	9445457
2024-01-03	91.41	91.43	91.41	91.43	6793453
2024-01-04	91.46	91.47	91.46	91.46	5840204
2024-01-05	91.48	91.48	91.47	91.47	4991770
2024-01-08	91.48	91.49	91.48	91.48	4889873
2024-01-09	91.50	91.50	91.49	91.49	5080805
2024-01-10	91.51	91.52	91.51	91.51	8798589
2024-01-11	91.56	91.57	91.56	91.56	5947134
2024-01-12	91.57	91.58	91.57	91.58	5049228
2024-01-16	91.59	91.60	91.59	91.59	6485231
2024-01-17	91.60	91.61	91.60	91.61	5915682
2024-01-18	91.64	91.65	91.64	91.65	5270513
2024-01-19	91.66	91.66	91.65	91.66	5444552
2024-01-22	91.67	91.68	91.67	91.67	6114020
2024-01-23	91.68	91.69	91.68	91.68	4961785
2024-01-24	91.69	91.70	91.69	91.69	6486095
2024-01-25	91.74	91.74	91.73	91.74	6059517
2024-01-26	91.75	91.75	91.74	91.75	5612929
2024-01-29	91.76	91.77	91.76	91.76	5646110
2024-01-30	91.77	91.78	91.77	91.77	30704159
2024-01-31	91.79	91.79	91.78	91.37	10964444
2024-02-01	91.42	91.43	91.42	91.42	14759198
2024-02-02	91.44	91.44	91.43	91.44	8157678
2024-02-05	91.45	91.45	91.44	91.44	6923421
2024-02-06	91.46	91.46	91.45	91.46	5037906
2024-02-07	91.48	91.48	91.47	91.47	8475361
2024-02-08	91.52	91.52	91.51	91.51	5406347
2024-02-09	91.52	91.53	91.52	91.52	5087015
2024-02-12	91.54	91.54	91.53	91.54	7216834
2024-02-13	91.54	91.55	91.54	91.54	7655093
2024-02-14	91.56	91.57	91.56	91.56	6028047
2024-02-15	91.62	91.62	91.61	91.61	4800582
2024-02-16	91.62	91.63	91.62	91.63	6052632
2024-02-20	91.65	91.65	91.64	91.64	4841054
2024-02-21	91.65	91.66	91.65	91.65	5167987
2024-02-22	91.69	91.70	91.69	91.70	7474034
2024-02-23	91.70	91.71	91.70	91.71	5608617
2024-02-26	91.72	91.72	91.71	91.71	4644794
2024-02-27	91.73	91.74	91.73	91.73	6027487
2024-02-28	91.74	91.75	91.74	91.74	3917619
2024-02-29	91.78	91.79	91.78	91.42	13028942
2024-03-01	91.44	91.45	91.44	91.45	13095372
2024-03-04	91.46	91.46	91.45	91.46	8628321
2024-03-05	91.47	91.47	91.46	91.46	10329533
2024-03-06	91.49	91.49	91.48	91.48	6751956
2024-03-07	91.53	91.53	91.52	91.52	4388642
2024-03-08	91.53	91.54	91.53	91.53	4298947
2024-03-11	91.55	91.55	91.54	91.54	5117938
2024-03-12	91.56	91.57	91.56	91.57	4136599
2024-03-13	91.58	91.58	91.57	91.57	4478385
2024-03-14	91.61	91.62	91.61	91.61	4602968
2024-03-15	91.63	91.63	91.62	91.63	4445587
2024-03-18	91.64	91.64	91.63	91.64	5594431
2024-03-19	91.65	91.66	91.65	91.66	5681897
2024-03-20	91.66	91.67	91.66	91.67	4398241
2024-03-21	91.70	91.71	91.70	91.70	7534914
2024-03-22	91.71	91.72	91.71	91.71	4686398
2024-03-25	91.74	91.74	91.73	91.73	4049959
2024-03-26	91.74	91.75	91.74	91.74	4275961
2024-03-27	91.79	91.80	91.79	91.80	5350734
2024-03-28	91.80	91.81	91.80	91.40	10199202
2024-04-01	91.42	91.43	91.42	91.42	14208235
2024-04-02	91.44	91.44	91.43	91.44	8902535
2024-04-03	91.45	91.45	91.44	91.44	8433880
2024-04-04	91.48	91.49	91.48	91.48	6620414
2024-04-05	91.50	91.50	91.49	91.50	5463180
2024-04-08	91.52	91.52	91.51	91.51	4983819
2024-04-09	91.52	91.53	91.52	91.52	5578078
2024-04-10	91.53	91.54	91.53	91.54	4799657
2024-04-11	91.57	91.58	91.57	91.57	5081524
2024-04-12	91.58	91.59	91.58	91.58	7030175
2024-04-15	91.59	91.60	91.59	91.60	7376723
2024-04-16	91.62	91.62	91.61	91.61	8427001
2024-04-17	91.63	91.63	91.62	91.62	10975341
2024-04-18	91.66	91.67	91.66	91.67	7379151
2024-04-19	91.68	91.68	91.67	91.68	6855085
2024-04-22	91.70	91.70	91.69	91.70	6628445
2024-04-23	91.71	91.71	91.70	91.71	5991946
2024-04-24	91.71	91.72	91.71	91.71	7103529
2024-04-25	91.76	91.76	91.75	91.76	5351054
2024-04-26	91.77	91.77	91.76	91.76	6842826
2024-04-29	91.78	91.79	91.78	91.78	7880036
2024-04-30	91.79	91.80	91.79	91.40	13723641
2024-05-01	91.43	91.43	91.42	91.42	13814723
2024-05-02	91.47	91.47	91.46	91.47	8928181
2024-05-03	91.48	91.48	91.47	91.48	7417903
2024-05-06	91.49	91.49	91.48	91.48	8050964
2024-05-07	91.50	91.50	91.49	91.49	5471718
2024-05-08	91.51	91.52	91.51	91.51	4992461
2024-05-09	91.55	91.56	91.55	91.56	5300426
2024-05-10	91.56	91.57	91.56	91.56	4157590
2024-05-13	91.57	91.58	91.57	91.58	4583692
2024-05-14	91.60	91.60	91.59	91.59	6834419
2024-05-15	91.61	91.61	91.60	91.60	6416111
2024-05-16	91.65	91.65	91.64	91.64	8627377
2024-05-17	91.66	91.66	91.65	91.65	4260460
2024-05-20	91.67	91.68	91.67	91.67	4460536
2024-05-21	91.69	91.69	91.68	91.68	3358350
2024-05-22	91.70	91.71	91.69	91.70	5629592
2024-05-23	91.75	91.76	91.75	91.76	5209963
2024-05-24	91.76	91.77	91.76	91.77	4187414
2024-05-28	91.76	91.77	91.76	91.76	4940918
2024-05-29	91.77	91.78	91.77	91.78	4961205
2024-05-30	91.79	91.80	91.79	91.80	5727284
2024-05-31	91.82	91.83	91.82	91.41	12454843
2024-06-03	91.45	91.45	91.43	91.43	15275151
2024-06-04	91.45	91.46	91.44	91.45	8302257
2024-06-05	91.47	91.47	91.46	91.46	8099310
2024-06-06	91.48	91.48	91.47	91.47	4720806
2024-06-07	91.51	91.52	91.51	91.51	5032614
2024-06-10	91.52	91.53	91.52	91.53	4095844
2024-06-11	91.55	91.55	91.54	91.54	4831680
2024-06-12	91.56	91.56	91.55	91.56	6373619
2024-06-13	91.58	91.58	91.57	91.57	5132557
2024-06-14	91.60	91.62	91.60	91.62	5226529
2024-06-17	91.63	91.63	91.62	91.63	5347519
2024-06-18	91.64	91.65	91.64	91.65	6273184
2024-06-20	91.66	91.67	91.66	91.67	5238822
2024-06-21	91.70	91.71	91.70	91.70	5431875
2024-06-24	91.72	91.72	91.71	91.72	5280395
2024-06-25	91.73	91.74	91.72	91.72	3547887
2024-06-26	91.73	91.74	91.73	91.73	4098083
2024-06-27	91.75	91.76	91.75	91.75	4487234
2024-06-28	91.78	91.79	91.78	91.39	10410825
2024-07-01	91.42	91.42	91.41	91.42	11882656
2024-07-02	91.43	91.43	91.42	91.43	8228057
2024-07-03	91.46	91.46	91.45	91.46	4240077
2024-07-05	91.50	91.50	91.49	91.49	4316494
2024-07-08	91.50	91.52	91.50	91.51	4748083
2024-07-09	91.52	91.53	91.51	91.51	4323263
2024-07-10	91.54	91.54	91.52	91.53	4653501
2024-07-11	91.54	91.55	91.54	91.54	5960308
2024-07-12	91.58	91.59	91.58	91.58	5871959
2024-07-15	91.59	91.60	91.59	91.60	6130484
2024-07-16	91.61	91.61	91.60	91.60	5457006
2024-07-17	91.62	91.63	91.61	91.63	7883424
2024-07-18	91.63	91.64	91.62	91.64	5746039
2024-07-19	91.68	91.68	91.67	91.67	4604884
2024-07-22	91.68	91.69	91.68	91.69	6777721
2024-07-23	91.69	91.71	91.69	91.69	8687910
2024-07-24	91.72	91.72	91.71	91.72	5548031
2024-07-25	91.72	91.73	91.72	91.72	5926523
2024-07-26	91.77	91.77	91.75	91.77	4299275
2024-07-29	91.78	91.78	91.77	91.77	4097449
2024-07-30	91.79	91.79	91.78	91.78	6748041
2024-07-31	91.79	91.80	91.79	91.40	12395013
2024-08-01	91.41	91.42	91.41	91.42	18244894
2024-08-02	91.46	91.47	91.45	91.47	14492034
2024-08-05	91.47	91.48	91.47	91.47	21054236
2024-08-06	91.48	91.49	91.48	91.49	9774271
2024-08-07	91.50	91.51	91.49	91.51	14277119
2024-08-08	91.51	91.52	91.51	91.52	6945964
2024-08-09	91.54	91.55	91.54	91.54	7714465
2024-08-12	91.55	91.57	91.55	91.57	6167053
2024-08-13	91.57	91.58	91.57	91.58	7486712
2024-08-14	91.58	91.60	91.58	91.59	5103806
2024-08-15	91.60	91.61	91.59	91.60	6864965
2024-08-16	91.63	91.65	91.63	91.65	8828859
2024-08-19	91.66	91.66	91.65	91.65	5960003
2024-08-20	91.66	91.67	91.66	91.67	5868897
2024-08-21	91.69	91.69	91.68	91.69	4315703
2024-08-22	91.69	91.70	91.69	91.69	5643979
2024-08-23	91.73	91.74	91.73	91.73	6458023
2024-08-26	91.74	91.75	91.74	91.74	6712331
2024-08-27	91.76	91.76	91.75	91.76	6549617
2024-08-28	91.77	91.77	91.76	91.77	6373558
2024-08-29	91.78	91.79	91.77	91.77	4766820
2024-08-30	91.83	91.83	91.82	91.42	12422235
2024-09-03	91.45	91.46	91.44	91.46	18003278
2024-09-04	91.47	91.47	91.46	91.47	6427394
2024-09-05	91.48	91.49	91.47	91.48	7293030
2024-09-06	91.53	91.53	91.52	91.53	7105225
2024-09-09	91.54	91.54	91.53	91.53	5391773
2024-09-10	91.54	91.56	91.54	91.56	4815259
2024-09-11	91.56	91.57	91.56	91.56	7429469
2024-09-12	91.57	91.58	91.57	91.57	5189827
2024-09-13	91.61	91.62	91.61	91.62	8183467
2024-09-16	91.63	91.64	91.63	91.64	6037391
2024-09-17	91.66	91.66	91.65	91.65	9658206
2024-09-18	91.66	91.68	91.66	91.67	7621151
2024-09-19	91.68	91.69	91.68	91.69	8001060
2024-09-20	91.72	91.73	91.72	91.73	6438670
2024-09-23	91.74	91.74	91.73	91.74	6998757
2024-09-24	91.75	91.76	91.75	91.75	11580222
2024-09-25	91.76	91.77	91.76	91.77	5875805
2024-09-26	91.77	91.78	91.77	91.77	4937719
2024-09-27	91.80	91.81	91.80	91.80	8616730
2024-09-30	91.81	91.82	91.81	91.44	11440961
2024-10-01	91.46	91.46	91.45	91.46	13695697
2024-10-02	91.47	91.47	91.46	91.47	7391816
2024-10-03	91.48	91.49	91.48	91.49	5394932
2024-10-04	91.52	91.52	91.51	91.51	6248676
2024-10-07	91.52	91.53	91.52	91.53	6735471
2024-10-08	91.54	91.54	91.53	91.53	5266476
2024-10-09	91.54	91.55	91.54	91.54	6200816
2024-10-10	91.56	91.56	91.55	91.55	4717768
2024-10-11	91.60	91.60	91.59	91.60	6011019
2024-10-14	91.60	91.61	91.59	91.59	4174902
2024-10-15	91.61	91.62	91.60	91.62	5906416
2024-10-16	91.63	91.63	91.62	91.62	5757294
2024-10-17	91.64	91.64	91.63	91.64	4395799
2024-10-18	91.68	91.68	91.66	91.67	5286810
2024-10-21	91.68	91.69	91.67	91.69	5874668
2024-10-22	91.70	91.70	91.69	91.70	4191457
2024-10-23	91.71	91.71	91.70	91.70	5462296
2024-10-24	91.72	91.72	91.71	91.71	4688959
2024-10-25	91.74	91.75	91.74	91.75	6048352
2024-10-28	91.76	91.76	91.75	91.75	5718610
2024-10-29	91.77	91.78	91.76	91.77	4704757
2024-10-30	91.78	91.79	91.78	91.78	4965759
2024-10-31	91.79	91.80	91.79	91.44	12141684
2024-11-01	91.48	91.48	91.47	91.48	15201456
2024-11-04	91.50	91.50	91.49	91.50	9477075
2024-11-05	91.50	91.51	91.50	91.50	4689473
2024-11-06	91.51	91.52	91.51	91.52	9978203
2024-11-07	91.52	91.53	91.52	91.53	7827884
2024-11-08	91.57	91.58	91.56	91.58	8280947
2024-11-11	91.57	91.58	91.57	91.57	8165699
2024-11-12	91.58	91.59	91.58	91.58	5526251
2024-11-13	91.59	91.60	91.59	91.60	4860484
2024-11-14	91.61	91.61	91.60	91.60	6138386
2024-11-15	91.64	91.64	91.63	91.63	9715678
2024-11-18	91.65	91.66	91.64	91.64	7411016
2024-11-19	91.66	91.67	91.65	91.67	7470650
2024-11-20	91.67	91.68	91.67	91.68	5538237
2024-11-21	91.69	91.69	91.68	91.69	5889666
2024-11-22	91.71	91.72	91.71	91.72	6694305
2024-11-25	91.72	91.73	91.72	91.73	5107671
2024-11-26	91.73	91.74	91.73	91.73	6691983
2024-11-27	91.75	91.76	91.75	91.76	6120741
2024-11-29	91.78	91.80	91.78	91.45	9410504
2024-12-02	91.47	91.47	91.46	91.47	12973949
2024-12-03	91.48	91.49	91.48	91.49	5673466
2024-12-04	91.51	91.51	91.50	91.50	5963411
2024-12-05	91.52	91.52	91.51	91.51	5880194
2024-12-06	91.55	91.55	91.54	91.55	5706612
2024-12-09	91.56	91.57	91.56	91.56	8793111
2024-12-10	91.57	91.58	91.57	91.58	5400294
2024-12-11	91.58	91.59	91.58	91.59	5845891
2024-12-12	91.60	91.61	91.60	91.61	4770228
2024-12-13	91.64	91.64	91.63	91.64	6271898
2024-12-16	91.65	91.65	91.64	91.65	6761745
2024-12-17	91.66	91.66	91.65	91.66	5827373
2024-12-18	91.66	91.67	91.66	91.28	9268213
2024-12-19	91.30	91.30	91.29	91.29	13876413
2024-12-20	91.32	91.33	91.32	91.33	12689995
2024-12-23	91.33	91.34	91.33	91.33	6572846
2024-12-24	91.35	91.36	91.35	91.35	4145575
2024-12-26	91.37	91.37	91.36	91.37	6209339
2024-12-27	91.41	91.41	91.40	91.41	6143543
2024-12-30	91.41	91.42	91.41	91.41	8990109
2024-12-31	91.44	91.44	91.43	91.43	7301458
2025-01-02	91.45	91.45	91.44	91.45	10756930
2025-01-03	91.48	91.48	91.46	91.46	7837946
2025-01-06	91.47	91.48	91.47	91.47	7827119
2025-01-07	91.49	91.50	91.48	91.49	6956798
2025-01-08	91.51	91.51	91.50	91.51	6673080
2025-01-10	91.55	91.55	91.54	91.54	10112191
2025-01-13	91.55	91.56	91.55	91.55	7854368
2025-01-14	91.56	91.57	91.56	91.57	6078338
2025-01-15	91.58	91.58	91.57	91.58	7253802
2025-01-16	91.59	91.59	91.58	91.58	6997772
2025-01-17	91.62	91.63	91.62	91.63	7745463
2025-01-21	91.63	91.64	91.63	91.63	10266168
2025-01-22	91.64	91.65	91.64	91.65	6019215
2025-01-23	91.66	91.66	91.65	91.65	6561518
2025-01-24	91.69	91.69	91.68	91.69	7242209
2025-01-27	91.69	91.70	91.69	91.70	7909563
2025-01-28	91.71	91.71	91.70	91.70	6485527
2025-01-29	91.72	91.72	91.71	91.71	5688820
2025-01-30	91.73	91.73	91.72	91.72	7369880
2025-01-31	91.75	91.76	91.75	91.42	13675867
2025-02-03	91.45	91.45	91.44	91.45	17508899
2025-02-04	91.46	91.46	91.45	91.45	9295883
2025-02-05	91.46	91.47	91.46	91.46	6249634
2025-02-06	91.48	91.48	91.47	91.48	8308294
2025-02-07	91.51	91.51	91.50	91.50	6391119
2025-02-10	91.52	91.52	91.51	91.51	5466481
2025-02-11	91.52	91.53	91.52	91.52	6959355
2025-02-12	91.53	91.54	91.53	91.53	6275670
2025-02-13	91.55	91.55	91.54	91.55	6340489
2025-02-14	91.58	91.59	91.58	91.58	6058947
2025-02-18	91.59	91.60	91.59	91.60	8777164
2025-02-19	91.61	91.61	91.60	91.61	5685822
2025-02-20	91.62	91.63	91.62	91.63	5454920
2025-02-21	91.65	91.66	91.65	91.66	7185895
2025-02-24	91.67	91.67	91.66	91.67	9061427
2025-02-25	91.68	91.68	91.67	91.67	8348278
2025-02-26	91.69	91.69	91.68	91.69	8610608
2025-02-27	91.70	91.70	91.69	91.70	6620550
2025-02-28	91.72	91.73	91.72	91.43	13721503
2025-03-03	91.45	91.45	91.44	91.45	17874415
2025-03-04	91.46	91.46	91.45	91.45	12187385
2025-03-05	91.46	91.47	91.46	91.46	11850807
2025-03-06	91.48	91.48	91.47	91.47	10301673
2025-03-07	91.50	91.51	91.50	91.51	10375693
2025-03-10	91.51	91.52	91.51	91.52	29758961
2025-03-11	91.52	91.53	91.52	91.53	19162992
2025-03-12	91.54	91.54	91.53	91.54	20095782
2025-03-13	91.54	91.55	91.54	91.55	9939931

Explore More About BIL

Coins representing dividend payouts and trends

BIL Dividend History

Discover SPDR Bloomberg 1-3'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

BIL Stock Split History

Discover SPDR Bloomberg 1-3'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

BIL Historical Prices

Explore SPDR Bloomberg 1-3's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics