DXCM Historical Prices

Summary

Key Stock Metrics

62.34

(July 26, 2024)

52-Week Low

142.00

(March 26, 2024)

52-Week High

164.86

(November 18, 2021)

All-Time High

80.57

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-04-14	3.02	3.05	2.70	2.94	7594400
2005-04-15	2.91	2.93	2.56	2.56	1128400
2005-04-18	2.63	2.71	2.60	2.63	213600
2005-04-19	2.75	2.75	2.64	2.65	550000
2005-04-20	2.64	2.68	2.63	2.65	34400
2005-04-21	2.65	2.66	2.63	2.63	136000
2005-04-22	2.69	2.74	2.63	2.63	92400
2005-04-25	2.67	2.69	2.63	2.64	277200
2005-04-26	2.63	2.66	2.63	2.63	132800
2005-04-27	2.63	2.64	2.40	2.45	272400
2005-04-28	2.42	2.54	2.42	2.48	150800
2005-04-29	2.50	2.58	2.50	2.50	82000
2005-05-02	2.47	2.53	2.47	2.48	63200
2005-05-03	2.50	2.53	2.48	2.50	85600
2005-05-04	2.50	2.53	2.48	2.53	63600
2005-05-05	2.50	2.52	2.48	2.48	60800
2005-05-06	2.48	2.50	2.48	2.50	72800
2005-05-09	2.52	2.53	2.48	2.48	172400
2005-05-10	2.62	2.94	2.53	2.85	517200
2005-05-11	2.85	2.94	2.83	2.87	258400
2005-05-12	2.88	2.93	2.74	2.83	225600
2005-05-13	2.90	2.92	2.84	2.91	116400
2005-05-16	2.90	3.23	2.88	3.14	1212800
2005-05-17	3.19	3.69	3.11	3.49	791200
2005-05-18	3.56	3.58	3.41	3.50	943200
2005-05-19	3.50	3.51	3.48	3.50	125600
2005-05-20	3.50	3.51	3.45	3.47	165200
2005-05-23	3.50	3.51	3.34	3.50	396800
2005-05-24	3.51	3.55	3.48	3.50	340400
2005-05-25	3.46	3.54	3.38	3.51	226000
2005-05-26	3.49	3.65	3.49	3.50	228000
2005-05-27	3.56	3.56	3.50	3.55	71200
2005-05-31	3.58	3.58	3.42	3.50	3312000
2005-06-01	3.56	3.57	3.40	3.48	88800
2005-06-02	3.46	3.46	3.38	3.39	205600
2005-06-03	3.39	3.45	3.38	3.44	104000
2005-06-06	3.46	3.50	3.44	3.50	158000
2005-06-07	3.51	3.65	3.51	3.65	174000
2005-06-08	3.65	3.77	3.65	3.73	304000
2005-06-09	3.73	3.82	3.62	3.72	408000
2005-06-10	3.74	3.90	3.66	3.77	126000
2005-06-13	3.90	4.00	3.80	3.85	198400
2005-06-14	3.98	3.98	3.74	3.77	216000
2005-06-15	3.73	3.88	3.73	3.85	126800
2005-06-16	3.85	3.88	3.77	3.81	129200
2005-06-17	3.88	3.88	3.75	3.80	154000
2005-06-20	3.83	3.83	3.73	3.75	132000
2005-06-21	3.74	3.75	3.50	3.61	190000
2005-06-22	3.56	3.57	3.31	3.38	174000
2005-06-23	3.32	3.36	3.13	3.18	88000
2005-06-24	3.12	3.25	3.00	3.00	867600
2005-06-27	3.04	3.05	2.88	2.99	134000
2005-06-28	3.06	3.13	2.99	3.13	69600
2005-06-29	3.16	3.16	3.06	3.09	234800
2005-06-30	3.08	3.13	3.06	3.10	100400
2005-07-01	3.10	3.13	3.10	3.11	290400
2005-07-05	3.13	3.13	3.08	3.13	42800
2005-07-06	3.14	3.14	2.98	3.05	341200
2005-07-07	3.01	3.01	2.95	2.95	44800
2005-07-08	2.94	3.01	2.89	3.01	103200
2005-07-11	3.00	3.13	2.94	3.09	168800
2005-07-12	3.05	3.08	2.94	3.00	55600
2005-07-13	3.04	3.04	2.90	2.93	62800
2005-07-14	2.94	2.94	2.85	2.89	89200
2005-07-15	2.93	2.94	2.83	2.89	150400
2005-07-18	2.94	2.94	2.89	2.91	370400
2005-07-19	2.91	2.94	2.88	2.88	82400
2005-07-20	2.91	2.94	2.76	2.80	191200
2005-07-21	2.79	2.94	2.78	2.81	70000
2005-07-22	2.86	2.90	2.81	2.87	94400
2005-07-25	2.90	2.90	2.60	2.61	187600
2005-07-26	2.63	2.90	2.63	2.75	329600
2005-07-27	2.80	2.80	2.69	2.75	83600
2005-07-28	2.75	2.75	2.71	2.75	156400
2005-07-29	2.75	2.76	2.68	2.76	248000
2005-08-01	2.80	2.98	2.79	2.90	128800
2005-08-02	2.90	2.94	2.86	2.93	47200
2005-08-03	2.93	2.94	2.87	2.90	193200
2005-08-04	2.90	2.92	2.75	2.77	51200
2005-08-05	2.86	2.86	2.71	2.71	71200
2005-08-08	2.71	2.71	2.50	2.60	157600
2005-08-09	2.73	2.73	2.56	2.56	115600
2005-08-10	2.57	2.61	2.49	2.55	103200
2005-08-11	2.59	2.59	2.48	2.50	107600
2005-08-12	2.53	2.56	2.49	2.53	172800
2005-08-15	2.56	2.56	2.50	2.56	202800
2005-08-16	2.56	2.63	2.52	2.56	561600
2005-08-17	2.54	2.59	2.46	2.54	207600
2005-08-18	2.53	2.93	2.53	2.89	280400
2005-08-19	2.94	3.06	2.94	2.94	278000
2005-08-22	2.97	3.03	2.95	3.02	100000
2005-08-23	3.07	3.35	3.00	3.10	138000
2005-08-24	3.19	3.23	3.05	3.08	395600
2005-08-25	3.08	3.14	3.03	3.09	346000
2005-08-26	3.06	3.07	2.92	2.92	197600
2005-08-29	2.95	3.04	2.94	2.98	102400
2005-08-30	3.00	3.05	2.99	3.03	201200
2005-08-31	3.09	3.11	3.04	3.11	134800
2005-09-01	3.12	3.13	3.02	3.03	32800
2005-09-02	3.01	3.12	3.01	3.11	94400
2005-09-06	3.07	3.15	3.07	3.15	71600
2005-09-07	3.13	3.16	3.06	3.13	141200
2005-09-08	3.17	3.20	3.05	3.09	27200
2005-09-09	3.10	3.14	3.10	3.11	30400
2005-09-12	3.09	3.18	3.06	3.06	209200
2005-09-13	3.10	3.14	3.04	3.08	811200
2005-09-14	3.12	3.15	3.09	3.12	763200
2005-09-15	3.11	3.11	3.08	3.10	139600
2005-09-16	3.10	3.11	3.08	3.11	372800
2005-09-19	3.10	3.11	3.02	3.03	35200
2005-09-20	3.01	3.04	2.96	2.99	76800
2005-09-21	3.03	3.13	2.97	3.08	97200
2005-09-22	3.06	3.06	3.00	3.05	44800
2005-09-23	3.06	3.14	3.06	3.07	315200
2005-09-26	3.06	3.17	3.04	3.12	58800
2005-09-27	3.13	3.13	3.04	3.04	60000
2005-09-28	3.02	3.03	2.88	2.94	197600
2005-09-29	2.88	2.94	2.88	2.94	44400
2005-09-30	2.92	2.94	2.88	2.91	412000
2005-10-03	2.89	3.14	2.89	2.98	403600
2005-10-04	2.96	3.11	2.96	3.04	422800
2005-10-05	3.02	3.03	2.97	3.00	237600
2005-10-06	3.00	3.08	3.00	3.04	199200
2005-10-07	3.05	3.09	3.04	3.04	244400
2005-10-10	3.08	3.10	3.00	3.08	984000
2005-10-11	3.03	3.04	2.89	2.96	4295600
2005-10-12	2.92	2.94	2.78	2.81	451200
2005-10-13	2.83	2.85	2.71	2.71	519600
2005-10-14	2.73	2.75	2.68	2.75	382000
2005-10-17	2.73	2.88	2.50	2.86	292000
2005-10-18	2.89	2.90	2.83	2.85	106800
2005-10-19	2.83	2.96	2.83	2.93	84000
2005-10-20	2.94	2.94	2.89	2.90	148000
2005-10-21	2.89	2.94	2.89	2.94	240000
2005-10-24	2.91	3.00	2.89	2.99	2016000
2005-10-25	3.00	3.11	2.97	3.11	3508800
2005-10-26	3.11	3.21	3.03	3.20	277600
2005-10-27	3.24	3.24	3.07	3.11	550800
2005-10-28	3.13	3.18	3.09	3.15	350000
2005-10-31	3.17	3.29	3.16	3.25	784764
2005-11-01	3.29	3.39	3.26	3.36	1034800
2005-11-02	3.34	3.50	3.13	3.42	495600
2005-11-03	3.43	3.48	3.43	3.45	213200
2005-11-04	3.44	3.44	3.27	3.32	131200
2005-11-07	3.35	3.36	3.28	3.28	96800
2005-11-08	3.24	3.24	3.19	3.22	106800
2005-11-09	3.23	3.36	3.23	3.35	605200
2005-11-10	3.38	3.40	3.33	3.34	4755600
2005-11-11	3.33	3.43	3.33	3.38	359600
2005-11-14	3.38	3.58	3.38	3.53	295200
2005-11-15	3.57	3.60	3.45	3.48	144400
2005-11-16	3.49	3.50	3.45	3.48	154400
2005-11-17	3.44	3.59	3.44	3.55	308400
2005-11-18	3.62	3.62	3.50	3.60	200000
2005-11-21	3.62	3.75	3.61	3.72	165200
2005-11-22	3.75	3.75	3.56	3.75	207200
2005-11-23	3.74	3.91	3.71	3.80	201200
2005-11-25	3.80	3.85	3.79	3.80	33200
2005-11-28	3.82	3.82	3.53	3.53	366400
2005-11-29	3.64	3.69	3.48	3.49	280800
2005-11-30	3.51	3.56	3.48	3.51	299200
2005-12-01	3.56	3.58	3.50	3.51	345200
2005-12-02	3.50	3.64	3.47	3.64	727600
2005-12-05	3.60	3.64	3.50	3.54	158800
2005-12-06	3.50	3.60	3.50	3.57	94800
2005-12-07	3.60	3.60	3.57	3.58	48400
2005-12-08	3.54	3.58	3.53	3.56	52000
2005-12-09	3.54	3.63	3.54	3.62	54000
2005-12-12	3.61	3.72	3.51	3.54	310400
2005-12-13	3.57	3.57	3.50	3.53	84000
2005-12-14	3.45	3.53	3.45	3.50	110400
2005-12-15	3.50	3.82	3.50	3.82	378800
2005-12-16	3.81	3.88	3.80	3.86	304800
2005-12-19	3.88	4.04	3.85	3.99	226800
2005-12-20	4.00	4.02	3.99	4.00	366800
2005-12-21	4.02	4.02	3.85	3.89	172400
2005-12-22	3.88	3.98	3.85	3.88	158400
2005-12-23	3.88	4.02	3.87	3.90	150800
2005-12-27	3.87	3.91	3.87	3.89	98400
2005-12-28	3.91	3.94	3.88	3.90	89600
2005-12-29	3.91	3.92	3.80	3.80	133600
2005-12-30	3.82	3.82	3.71	3.73	154400
2006-01-03	3.75	3.75	3.63	3.63	162000
2006-01-04	3.66	3.95	3.65	3.81	534800
2006-01-05	3.86	3.96	3.79	3.95	362800
2006-01-06	4.00	4.07	3.91	3.91	377600
2006-01-09	3.94	4.05	3.90	3.90	436000
2006-01-10	3.89	3.94	3.80	3.90	122400
2006-01-11	3.90	3.94	3.85	3.86	56800
2006-01-12	3.86	4.00	3.78	3.81	201200
2006-01-13	3.78	3.92	3.69	3.77	341600
2006-01-17	3.72	3.76	3.65	3.68	254400
2006-01-18	3.71	3.75	3.58	3.68	284800
2006-01-19	3.74	3.80	3.60	3.70	225200
2006-01-20	3.74	3.90	3.73	3.77	1270800
2006-01-23	3.79	3.79	3.73	3.75	297600
2006-01-24	3.77	3.79	3.70	3.72	190400
2006-01-25	3.74	3.90	3.73	3.90	254400
2006-01-26	3.94	4.20	3.92	4.08	576400
2006-01-27	4.08	4.14	3.97	4.06	173600
2006-01-30	4.05	4.50	4.00	4.43	776000
2006-01-31	4.43	4.86	4.39	4.75	1590000
2006-02-01	4.75	4.75	4.57	4.60	879200
2006-02-02	4.60	4.69	4.34	4.50	870800
2006-02-03	4.50	4.59	4.37	4.47	954400
2006-02-06	4.50	4.58	4.48	4.50	546400
2006-02-07	4.50	4.53	4.46	4.47	632400
2006-02-08	4.46	4.53	4.40	4.50	492400
2006-02-09	4.50	4.66	4.49	4.50	653200
2006-02-10	4.43	4.52	4.29	4.49	480400
2006-02-13	4.50	4.55	4.40	4.41	203600
2006-02-14	4.41	4.44	4.34	4.37	105600
2006-02-15	4.36	4.41	4.27	4.31	378000
2006-02-16	4.31	4.38	4.23	4.31	274800
2006-02-17	4.34	4.39	4.22	4.32	1794800
2006-02-21	4.34	4.35	4.24	4.24	144400
2006-02-22	4.26	4.54	4.26	4.33	199200
2006-02-23	4.35	4.50	4.24	4.26	482800
2006-02-24	4.28	4.28	4.15	4.25	389200
2006-02-27	4.25	4.27	4.15	4.25	354800
2006-02-28	4.25	4.38	4.07	4.36	527200
2006-03-01	4.36	4.63	4.30	4.55	1683600
2006-03-02	4.51	4.77	4.51	4.73	1092000
2006-03-03	4.70	4.71	4.48	4.55	450400
2006-03-06	4.54	4.59	4.43	4.53	470400
2006-03-07	4.50	4.51	4.43	4.47	362000
2006-03-08	4.46	4.54	4.44	4.53	1956400
2006-03-09	4.55	4.66	4.53	4.59	989200
2006-03-10	4.57	4.67	4.57	4.64	447200
2006-03-13	4.67	4.71	4.60	4.67	670000
2006-03-14	4.69	4.91	4.69	4.88	540000
2006-03-15	4.90	5.22	4.90	5.20	1863200
2006-03-16	5.23	5.23	5.00	5.01	1052000
2006-03-17	5.04	5.06	4.80	4.82	566800
2006-03-20	4.84	4.85	4.58	4.61	618800
2006-03-21	4.65	4.76	4.50	4.62	588000
2006-03-22	4.64	4.83	4.63	4.67	910800
2006-03-23	4.67	4.86	4.66	4.81	444000
2006-03-24	4.83	4.97	4.72	4.95	305600
2006-03-27	5.50	5.93	5.16	5.30	21126400
2006-03-28	5.49	5.50	5.09	5.27	5880400
2006-03-29	5.28	5.35	5.11	5.15	2681600
2006-03-30	5.15	5.18	4.92	5.06	2454400
2006-03-31	5.08	5.13	5.02	5.07	1570400
2006-04-03	5.10	5.22	5.03	5.14	998000
2006-04-04	5.18	5.36	5.15	5.15	2128800
2006-04-05	5.19	5.27	5.10	5.15	766400
2006-04-06	5.00	5.10	4.95	5.06	1208400
2006-04-07	5.04	5.07	4.83	4.93	1707600
2006-04-10	4.93	4.99	4.75	4.97	1286400
2006-04-11	4.97	4.99	4.78	4.83	692400
2006-04-12	4.82	5.16	4.79	5.08	1948800
2006-04-13	5.11	5.26	5.07	5.10	1692400
2006-04-17	5.13	5.20	5.06	5.16	906800
2006-04-18	5.16	5.42	5.15	5.41	1568000
2006-04-19	5.39	5.46	5.30	5.45	1067600
2006-04-20	5.43	5.58	5.35	5.56	893600
2006-04-21	5.58	5.87	5.56	5.83	3310400
2006-04-24	5.80	5.92	5.72	5.88	1689600
2006-04-25	5.88	6.30	5.85	6.25	3088000
2006-04-26	6.19	6.23	5.89	6.22	2320000
2006-04-27	6.42	6.68	6.19	6.26	10269200
2006-04-28	6.27	6.31	6.19	6.29	1775600
2006-05-01	6.29	6.38	6.23	6.26	1144400
2006-05-02	6.25	6.31	6.23	6.28	3510000
2006-05-03	6.26	6.42	6.16	6.32	1398400
2006-05-04	6.26	6.46	6.26	6.45	1127600
2006-05-05	6.48	6.50	6.27	6.31	1169600
2006-05-08	6.29	6.30	6.01	6.14	2015200
2006-05-09	6.11	6.11	5.78	5.87	2215200
2006-05-10	5.87	5.99	5.69	5.80	1666400
2006-05-11	5.83	5.94	5.55	5.58	1585200
2006-05-12	5.58	5.62	5.43	5.51	1383600
2006-05-15	5.51	5.54	5.30	5.45	1526400
2006-05-16	5.13	5.59	5.08	5.51	3526000
2006-05-17	5.50	5.51	5.38	5.46	1839200
2006-05-18	5.48	5.50	5.30	5.30	1318000
2006-05-19	5.30	5.35	5.21	5.25	1530000
2006-05-22	5.21	5.26	5.10	5.18	1745200
2006-05-23	5.22	5.47	5.16	5.26	2236000
2006-05-24	5.25	5.29	5.09	5.21	1484400
2006-05-25	5.26	5.26	5.04	5.15	1636400
2006-05-26	5.19	5.19	4.69	4.95	5188000
2006-05-30	5.02	5.08	4.90	4.94	2713200
2006-05-31	4.93	5.00	4.85	4.87	1342000
2006-06-01	4.87	4.94	4.77	4.94	3107200
2006-06-02	5.00	5.40	4.97	5.29	3698400
2006-06-05	5.26	5.41	5.25	5.31	1220000
2006-06-06	5.30	5.34	5.22	5.28	1959200
2006-06-07	5.27	5.33	5.07	5.08	1645600
2006-06-08	5.04	5.06	4.61	4.73	2896000
2006-06-09	4.74	4.83	4.66	4.68	1162800
2006-06-12	4.67	4.72	4.19	4.21	3512400
2006-06-13	3.80	4.12	3.28	3.49	13120000
2006-06-14	3.50	3.52	3.21	3.48	3772000
2006-06-15	3.47	3.59	3.31	3.37	2523200
2006-06-16	3.37	3.40	3.29	3.38	2750400
2006-06-19	3.40	3.51	3.36	3.40	1806800
2006-06-20	3.41	3.47	3.34	3.36	1681600
2006-06-21	3.36	3.36	3.19	3.21	2056800
2006-06-22	3.21	3.23	2.95	3.03	3366800
2006-06-23	3.02	3.18	2.98	3.12	2789200
2006-06-26	3.11	3.14	3.02	3.06	883200
2006-06-27	3.06	3.06	2.93	2.97	1653600
2006-06-28	2.98	3.20	2.98	3.16	1912400
2006-06-29	3.17	3.28	3.16	3.28	1574000
2006-06-30	3.30	3.43	3.23	3.40	6718400
2006-07-03	3.37	3.49	3.36	3.45	784400
2006-07-05	3.43	3.44	3.26	3.34	1602000
2006-07-06	3.36	3.38	3.23	3.25	1328800
2006-07-07	3.24	3.27	3.18	3.22	1128800
2006-07-10	3.22	3.44	3.21	3.31	2636800
2006-07-11	3.29	3.33	3.11	3.19	1482800
2006-07-12	3.18	3.21	3.08	3.09	802800
2006-07-13	3.08	3.10	2.97	3.01	864000
2006-07-14	2.99	3.05	2.95	3.03	869200
2006-07-17	3.03	3.05	2.85	2.91	3266000
2006-07-18	2.91	2.96	2.88	2.92	730000
2006-07-19	2.93	3.14	2.91	3.11	784800
2006-07-20	3.13	3.18	3.01	3.02	754400
2006-07-21	2.98	2.99	2.73	2.82	2376800
2006-07-24	2.84	2.88	2.74	2.75	1527200
2006-07-25	2.76	2.85	2.59	2.81	1728400
2006-07-26	2.80	2.86	2.77	2.85	1026400
2006-07-27	2.88	3.00	2.71	2.76	1274800
2006-07-28	2.77	3.09	2.77	2.98	1646800
2006-07-31	2.97	2.99	2.88	2.97	1970000
2006-08-01	2.96	2.97	2.86	2.92	687200
2006-08-02	2.93	3.00	2.90	2.93	514800
2006-08-03	2.91	2.98	2.85	2.93	1012400
2006-08-04	2.96	2.98	2.87	2.89	1384800
2006-08-07	2.87	2.88	2.72	2.85	1317600
2006-08-08	2.85	2.88	2.79	2.83	1282000
2006-08-09	2.85	2.86	2.74	2.77	746000
2006-08-10	2.74	2.87	2.74	2.84	1059200
2006-08-11	2.83	2.89	2.75	2.80	1154000
2006-08-14	2.78	2.89	2.73	2.88	564400
2006-08-15	2.89	3.06	2.89	2.94	999200
2006-08-16	2.95	3.12	2.95	3.04	3440800
2006-08-17	3.02	3.11	3.00	3.06	421200
2006-08-18	3.13	3.59	3.13	3.55	2921600
2006-08-21	3.56	3.60	3.34	3.42	1518800
2006-08-22	3.40	3.42	3.33	3.34	1254000
2006-08-23	3.35	3.37	3.23	3.25	1280400
2006-08-24	3.25	3.26	3.19	3.23	810000
2006-08-25	3.23	3.27	3.21	3.23	1086800
2006-08-28	3.25	3.25	3.20	3.22	488800
2006-08-29	3.25	3.25	3.08	3.20	1369200
2006-08-30	3.19	3.31	3.18	3.26	1360800
2006-08-31	3.29	3.34	3.20	3.21	3438000
2006-09-01	3.21	3.21	2.90	2.92	3278000
2006-09-05	2.90	3.04	2.82	3.00	2686000
2006-09-06	2.99	3.02	2.85	2.91	2004400
2006-09-07	2.89	2.89	2.76	2.79	1642000
2006-09-08	2.80	2.87	2.80	2.86	1226000
2006-09-11	2.86	2.90	2.84	2.89	1151200
2006-09-12	2.88	2.92	2.88	2.89	1233200
2006-09-13	2.88	2.90	2.76	2.77	1663600
2006-09-14	2.75	2.77	2.66	2.68	1752000
2006-09-15	2.70	2.74	2.61	2.66	1124800
2006-09-18	2.65	2.71	2.61	2.62	1250000
2006-09-19	2.62	2.63	2.51	2.56	689600
2006-09-20	2.56	2.68	2.55	2.64	793200
2006-09-21	2.65	2.69	2.56	2.68	572800
2006-09-22	2.68	2.77	2.59	2.62	1258000
2006-09-25	2.63	2.66	2.55	2.64	416000
2006-09-26	2.65	2.69	2.61	2.68	498400
2006-09-27	2.68	2.80	2.66	2.74	1373600
2006-09-28	2.76	2.76	2.69	2.70	672800
2006-09-29	2.69	2.85	2.68	2.78	1339600
2006-10-02	2.78	2.82	2.73	2.76	808000
2006-10-03	2.74	2.75	2.63	2.67	1153200
2006-10-04	2.65	2.71	2.59	2.67	1735200
2006-10-05	2.69	2.81	2.65	2.80	1180800
2006-10-06	2.78	2.92	2.77	2.79	1340800
2006-10-09	2.78	2.84	2.76	2.79	568800
2006-10-10	2.79	3.00	2.78	2.98	675200
2006-10-11	3.00	3.04	2.84	2.89	1032400
2006-10-12	2.91	2.95	2.86	2.89	964800
2006-10-13	2.90	2.90	2.79	2.81	1346400
2006-10-16	2.80	2.80	2.72	2.74	1210400
2006-10-17	2.75	2.76	2.69	2.75	668400
2006-10-18	2.77	2.77	2.61	2.64	2420400
2006-10-19	2.64	2.65	2.49	2.55	1550000
2006-10-20	2.55	2.57	2.42	2.45	3498000
2006-10-23	2.45	2.50	2.43	2.45	3564000
2006-10-24	2.29	2.33	2.15	2.26	15024400
2006-10-25	2.25	2.29	2.24	2.26	3516400
2006-10-26	2.25	2.35	2.24	2.30	2814800
2006-10-27	2.28	2.31	2.19	2.29	2032800
2006-10-30	2.27	2.27	2.17	2.20	2892764
2006-10-31	2.19	2.21	2.12	2.20	2243412
2006-11-01	2.21	2.21	2.09	2.16	2891200
2006-11-02	2.16	2.25	2.13	2.23	3163820
2006-11-03	2.25	2.31	2.15	2.29	2539940
2006-11-06	2.24	2.39	2.24	2.33	2115916
2006-11-07	2.32	2.43	2.30	2.31	895488
2006-11-08	2.30	2.31	2.24	2.27	1039908
2006-11-09	2.26	2.48	2.24	2.30	2021492
2006-11-10	2.33	2.45	2.31	2.43	1482704
2006-11-13	2.45	2.57	2.44	2.56	658644
2006-11-14	2.58	2.67	2.57	2.65	1664864
2006-11-15	2.64	2.66	2.56	2.63	1575820
2006-11-16	2.63	2.67	2.58	2.62	1001656
2006-11-17	2.62	2.66	2.56	2.64	1089780
2006-11-20	2.63	2.76	2.63	2.71	851512
2006-11-21	2.72	2.99	2.71	2.93	3394416
2006-11-22	2.92	2.94	2.83	2.83	933008
2006-11-24	2.81	2.94	2.78	2.94	286416
2006-11-27	2.93	2.95	2.73	2.75	819192
2006-11-28	2.74	2.76	2.62	2.65	1429040
2006-11-29	2.67	2.84	2.65	2.74	1464636
2006-11-30	2.73	2.85	2.71	2.82	1126996
2006-12-01	2.82	2.90	2.79	2.88	1302648
2006-12-04	2.90	3.04	2.88	2.92	1438064
2006-12-05	2.94	2.95	2.85	2.88	983172
2006-12-06	2.88	2.91	2.83	2.90	949220
2006-12-07	2.90	3.01	2.85	2.88	1053844
2006-12-08	2.87	2.89	2.84	2.85	705716
2006-12-11	2.84	2.90	2.81	2.85	594296
2006-12-12	2.84	2.97	2.82	2.83	1119452
2006-12-13	2.84	2.89	2.71	2.75	1056084
2006-12-14	2.74	2.74	2.58	2.65	1663188
2006-12-15	2.65	2.76	2.61	2.68	1409740
2006-12-18	2.71	2.79	2.61	2.64	466968
2006-12-19	2.63	2.75	2.60	2.70	823776
2006-12-20	2.71	2.78	2.67	2.76	893952
2006-12-21	2.75	2.76	2.55	2.56	2299620
2006-12-22	2.56	2.59	2.47	2.50	1723576
2006-12-26	2.51	2.60	2.51	2.58	1193872
2006-12-27	2.57	2.58	2.51	2.56	866848
2006-12-28	2.56	2.57	2.48	2.52	1096552
2006-12-29	2.51	2.51	2.43	2.47	1351412
2007-01-03	2.49	2.53	2.44	2.47	1572792
2007-01-04	2.46	2.47	2.40	2.45	669108
2007-01-05	2.43	2.48	2.36	2.42	1976456
2007-01-08	2.42	2.51	2.39	2.41	1327940
2007-01-09	2.41	2.43	2.35	2.36	1691380
2007-01-10	2.34	2.37	2.30	2.37	3418388
2007-01-11	2.34	2.38	2.20	2.29	6509700
2007-01-12	2.28	2.29	2.20	2.25	1627840
2007-01-16	2.25	2.25	2.13	2.15	2665264
2007-01-17	2.15	2.24	2.13	2.20	2125388
2007-01-18	2.20	2.21	2.12	2.13	1397784
2007-01-19	2.13	2.19	2.01	2.18	6028392
2007-01-22	2.18	2.18	2.09	2.11	1454780
2007-01-23	2.10	2.13	2.08	2.13	1575168
2007-01-24	2.13	2.24	2.11	2.23	2161800
2007-01-25	2.24	2.26	2.16	2.24	1748508
2007-01-26	2.25	2.28	2.19	2.25	988952
2007-01-29	2.24	2.40	2.22	2.30	2436016
2007-01-30	2.30	2.31	2.25	2.28	765012
2007-01-31	2.27	2.27	2.19	2.23	1692720
2007-02-01	2.25	2.26	2.20	2.24	1280400
2007-02-02	2.24	2.28	2.21	2.23	1261816
2007-02-05	2.23	2.31	2.21	2.25	1160976
2007-02-06	2.25	2.26	2.21	2.22	846268
2007-02-07	2.22	2.23	2.20	2.21	660328
2007-02-08	2.21	2.22	2.17	2.20	1447972
2007-02-09	2.20	2.22	2.16	2.20	1472232
2007-02-12	2.20	2.20	2.13	2.16	1381352
2007-02-13	2.15	2.25	2.13	2.25	921384
2007-02-14	2.24	2.26	2.17	2.20	777232
2007-02-15	2.21	2.22	2.18	2.22	696292
2007-02-16	2.22	2.24	2.17	2.21	551284
2007-02-20	2.20	2.26	2.20	2.25	765464
2007-02-21	2.24	2.25	2.17	2.19	330472
2007-02-22	2.18	2.23	2.15	2.18	465236
2007-02-23	2.18	2.35	2.18	2.31	1891728
2007-02-26	2.33	2.33	2.25	2.27	640220
2007-02-27	2.25	2.26	2.06	2.12	1074288
2007-02-28	2.13	2.16	2.00	2.02	3268564
2007-03-01	2.00	2.08	1.95	1.99	2754220
2007-03-02	1.97	2.00	1.67	1.70	3075600
2007-03-05	1.67	1.67	1.54	1.63	3236040
2007-03-06	1.63	1.75	1.62	1.74	3795552
2007-03-07	1.74	1.86	1.72	1.85	2761536
2007-03-08	1.80	1.86	1.80	1.83	1225408
2007-03-09	1.84	1.86	1.79	1.81	765712
2007-03-12	1.88	1.89	1.83	1.86	1059216
2007-03-13	1.83	1.85	1.81	1.84	1229156
2007-03-14	1.84	1.84	1.78	1.84	651000
2007-03-15	1.83	1.83	1.78	1.81	981180
2007-03-16	1.82	1.85	1.70	1.75	1464712
2007-03-19	1.76	1.79	1.72	1.74	422908
2007-03-20	1.73	1.76	1.73	1.75	1082008
2007-03-21	1.75	1.75	1.73	1.75	527020
2007-03-22	1.76	1.82	1.76	1.80	621284
2007-03-23	1.80	1.89	1.80	1.83	843976
2007-03-26	1.82	1.84	1.81	1.83	469880
2007-03-27	1.82	1.86	1.81	1.82	502588
2007-03-28	1.82	1.85	1.80	1.81	528096
2007-03-29	1.84	1.95	1.81	1.93	1794172
2007-03-30	1.94	1.97	1.93	1.97	775456
2007-04-02	1.97	1.97	1.90	1.93	779688
2007-04-03	1.94	1.99	1.91	1.97	835768
2007-04-04	1.97	1.97	1.91	1.92	291608
2007-04-05	1.91	1.93	1.89	1.91	305452
2007-04-09	1.95	2.29	1.95	2.21	3774664
2007-04-10	2.21	2.27	2.13	2.17	972920
2007-04-11	2.17	2.17	2.06	2.08	784528
2007-04-12	2.08	2.15	2.08	2.10	784132
2007-04-13	2.12	2.12	2.03	2.04	779724
2007-04-16	2.06	2.11	2.00	2.09	1026836
2007-04-17	2.10	2.13	2.06	2.09	840848
2007-04-18	2.09	2.09	2.05	2.06	513452
2007-04-19	2.07	2.08	1.98	1.99	658060
2007-04-20	2.02	2.08	1.97	2.06	657132
2007-04-23	2.05	2.06	1.98	2.04	741008
2007-04-24	2.05	2.07	1.98	2.00	1457824
2007-04-25	2.00	2.09	2.00	2.04	2288236
2007-04-26	2.04	2.07	1.99	2.07	639216
2007-04-27	2.03	2.08	2.03	2.04	620144
2007-04-30	2.06	2.07	1.99	1.99	923236
2007-05-01	1.99	1.99	1.91	1.93	2030508
2007-05-02	1.94	1.95	1.90	1.93	1486712
2007-05-03	1.92	1.93	1.85	1.87	771792
2007-05-04	1.88	1.88	1.78	1.85	1063696
2007-05-07	1.84	1.89	1.84	1.88	614168
2007-05-08	1.89	1.91	1.80	1.85	1172760
2007-05-09	1.83	1.89	1.83	1.88	516472
2007-05-10	1.84	1.95	1.84	1.93	1545868
2007-05-11	1.95	1.98	1.87	1.91	845448
2007-05-14	1.90	1.93	1.85	1.87	347760
2007-05-15	1.86	1.89	1.80	1.80	623700
2007-05-16	1.81	1.85	1.75	1.79	457948
2007-05-17	1.79	1.79	1.73	1.73	850608
2007-05-18	1.74	1.75	1.71	1.72	996508
2007-05-21	1.72	1.83	1.72	1.78	885972
2007-05-22	1.78	1.84	1.78	1.82	468756
2007-05-23	1.82	1.84	1.77	1.83	523136
2007-05-24	1.82	1.82	1.73	1.78	791544
2007-05-25	1.79	1.85	1.77	1.80	448816
2007-05-29	1.81	1.82	1.75	1.76	479864
2007-05-30	1.74	1.75	1.66	1.68	935952
2007-05-31	1.68	1.69	1.60	1.64	2045456
2007-06-01	1.78	1.79	1.61	1.62	3580512
2007-06-04	1.62	1.66	1.61	1.64	1312872
2007-06-05	1.65	1.66	1.62	1.64	968560
2007-06-06	1.61	1.66	1.60	1.64	918936
2007-06-07	1.64	1.66	1.63	1.66	840452
2007-06-08	1.62	1.69	1.60	1.64	835628
2007-06-11	1.63	1.66	1.61	1.64	618028
2007-06-12	1.64	1.68	1.60	1.66	735020
2007-06-13	1.66	1.66	1.61	1.64	646296
2007-06-14	1.65	1.70	1.63	1.69	556776
2007-06-15	1.73	1.73	1.69	1.71	921796
2007-06-18	1.71	1.72	1.68	1.68	405372
2007-06-19	1.68	1.72	1.66	1.71	429060
2007-06-20	1.72	1.90	1.71	1.86	1982268
2007-06-21	1.90	1.93	1.83	1.93	1113264
2007-06-22	1.94	1.99	1.89	1.96	8391364
2007-06-25	1.95	2.05	1.94	2.03	1778704
2007-06-26	2.04	2.08	1.93	2.07	1549408
2007-06-27	2.06	2.09	1.99	2.02	1493312
2007-06-28	2.00	2.06	1.97	1.99	1359544
2007-06-29	1.99	2.08	1.99	2.05	2004176
2007-07-02	2.05	2.11	2.05	2.10	838764
2007-07-03	2.10	2.12	2.05	2.11	628972
2007-07-05	2.10	2.13	2.03	2.09	510360
2007-07-06	2.09	2.14	2.08	2.13	1645748
2007-07-09	2.13	2.35	2.13	2.30	2977880
2007-07-10	2.40	2.40	2.30	2.32	1488216
2007-07-11	2.35	2.35	2.26	2.28	1183740
2007-07-12	2.29	2.38	2.27	2.35	1028208
2007-07-13	2.35	2.44	2.35	2.42	1478096
2007-07-16	2.42	2.44	2.37	2.38	1169152
2007-07-17	2.36	2.41	2.36	2.38	1040888
2007-07-18	2.37	2.41	2.34	2.35	1430664
2007-07-19	2.41	2.44	2.34	2.36	1031596
2007-07-20	2.37	2.39	2.32	2.38	226192
2007-07-23	2.39	2.39	2.23	2.26	1035020
2007-07-24	2.08	2.22	2.02	2.15	1681864
2007-07-25	2.17	2.28	2.06	2.16	1738476
2007-07-26	2.16	2.17	1.99	2.08	2589036
2007-07-27	2.09	2.09	2.02	2.05	963376
2007-07-30	2.04	2.10	2.02	2.08	1005344
2007-07-31	1.96	2.08	1.95	2.01	1513964
2007-08-01	2.00	2.01	1.83	1.86	2136184
2007-08-02	1.88	1.95	1.76	1.95	1279872
2007-08-03	1.95	2.03	1.89	1.93	1420156
2007-08-06	1.93	1.93	1.83	1.88	1769820
2007-08-07	1.88	2.06	1.87	2.01	2449884
2007-08-08	2.06	2.38	1.97	2.30	5257612
2007-08-09	2.29	2.51	2.29	2.39	7620132
2007-08-10	2.31	2.33	2.10	2.18	2839128
2007-08-13	2.18	2.18	1.94	2.11	2548768
2007-08-14	2.13	2.14	1.99	2.01	1523628
2007-08-15	2.01	2.04	2.00	2.00	721272
2007-08-16	2.02	2.18	1.98	2.14	1167664
2007-08-17	2.12	2.26	2.12	2.25	1281884
2007-08-20	2.26	2.29	2.23	2.28	579428
2007-08-21	2.27	2.30	2.25	2.28	723764
2007-08-22	2.30	2.32	2.22	2.30	1333920
2007-08-23	2.30	2.31	2.22	2.23	872292
2007-08-24	2.23	2.23	2.18	2.20	629708
2007-08-27	2.19	2.20	2.11	2.19	701268
2007-08-28	2.19	2.28	2.19	2.23	383960
2007-08-29	2.24	2.25	2.19	2.24	408400
2007-08-30	2.23	2.27	2.23	2.23	1330564
2007-08-31	2.25	2.33	2.19	2.30	433892
2007-09-04	2.28	2.31	2.27	2.30	383120
2007-09-05	2.29	2.37	2.24	2.30	850832
2007-09-06	2.32	2.35	2.28	2.33	525264
2007-09-07	2.30	2.36	2.30	2.35	525720
2007-09-10	2.35	2.41	2.33	2.41	518268
2007-09-11	2.41	2.44	2.38	2.39	575708
2007-09-12	2.39	2.45	2.31	2.36	658120
2007-09-13	2.37	2.43	2.33	2.35	559316
2007-09-14	2.36	2.44	2.30	2.32	536776
2007-09-17	2.31	2.38	2.31	2.36	429716
2007-09-18	2.39	2.40	2.34	2.36	560508
2007-09-19	2.39	2.43	2.38	2.43	630784
2007-09-20	2.41	2.46	2.32	2.34	829512
2007-09-21	2.34	2.42	2.33	2.41	1120972
2007-09-24	2.44	2.44	2.37	2.38	712496
2007-09-25	2.37	2.43	2.37	2.40	540696
2007-09-26	2.41	2.42	2.37	2.39	446696
2007-09-27	2.42	2.48	2.40	2.43	639812
2007-09-28	2.44	2.50	2.41	2.50	478412
2007-10-01	2.50	2.73	2.48	2.61	910772
2007-10-02	2.63	2.70	2.57	2.59	2246728
2007-10-03	2.59	2.66	2.56	2.65	1034608
2007-10-04	2.67	2.69	2.58	2.59	597264
2007-10-05	2.62	2.68	2.58	2.66	865804
2007-10-08	2.65	2.66	2.59	2.65	434820
2007-10-09	2.66	2.69	2.62	2.67	799644
2007-10-10	2.66	2.66	2.55	2.60	454568
2007-10-11	2.61	2.66	2.51	2.56	533024
2007-10-12	2.56	2.59	2.50	2.52	511840
2007-10-15	2.43	2.45	2.32	2.32	1159876
2007-10-16	2.31	2.31	2.20	2.21	865660
2007-10-17	2.23	2.27	2.17	2.25	739376
2007-10-18	2.22	2.29	2.08	2.27	1122840
2007-10-19	2.27	2.28	2.15	2.15	1137308
2007-10-22	2.15	2.27	2.13	2.21	444404
2007-10-23	2.23	2.33	2.21	2.32	853384
2007-10-24	2.29	2.31	2.24	2.29	250388
2007-10-25	2.29	2.33	2.26	2.30	335612
2007-10-26	2.32	2.32	2.10	2.11	1462840
2007-10-29	2.14	2.24	2.10	2.15	726796
2007-10-30	2.12	2.20	2.03	2.03	1160212
2007-10-31	2.04	2.39	2.04	2.33	2133264
2007-11-01	2.29	2.30	2.23	2.27	796716
2007-11-02	2.28	2.28	2.17	2.24	481968
2007-11-05	2.20	2.21	2.13	2.18	431348
2007-11-06	2.20	2.21	2.11	2.20	444660
2007-11-07	2.18	2.19	2.12	2.12	394276
2007-11-08	2.14	2.14	2.08	2.10	316360
2007-11-09	2.09	2.16	2.07	2.15	577232
2007-11-12	2.15	2.16	2.10	2.11	495820
2007-11-13	2.13	2.16	2.12	2.15	494292
2007-11-14	2.16	2.29	2.16	2.29	583004
2007-11-15	2.27	2.28	2.22	2.22	326620
2007-11-16	2.25	2.50	2.23	2.26	923648
2007-11-19	2.25	2.25	2.16	2.19	366348
2007-11-20	2.19	2.20	2.10	2.15	485184
2007-11-21	2.13	2.13	2.08	2.08	173012
2007-11-23	2.10	2.11	2.08	2.10	99948
2007-11-26	2.10	2.16	2.05	2.14	395260
2007-11-27	2.14	2.14	2.06	2.07	545436
2007-11-28	2.09	2.15	2.04	2.14	643392
2007-11-29	2.13	2.16	2.08	2.12	158308
2007-11-30	2.14	2.25	2.14	2.16	493036
2007-12-03	2.16	2.25	2.14	2.18	515648
2007-12-04	2.15	2.25	2.12	2.19	317476
2007-12-05	2.21	2.21	2.09	2.11	339160
2007-12-06	2.11	2.28	2.10	2.28	298584
2007-12-07	2.28	2.38	2.25	2.34	331464
2007-12-10	2.33	2.41	2.32	2.33	319112
2007-12-11	2.37	2.37	2.21	2.23	269056
2007-12-12	2.25	2.25	2.11	2.13	439032
2007-12-13	2.12	2.13	2.02	2.09	584300
2007-12-14	2.09	2.09	1.99	2.00	496428
2007-12-17	1.99	2.06	1.93	1.96	633560
2007-12-18	1.97	2.00	1.89	1.92	349048
2007-12-19	1.91	1.96	1.90	1.90	284712
2007-12-20	1.92	2.13	1.92	2.04	542216
2007-12-21	2.07	2.23	2.07	2.23	744396
2007-12-24	2.23	2.40	2.20	2.35	374104
2007-12-26	2.35	2.40	2.29	2.31	573616
2007-12-27	2.31	2.37	2.26	2.28	582192
2007-12-28	2.29	2.31	2.14	2.17	346784
2007-12-31	2.16	2.28	2.16	2.21	563708
2008-01-02	2.26	2.32	2.21	2.24	558416
2008-01-03	2.23	2.26	2.20	2.21	347920
2008-01-04	2.20	2.20	2.12	2.18	535932
2008-01-07	2.20	2.27	2.10	2.13	468832
2008-01-08	2.12	2.12	2.04	2.07	518480
2008-01-09	2.06	2.14	1.97	2.07	2483628
2008-01-10	2.07	2.20	2.01	2.15	1292764
2008-01-11	2.13	2.21	2.13	2.14	738100
2008-01-14	2.17	2.25	2.15	2.21	1545852
2008-01-15	2.19	2.34	2.19	2.34	1480540
2008-01-16	2.34	2.51	2.28	2.40	1437824
2008-01-17	2.40	2.46	2.27	2.37	859780
2008-01-18	2.36	2.36	2.22	2.23	525548
2008-01-22	2.26	2.28	2.21	2.26	645396
2008-01-23	2.25	2.33	2.15	2.26	882652
2008-01-24	2.26	2.30	2.02	2.07	1358432
2008-01-25	2.02	2.27	2.00	2.25	1274064
2008-01-28	2.24	2.30	2.21	2.27	582524
2008-01-29	2.27	2.28	2.22	2.24	399436
2008-01-30	2.22	2.27	2.14	2.15	343948
2008-01-31	2.14	2.21	2.10	2.10	710104
2008-02-01	2.07	2.20	2.07	2.16	402772
2008-02-04	2.18	2.22	2.10	2.11	448904
2008-02-05	2.10	2.13	2.06	2.07	282112
2008-02-06	2.08	2.09	2.00	2.02	572676
2008-02-07	2.01	2.04	1.92	2.02	749648
2008-02-08	2.02	2.05	1.91	2.00	679008
2008-02-11	1.98	2.08	1.98	2.08	562776
2008-02-12	2.10	2.13	2.07	2.10	609812
2008-02-13	2.07	2.25	2.07	2.24	535420
2008-02-14	2.23	2.26	2.02	2.07	835964
2008-02-15	2.05	2.08	1.99	2.00	746924
2008-02-19	2.03	2.20	2.03	2.12	370220
2008-02-20	2.09	2.10	1.98	1.98	512820
2008-02-21	1.99	2.00	1.95	2.00	488932
2008-02-22	1.98	2.00	1.92	1.94	433268
2008-02-25	1.91	2.03	1.91	1.96	292616
2008-02-26	2.01	2.03	1.93	1.94	632224
2008-02-27	1.94	1.98	1.92	1.95	627072
2008-02-28	1.94	1.94	1.87	1.89	319800
2008-02-29	1.88	1.92	1.82	1.84	535576
2008-03-03	1.83	1.86	1.73	1.74	409676
2008-03-04	1.73	1.93	1.69	1.87	946892
2008-03-05	1.88	1.90	1.81	1.84	401564
2008-03-06	1.81	1.84	1.72	1.73	814636
2008-03-07	1.71	1.77	1.71	1.75	506828
2008-03-10	1.73	1.74	1.50	1.51	1749276
2008-03-11	1.56	1.56	1.38	1.42	1493548
2008-03-12	1.36	1.37	1.03	1.17	5840580
2008-03-13	1.13	1.22	1.07	1.12	1523776
2008-03-14	1.20	1.26	1.17	1.17	2231700
2008-03-17	1.20	1.23	1.04	1.06	2046108
2008-03-18	1.10	1.13	0.93	0.96	2384520
2008-03-19	0.93	1.04	0.92	0.93	2130604
2008-03-20	0.93	1.08	0.93	1.00	3491992
2008-03-24	1.00	1.12	0.98	1.08	1865572
2008-03-25	1.07	1.09	1.03	1.05	3533284
2008-03-26	1.05	1.16	1.03	1.07	1302000
2008-03-27	1.08	1.17	1.05	1.16	826960
2008-03-28	1.15	1.19	1.01	1.02	1086884
2008-03-31	1.05	1.10	1.02	1.04	1139184
2008-04-01	1.03	1.07	0.99	1.00	1678496
2008-04-02	1.01	1.01	0.99	1.00	840808
2008-04-03	1.01	1.05	0.99	1.04	448860
2008-04-04	1.04	1.12	1.02	1.11	1127216
2008-04-07	1.14	1.37	1.13	1.29	1677536
2008-04-08	1.29	1.39	1.25	1.37	1637792
2008-04-09	1.36	1.48	1.35	1.42	1381984
2008-04-10	1.41	1.49	1.38	1.47	1024960
2008-04-11	1.45	1.49	1.40	1.45	773036
2008-04-14	1.45	1.45	1.36	1.41	916580
2008-04-15	1.40	1.41	1.31	1.33	987080
2008-04-16	1.33	1.48	1.31	1.46	817844
2008-04-17	1.45	1.55	1.40	1.45	741804
2008-04-18	1.57	1.83	1.57	1.76	4626384
2008-04-21	1.71	1.87	1.66	1.83	2267648
2008-04-22	1.83	1.84	1.76	1.80	1815860
2008-04-23	1.82	1.86	1.79	1.84	1242092
2008-04-24	1.82	1.86	1.79	1.85	2524972
2008-04-25	1.85	1.96	1.84	1.96	1206500
2008-04-28	1.96	2.05	1.91	2.00	886324
2008-04-29	1.99	2.02	1.90	1.95	928876
2008-04-30	1.95	2.02	1.91	1.93	1438468
2008-05-01	1.93	1.97	1.90	1.97	665676
2008-05-02	1.98	1.98	1.79	1.81	629456
2008-05-05	1.82	1.87	1.80	1.85	777088
2008-05-06	1.87	1.89	1.82	1.87	1357480
2008-05-07	1.87	1.88	1.68	1.70	1368836
2008-05-08	1.71	1.72	1.65	1.71	551680
2008-05-09	1.67	1.68	1.58	1.60	1164264
2008-05-12	1.61	1.83	1.61	1.80	1027748
2008-05-13	1.81	1.82	1.74	1.82	781252
2008-05-14	1.83	1.90	1.78	1.79	719312
2008-05-15	1.80	2.00	1.80	1.89	861468
2008-05-16	1.89	1.95	1.84	1.87	985712
2008-05-19	1.87	1.99	1.87	1.91	579148
2008-05-20	1.91	1.99	1.88	1.95	483676
2008-05-21	1.96	1.96	1.88	1.89	498480
2008-05-22	1.92	2.00	1.89	1.96	500076
2008-05-23	1.97	1.97	1.85	1.89	542332
2008-05-27	1.88	1.98	1.88	1.96	273800
2008-05-28	1.97	2.00	1.93	2.00	547380
2008-05-29	1.99	2.01	1.97	1.99	316592
2008-05-30	1.98	2.07	1.97	1.97	890400
2008-06-02	1.98	2.00	1.93	1.95	291328
2008-06-03	1.94	1.98	1.84	1.89	524468
2008-06-04	1.86	1.88	1.78	1.82	747244
2008-06-05	1.83	1.86	1.77	1.83	413096
2008-06-06	1.82	1.92	1.80	1.87	328992
2008-06-09	1.87	1.91	1.82	1.83	319256
2008-06-10	1.80	1.84	1.78	1.78	422568
2008-06-11	1.77	1.79	1.73	1.76	587184
2008-06-12	1.78	1.83	1.78	1.81	493848
2008-06-13	1.84	2.00	1.82	2.00	498544
2008-06-16	2.00	2.00	1.88	1.96	757736
2008-06-17	1.96	1.96	1.88	1.91	357608
2008-06-18	1.91	1.92	1.87	1.90	476328
2008-06-19	1.91	1.91	1.85	1.87	238532
2008-06-20	1.85	1.88	1.82	1.83	350868
2008-06-23	1.85	1.88	1.82	1.86	245140
2008-06-24	1.85	1.85	1.76	1.79	614484
2008-06-25	1.81	1.81	1.70	1.72	392048
2008-06-26	1.70	1.70	1.58	1.67	811604
2008-06-27	1.66	1.70	1.56	1.59	12634928
2008-06-30	1.59	1.62	1.51	1.51	1140804
2008-07-01	1.51	1.51	1.40	1.47	1129128
2008-07-02	1.46	1.49	1.39	1.43	843844
2008-07-03	1.43	1.44	1.34	1.42	311628
2008-07-07	1.42	1.44	1.34	1.42	954332
2008-07-08	1.43	1.61	1.43	1.61	900112
2008-07-09	1.60	1.60	1.46	1.46	436496
2008-07-10	1.46	1.56	1.44	1.50	376644
2008-07-11	1.48	1.65	1.45	1.65	438824
2008-07-14	1.65	1.69	1.48	1.54	775688
2008-07-15	1.52	1.69	1.45	1.68	837284
2008-07-16	1.69	1.75	1.63	1.74	965244
2008-07-17	1.75	1.85	1.74	1.80	653156
2008-07-18	1.81	1.85	1.68	1.68	390720
2008-07-21	1.69	1.76	1.64	1.74	248676
2008-07-22	1.73	1.92	1.71	1.92	429264
2008-07-23	1.92	1.97	1.76	1.79	740584
2008-07-24	1.82	1.88	1.79	1.80	267636
2008-07-25	1.84	1.95	1.75	1.76	680892
2008-07-28	1.75	1.77	1.70	1.72	333792
2008-07-29	1.72	1.81	1.70	1.80	473380
2008-07-30	1.82	1.87	1.74	1.75	461148
2008-07-31	1.73	1.76	1.65	1.68	693824
2008-08-01	1.68	1.74	1.63	1.72	553704
2008-08-04	1.71	1.71	1.64	1.67	706448
2008-08-05	1.71	1.88	1.65	1.80	1131712
2008-08-06	1.75	1.78	1.52	1.58	2072320
2008-08-07	1.56	1.70	1.51	1.70	772204
2008-08-08	1.69	1.83	1.58	1.82	795984
2008-08-11	1.81	1.81	1.67	1.69	778228
2008-08-12	1.67	1.68	1.59	1.61	859100
2008-08-13	1.63	1.69	1.58	1.63	1044272
2008-08-14	1.64	1.74	1.64	1.74	856720
2008-08-15	1.77	1.79	1.69	1.74	813084
2008-08-18	1.74	1.76	1.63	1.65	816296
2008-08-19	1.63	1.66	1.54	1.56	1127248
2008-08-20	1.55	1.55	1.42	1.46	1556612
2008-08-21	1.44	1.51	1.42	1.50	1371256
2008-08-22	1.51	1.62	1.51	1.59	1830420
2008-08-25	1.59	1.60	1.53	1.55	1133876
2008-08-26	1.55	1.61	1.53	1.61	669292
2008-08-27	1.61	1.73	1.61	1.72	1000608
2008-08-28	1.72	1.79	1.64	1.78	978508
2008-08-29	1.78	1.82	1.71	1.72	437992
2008-09-02	1.76	1.76	1.61	1.61	545664
2008-09-03	1.61	1.67	1.58	1.60	745932
2008-09-04	1.59	1.66	1.56	1.57	488596
2008-09-05	1.56	1.75	1.50	1.72	1269892
2008-09-08	1.75	1.81	1.73	1.75	1835956
2008-09-09	1.76	1.86	1.69	1.71	1360088
2008-09-10	1.71	1.75	1.53	1.61	986260
2008-09-11	1.59	1.59	1.53	1.57	1271672
2008-09-12	1.63	1.64	1.54	1.61	500304
2008-09-15	1.56	1.66	1.55	1.64	1074292
2008-09-16	1.61	1.71	1.59	1.69	827460
2008-09-17	1.67	1.70	1.49	1.69	1292448
2008-09-18	1.70	1.86	1.57	1.84	2765988
2008-09-19	1.92	1.98	1.73	1.79	2657864
2008-09-22	1.81	1.82	1.63	1.64	572768
2008-09-23	1.63	1.71	1.57	1.59	428276
2008-09-24	1.59	1.72	1.59	1.66	1086840
2008-09-25	1.67	1.74	1.52	1.58	870344
2008-09-26	1.56	1.61	1.53	1.58	544744
2008-09-29	1.56	1.62	1.50	1.50	648992
2008-09-30	1.52	1.65	1.50	1.55	587660
2008-10-01	1.54	1.62	1.50	1.53	643960
2008-10-02	1.52	1.58	1.48	1.48	551356
2008-10-03	1.50	1.62	1.44	1.44	628048
2008-10-06	1.41	1.50	1.29	1.45	998252
2008-10-07	1.46	1.46	1.30	1.31	698204
2008-10-08	1.27	1.33	1.20	1.21	950828
2008-10-09	1.24	1.28	0.98	1.00	860828
2008-10-10	0.99	1.18	0.91	1.00	2072596
2008-10-13	1.00	1.26	0.98	1.25	1684704
2008-10-14	1.28	1.38	1.12	1.19	2210136
2008-10-15	1.17	1.23	0.91	1.07	2363852
2008-10-16	1.07	1.21	1.00	1.17	604408
2008-10-17	1.14	1.30	1.00	1.08	730552
2008-10-20	1.11	1.21	1.11	1.13	486948
2008-10-21	1.11	1.17	1.06	1.11	378144
2008-10-22	1.08	1.13	1.03	1.03	302800
2008-10-23	1.04	1.09	0.99	1.02	843704
2008-10-24	0.98	1.02	0.94	0.94	339240
2008-10-27	0.94	1.01	0.92	1.01	678164
2008-10-28	0.95	1.15	0.95	1.13	487296
2008-10-29	1.16	1.16	1.04	1.05	565384
2008-10-30	1.07	1.17	1.03	1.07	448092
2008-10-31	1.05	1.21	1.05	1.13	1155860
2008-11-03	1.13	1.18	1.09	1.12	802880
2008-11-04	1.17	1.17	1.07	1.10	544284
2008-11-05	1.09	1.15	1.03	1.05	601544
2008-11-06	1.04	1.06	0.95	0.95	575268
2008-11-07	0.96	1.03	0.94	0.94	673164
2008-11-10	1.00	1.00	0.90	0.90	650640
2008-11-11	0.88	0.94	0.68	0.69	2217208
2008-11-12	0.69	0.70	0.54	0.54	2388604
2008-11-13	0.55	0.62	0.44	0.51	2937780
2008-11-14	0.51	0.57	0.51	0.52	871180
2008-11-17	0.52	0.57	0.49	0.50	724368
2008-11-18	0.50	0.51	0.45	0.46	863492
2008-11-19	0.50	0.51	0.44	0.44	1149460
2008-11-20	0.45	0.45	0.34	0.35	1061364
2008-11-21	0.36	0.41	0.36	0.39	1721800
2008-11-24	0.41	0.53	0.40	0.49	1573044
2008-11-25	0.51	0.55	0.46	0.49	384040
2008-11-26	0.44	0.51	0.43	0.50	898768
2008-11-28	0.49	0.51	0.48	0.50	189096
2008-12-01	0.57	0.57	0.48	0.49	858524
2008-12-02	0.50	0.51	0.48	0.50	1165992
2008-12-03	0.49	0.50	0.46	0.50	1528040
2008-12-04	0.51	0.91	0.50	0.75	5907440
2008-12-05	0.73	0.83	0.64	0.83	1302536
2008-12-08	0.84	0.91	0.79	0.91	902968
2008-12-09	0.89	0.96	0.82	0.90	823380
2008-12-10	0.95	0.95	0.73	0.82	1339192
2008-12-11	0.80	0.91	0.76	0.80	961780
2008-12-12	0.78	0.88	0.75	0.88	846448
2008-12-15	0.89	0.90	0.77	0.79	334712
2008-12-16	0.80	0.88	0.71	0.79	1267304
2008-12-17	0.79	0.79	0.70	0.76	843012
2008-12-18	0.78	0.79	0.63	0.64	1118952
2008-12-19	0.68	0.73	0.60	0.66	1351816
2008-12-22	0.66	0.67	0.62	0.63	432912
2008-12-23	0.57	0.70	0.57	0.64	786888
2008-12-24	0.63	0.65	0.59	0.62	385568
2008-12-26	0.62	0.64	0.59	0.60	138280
2008-12-29	0.60	0.60	0.54	0.57	548492
2008-12-30	0.57	0.63	0.55	0.63	618560
2008-12-31	0.63	0.71	0.59	0.69	946760
2009-01-02	0.69	0.71	0.66	0.69	279292
2009-01-05	0.70	0.83	0.67	0.82	553832
2009-01-06	0.82	1.18	0.81	0.92	2781320
2009-01-07	0.95	0.97	0.85	0.85	794292
2009-01-08	0.87	0.89	0.85	0.88	384076
2009-01-09	0.88	0.88	0.81	0.81	512636
2009-01-12	0.81	0.85	0.79	0.80	664600
2009-01-13	0.80	0.88	0.79	0.84	442932
2009-01-14	0.82	0.82	0.76	0.78	484784
2009-01-15	0.78	0.82	0.72	0.78	511940
2009-01-16	0.78	0.91	0.78	0.88	873548
2009-01-20	0.90	0.92	0.75	0.76	740896
2009-01-21	0.77	0.81	0.77	0.81	449460
2009-01-22	0.79	0.83	0.76	0.82	283144
2009-01-23	0.80	0.80	0.77	0.79	258944
2009-01-26	0.79	0.84	0.77	0.81	240544
2009-01-27	0.81	0.87	0.75	0.84	513452
2009-01-28	0.85	0.88	0.81	0.82	458560
2009-01-29	0.81	0.85	0.76	0.78	298124
2009-01-30	0.75	0.88	0.75	0.81	1744792
2009-02-02	0.81	0.85	0.78	0.84	778792
2009-02-03	0.85	0.85	0.79	0.81	813200
2009-02-04	0.81	0.86	0.80	0.84	609408
2009-02-05	0.83	0.84	0.81	0.83	465092
2009-02-06	0.83	0.95	0.82	0.92	1072020
2009-02-09	0.92	0.95	0.92	0.92	690032
2009-02-10	0.89	0.92	0.84	0.85	635828
2009-02-11	0.86	0.98	0.83	0.96	1195796
2009-02-12	0.93	0.93	0.87	0.89	426832
2009-02-13	0.90	0.92	0.89	0.89	504924
2009-02-17	0.85	0.90	0.83	0.85	388016
2009-02-18	0.86	0.87	0.80	0.85	361412
2009-02-19	0.86	0.91	0.86	0.90	390480
2009-02-20	0.88	0.99	0.80	0.96	1338024
2009-02-23	0.97	1.01	0.92	0.95	1065500
2009-02-24	0.97	1.10	0.91	1.04	1538552
2009-02-25	1.06	1.06	0.97	0.97	703472
2009-02-26	0.98	1.07	0.94	0.94	755656
2009-02-27	0.94	1.02	0.90	1.01	5797716
2009-03-02	1.00	1.00	0.90	0.90	744384
2009-03-03	0.92	0.99	0.90	0.94	812180
2009-03-04	0.95	1.00	0.95	0.98	411776
2009-03-05	0.95	1.01	0.81	0.82	911916
2009-03-06	0.80	0.92	0.80	0.83	999340
2009-03-09	0.82	0.90	0.82	0.87	861780
2009-03-10	0.89	0.96	0.83	0.96	1015584
2009-03-11	0.97	0.99	0.88	0.94	909008
2009-03-12	0.93	1.04	0.93	1.03	1625412
2009-03-13	1.03	1.06	0.97	1.02	1431048
2009-03-16	1.04	1.07	0.96	1.01	796408
2009-03-17	1.01	1.06	1.00	1.03	803452
2009-03-18	1.03	1.09	1.03	1.06	1902220
2009-03-19	1.07	1.11	1.05	1.08	685096
2009-03-20	1.08	1.11	1.04	1.04	1272156
2009-03-23	1.08	1.16	1.08	1.16	1237312
2009-03-24	1.15	1.16	1.10	1.12	1226504
2009-03-25	1.12	1.16	1.01	1.10	1494724
2009-03-26	1.12	1.17	1.09	1.16	1213412
2009-03-27	1.14	1.15	1.06	1.07	830940
2009-03-30	1.03	1.04	0.96	1.01	2485492
2009-03-31	1.03	1.04	1.00	1.04	1225008
2009-04-01	1.02	1.14	1.01	1.10	773400
2009-04-02	1.13	1.15	1.10	1.11	1103184
2009-04-03	1.11	1.18	1.09	1.15	1378540
2009-04-06	1.14	1.16	1.12	1.14	475896
2009-04-07	1.12	1.19	1.09	1.15	1408972
2009-04-08	1.16	1.16	1.09	1.10	1519672
2009-04-09	1.13	1.18	1.09	1.17	1005428
2009-04-13	1.15	1.17	1.11	1.15	403524
2009-04-14	1.12	1.14	1.09	1.11	391416
2009-04-15	1.10	1.20	1.10	1.19	345240
2009-04-16	1.20	1.22	1.14	1.18	1245592
2009-04-17	1.18	1.18	1.13	1.14	406088
2009-04-20	1.13	1.15	1.09	1.14	463892
2009-04-21	1.13	1.19	1.10	1.15	769864
2009-04-22	1.14	1.22	1.13	1.14	360980
2009-04-23	1.15	1.16	1.06	1.10	348180
2009-04-24	1.11	1.15	1.07	1.11	521020
2009-04-27	1.10	1.10	0.97	1.01	1162104
2009-04-28	1.00	1.05	1.00	1.04	240964
2009-04-29	1.05	1.10	1.03	1.07	392320
2009-04-30	1.09	1.12	1.06	1.12	1047484
2009-05-01	1.11	1.11	1.05	1.05	1402064
2009-05-04	1.06	1.10	1.01	1.02	1262004
2009-05-05	1.02	1.03	0.97	1.00	709648
2009-05-06	1.02	1.06	1.00	1.02	495756
2009-05-07	1.03	1.08	0.96	0.97	799444
2009-05-08	0.98	1.02	0.94	1.00	496956
2009-05-11	0.98	1.00	0.97	0.98	348116
2009-05-12	0.99	0.99	0.90	0.96	691348
2009-05-13	0.94	0.95	0.89	0.93	773752
2009-05-14	0.94	0.97	0.88	0.95	1412288
2009-05-15	0.96	1.06	0.95	1.01	891368
2009-05-18	1.05	1.15	1.05	1.13	1222720
2009-05-19	1.13	1.15	1.08	1.15	510936
2009-05-20	1.15	1.20	1.14	1.15	686816
2009-05-21	1.14	1.19	1.12	1.15	926356
2009-05-22	1.16	1.20	1.16	1.19	406624
2009-05-26	1.17	1.27	1.16	1.25	1938948
2009-05-27	1.25	1.37	1.20	1.33	1435952
2009-05-28	1.34	1.34	1.21	1.26	1501616
2009-05-29	1.27	1.39	1.26	1.39	4096548
2009-06-01	1.38	1.49	1.38	1.41	1137660
2009-06-02	1.41	1.44	1.36	1.37	906988
2009-06-03	1.35	1.38	1.27	1.31	1185476
2009-06-04	1.31	1.37	1.30	1.37	1089628
2009-06-05	1.39	1.39	1.33	1.36	676988
2009-06-08	1.36	1.56	1.36	1.39	4653740
2009-06-09	1.40	1.42	1.38	1.38	494096
2009-06-10	1.39	1.43	1.38	1.42	3342972
2009-06-11	1.42	1.47	1.39	1.44	1085932
2009-06-12	1.45	1.57	1.43	1.56	1334920
2009-06-15	1.47	1.61	1.47	1.59	1881936
2009-06-16	1.57	1.64	1.56	1.61	1701844
2009-06-17	1.61	1.76	1.60	1.68	2233448
2009-06-18	1.69	1.71	1.57	1.57	1490528
2009-06-19	1.60	1.60	1.49	1.50	3146752
2009-06-22	1.50	1.57	1.47	1.51	1711004
2009-06-23	1.53	1.60	1.51	1.57	1172060
2009-06-24	1.58	1.62	1.53	1.56	962620
2009-06-25	1.55	1.60	1.54	1.58	1159616
2009-06-26	1.56	1.59	1.52	1.56	7471400
2009-06-29	1.57	1.58	1.52	1.56	752832
2009-06-30	1.56	1.59	1.51	1.55	902372
2009-07-01	1.57	1.60	1.55	1.56	714596
2009-07-02	1.54	1.54	1.45	1.47	1269992
2009-07-06	1.47	1.47	1.35	1.41	1451920
2009-07-07	1.41	1.42	1.32	1.32	1425540
2009-07-08	1.33	1.39	1.31	1.34	1961284
2009-07-09	1.34	1.36	1.31	1.33	813204
2009-07-10	1.33	1.40	1.32	1.33	412884
2009-07-13	1.34	1.36	1.31	1.35	672532
2009-07-14	1.35	1.39	1.33	1.38	619664
2009-07-15	1.40	1.45	1.40	1.44	1456628
2009-07-16	1.43	1.45	1.40	1.43	935600
2009-07-17	1.43	1.43	1.37	1.38	894012
2009-07-20	1.39	1.41	1.38	1.40	536704
2009-07-21	1.42	1.42	1.35	1.36	2505304
2009-07-22	1.36	1.42	1.35	1.40	560348
2009-07-23	1.39	1.45	1.39	1.42	1390284
2009-07-24	1.43	1.48	1.35	1.45	4350188
2009-07-27	1.45	1.50	1.38	1.49	1004488
2009-07-28	1.48	1.54	1.45	1.54	701456
2009-07-29	1.55	1.65	1.49	1.64	3027240
2009-07-30	1.65	1.74	1.62	1.69	2284108
2009-07-31	1.68	1.68	1.59	1.62	1171380
2009-08-03	1.62	1.69	1.59	1.67	1258576
2009-08-04	1.65	1.86	1.65	1.78	2840268
2009-08-05	1.79	1.80	1.69	1.70	962232
2009-08-06	1.72	1.72	1.67	1.67	1194664
2009-08-07	1.70	1.75	1.66	1.71	1096816
2009-08-10	1.69	1.73	1.64	1.66	536296
2009-08-11	1.65	1.70	1.63	1.63	567576
2009-08-12	1.63	1.70	1.63	1.69	868972
2009-08-13	1.70	1.74	1.63	1.71	1234712
2009-08-14	1.71	1.73	1.67	1.73	1912708
2009-08-17	1.69	1.73	1.64	1.71	1451740
2009-08-18	1.71	1.82	1.69	1.81	1285876
2009-08-19	1.79	1.92	1.79	1.90	2450572
2009-08-20	1.89	1.98	1.88	1.97	2039476
2009-08-21	2.00	2.24	1.90	2.09	3326864
2009-08-24	2.12	2.16	2.02	2.05	3179476
2009-08-25	2.07	2.08	2.02	2.06	1030196
2009-08-26	2.07	2.07	2.02	2.05	3005692
2009-08-27	2.03	2.08	1.98	2.03	1106704
2009-08-28	2.04	2.05	1.96	1.99	775596
2009-08-31	1.97	1.99	1.84	1.95	1119244
2009-09-01	1.93	2.01	1.90	1.92	847808
2009-09-02	1.91	1.95	1.89	1.93	1219528
2009-09-03	1.94	2.02	1.91	2.01	1207416
2009-09-04	2.01	2.03	1.99	2.02	1887920
2009-09-08	2.03	2.05	1.99	2.03	699488
2009-09-09	2.04	2.10	2.03	2.09	1186380
2009-09-10	2.08	2.14	2.03	2.12	1174356
2009-09-11	2.12	2.12	2.05	2.06	539420
2009-09-14	2.06	2.08	2.01	2.05	529596
2009-09-15	2.04	2.04	2.00	2.01	520756
2009-09-16	2.02	2.02	1.94	2.01	1060940
2009-09-17	2.00	2.02	1.96	1.98	356588
2009-09-18	1.99	2.00	1.97	2.00	1208592
2009-09-21	1.99	2.03	1.96	2.00	743660
2009-09-22	2.01	2.07	1.99	2.01	1488708
2009-09-23	2.02	2.04	1.99	1.99	704200
2009-09-24	2.00	2.03	1.93	1.95	1136560
2009-09-25	1.94	1.96	1.88	1.93	1871592
2009-09-28	1.94	2.02	1.90	2.00	953612
2009-09-29	1.99	2.03	1.98	2.00	465752
2009-09-30	2.00	2.00	1.91	1.98	919228
2009-10-01	1.98	1.99	1.91	1.91	915504
2009-10-02	1.88	1.91	1.81	1.88	752568
2009-10-05	1.90	2.07	1.90	2.06	1554992
2009-10-06	2.06	2.06	1.98	2.01	817756
2009-10-07	1.99	2.00	1.95	1.97	509572
2009-10-08	1.98	1.98	1.91	1.92	1365940
2009-10-09	1.90	1.98	1.90	1.97	633848
2009-10-12	1.98	2.00	1.93	1.94	881548
2009-10-13	1.94	1.94	1.88	1.91	547552
2009-10-14	1.94	1.95	1.90	1.93	601352
2009-10-15	1.91	1.99	1.89	1.96	610836
2009-10-16	1.94	1.96	1.89	1.93	533128
2009-10-19	1.94	1.97	1.88	1.97	483500
2009-10-20	1.97	1.99	1.93	1.95	572644
2009-10-21	1.94	2.00	1.89	1.90	666868
2009-10-22	1.90	1.94	1.88	1.93	641536
2009-10-23	1.93	1.95	1.86	1.88	547040
2009-10-26	1.87	1.92	1.82	1.83	682452
2009-10-27	1.83	1.88	1.79	1.83	1235324
2009-10-28	1.84	1.85	1.74	1.74	882480
2009-10-29	1.77	1.78	1.74	1.76	887692
2009-10-30	1.75	1.77	1.63	1.72	1932460
2009-11-02	1.74	1.74	1.66	1.70	701320
2009-11-03	1.68	1.73	1.65	1.73	653584
2009-11-04	1.73	1.76	1.73	1.74	747280
2009-11-05	1.75	1.85	1.75	1.83	1191312
2009-11-06	1.81	1.87	1.79	1.85	1766560
2009-11-09	1.87	1.92	1.84	1.85	703500
2009-11-10	1.84	1.86	1.79	1.83	581188
2009-11-11	1.85	1.88	1.82	1.84	324788
2009-11-12	1.85	1.86	1.75	1.76	634888
2009-11-13	1.77	1.88	1.77	1.82	703808
2009-11-16	1.83	1.92	1.83	1.90	1134656
2009-11-17	1.89	1.90	1.85	1.88	355524
2009-11-18	1.88	1.89	1.84	1.86	349648
2009-11-19	1.85	1.86	1.81	1.82	520444
2009-11-20	1.81	1.87	1.80	1.82	528392
2009-11-23	1.85	1.89	1.84	1.85	514908
2009-11-24	1.85	1.85	1.80	1.82	672112
2009-11-25	1.84	1.86	1.82	1.82	333420
2009-11-27	1.76	1.80	1.75	1.75	270232
2009-11-30	1.76	1.85	1.76	1.81	1460584
2009-12-01	1.82	1.85	1.78	1.80	3292676
2009-12-02	1.80	1.83	1.79	1.81	823928
2009-12-03	1.82	1.89	1.78	1.79	1801320
2009-12-04	1.83	1.88	1.80	1.87	608864
2009-12-07	1.82	1.86	1.81	1.83	1071608
2009-12-08	1.81	1.83	1.78	1.78	1543348
2009-12-09	1.79	1.84	1.76	1.83	1242684
2009-12-10	1.84	1.90	1.84	1.88	1049588
2009-12-11	1.89	1.94	1.86	1.90	1538184
2009-12-14	1.91	1.92	1.86	1.92	339752
2009-12-15	1.91	1.97	1.87	1.93	496624
2009-12-16	1.95	1.95	1.90	1.93	485952
2009-12-17	1.92	1.96	1.84	1.89	926904
2009-12-18	1.90	1.91	1.80	1.82	2189352
2009-12-21	1.84	1.87	1.79	1.81	999572
2009-12-22	1.81	1.86	1.78	1.83	1303568
2009-12-23	1.84	1.90	1.84	1.89	1370328
2009-12-24	1.90	1.94	1.90	1.93	318940
2009-12-28	1.95	1.98	1.91	1.97	766500
2009-12-29	1.97	2.02	1.95	2.01	775932
2009-12-30	2.00	2.03	1.97	2.03	647168
2009-12-31	2.04	2.06	2.01	2.02	657484
2010-01-04	2.05	2.14	2.05	2.14	1492236
2010-01-05	2.13	2.20	2.12	2.17	1715984
2010-01-06	2.18	2.28	2.16	2.24	4190960
2010-01-07	2.26	2.34	2.23	2.30	1504348
2010-01-08	2.30	2.33	2.24	2.26	698104
2010-01-11	2.28	2.31	2.23	2.25	818380
2010-01-12	2.24	2.37	2.23	2.37	1553400
2010-01-13	2.37	2.40	2.25	2.31	1313612
2010-01-14	2.31	2.34	2.30	2.31	739840
2010-01-15	2.37	2.47	2.32	2.43	11244528
2010-01-19	2.41	2.55	2.41	2.52	2956044
2010-01-20	2.51	2.55	2.48	2.50	1725340
2010-01-21	2.51	2.51	2.37	2.44	1936896
2010-01-22	2.42	2.43	2.30	2.34	1914480
2010-01-25	2.37	2.39	2.28	2.34	1669836
2010-01-26	2.33	2.38	2.31	2.32	1785108
2010-01-27	2.31	2.40	2.30	2.39	2777560
2010-01-28	2.39	2.39	2.27	2.31	1748572
2010-01-29	2.33	2.40	2.26	2.27	3249608
2010-02-01	2.30	2.34	2.28	2.34	1282100
2010-02-02	2.34	2.37	2.31	2.34	1320092
2010-02-03	2.32	2.36	2.28	2.31	550164
2010-02-04	2.29	2.30	2.24	2.25	1687680
2010-02-05	2.27	2.27	2.20	2.25	1872500
2010-02-08	2.26	2.27	2.21	2.22	558992
2010-02-09	2.25	2.26	2.18	2.21	994336
2010-02-10	2.20	2.31	2.17	2.31	956824
2010-02-11	2.31	2.37	2.25	2.37	880948
2010-02-12	2.33	2.42	2.31	2.42	1068612
2010-02-16	2.44	2.47	2.39	2.43	721772
2010-02-17	2.45	2.46	2.40	2.44	596788
2010-02-18	2.44	2.45	2.36	2.45	665632
2010-02-19	2.45	2.45	2.34	2.34	1726140
2010-02-22	2.34	2.38	2.30	2.36	543860
2010-02-23	2.36	2.37	2.28	2.32	781336
2010-02-24	2.32	2.35	2.28	2.32	816716
2010-02-25	2.28	2.28	2.23	2.28	823040
2010-02-26	2.28	2.28	2.23	2.26	814572
2010-03-01	2.26	2.30	2.25	2.30	873540
2010-03-02	2.31	2.38	2.31	2.36	1199136
2010-03-03	2.37	2.37	2.31	2.32	796776
2010-03-04	2.33	2.33	2.26	2.27	539952
2010-03-05	2.30	2.37	2.30	2.37	623616
2010-03-08	2.36	2.45	2.36	2.42	870156
2010-03-09	2.43	2.50	2.39	2.42	1595400
2010-03-10	2.43	2.56	2.40	2.56	2009888
2010-03-11	2.55	2.58	2.50	2.53	1498976
2010-03-12	2.55	2.55	2.40	2.45	1055600
2010-03-15	2.43	2.47	2.36	2.44	1254836
2010-03-16	2.45	2.46	2.34	2.38	1080756
2010-03-17	2.40	2.44	2.38	2.41	695596
2010-03-18	2.39	2.44	2.38	2.43	819276
2010-03-19	2.45	2.50	2.40	2.46	1413756
2010-03-22	2.45	2.60	2.42	2.58	1288456
2010-03-23	2.60	2.71	2.58	2.71	2268536
2010-03-24	2.70	2.74	2.63	2.64	1158064
2010-03-25	2.65	2.68	2.53	2.53	1410784
2010-03-26	2.54	2.57	2.45	2.46	1588972
2010-03-29	2.47	2.54	2.47	2.49	685800
2010-03-30	2.50	2.55	2.45	2.46	946680
2010-03-31	2.45	2.48	2.43	2.44	2082644
2010-04-01	2.45	2.50	2.43	2.48	937016
2010-04-05	2.48	2.56	2.46	2.50	1264356
2010-04-06	2.49	2.53	2.46	2.47	653900
2010-04-07	2.48	2.50	2.34	2.39	1848656
2010-04-08	2.39	2.40	2.35	2.38	1370296
2010-04-09	2.38	2.48	2.37	2.48	1491660
2010-04-12	2.48	2.55	2.48	2.53	911580
2010-04-13	2.53	2.62	2.51	2.61	1063916
2010-04-14	2.63	2.70	2.63	2.70	1392128
2010-04-15	2.71	2.75	2.70	2.75	865136
2010-04-16	2.75	2.75	2.68	2.72	1115092
2010-04-19	2.71	2.72	2.63	2.67	493256
2010-04-20	2.69	2.74	2.66	2.74	738652
2010-04-21	2.75	2.75	2.64	2.74	778444
2010-04-22	2.71	2.78	2.69	2.75	1145832
2010-04-23	2.77	2.80	2.60	2.64	1586560
2010-04-26	2.64	2.68	2.59	2.64	803028
2010-04-27	2.64	2.71	2.64	2.69	1545776
2010-04-28	2.71	2.74	2.68	2.74	716260
2010-04-29	2.75	2.84	2.73	2.83	1271868
2010-04-30	2.83	2.85	2.71	2.73	2954908
2010-05-03	2.74	2.85	2.73	2.84	1260668
2010-05-04	2.80	2.80	2.69	2.72	1164180
2010-05-05	2.66	2.73	2.58	2.63	1068412
2010-05-06	2.58	2.58	2.43	2.47	2814840
2010-05-07	2.47	2.54	2.29	2.32	2571300
2010-05-10	2.46	2.46	2.35	2.38	1651124
2010-05-11	2.35	2.56	2.32	2.52	1286756
2010-05-12	2.53	2.68	2.53	2.67	923208
2010-05-13	2.68	2.82	2.68	2.73	812240
2010-05-14	2.71	2.75	2.67	2.74	950608
2010-05-17	2.74	2.79	2.65	2.74	970732
2010-05-18	2.78	2.80	2.66	2.67	630996
2010-05-19	2.68	2.79	2.68	2.73	1735508
2010-05-20	2.67	2.71	2.53	2.56	2100908
2010-05-21	2.51	2.59	2.43	2.58	2049552
2010-05-24	2.57	2.57	2.48	2.49	834740
2010-05-25	2.42	2.53	2.39	2.52	1240036
2010-05-26	2.53	2.64	2.48	2.49	1233784
2010-05-27	2.56	2.61	2.49	2.60	810948
2010-05-28	2.58	2.65	2.52	2.63	888272
2010-06-01	2.59	2.59	2.33	2.45	3406668
2010-06-02	2.45	2.57	2.43	2.56	2491176
2010-06-03	2.55	2.63	2.54	2.60	997348
2010-06-04	2.52	2.61	2.39	2.40	1210144
2010-06-07	2.41	2.46	2.31	2.32	1475544
2010-06-08	2.33	2.36	2.23	2.31	965024
2010-06-09	2.34	2.49	2.32	2.43	2124612
2010-06-10	2.48	2.50	2.40	2.45	1674172
2010-06-11	2.41	2.53	2.41	2.53	1384072
2010-06-14	2.57	2.60	2.51	2.53	1202648
2010-06-15	2.55	2.65	2.50	2.64	1628124
2010-06-16	2.63	2.93	2.58	2.91	3921416
2010-06-17	2.93	2.93	2.81	2.85	1266312
2010-06-18	2.85	2.88	2.80	2.87	2121240
2010-06-21	2.90	2.98	2.84	2.87	989436
2010-06-22	2.87	2.91	2.78	2.79	906632
2010-06-23	2.78	2.82	2.72	2.77	594248
2010-06-24	2.75	2.78	2.69	2.70	1350260
2010-06-25	2.71	2.80	2.63	2.80	3357176
2010-06-28	2.75	2.90	2.73	2.85	1372700
2010-06-29	2.80	2.84	2.74	2.78	1244044
2010-06-30	2.78	3.01	2.78	2.89	1901828
2010-07-01	2.89	2.89	2.67	2.82	1714212
2010-07-02	2.85	2.90	2.77	2.87	1019320
2010-07-06	2.91	2.94	2.72	2.76	3253648
2010-07-07	2.78	2.85	2.75	2.84	943420
2010-07-08	2.87	2.87	2.76	2.81	1893828
2010-07-09	2.80	2.87	2.78	2.86	1040632
2010-07-12	2.86	2.89	2.76	2.77	1046436
2010-07-13	2.81	2.84	2.78	2.83	999188
2010-07-14	2.81	2.90	2.80	2.89	1075420
2010-07-15	2.89	2.89	2.80	2.83	942692
2010-07-16	2.80	2.80	2.71	2.72	1077132
2010-07-19	2.73	2.76	2.69	2.74	846548
2010-07-20	2.70	2.79	2.70	2.78	511656
2010-07-21	2.81	2.82	2.69	2.69	738120
2010-07-22	2.74	2.81	2.74	2.80	2918948
2010-07-23	2.78	2.91	2.70	2.88	2009768
2010-07-26	2.90	2.97	2.88	2.95	2794920
2010-07-27	2.98	3.02	2.94	2.98	2651688
2010-07-28	2.96	2.96	2.87	2.87	1129764
2010-07-29	2.91	2.91	2.76	2.78	1480500
2010-07-30	2.73	2.83	2.73	2.79	1350744
2010-08-02	2.83	2.92	2.82	2.91	953280
2010-08-03	2.90	2.97	2.84	2.93	1071200
2010-08-04	3.01	3.09	2.94	3.07	1836672
2010-08-05	3.03	3.03	2.96	2.98	972376
2010-08-06	2.94	2.94	2.84	2.93	960084
2010-08-09	2.95	3.02	2.91	3.01	1238768
2010-08-10	2.97	3.10	2.95	3.08	2068872
2010-08-11	3.00	3.09	3.00	3.02	1624476
2010-08-12	2.97	3.06	2.93	3.04	1587936
2010-08-13	3.02	3.14	3.02	3.07	1966356
2010-08-16	3.04	3.21	3.04	3.18	3165348
2010-08-17	3.23	3.33	3.14	3.15	1985544
2010-08-18	3.15	3.25	3.07	3.17	1701092
2010-08-19	3.14	3.19	3.06	3.11	1443884
2010-08-20	3.09	3.14	3.01	3.12	1225096
2010-08-23	3.13	3.18	3.05	3.13	2159484
2010-08-24	3.08	3.12	3.01	3.03	1556316
2010-08-25	3.01	3.11	3.01	3.09	1226500
2010-08-26	3.10	3.16	3.03	3.06	775184
2010-08-27	3.11	3.20	3.04	3.19	1621896
2010-08-30	3.18	3.24	3.15	3.16	911124
2010-08-31	3.14	3.21	3.06	3.06	2163920
2010-09-01	3.12	3.22	3.12	3.21	1750632
2010-09-02	3.20	3.28	3.16	3.28	1050456
2010-09-03	3.30	3.36	3.19	3.28	1131048
2010-09-07	3.27	3.32	3.23	3.24	1166088
2010-09-08	3.24	3.35	3.24	3.28	1063584
2010-09-09	3.34	3.42	3.31	3.37	1156248
2010-09-10	3.37	3.39	3.25	3.27	1095596
2010-09-13	3.32	3.34	3.25	3.31	1848308
2010-09-14	3.29	3.34	3.27	3.28	931512
2010-09-15	3.28	3.37	3.27	3.35	1205456
2010-09-16	3.35	3.35	3.28	3.32	704748
2010-09-17	3.37	3.38	3.26	3.34	1967164
2010-09-20	3.36	3.47	3.33	3.46	1362692
2010-09-21	3.47	3.49	3.42	3.45	2324348
2010-09-22	3.45	3.50	3.43	3.46	1172168
2010-09-23	3.43	3.48	3.36	3.40	1103688
2010-09-24	3.46	3.55	3.41	3.52	1676208
2010-09-27	3.53	3.53	3.41	3.42	1015760
2010-09-28	3.42	3.46	3.34	3.38	1821596
2010-09-29	3.36	3.40	3.35	3.35	1263768
2010-09-30	3.38	3.38	3.22	3.31	1978660
2010-10-01	3.34	3.34	3.27	3.32	1109916
2010-10-04	3.32	3.35	3.25	3.32	897056
2010-10-05	3.35	3.37	3.30	3.32	2532752
2010-10-06	3.32	3.36	3.30	3.33	965520
2010-10-07	3.35	3.36	3.30	3.34	1168996
2010-10-08	3.33	3.44	3.30	3.41	1845932
2010-10-11	3.41	3.57	3.41	3.51	1281152
2010-10-12	3.49	3.53	3.45	3.50	808056
2010-10-13	3.52	3.62	3.48	3.57	1691144
2010-10-14	3.56	3.62	3.50	3.55	1295692
2010-10-15	3.60	3.60	3.48	3.53	878924
2010-10-18	3.55	3.59	3.50	3.59	645844
2010-10-19	3.53	3.62	3.50	3.53	1133952
2010-10-20	3.55	3.60	3.49	3.52	1127524
2010-10-21	3.55	3.55	3.43	3.46	1149324
2010-10-22	3.47	3.54	3.43	3.54	613716
2010-10-25	3.58	3.58	3.47	3.52	1037624
2010-10-26	3.51	3.58	3.49	3.54	810956
2010-10-27	3.52	3.56	3.47	3.50	1009552
2010-10-28	3.54	3.54	3.46	3.47	550816
2010-10-29	3.47	3.51	3.43	3.45	663664
2010-11-01	3.45	3.50	3.35	3.39	1464064
2010-11-02	3.43	3.49	3.39	3.46	904588
2010-11-03	3.46	3.50	3.42	3.48	946972
2010-11-04	3.53	3.59	3.45	3.48	1641924
2010-11-05	2.56	2.92	2.48	2.71	29506004
2010-11-08	2.70	2.77	2.56	2.75	4478040
2010-11-09	2.82	3.03	2.80	2.98	11102152
2010-11-10	2.99	3.04	2.90	3.04	2635484
2010-11-11	3.00	3.03	2.95	2.98	2013596
2010-11-12	2.95	2.99	2.92	2.93	1552608
2010-11-15	2.93	2.99	2.93	2.97	1032992
2010-11-16	2.96	3.03	2.92	2.96	1877032
2010-11-17	2.98	2.98	2.90	2.91	1656892
2010-11-18	2.94	3.00	2.92	2.97	1205572
2010-11-19	2.98	3.10	2.98	2.98	1829472
2010-11-22	2.96	3.04	2.92	2.97	944332
2010-11-23	2.93	2.97	2.90	2.95	784476
2010-11-24	2.97	3.00	2.95	2.99	862172
2010-11-26	2.97	2.99	2.95	2.97	313104
2010-11-29	2.95	2.96	2.81	2.87	2092552
2010-11-30	2.85	2.91	2.81	2.82	1947680
2010-12-01	2.88	3.03	2.88	2.98	1719968
2010-12-02	2.99	3.00	2.93	2.94	1069520
2010-12-03	2.92	2.97	2.92	2.95	811636
2010-12-06	2.94	3.01	2.94	3.00	947912
2010-12-07	2.97	3.09	2.95	3.04	1348716
2010-12-08	3.05	3.08	3.01	3.03	1123000
2010-12-09	3.05	3.07	3.00	3.04	800364
2010-12-10	3.05	3.07	3.03	3.05	1707032
2010-12-13	3.06	3.07	3.02	3.02	756704
2010-12-14	3.02	3.24	3.00	3.24	1786528
2010-12-15	3.22	3.26	3.20	3.21	1429960
2010-12-16	3.22	3.31	3.22	3.29	1666108
2010-12-17	3.28	3.30	3.21	3.28	3251912
2010-12-20	3.29	3.40	3.29	3.38	1273832
2010-12-21	3.40	3.43	3.36	3.41	629576
2010-12-22	3.40	3.46	3.38	3.46	802380
2010-12-23	3.36	3.49	3.35	3.40	1292516
2010-12-27	3.41	3.45	3.38	3.43	449940
2010-12-28	3.44	3.45	3.39	3.44	369160
2010-12-29	3.44	3.50	3.40	3.49	695344
2010-12-30	3.48	3.51	3.41	3.44	804572
2010-12-31	3.44	3.50	3.38	3.41	777032
2011-01-03	3.44	3.44	3.37	3.43	2430076
2011-01-04	3.44	3.46	3.29	3.33	1272736
2011-01-05	3.33	3.43	3.33	3.43	952016
2011-01-06	3.42	3.44	3.39	3.43	636596
2011-01-07	3.44	3.46	3.39	3.43	865864
2011-01-10	3.41	3.44	3.36	3.43	901804
2011-01-11	3.43	3.51	3.41	3.50	1394160
2011-01-12	3.50	3.80	3.50	3.79	6406636
2011-01-13	3.77	3.88	3.72	3.86	3715020
2011-01-14	3.87	3.90	3.81	3.85	3148488
2011-01-18	3.86	4.01	3.81	3.95	2425980
2011-01-19	3.95	4.02	3.71	3.78	3274332
2011-01-20	3.75	3.75	3.66	3.68	2649412
2011-01-21	3.69	3.73	3.58	3.60	1971716
2011-01-24	3.59	3.74	3.59	3.69	839044
2011-01-25	3.68	3.73	3.59	3.63	864212
2011-01-26	3.60	3.72	3.60	3.63	2453400
2011-01-27	3.63	3.70	3.60	3.62	1233896
2011-01-28	3.62	3.63	3.43	3.53	2199088
2011-01-31	3.55	3.62	3.49	3.53	1481928
2011-02-01	3.54	3.64	3.52	3.53	1981068
2011-02-02	3.53	3.57	3.45	3.47	2135288
2011-02-03	3.47	3.54	3.44	3.54	776096
2011-02-04	3.54	3.63	3.50	3.58	585276
2011-02-07	3.57	3.69	3.56	3.64	1010088
2011-02-08	3.63	3.68	3.53	3.67	1839424
2011-02-09	3.65	3.74	3.59	3.69	1022792
2011-02-10	3.65	3.69	3.61	3.68	867148
2011-02-11	3.66	3.69	3.63	3.69	542100
2011-02-14	3.68	3.72	3.65	3.67	691336
2011-02-15	3.67	3.70	3.63	3.67	809136
2011-02-16	3.67	3.69	3.63	3.68	752908
2011-02-17	3.68	3.74	3.63	3.73	851720
2011-02-18	3.75	3.75	3.62	3.71	1134516
2011-02-22	3.66	3.70	3.57	3.59	830256
2011-02-23	3.58	3.62	3.49	3.54	1271640
2011-02-24	3.55	3.56	3.50	3.56	986588
2011-02-25	3.60	3.69	3.58	3.68	842700
2011-02-28	3.71	3.76	3.58	3.65	851384
2011-03-01	3.68	3.73	3.54	3.55	1188204
2011-03-02	3.53	3.59	3.49	3.59	1453000
2011-03-03	3.62	3.69	3.60	3.65	900064
2011-03-04	3.68	3.82	3.66	3.78	3395788
2011-03-07	3.79	3.79	3.51	3.60	1555872
2011-03-08	3.60	3.63	3.52	3.58	1199176
2011-03-09	3.56	3.60	3.51	3.56	804404
2011-03-10	3.51	3.62	3.43	3.48	1945744
2011-03-11	3.47	3.49	3.42	3.47	1598004
2011-03-14	3.38	3.47	3.38	3.40	1279008
2011-03-15	3.28	3.38	3.25	3.35	1553432
2011-03-16	3.34	3.38	3.28	3.34	2349284
2011-03-17	3.38	3.42	3.32	3.33	1011076
2011-03-18	3.35	3.36	3.30	3.34	1159068
2011-03-21	3.50	3.57	3.47	3.57	2799072
2011-03-22	3.57	3.64	3.57	3.63	1453244
2011-03-23	3.63	3.66	3.57	3.57	1422584
2011-03-24	3.60	3.64	3.55	3.63	995788
2011-03-25	3.66	3.72	3.64	3.66	1249848
2011-03-28	3.69	3.75	3.66	3.71	1515284
2011-03-29	3.76	3.92	3.74	3.90	2542660
2011-03-30	3.91	3.97	3.86	3.94	1047396
2011-03-31	3.94	3.97	3.88	3.88	1024532
2011-04-01	3.91	4.07	3.89	4.07	2375408
2011-04-04	4.09	4.13	4.03	4.04	961268
2011-04-05	4.04	4.11	3.99	4.09	1323568
2011-04-06	4.09	4.17	4.05	4.13	1431820
2011-04-07	4.12	4.21	4.08	4.08	2183504
2011-04-08	4.11	4.16	4.05	4.05	1870620
2011-04-11	4.05	4.13	4.02	4.09	809028
2011-04-12	4.06	4.08	4.00	4.03	869988
2011-04-13	4.04	4.07	4.00	4.06	694848
2011-04-14	4.01	4.03	3.94	3.99	1591608
2011-04-15	3.97	4.02	3.91	4.00	2109316
2011-04-18	3.95	3.99	3.88	3.95	1336528
2011-04-19	3.96	3.97	3.84	3.95	2370300
2011-04-20	4.01	4.15	3.99	4.15	2278828
2011-04-21	4.18	4.19	4.07	4.10	585212
2011-04-25	4.08	4.13	4.00	4.12	759496
2011-04-26	4.13	4.21	4.07	4.07	1275936
2011-04-27	4.06	4.09	3.99	4.09	873300
2011-04-28	4.09	4.17	4.09	4.17	581944
2011-04-29	4.18	4.21	4.15	4.16	1888728
2011-05-02	4.17	4.22	4.15	4.18	2003344
2011-05-03	4.17	4.23	4.03	4.13	1391004
2011-05-04	4.12	4.18	4.06	4.11	2463068
2011-05-05	3.81	3.85	3.68	3.73	9680520
2011-05-06	3.76	3.79	3.72	3.75	3387172
2011-05-09	3.75	3.80	3.73	3.77	2546004
2011-05-10	3.80	3.85	3.78	3.83	1661820
2011-05-11	3.83	3.85	3.80	3.83	1577408
2011-05-12	3.80	3.92	3.80	3.90	2003880
2011-05-13	3.91	3.93	3.79	3.85	1115268
2011-05-16	3.82	3.86	3.78	3.81	1182476
2011-05-17	3.79	3.82	3.74	3.79	1100608
2011-05-18	3.75	3.89	3.75	3.83	1537468
2011-05-19	3.86	3.88	3.79	3.86	1527324
2011-05-20	3.84	3.87	3.80	3.85	1078084
2011-05-23	3.78	3.80	3.71	3.76	937720
2011-05-24	3.77	3.77	3.62	3.65	1611836
2011-05-25	3.64	3.77	3.63	3.75	1503044
2011-05-26	3.75	3.83	3.71	3.81	1389792
2011-05-27	3.84	3.85	3.81	3.83	729488
2011-05-31	3.85	3.95	3.82	3.94	3842196
2011-06-01	3.93	3.94	3.78	3.79	1623380
2011-06-02	3.76	3.89	3.71	3.75	2146856
2011-06-03	3.69	3.76	3.62	3.65	1969836
2011-06-06	3.64	3.67	3.51	3.52	1570384
2011-06-07	3.55	3.61	3.53	3.53	809556
2011-06-08	3.51	3.55	3.47	3.48	1139872
2011-06-09	3.50	3.53	3.47	3.50	1208920
2011-06-10	3.48	3.50	3.35	3.38	1459404
2011-06-13	3.39	3.41	3.30	3.30	984092
2011-06-14	3.34	3.40	3.32	3.39	965136
2011-06-15	3.35	3.39	3.25	3.26	2071088
2011-06-16	3.26	3.36	3.23	3.29	5700036
2011-06-17	3.33	3.41	3.32	3.35	2709592
2011-06-20	3.34	3.46	3.34	3.43	1936408
2011-06-21	3.47	3.64	3.44	3.64	2903468
2011-06-22	3.61	3.77	3.61	3.68	3171024
2011-06-23	3.62	3.68	3.57	3.67	1158120
2011-06-24	3.67	3.72	3.61	3.65	3042828
2011-06-27	3.64	3.72	3.59	3.70	3413812
2011-06-28	3.71	3.71	3.66	3.69	2098552
2011-06-29	3.70	3.70	3.61	3.62	1332460
2011-06-30	3.63	3.66	3.61	3.62	1938188
2011-07-01	3.63	3.74	3.62	3.65	2886356
2011-07-05	3.66	3.74	3.63	3.73	1966468
2011-07-06	3.72	3.78	3.69	3.74	1241264
2011-07-07	3.78	3.90	3.76	3.88	2400300
2011-07-08	3.81	3.88	3.79	3.87	919608
2011-07-11	3.82	3.88	3.77	3.80	1400452
2011-07-12	3.78	3.88	3.78	3.80	1966944
2011-07-13	3.82	3.87	3.82	3.84	1032980
2011-07-14	3.84	3.91	3.81	3.89	4180560
2011-07-15	3.91	3.94	3.87	3.92	1662648
2011-07-18	3.91	3.91	3.87	3.91	2104476
2011-07-19	3.85	3.87	3.77	3.82	4605788
2011-07-20	3.83	3.87	3.78	3.83	2770976
2011-07-21	3.85	3.89	3.80	3.86	1301476
2011-07-22	3.87	3.87	3.83	3.86	458028
2011-07-25	3.83	3.86	3.79	3.80	1803192
2011-07-26	3.81	3.88	3.64	3.66	2717532
2011-07-27	3.63	3.63	3.48	3.52	2326984
2011-07-28	3.51	3.58	3.50	3.54	1539096
2011-07-29	3.52	3.58	3.50	3.55	1643196
2011-08-01	3.60	3.64	3.46	3.53	2126392
2011-08-02	3.53	3.58	3.33	3.33	2860680
2011-08-03	3.36	3.41	3.21	3.35	3713792
2011-08-04	3.11	3.19	2.74	2.74	9987348
2011-08-05	2.80	2.87	2.69	2.81	4688168
2011-08-08	2.70	2.80	2.56	2.58	4725364
2011-08-09	2.67	2.80	2.46	2.79	4179592
2011-08-10	2.89	2.89	2.57	2.58	3199860
2011-08-11	2.60	2.78	2.57	2.74	2312044
2011-08-12	2.78	2.81	2.70	2.79	1845860
2011-08-15	2.83	2.90	2.78	2.89	1655088
2011-08-16	2.90	2.92	2.81	2.84	1888180
2011-08-17	2.86	2.92	2.78	2.83	1603776
2011-08-18	2.73	2.75	2.65	2.69	3155716
2011-08-19	2.61	2.77	2.57	2.71	2775904
2011-08-22	2.80	2.81	2.64	2.73	2393012
2011-08-23	2.74	2.84	2.63	2.84	2514572
2011-08-24	2.82	2.94	2.75	2.93	1321768
2011-08-25	2.96	2.96	2.81	2.83	1365728
2011-08-26	2.80	2.92	2.75	2.92	792272
2011-08-29	2.96	3.10	2.93	3.10	1359688
2011-08-30	3.08	3.10	2.99	3.02	1325640
2011-08-31	3.05	3.07	2.94	3.01	1504992
2011-09-01	2.99	3.08	2.90	2.94	1598084
2011-09-02	2.85	3.01	2.85	2.88	1554064
2011-09-06	2.77	2.84	2.75	2.84	1133512
2011-09-07	2.90	3.04	2.85	3.02	1342552
2011-09-08	2.99	3.08	2.98	3.00	1670128
2011-09-09	2.96	3.00	2.88	2.91	1862680
2011-09-12	2.85	2.95	2.83	2.90	898708
2011-09-13	2.91	3.02	2.83	3.01	1027188
2011-09-14	3.04	3.15	3.00	3.09	1889128
2011-09-15	3.13	3.20	3.05	3.18	2399168
2011-09-16	3.19	3.20	3.14	3.20	1911072
2011-09-19	3.13	3.24	3.13	3.19	1697040
2011-09-20	3.26	3.42	3.17	3.27	3109108
2011-09-21	3.28	3.34	3.14	3.15	2464936
2011-09-22	3.04	3.16	2.91	2.97	3543516
2011-09-23	2.97	3.08	2.90	2.97	2714312
2011-09-26	3.00	3.11	2.89	3.00	2306516
2011-09-27	3.09	3.26	3.01	3.21	2761356
2011-09-28	3.20	3.26	3.05	3.06	1395272
2011-09-29	3.15	3.18	3.05	3.14	1199852
2011-09-30	3.08	3.13	3.00	3.00	2040332
2011-10-03	2.96	3.03	2.80	2.84	2537600
2011-10-04	2.82	3.06	2.81	3.05	2581268
2011-10-05	3.07	3.11	3.01	3.06	1201680
2011-10-06	3.06	3.07	2.98	3.02	1793328
2011-10-07	3.03	3.07	2.77	2.78	3094036
2011-10-10	2.85	2.89	2.80	2.87	1918604
2011-10-11	2.85	2.92	2.84	2.87	1063736
2011-10-12	2.90	2.95	2.81	2.82	1996928
2011-10-13	2.80	2.83	2.78	2.81	1555340
2011-10-14	2.86	2.87	2.76	2.81	1342988
2011-10-17	2.76	2.90	2.64	2.66	1315260
2011-10-18	2.66	2.71	2.61	2.69	1940608
2011-10-19	2.69	2.73	2.56	2.58	2265924
2011-10-20	2.60	2.67	2.47	2.57	2076476
2011-10-21	2.63	2.66	2.53	2.57	3401944
2011-10-24	2.58	2.76	2.58	2.76	3290876
2011-10-25	2.74	2.76	2.61	2.62	1355368
2011-10-26	2.67	2.67	2.53	2.55	4761936
2011-10-27	2.65	2.65	2.28	2.35	7642808
2011-10-28	2.28	2.53	2.28	2.51	4322780
2011-10-31	2.45	2.50	2.43	2.45	3221256
2011-11-01	2.36	2.40	2.34	2.35	4474412
2011-11-02	2.35	2.53	2.29	2.45	4170728
2011-11-03	1.86	2.14	1.83	1.97	15636020
2011-11-04	1.97	2.00	1.89	1.91	8940364
2011-11-07	1.90	1.93	1.83	1.85	4840856
2011-11-08	1.86	1.86	1.78	1.85	3946728
2011-11-09	1.78	1.83	1.77	1.78	2482356
2011-11-10	1.80	1.84	1.76	1.77	1697104
2011-11-11	1.80	1.84	1.77	1.84	3086932
2011-11-14	1.83	1.83	1.75	1.75	3017136
2011-11-15	1.75	1.81	1.73	1.80	2899024
2011-11-16	1.78	1.80	1.76	1.76	1713064
2011-11-17	1.76	1.78	1.74	1.75	1367400
2011-11-18	1.81	1.84	1.77	1.78	5681264
2011-11-21	1.74	1.75	1.72	1.74	2323468
2011-11-22	1.74	1.76	1.72	1.73	1236244
2011-11-23	1.71	1.75	1.69	1.74	3419536
2011-11-25	1.73	1.75	1.71	1.73	1361420
2011-11-28	1.79	1.85	1.77	1.85	2902440
2011-11-29	1.85	1.89	1.85	1.88	2221272
2011-11-30	1.95	2.01	1.95	2.01	4282864
2011-12-01	2.00	2.02	1.98	2.00	2293900
2011-12-02	2.03	2.09	2.01	2.06	3549696
2011-12-05	2.10	2.12	2.06	2.09	1956024
2011-12-06	2.09	2.14	2.04	2.11	2110464
2011-12-07	2.10	2.14	2.02	2.04	1159700
2011-12-08	2.03	2.04	1.99	2.00	2366248
2011-12-09	2.01	2.10	1.99	2.08	1820508
2011-12-12	2.05	2.16	2.00	2.02	2105880
2011-12-13	2.04	2.09	2.00	2.01	1774892
2011-12-14	2.00	2.03	2.00	2.01	2425076
2011-12-15	2.05	2.08	2.03	2.05	1778048
2011-12-16	2.08	2.13	2.05	2.07	3145164
2011-12-19	2.08	2.11	2.02	2.03	2111588
2011-12-20	2.07	2.16	2.07	2.15	3388144
2011-12-21	2.16	2.19	2.10	2.18	1526492
2011-12-22	2.18	2.22	2.15	2.18	1810676
2011-12-23	2.19	2.19	2.14	2.15	1182696
2011-12-27	2.14	2.18	2.12	2.16	1030796
2011-12-28	2.19	2.19	2.13	2.14	1202272
2011-12-29	2.17	2.37	2.15	2.35	2504980
2011-12-30	2.34	2.39	2.31	2.33	1869380
2012-01-03	2.38	2.41	2.34	2.36	1593624
2012-01-04	2.34	2.36	2.28	2.30	1340116
2012-01-05	2.29	2.29	2.22	2.23	4016360
2012-01-06	2.23	2.26	2.19	2.21	2394908
2012-01-09	2.21	2.25	2.16	2.21	1332112
2012-01-10	2.25	2.26	2.21	2.22	1316872
2012-01-11	2.21	2.54	2.16	2.53	6370748
2012-01-12	2.53	2.58	2.47	2.57	2719260
2012-01-13	2.53	2.56	2.48	2.50	1622948
2012-01-17	2.45	2.56	2.44	2.54	3452256
2012-01-18	2.54	2.67	2.54	2.67	1943044
2012-01-19	2.67	2.73	2.66	2.71	2190292
2012-01-20	2.70	2.72	2.66	2.68	2460668
2012-01-23	2.69	2.73	2.62	2.64	2266588
2012-01-24	2.63	2.71	2.61	2.69	1495168
2012-01-25	2.69	2.76	2.62	2.73	2793080
2012-01-26	2.75	2.77	2.66	2.75	1735816
2012-01-27	2.75	2.81	2.70	2.76	3484960
2012-01-30	2.75	2.76	2.68	2.75	1471412
2012-01-31	2.78	2.78	2.72	2.74	1286844
2012-02-01	2.77	2.85	2.76	2.82	2224008
2012-02-02	2.84	2.91	2.81	2.88	2182668
2012-02-03	2.94	2.97	2.90	2.93	1996768
2012-02-06	2.90	2.96	2.85	2.94	1955556
2012-02-07	2.92	2.95	2.87	2.93	1089792
2012-02-08	2.93	2.96	2.83	2.84	1453932
2012-02-09	2.85	2.90	2.77	2.84	1005104
2012-02-10	2.81	2.84	2.76	2.78	979124
2012-02-13	2.81	2.82	2.78	2.80	1387448
2012-02-14	2.78	2.87	2.75	2.80	787064
2012-02-15	2.80	2.80	2.73	2.74	1342008
2012-02-16	2.74	2.96	2.74	2.95	1943484
2012-02-17	2.97	2.97	2.89	2.90	1331144
2012-02-21	2.90	2.94	2.84	2.86	1502552
2012-02-22	2.87	2.88	2.77	2.80	975064
2012-02-23	2.81	2.91	2.76	2.80	2612032
2012-02-24	2.81	2.84	2.66	2.70	3582252
2012-02-27	2.69	2.69	2.57	2.68	2339736
2012-02-28	2.68	2.78	2.67	2.77	1881328
2012-02-29	2.78	2.80	2.69	2.70	1655512
2012-03-01	2.71	2.80	2.68	2.68	1539592
2012-03-02	2.68	2.70	2.56	2.59	1392160
2012-03-05	2.58	2.63	2.56	2.59	807536
2012-03-06	2.55	2.59	2.52	2.53	2125576
2012-03-07	2.54	2.59	2.54	2.56	1475772
2012-03-08	2.58	2.60	2.54	2.59	1184952
2012-03-09	2.59	2.61	2.53	2.56	1568020
2012-03-12	2.56	2.59	2.53	2.55	772936
2012-03-13	2.58	2.58	2.52	2.56	1999472
2012-03-14	2.56	2.61	2.55	2.60	1480060
2012-03-15	2.59	2.75	2.59	2.73	2222164
2012-03-16	2.73	2.74	2.68	2.71	1444824
2012-03-19	2.71	2.75	2.67	2.71	861836
2012-03-20	2.69	2.71	2.63	2.63	770488
2012-03-21	2.64	2.67	2.60	2.63	608416
2012-03-22	2.60	2.60	2.55	2.57	1037884
2012-03-23	2.57	2.60	2.55	2.59	968884
2012-03-26	2.62	2.71	2.59	2.69	1647400
2012-03-27	2.71	2.75	2.68	2.68	1500116
2012-03-28	2.69	2.69	2.58	2.63	1408292
2012-03-29	2.60	2.63	2.59	2.63	736156
2012-03-30	2.65	2.65	2.58	2.61	1653576
2012-04-02	2.59	2.68	2.57	2.66	2167520
2012-04-03	2.66	2.71	2.65	2.69	1528480
2012-04-04	2.67	2.69	2.65	2.68	2401720
2012-04-05	2.66	2.67	2.61	2.61	3507640
2012-04-09	2.56	2.59	2.51	2.51	2049984
2012-04-10	2.51	2.53	2.35	2.37	2071744
2012-04-11	2.41	2.44	2.37	2.41	1534604
2012-04-12	2.42	2.48	2.42	2.45	1046148
2012-04-13	2.43	2.45	2.34	2.38	2188936
2012-04-16	2.39	2.41	2.36	2.38	1216400
2012-04-17	2.41	2.45	2.39	2.41	1027608
2012-04-18	2.39	2.42	2.37	2.40	2795620
2012-04-19	2.39	2.46	2.38	2.40	1823748
2012-04-20	2.45	2.45	2.40	2.40	2110000
2012-04-23	2.37	2.43	2.36	2.42	3665144
2012-04-24	2.42	2.46	2.40	2.43	1681996
2012-04-25	2.47	2.48	2.44	2.46	1450560
2012-04-26	2.46	2.48	2.44	2.46	1419148
2012-04-27	2.48	2.51	2.45	2.49	1042748
2012-04-30	2.50	2.50	2.44	2.45	1350000
2012-05-01	2.45	2.50	2.45	2.45	1927524
2012-05-02	2.42	2.53	2.41	2.53	2560364
2012-05-03	2.50	2.53	2.44	2.50	4660316
2012-05-04	2.50	2.55	2.45	2.51	1858212
2012-05-07	2.50	2.55	2.48	2.53	1284656
2012-05-08	2.50	2.59	2.49	2.58	1196280
2012-05-09	2.54	2.62	2.54	2.61	1111272
2012-05-10	2.62	2.64	2.59	2.63	1513112
2012-05-11	2.60	2.64	2.56	2.59	1211332
2012-05-14	2.56	2.60	2.55	2.56	983588
2012-05-15	2.56	2.62	2.56	2.61	1000704
2012-05-16	2.62	2.71	2.62	2.63	3050500
2012-05-17	2.64	2.64	2.60	2.61	1865284
2012-05-18	2.60	2.64	2.58	2.60	3148008
2012-05-21	2.61	2.69	2.60	2.67	1988572
2012-05-22	2.67	2.70	2.61	2.64	1570604
2012-05-23	2.61	2.66	2.57	2.66	1703980
2012-05-24	2.66	2.67	2.60	2.62	1804244
2012-05-25	2.62	2.70	2.62	2.70	1206096
2012-05-29	2.71	2.84	2.70	2.77	2048680
2012-05-30	2.75	2.77	2.64	2.66	1799172
2012-05-31	2.65	2.70	2.60	2.69	3354164
2012-06-01	2.61	2.74	2.58	2.69	3457788
2012-06-04	2.70	2.71	2.65	2.68	1607328
2012-06-05	2.65	2.72	2.65	2.68	1259536
2012-06-06	2.70	2.76	2.67	2.70	2486956
2012-06-07	2.74	2.75	2.67	2.70	1463976
2012-06-08	2.69	2.91	2.69	2.91	2239124
2012-06-11	2.93	2.99	2.89	2.89	2575872
2012-06-12	2.90	2.95	2.88	2.95	1838964
2012-06-13	2.93	3.07	2.93	3.03	2991792
2012-06-14	3.02	3.12	2.99	3.10	2001104
2012-06-15	3.10	3.20	3.07	3.17	1815280
2012-06-18	3.16	3.29	3.15	3.21	3333848
2012-06-19	3.24	3.28	3.21	3.27	2190404
2012-06-20	3.28	3.30	3.24	3.26	2298376
2012-06-21	3.26	3.29	3.13	3.16	2272616
2012-06-22	3.18	3.29	3.16	3.26	4250192
2012-06-25	3.21	3.23	3.14	3.16	1539812
2012-06-26	3.16	3.18	3.07	3.12	2148960
2012-06-27	3.13	3.25	3.13	3.22	1791380
2012-06-28	3.20	3.26	3.10	3.17	1819620
2012-06-29	3.23	3.25	3.22	3.24	1510664
2012-07-02	3.24	3.27	3.22	3.25	2856860
2012-07-03	3.27	3.28	3.24	3.27	932540
2012-07-05	3.26	3.27	3.24	3.25	1250996
2012-07-06	3.21	3.24	3.18	3.20	754088
2012-07-09	3.20	3.23	3.14	3.22	1077740
2012-07-10	3.25	3.27	3.22	3.26	2564432
2012-07-11	3.25	3.30	3.24	3.28	2358432
2012-07-12	3.25	3.25	3.15	3.18	2953100
2012-07-13	3.20	3.25	3.19	3.24	5341252
2012-07-16	3.23	3.25	3.18	3.24	1563160
2012-07-17	3.28	3.28	3.21	3.23	1314832
2012-07-18	3.21	3.24	3.18	3.20	2506032
2012-07-19	3.22	3.23	3.17	3.19	1555308
2012-07-20	3.16	3.17	3.00	3.00	3074900
2012-07-23	2.94	2.98	2.90	2.94	1686916
2012-07-24	2.95	3.01	2.86	2.88	1264272
2012-07-25	2.89	2.89	2.82	2.82	2519736
2012-07-26	2.88	2.90	2.82	2.85	1740664
2012-07-27	2.86	2.93	2.83	2.92	1599272
2012-07-30	2.91	2.94	2.81	2.84	1531584
2012-07-31	2.82	2.86	2.75	2.75	1598744
2012-08-01	2.77	2.81	2.66	2.78	2934896
2012-08-02	2.74	2.87	2.74	2.84	1749392
2012-08-03	2.86	2.94	2.84	2.93	1559964
2012-08-06	2.92	3.01	2.92	2.97	1580332
2012-08-07	2.98	3.04	2.92	3.00	3117248
2012-08-08	2.98	3.01	2.94	3.00	2822640
2012-08-09	3.00	3.10	2.97	3.09	1776552
2012-08-10	3.10	3.14	3.07	3.13	1085704
2012-08-13	3.11	3.14	3.08	3.14	945352
2012-08-14	3.15	3.20	3.13	3.17	1209904
2012-08-15	3.17	3.21	3.17	3.21	1265604
2012-08-16	3.20	3.25	3.16	3.21	932052
2012-08-17	3.20	3.25	3.19	3.25	799608
2012-08-20	3.23	3.25	3.18	3.23	1303512
2012-08-21	3.24	3.26	3.13	3.16	1526468
2012-08-22	3.15	3.20	3.04	3.10	2253140
2012-08-23	3.11	3.11	3.06	3.09	840056
2012-08-24	3.08	3.15	3.05	3.13	1260176
2012-08-27	3.14	3.15	3.11	3.14	903204
2012-08-28	3.13	3.15	3.09	3.14	1182884
2012-08-29	3.14	3.22	3.13	3.20	1130840
2012-08-30	3.19	3.20	3.15	3.17	899080
2012-08-31	3.20	3.33	3.19	3.33	1994620
2012-09-04	3.34	3.46	3.27	3.44	2450916
2012-09-05	3.43	3.51	3.40	3.48	3085156
2012-09-06	3.49	3.62	3.48	3.54	2004624
2012-09-07	3.57	3.57	3.46	3.48	1053264
2012-09-10	3.46	3.49	3.36	3.37	1766444
2012-09-11	3.38	3.46	3.38	3.42	1164028
2012-09-12	3.42	3.47	3.39	3.43	1140076
2012-09-13	3.43	3.58	3.42	3.50	2544308
2012-09-14	3.48	3.48	3.32	3.38	3776872
2012-09-17	3.36	3.39	3.26	3.38	857508
2012-09-18	3.38	3.53	3.37	3.51	2084104
2012-09-19	3.51	3.60	3.50	3.57	1333956
2012-09-20	3.58	3.71	3.57	3.68	2495528
2012-09-21	3.74	3.74	3.64	3.73	2504368
2012-09-24	3.72	3.77	3.66	3.74	2425840
2012-09-25	3.76	3.76	3.70	3.72	1866592
2012-09-26	3.72	3.75	3.70	3.71	1080868
2012-09-27	3.71	3.76	3.67	3.75	972112
2012-09-28	3.73	3.77	3.71	3.76	1494596
2012-10-01	3.79	3.83	3.71	3.74	1641752
2012-10-02	3.77	3.87	3.70	3.74	1500452
2012-10-03	3.73	3.75	3.70	3.71	1059808
2012-10-04	3.74	3.74	3.67	3.70	958880
2012-10-05	3.72	3.76	3.68	3.69	822344
2012-10-08	3.69	3.77	3.57	3.58	2118316
2012-10-09	3.58	3.58	3.41	3.45	2318188
2012-10-10	3.45	3.50	3.41	3.49	1347148
2012-10-11	3.51	3.53	3.42	3.45	799236
2012-10-12	3.44	3.49	3.39	3.40	779212
2012-10-15	3.42	3.44	3.39	3.44	805040
2012-10-16	3.46	3.53	3.46	3.53	1139036
2012-10-17	3.52	3.57	3.50	3.53	1092408
2012-10-18	3.52	3.55	3.50	3.53	803048
2012-10-19	3.51	3.55	3.41	3.42	1097692
2012-10-22	3.41	3.43	3.32	3.35	755600
2012-10-23	3.32	3.36	3.26	3.35	1071872
2012-10-24	3.36	3.37	3.30	3.36	718636
2012-10-25	3.39	3.41	3.32	3.35	556288
2012-10-26	3.36	3.40	3.32	3.34	534752
2012-10-31	3.34	3.36	3.22	3.28	959200
2012-11-01	3.29	3.38	3.26	3.27	1739992
2012-11-02	3.27	3.32	3.17	3.23	2454744
2012-11-05	3.22	3.29	3.17	3.25	1031756
2012-11-06	3.27	3.34	3.23	3.26	1084260
2012-11-07	3.21	3.25	3.14	3.19	1472424
2012-11-08	3.19	3.24	3.18	3.20	1039120
2012-11-09	3.18	3.28	3.17	3.19	1508648
2012-11-12	3.20	3.30	3.18	3.27	1357744
2012-11-13	3.26	3.30	3.18	3.18	1241944
2012-11-14	3.20	3.20	3.06	3.09	1454404
2012-11-15	3.08	3.15	3.05	3.09	1883060
2012-11-16	3.08	3.17	3.01	3.15	3755036
2012-11-19	3.18	3.23	3.11	3.18	3755776
2012-11-20	3.17	3.23	3.13	3.15	1715740
2012-11-21	3.15	3.20	3.12	3.14	3713700
2012-11-23	3.13	3.15	3.09	3.10	1175192
2012-11-26	3.09	3.11	3.06	3.10	2716980
2012-11-27	3.09	3.14	3.06	3.08	5235256
2012-11-28	3.08	3.09	3.01	3.08	2367248
2012-11-29	3.11	3.18	3.07	3.18	3175580
2012-11-30	3.27	3.28	3.24	3.27	2342056
2012-12-03	3.25	3.45	3.25	3.43	4378092
2012-12-04	3.42	3.54	3.40	3.54	3745680
2012-12-05	3.50	3.56	3.46	3.47	2020764
2012-12-06	3.46	3.50	3.41	3.41	1668352
2012-12-07	3.41	3.45	3.39	3.41	1195772
2012-12-10	3.42	3.49	3.40	3.49	997356
2012-12-11	3.50	3.59	3.48	3.56	1952144
2012-12-12	3.58	3.62	3.49	3.50	1593840
2012-12-13	3.51	3.53	3.40	3.41	1289132
2012-12-14	3.39	3.40	3.31	3.32	1698088
2012-12-17	3.32	3.36	3.28	3.31	1880244
2012-12-18	3.31	3.35	3.28	3.33	2998536
2012-12-19	3.33	3.41	3.28	3.40	2237752
2012-12-20	3.39	3.43	3.33	3.38	1763024
2012-12-21	3.37	3.38	3.28	3.33	2154612
2012-12-24	3.33	3.37	3.29	3.33	427788
2012-12-26	3.33	3.35	3.28	3.32	1233980
2012-12-27	3.31	3.33	3.30	3.31	1128548
2012-12-28	3.29	3.38	3.29	3.31	1050704
2012-12-31	3.31	3.41	3.29	3.40	2080008
2013-01-02	3.47	3.50	3.42	3.46	1612964
2013-01-03	3.48	3.52	3.44	3.49	1288088
2013-01-04	3.52	3.56	3.47	3.54	1525124
2013-01-07	3.55	3.74	3.54	3.60	2711608
2013-01-08	3.60	3.67	3.57	3.62	1224700
2013-01-09	3.64	3.68	3.58	3.65	1348704
2013-01-10	3.66	3.74	3.64	3.73	1501688
2013-01-11	3.74	3.75	3.70	3.71	992148
2013-01-14	3.71	3.73	3.64	3.66	1019324
2013-01-15	3.65	3.67	3.62	3.65	1198124
2013-01-16	3.65	3.65	3.61	3.62	1059808
2013-01-17	3.64	3.66	3.61	3.62	1023212
2013-01-18	3.62	3.70	3.61	3.70	1287996
2013-01-22	3.68	3.72	3.66	3.72	1425520
2013-01-23	3.71	3.74	3.69	3.71	1199660
2013-01-24	3.71	3.72	3.66	3.69	1511680
2013-01-25	3.72	3.89	3.72	3.88	2911676
2013-01-28	3.87	3.89	3.82	3.82	1453208
2013-01-29	3.81	3.83	3.75	3.79	1379936
2013-01-30	3.78	3.82	3.74	3.77	1443900
2013-01-31	3.77	3.83	3.73	3.81	1012680
2013-02-01	3.81	3.90	3.75	3.88	1360056
2013-02-04	3.85	3.89	3.73	3.75	1545604
2013-02-05	3.78	3.80	3.70	3.75	933404
2013-02-06	3.72	3.79	3.69	3.77	1446848
2013-02-07	3.77	3.77	3.67	3.70	833740
2013-02-08	3.71	3.72	3.65	3.70	798916
2013-02-11	3.70	3.71	3.65	3.65	974472
2013-02-12	3.67	3.69	3.62	3.63	1408492
2013-02-13	3.64	3.68	3.53	3.62	1155596
2013-02-14	3.62	3.66	3.57	3.65	2781212
2013-02-15	3.69	3.69	3.60	3.60	961588
2013-02-19	3.62	3.68	3.59	3.67	822696
2013-02-20	3.67	3.68	3.59	3.60	1515472
2013-02-21	3.59	3.63	3.51	3.53	1178412
2013-02-22	3.69	3.94	3.66	3.93	3762300
2013-02-25	3.94	3.99	3.78	3.78	2592140
2013-02-26	3.77	3.79	3.72	3.76	1301364
2013-02-27	3.75	3.87	3.72	3.75	1710224
2013-02-28	3.73	3.78	3.72	3.73	1497464
2013-03-01	3.69	3.81	3.66	3.80	2213400
2013-03-04	3.78	3.86	3.71	3.84	1161964
2013-03-05	3.86	3.92	3.81	3.91	1264044
2013-03-06	3.91	3.92	3.80	3.82	1015528
2013-03-07	3.80	3.85	3.77	3.85	773408
2013-03-08	3.89	3.99	3.84	3.99	1517216
2013-03-11	3.94	3.99	3.85	3.89	1971284
2013-03-12	3.95	4.27	3.95	4.25	4045068
2013-03-13	4.24	4.24	4.11	4.18	2259392
2013-03-14	4.12	4.29	4.12	4.19	1615972
2013-03-15	4.18	4.18	4.04	4.08	2402648
2013-03-18	4.04	4.09	4.01	4.04	1193656
2013-03-19	4.06	4.09	4.05	4.08	1360032
2013-03-20	4.11	4.14	4.07	4.12	973528
2013-03-21	4.09	4.14	4.02	4.07	1812796
2013-03-22	4.09	4.17	4.08	4.16	826920
2013-03-25	4.16	4.23	4.15	4.18	964648
2013-03-26	4.21	4.28	4.16	4.21	1092044
2013-03-27	4.19	4.27	4.16	4.26	765148
2013-03-28	4.27	4.28	4.17	4.18	1320044
2013-04-01	4.19	4.34	4.19	4.28	2312836
2013-04-02	4.31	4.41	4.27	4.31	2519216
2013-04-03	4.32	4.32	4.12	4.19	1309312
2013-04-04	4.22	4.24	4.15	4.18	969820
2013-04-05	4.11	4.12	4.03	4.11	915340
2013-04-08	4.13	4.13	4.05	4.12	760312
2013-04-09	4.14	4.20	4.12	4.12	1164376
2013-04-10	4.14	4.16	4.06	4.08	1419644
2013-04-11	4.07	4.13	4.05	4.05	876256
2013-04-12	4.03	4.10	4.03	4.07	737272
2013-04-15	4.03	4.11	3.90	3.90	1468888
2013-04-16	3.94	4.00	3.87	3.94	1133332
2013-04-17	3.91	3.95	3.84	3.86	1157908
2013-04-18	3.86	3.92	3.77	3.78	1500960
2013-04-19	3.79	3.91	3.76	3.88	1278776
2013-04-22	3.88	3.90	3.79	3.82	955080
2013-04-23	3.85	3.86	3.77	3.80	1717072
2013-04-24	3.79	3.88	3.76	3.85	1771852
2013-04-25	3.85	3.90	3.84	3.87	1774136
2013-04-26	3.87	3.91	3.86	3.89	1299076
2013-04-29	3.89	3.97	3.88	3.96	1559216
2013-04-30	3.96	4.13	3.95	4.10	2904920
2013-05-01	4.13	4.30	3.98	4.23	7802516
2013-05-02	4.31	4.60	4.28	4.51	4954336
2013-05-03	4.58	4.67	4.51	4.65	3118136
2013-05-06	4.65	4.65	4.52	4.53	3304972
2013-05-07	4.55	4.61	4.48	4.61	2529104
2013-05-08	4.61	4.76	4.58	4.74	2028080
2013-05-09	4.74	4.95	4.74	4.89	5251492
2013-05-10	4.90	5.02	4.88	4.95	2503836
2013-05-13	4.85	5.04	4.84	4.98	2603672
2013-05-14	4.98	5.04	4.95	5.00	1673712
2013-05-15	5.00	5.03	4.89	4.90	1431936
2013-05-16	4.88	4.89	4.81	4.86	2028208
2013-05-17	4.87	5.30	4.87	5.30	5324720
2013-05-20	5.26	5.42	5.25	5.31	3301060
2013-05-21	5.30	5.34	5.20	5.28	3137232
2013-05-22	5.28	5.38	5.07	5.09	3730148
2013-05-23	5.01	5.11	5.00	5.07	2266444
2013-05-24	5.06	5.11	5.02	5.08	1330080
2013-05-28	5.12	5.25	5.11	5.21	1314596
2013-05-29	5.16	5.23	5.11	5.13	898928
2013-05-30	5.13	5.17	5.06	5.12	1703060
2013-05-31	5.08	5.33	5.06	5.21	1662336
2013-06-03	5.21	5.39	5.17	5.38	3290548
2013-06-04	5.38	5.49	5.32	5.41	2261240
2013-06-05	5.39	5.50	5.38	5.45	2459876
2013-06-06	5.44	5.53	5.40	5.48	2819564
2013-06-07	5.49	5.62	5.49	5.60	1526468
2013-06-10	5.51	5.58	5.48	5.54	2352056
2013-06-11	5.46	5.63	5.38	5.61	2110712
2013-06-12	5.62	5.66	5.56	5.59	1617908
2013-06-13	5.57	5.57	5.31	5.53	2139744
2013-06-14	5.50	5.57	5.47	5.54	1399408
2013-06-17	5.53	5.65	5.53	5.64	2850020
2013-06-18	5.67	5.74	5.62	5.70	1492264
2013-06-19	5.69	5.71	5.33	5.36	3834268
2013-06-20	5.32	5.37	5.02	5.05	3767780
2013-06-21	5.06	5.24	4.98	5.24	3376480
2013-06-24	5.20	5.46	5.13	5.44	2725584
2013-06-25	5.50	5.50	5.41	5.44	1734384
2013-06-26	5.49	5.63	5.48	5.49	2544600
2013-06-27	5.54	5.67	5.46	5.64	2290528
2013-06-28	5.64	5.71	5.56	5.61	2774224
2013-07-01	5.66	5.78	5.63	5.71	2409748
2013-07-02	5.71	5.73	5.58	5.61	1956648
2013-07-03	5.58	5.62	5.54	5.60	1072704
2013-07-05	5.65	5.72	5.52	5.72	1006480
2013-07-08	5.75	5.81	5.71	5.74	1419964
2013-07-09	5.79	5.82	5.52	5.57	2560900
2013-07-10	5.55	5.65	5.49	5.54	2373172
2013-07-11	5.63	5.88	5.59	5.87	3258388
2013-07-12	5.84	6.00	5.80	5.94	1832772
2013-07-15	5.97	6.09	5.89	5.89	4969052
2013-07-16	5.89	5.96	5.69	5.70	1502604
2013-07-17	5.71	5.82	5.53	5.63	2233052
2013-07-18	5.65	5.78	5.60	5.70	1666796
2013-07-19	5.67	5.69	5.57	5.62	1140636
2013-07-22	5.63	5.71	5.60	5.69	1686976
2013-07-23	5.75	5.87	5.73	5.80	1692636
2013-07-24	5.53	5.66	5.45	5.56	2710768
2013-07-25	5.54	5.74	5.54	5.74	1787140
2013-07-26	5.69	5.75	5.64	5.66	2053212
2013-07-29	5.67	5.73	5.62	5.62	1707552
2013-07-30	5.66	5.83	5.57	5.58	2066496
2013-07-31	5.58	5.63	5.44	5.45	2222252
2013-08-01	5.51	5.60	5.49	5.57	1587636
2013-08-02	5.57	5.71	5.54	5.66	1797116
2013-08-05	5.63	5.74	5.59	5.60	1149252
2013-08-06	5.57	5.66	5.51	5.62	1724208
2013-08-07	5.59	5.67	5.46	5.50	2178812
2013-08-08	6.25	6.99	6.25	6.67	10311208
2013-08-09	6.63	6.89	6.58	6.77	4629720
2013-08-12	6.77	6.83	6.70	6.73	2250712
2013-08-13	6.76	6.86	6.65	6.85	2489236
2013-08-14	6.84	6.95	6.79	6.79	2458972
2013-08-15	6.73	6.79	6.63	6.64	1668856
2013-08-16	6.61	6.62	6.46	6.53	3365872
2013-08-19	6.49	6.67	6.44	6.57	1610640
2013-08-20	6.56	6.73	6.54	6.69	850608
2013-08-21	6.66	6.73	6.60	6.67	1262804
2013-08-22	6.70	6.93	6.67	6.90	1541352
2013-08-23	6.92	6.92	6.76	6.81	2800724
2013-08-26	6.81	7.04	6.81	6.93	4324672
2013-08-27	6.86	6.87	6.57	6.60	2067044
2013-08-28	6.60	6.76	6.57	6.69	1704772
2013-08-29	6.65	6.88	6.65	6.79	1314200
2013-08-30	6.77	6.83	6.72	6.76	1841808
2013-09-03	6.78	6.86	6.61	6.70	1410128
2013-09-04	6.69	6.75	6.60	6.67	1743624
2013-09-05	6.65	6.80	6.65	6.74	976648
2013-09-06	6.80	6.80	6.52	6.67	1275636
2013-09-09	6.67	6.85	6.67	6.85	2306404
2013-09-10	6.90	7.03	6.90	7.00	1739184
2013-09-11	7.00	7.12	6.90	6.99	1313200
2013-09-12	6.98	6.99	6.87	6.88	857236
2013-09-13	7.00	7.00	6.84	6.84	2226488
2013-09-16	6.94	6.96	6.73	6.73	1383200
2013-09-17	6.74	6.92	6.70	6.91	2162740
2013-09-18	6.89	7.03	6.84	7.01	1448184
2013-09-19	7.02	7.11	7.00	7.09	1211964
2013-09-20	7.13	7.13	7.02	7.03	3699404
2013-09-23	7.01	7.11	6.95	7.08	1793532
2013-09-24	7.07	7.14	6.97	7.00	1434088
2013-09-25	6.99	7.07	6.81	6.87	2080224
2013-09-26	6.91	7.31	6.91	7.30	2294612
2013-09-27	7.19	7.28	6.37	6.81	15115004
2013-09-30	6.72	7.09	6.67	7.06	4198432
2013-10-01	7.05	7.09	6.94	7.04	1837124
2013-10-02	6.96	7.24	6.95	7.18	1594080
2013-10-03	7.19	7.29	6.99	7.09	1303812
2013-10-04	7.09	7.23	7.01	7.01	1808680
2013-10-07	6.99	7.08	6.94	6.96	1175724
2013-10-08	6.96	7.08	6.80	6.82	1928800
2013-10-09	6.85	6.87	6.67	6.70	1556324
2013-10-10	6.80	6.96	6.71	6.87	1343624
2013-10-11	6.84	6.91	6.77	6.86	1580252
2013-10-14	6.84	7.28	6.81	7.26	2799752
2013-10-15	7.35	7.62	7.29	7.37	4118528
2013-10-16	7.41	7.52	7.37	7.44	1247248
2013-10-17	7.41	7.63	7.36	7.55	1770848
2013-10-18	7.63	7.80	7.55	7.72	1975604
2013-10-21	7.69	7.75	7.54	7.59	1627256
2013-10-22	7.63	7.69	7.46	7.47	1356832
2013-10-23	7.44	7.56	7.23	7.53	1724940
2013-10-24	7.52	7.59	7.44	7.47	1340396
2013-10-25	7.50	7.51	7.35	7.45	1168044
2013-10-28	7.46	7.79	7.41	7.65	2607872
2013-10-29	7.66	7.92	7.38	7.48	2049464
2013-10-30	7.47	7.62	7.31	7.31	2160472
2013-10-31	7.30	7.30	7.18	7.18	1908812
2013-11-01	7.16	7.21	7.00	7.10	2389832
2013-11-04	7.13	7.17	7.04	7.11	2561168
2013-11-05	7.02	7.17	7.01	7.14	1389696
2013-11-06	7.17	7.24	6.78	6.81	4027840
2013-11-07	8.43	8.43	7.91	8.31	10219068
2013-11-08	8.31	8.47	8.22	8.26	4005768
2013-11-11	8.25	8.39	7.97	8.25	2916868
2013-11-12	8.24	8.46	8.14	8.37	3049648
2013-11-13	8.28	8.60	8.28	8.42	3795148
2013-11-14	8.42	8.43	8.02	8.13	3663060
2013-11-15	8.12	8.26	8.08	8.14	1948120
2013-11-18	8.00	8.03	7.84	7.87	3664188
2013-11-19	7.90	8.14	7.81	8.04	2113840
2013-11-20	8.06	8.09	7.96	8.06	2045156
2013-11-21	8.08	8.24	8.04	8.19	1747752
2013-11-22	8.19	8.23	8.06	8.10	1994560
2013-11-25	8.10	8.24	8.01	8.10	1214076
2013-11-26	8.10	8.20	8.08	8.13	1935216
2013-11-27	8.17	8.32	8.14	8.32	1563736
2013-11-29	8.32	8.44	8.27	8.27	591008
2013-12-02	8.22	8.99	8.22	8.51	3130572
2013-12-03	8.47	8.65	8.38	8.58	3080664
2013-12-04	8.56	8.87	8.50	8.65	3614012
2013-12-05	8.64	8.84	8.59	8.61	2128356
2013-12-06	8.65	8.70	8.47	8.66	2129456
2013-12-09	8.69	8.70	8.51	8.57	2209484
2013-12-10	8.57	8.57	8.26	8.33	2449700
2013-12-11	8.36	8.52	8.29	8.39	2039488
2013-12-12	8.48	8.77	8.41	8.65	3937608
2013-12-13	8.64	8.73	8.54	8.63	2211156
2013-12-16	8.63	8.73	8.52	8.60	1773692
2013-12-17	8.60	8.63	8.47	8.57	939208
2013-12-18	8.57	8.70	8.50	8.59	3044944
2013-12-19	8.59	8.65	8.22	8.36	3223720
2013-12-20	8.40	8.64	8.38	8.59	3780148
2013-12-23	8.64	8.75	8.40	8.47	2020436
2013-12-24	8.45	8.55	8.41	8.51	1277736
2013-12-26	8.53	8.69	8.44	8.66	1811636
2013-12-27	8.70	8.85	8.66	8.77	1457428
2013-12-30	8.78	8.94	8.70	8.83	1105956
2013-12-31	8.82	8.98	8.80	8.85	1608672
2014-01-02	8.81	8.91	8.53	8.69	2331332
2014-01-03	8.62	8.79	8.62	8.70	2594064
2014-01-06	8.76	8.86	8.68	8.75	2549856
2014-01-07	8.70	8.90	8.70	8.87	2029504
2014-01-08	8.88	8.90	8.80	8.87	2609256
2014-01-09	8.87	9.17	8.82	9.16	2909580
2014-01-10	9.18	9.31	9.13	9.26	3209388
2014-01-13	9.21	9.53	9.20	9.31	3910948
2014-01-14	9.39	9.46	9.06	9.23	4082016
2014-01-15	9.30	9.35	9.13	9.27	2498696
2014-01-16	9.28	9.45	9.25	9.41	2372292
2014-01-17	9.43	9.43	9.23	9.34	3050468
2014-01-21	9.36	9.50	9.28	9.42	1727812
2014-01-22	9.46	9.55	9.28	9.30	1781148
2014-01-24	9.27	9.31	8.97	9.17	2029028
2014-01-27	9.19	9.32	9.04	9.04	3837984
2014-01-28	9.02	9.34	9.00	9.28	2374236
2014-01-29	9.18	9.46	9.13	9.39	3167608
2014-01-30	9.48	9.82	9.47	9.81	3620520
2014-01-31	9.69	10.13	9.69	10.12	3518156
2014-02-03	10.12	10.30	9.73	9.75	3480000
2014-02-04	10.26	10.54	9.67	9.72	4642348
2014-02-05	9.69	10.02	9.66	10.00	2639624
2014-02-06	10.01	10.13	9.63	9.68	2094624
2014-02-07	9.68	9.84	9.32	9.43	4830516
2014-02-10	9.44	9.94	9.44	9.93	3233848
2014-02-11	9.95	10.13	9.82	10.06	2342304
2014-02-12	10.10	10.33	10.07	10.28	1829484
2014-02-13	10.28	10.71	10.22	10.64	3797008
2014-02-14	10.66	10.90	10.52	10.86	3997780
2014-02-18	10.88	11.05	10.78	10.98	3658156
2014-02-19	10.99	11.26	10.98	11.13	4412204
2014-02-20	11.09	11.09	10.51	10.86	7118396
2014-02-21	11.73	11.94	10.64	10.78	7309000
2014-02-24	10.81	11.38	10.81	11.24	6000688
2014-02-25	11.01	11.50	11.00	11.25	5354840
2014-02-26	11.20	11.54	11.18	11.37	3564560
2014-02-27	11.33	11.62	11.28	11.56	2264492
2014-02-28	11.61	11.78	11.17	11.28	4130680
2014-03-03	11.19	11.30	10.90	11.27	3332984
2014-03-04	11.43	11.91	11.38	11.72	4236828
2014-03-05	11.72	12.30	11.63	12.28	5311920
2014-03-06	12.33	12.46	11.76	11.89	3503512
2014-03-07	11.94	11.97	11.57	11.86	2294160
2014-03-10	11.91	11.91	11.36	11.54	3925860
2014-03-11	11.50	11.89	11.35	11.43	6505744
2014-03-12	11.25	11.46	11.07	11.46	4267892
2014-03-13	11.44	11.75	11.16	11.26	3579620
2014-03-14	11.20	11.34	10.97	11.18	4305340
2014-03-17	11.18	11.51	11.09	11.41	3197436
2014-03-18	11.46	11.87	11.43	11.86	3913940
2014-03-19	11.83	11.96	11.62	11.65	2291568
2014-03-20	11.63	11.78	11.50	11.61	1369064
2014-03-21	11.58	11.68	11.00	11.12	4355596
2014-03-24	11.13	11.24	10.39	10.77	7396556
2014-03-25	10.57	11.18	10.55	10.76	4124084
2014-03-26	10.78	10.93	10.58	10.58	2488512
2014-03-27	10.48	10.52	9.96	10.13	5215504
2014-03-28	10.09	10.28	9.93	10.01	2841572
2014-03-31	10.09	10.41	9.92	10.34	2585744
2014-04-01	10.30	10.44	10.21	10.32	3179832
2014-04-02	10.38	10.57	10.17	10.49	4285752
2014-04-03	10.53	10.62	10.15	10.20	2491368
2014-04-04	10.27	10.42	9.42	9.50	5755236
2014-04-07	9.43	9.46	8.73	8.92	7933836
2014-04-08	8.94	9.38	8.88	9.18	4994604
2014-04-09	9.19	9.59	9.10	9.57	3855048
2014-04-10	9.83	9.87	9.01	9.01	5834988
2014-04-11	9.00	9.13	8.65	8.91	5619284
2014-04-14	8.97	9.07	8.73	8.82	2044780
2014-04-15	8.88	8.88	8.07	8.54	6950256
2014-04-16	8.55	9.10	8.55	9.01	4356288
2014-04-17	9.01	9.25	8.84	9.15	2772292
2014-04-21	9.18	9.22	8.93	9.02	1960984
2014-04-22	9.03	9.19	8.96	9.03	2181604
2014-04-23	9.01	9.08	8.90	9.00	2320848
2014-04-24	9.07	9.25	8.51	8.67	4059592
2014-04-25	8.61	8.63	8.33	8.35	3512960
2014-04-28	8.40	8.50	8.01	8.17	3087248
2014-04-29	8.17	8.49	8.08	8.12	3219208
2014-04-30	8.12	8.20	7.94	8.11	3087536
2014-05-01	8.06	8.26	7.97	8.19	5898856
2014-05-02	8.17	8.49	7.02	7.96	13349980
2014-05-05	7.75	7.98	7.73	7.87	4984196
2014-05-06	7.82	7.94	7.62	7.63	3566400
2014-05-07	7.60	7.63	7.17	7.42	5742920
2014-05-08	7.42	7.70	7.34	7.53	4978360
2014-05-09	7.48	7.89	7.39	7.88	4626960
2014-05-12	7.88	8.17	7.86	8.02	3813936
2014-05-13	8.03	8.17	7.87	7.97	3461008
2014-05-14	7.93	8.19	7.87	7.95	3352896
2014-05-15	7.89	7.96	7.70	7.94	3190108
2014-05-16	7.93	8.16	7.89	8.11	4879004
2014-05-19	8.10	8.22	8.00	8.14	3790472
2014-05-20	8.12	8.14	7.76	7.83	3935580
2014-05-21	7.92	8.22	7.89	7.98	3520596
2014-05-22	7.99	8.17	7.96	8.09	2389500
2014-05-23	8.10	8.35	8.02	8.30	2468492
2014-05-27	8.37	8.65	8.26	8.64	3139580
2014-05-28	8.65	8.75	8.54	8.55	3121444
2014-05-29	8.56	8.64	8.54	8.61	2459204
2014-05-30	8.61	8.66	8.40	8.44	3183988
2014-06-02	8.41	8.45	8.12	8.31	1791564
2014-06-03	8.20	8.29	8.04	8.15	2324212
2014-06-04	8.44	8.73	8.31	8.72	4576896
2014-06-05	8.89	9.12	8.88	9.03	3561712
2014-06-06	9.15	9.18	9.01	9.18	2652560
2014-06-09	9.14	9.37	9.09	9.35	3355660
2014-06-10	9.29	9.38	9.13	9.27	2650340
2014-06-11	9.21	9.24	8.98	9.06	1812736
2014-06-12	9.03	9.12	8.87	9.00	2222372
2014-06-13	9.05	9.26	8.82	9.00	2072304
2014-06-16	9.04	9.47	9.01	9.46	3271196
2014-06-17	9.49	10.00	9.31	9.80	5280932
2014-06-18	9.77	9.98	9.76	9.97	3181916
2014-06-19	9.98	10.01	9.83	10.00	2078124
2014-06-20	10.00	10.27	9.92	10.25	4091436
2014-06-23	10.24	10.39	10.13	10.23	3153596
2014-06-24	10.15	10.40	10.15	10.19	2574100
2014-06-25	10.12	10.25	10.05	10.20	2078252
2014-06-26	10.22	10.24	10.04	10.10	2238516
2014-06-27	10.04	10.06	9.84	9.91	4065784
2014-06-30	9.88	10.05	9.86	9.92	3608780
2014-07-01	9.98	10.02	9.84	9.92	5667596
2014-07-02	9.93	10.13	9.88	9.93	2203800
2014-07-03	10.00	10.03	9.84	9.96	943564
2014-07-07	9.92	9.92	9.46	9.48	2776564
2014-07-08	9.44	9.45	8.81	8.84	4787376
2014-07-09	8.85	9.08	8.85	9.04	2356512
2014-07-10	8.73	9.10	8.67	8.98	1694000
2014-07-11	8.95	9.19	8.90	9.15	2134632
2014-07-14	9.27	9.29	9.07	9.25	1813108
2014-07-15	9.27	9.36	9.07	9.10	2240788
2014-07-16	9.16	9.21	9.00	9.13	1993540
2014-07-17	9.04	9.21	8.93	8.97	2844352
2014-07-18	8.93	9.20	8.88	9.18	2256576
2014-07-21	9.11	9.32	9.03	9.24	1732320
2014-07-22	9.30	9.60	9.24	9.46	1941288
2014-07-23	9.48	9.64	9.47	9.63	2222312
2014-07-24	9.61	9.70	9.51	9.61	2228124
2014-07-25	9.51	9.82	9.47	9.76	3052444
2014-07-28	9.80	9.86	9.53	9.83	2861472
2014-07-29	9.83	10.10	9.75	9.97	3173160
2014-07-30	10.05	10.24	9.90	10.03	3106332
2014-07-31	9.86	9.89	9.42	9.42	2974384
2014-08-01	9.43	9.54	9.13	9.31	3276908
2014-08-04	9.37	9.65	9.30	9.61	2464080
2014-08-05	9.57	9.87	9.49	9.78	2255964
2014-08-06	9.65	9.88	9.54	9.55	3554244
2014-08-07	10.06	11.00	9.96	10.85	10363892
2014-08-08	10.81	11.11	10.76	11.06	4197912
2014-08-11	11.13	11.24	10.94	10.96	3607924
2014-08-12	10.93	10.98	10.70	10.72	2854724
2014-08-13	10.79	11.07	10.65	10.97	2266712
2014-08-14	10.92	11.11	10.84	10.98	1949148
2014-08-15	11.09	11.09	10.72	10.91	1804280
2014-08-18	10.98	11.11	10.88	11.10	2311004
2014-08-19	11.09	11.36	11.08	11.23	3301696
2014-08-20	11.16	11.23	10.91	11.04	1711568
2014-08-21	11.05	11.06	10.74	10.89	2770060
2014-08-22	10.90	11.20	10.75	11.02	2747192
2014-08-25	11.20	11.20	10.89	10.98	1456788
2014-08-26	10.96	11.59	10.96	11.47	3942180
2014-08-27	11.40	11.53	11.23	11.30	2653080
2014-08-28	11.22	11.36	11.04	11.07	1793356
2014-08-29	11.09	11.23	11.01	11.05	1323880
2014-09-02	11.13	11.24	11.01	11.21	2079124
2014-09-03	11.16	11.16	10.83	10.90	3867564
2014-09-04	10.89	10.99	10.63	10.67	3244580
2014-09-05	10.63	10.80	10.48	10.71	1715500
2014-09-08	10.67	10.82	10.65	10.80	1723160
2014-09-09	10.81	10.88	10.59	10.63	2147552
2014-09-10	10.66	10.91	10.64	10.83	2689548
2014-09-11	10.72	10.96	10.63	10.92	2425176
2014-09-12	10.94	11.02	10.62	10.63	3073512
2014-09-15	10.65	10.65	10.14	10.21	2907600
2014-09-16	10.20	10.37	10.09	10.27	2114920
2014-09-17	10.26	10.45	10.21	10.39	2326444
2014-09-18	10.47	10.66	10.39	10.56	1766472
2014-09-19	10.61	10.62	10.37	10.45	2990204
2014-09-22	10.41	10.41	9.98	10.11	2366780
2014-09-23	10.05	10.20	9.98	10.09	3039780
2014-09-24	10.13	10.41	10.03	10.35	1828828
2014-09-25	10.33	10.33	10.09	10.15	1821144
2014-09-26	10.17	10.30	10.15	10.25	1117468
2014-09-29	10.13	10.42	10.03	10.35	1560296
2014-09-30	10.31	10.36	10.00	10.00	2314596
2014-10-01	9.95	9.96	9.70	9.77	2863664
2014-10-02	9.77	10.26	9.69	10.16	2065712
2014-10-03	10.31	10.73	10.30	10.65	2733752
2014-10-06	10.71	10.75	10.31	10.31	2096732
2014-10-07	10.16	10.29	10.07	10.09	1832984
2014-10-08	10.09	10.51	10.00	10.48	1957176
2014-10-09	10.47	10.63	10.16	10.17	1640320
2014-10-10	10.10	10.51	10.07	10.13	2063028
2014-10-13	10.16	10.43	9.91	10.13	2612780
2014-10-14	10.24	10.42	10.14	10.25	1965560
2014-10-15	10.08	10.48	9.73	10.37	3199368
2014-10-16	10.21	10.61	10.15	10.35	2405048
2014-10-17	10.51	10.51	10.16	10.17	1782348
2014-10-20	10.14	10.55	10.10	10.50	2151004
2014-10-21	10.66	11.04	10.62	11.02	2176380
2014-10-22	11.04	11.15	10.53	10.71	2648232
2014-10-23	10.83	11.13	10.71	11.02	1996636
2014-10-24	11.06	11.13	10.79	10.83	2392616
2014-10-27	10.83	10.83	10.64	10.78	2033680
2014-10-28	10.81	11.13	10.80	11.04	3990904
2014-10-29	11.07	11.22	11.04	11.13	2235400
2014-10-30	11.10	11.38	10.99	11.19	2620472
2014-10-31	11.51	11.56	11.23	11.24	2357884
2014-11-03	11.29	11.29	10.96	10.99	2493424
2014-11-04	11.07	11.35	11.03	11.12	3153864
2014-11-05	11.25	11.29	10.97	11.00	1912032
2014-11-06	10.86	11.19	10.86	11.16	4689892
2014-11-07	11.70	13.02	11.65	12.73	9634424
2014-11-10	12.70	13.38	12.52	13.38	4991808
2014-11-11	13.27	13.50	13.13	13.29	3383972
2014-11-12	13.18	13.54	13.16	13.50	2376216
2014-11-13	13.38	13.62	13.34	13.59	587892
2014-11-14	13.35	13.41	13.06	13.18	2088632
2014-11-17	13.20	13.27	12.92	12.94	2073276
2014-11-18	12.89	13.15	12.87	12.90	2701352
2014-11-19	12.86	12.94	12.61	12.62	2247412
2014-11-20	12.58	12.78	12.53	12.71	1514308
2014-11-21	12.93	12.93	12.46	12.59	2955904
2014-11-24	12.60	12.82	12.52	12.80	3219716
2014-11-25	12.85	12.95	12.61	12.68	2572116
2014-11-26	12.71	12.89	12.66	12.84	1746900
2014-11-28	12.92	13.06	12.84	12.87	1672312
2014-12-01	12.73	13.00	12.64	12.83	3207376
2014-12-02	12.85	13.37	12.85	13.36	2732220
2014-12-03	13.36	13.79	13.29	13.63	2760104
2014-12-04	13.58	13.77	13.48	13.65	2509764
2014-12-05	13.64	13.93	13.62	13.83	2523128
2014-12-08	13.85	14.15	13.67	14.02	2791908
2014-12-09	13.87	14.58	13.87	14.58	2591364
2014-12-10	14.54	14.54	13.88	13.89	3083640
2014-12-11	13.92	13.99	13.53	13.58	3361276
2014-12-12	13.41	13.66	13.25	13.42	3212232
2014-12-15	13.43	13.55	13.10	13.21	2990560
2014-12-16	13.15	13.56	13.15	13.32	1684780
2014-12-17	13.44	13.96	13.27	13.94	2224412
2014-12-18	14.15	14.22	13.96	14.21	2199004
2014-12-19	14.20	14.30	14.07	14.14	2826452
2014-12-22	14.19	14.20	14.03	14.11	1510136
2014-12-23	14.18	14.23	13.38	13.49	3229372
2014-12-24	13.58	13.88	13.49	13.74	988484
2014-12-26	13.77	13.90	13.68	13.79	784332
2014-12-29	13.98	14.17	13.86	14.03	1593760
2014-12-30	13.95	14.05	13.69	13.80	1364412
2014-12-31	13.84	14.10	13.74	13.76	1460724
2015-01-02	13.91	14.15	13.56	13.63	1607564
2015-01-05	13.52	14.02	13.52	13.87	2171296
2015-01-06	13.80	13.95	13.48	13.55	3278596
2015-01-07	13.66	13.90	13.33	13.90	2671764
2015-01-08	14.06	14.66	13.90	14.59	3661856
2015-01-09	14.63	14.73	14.36	14.55	2166284
2015-01-12	14.61	14.87	14.61	14.76	3282696
2015-01-13	15.13	15.71	14.79	15.00	4138136
2015-01-14	14.88	15.13	14.70	14.79	2617464
2015-01-15	14.86	14.91	14.23	14.36	2220272
2015-01-16	14.33	14.76	14.14	14.74	1636620
2015-01-20	14.82	14.82	14.16	14.38	3187756
2015-01-21	14.32	14.46	13.99	14.06	1919228
2015-01-22	14.20	14.53	13.98	14.53	2368800
2015-01-23	14.49	14.69	14.28	14.49	1751640
2015-01-26	14.70	15.70	14.65	15.70	5552500
2015-01-27	15.57	15.89	15.46	15.58	3222444
2015-01-28	15.72	15.86	15.09	15.15	3176952
2015-01-29	15.15	15.25	14.85	15.25	2443476
2015-01-30	15.12	15.34	14.92	14.95	1999220
2015-02-02	15.00	15.36	14.98	15.33	3890272
2015-02-03	15.34	15.46	14.99	15.31	2638020
2015-02-04	15.25	15.45	15.13	15.25	1513224
2015-02-05	15.32	15.52	15.22	15.50	1800260
2015-02-06	15.58	15.91	15.41	15.62	1771624
2015-02-09	15.61	15.81	15.19	15.40	2169572
2015-02-10	15.58	15.70	15.17	15.67	1983500
2015-02-11	15.68	16.00	15.60	15.85	1566140
2015-02-12	15.95	15.99	15.45	15.49	2951412
2015-02-13	15.53	15.77	15.47	15.67	1468752
2015-02-17	15.78	15.78	15.35	15.60	1548316
2015-02-18	15.60	15.67	15.32	15.65	1942452
2015-02-19	15.64	15.84	15.58	15.76	1244400
2015-02-20	15.79	16.11	15.58	16.11	1524744
2015-02-23	16.16	16.16	15.69	15.88	1809360
2015-02-24	15.87	15.87	15.27	15.40	2455876
2015-02-25	15.48	15.84	15.27	15.84	3848968
2015-02-26	15.84	15.91	15.04	15.49	5012072
2015-02-27	15.56	15.74	15.13	15.19	2516356
2015-03-02	15.15	15.25	14.77	14.92	4476912
2015-03-03	14.91	14.93	14.36	14.76	4126260
2015-03-04	14.72	15.05	14.53	14.97	2928796
2015-03-05	14.96	15.21	14.94	15.14	2188904
2015-03-06	14.95	15.09	14.76	14.90	2552720
2015-03-09	14.97	14.98	14.61	14.90	3043116
2015-03-10	14.73	14.86	14.47	14.63	5130456
2015-03-11	14.63	15.01	14.49	14.98	3347472
2015-03-12	14.73	15.00	14.48	14.93	4938900
2015-03-13	14.76	15.06	14.76	15.01	3583364
2015-03-16	15.14	16.00	15.13	15.75	3881596
2015-03-17	15.73	15.82	15.48	15.58	1384092
2015-03-18	15.59	15.88	15.36	15.63	2326492
2015-03-19	15.57	15.92	15.49	15.86	1540752
2015-03-20	15.87	16.00	15.41	15.49	3025404
2015-03-23	15.43	15.46	15.22	15.38	2477744
2015-03-24	15.40	15.60	15.25	15.30	1663096
2015-03-25	15.46	15.46	14.88	14.94	2584500
2015-03-26	14.89	14.94	14.46	14.59	2820008
2015-03-27	14.56	15.14	14.56	15.04	1928632
2015-03-30	15.20	15.64	15.11	15.50	2671164
2015-03-31	15.42	15.72	15.35	15.59	3271240
2015-04-01	15.47	15.55	15.20	15.37	2692948
2015-04-02	15.41	15.75	15.25	15.74	2598352
2015-04-06	15.58	15.89	15.50	15.85	2438356
2015-04-07	15.87	16.05	15.76	15.80	2496744
2015-04-08	15.76	16.13	15.72	16.05	2824320
2015-04-09	16.07	16.30	15.99	16.25	3105112
2015-04-10	16.33	17.12	16.26	16.97	5242712
2015-04-13	17.00	17.23	16.70	16.86	2665360
2015-04-14	16.86	17.03	16.69	16.98	1625216
2015-04-15	17.00	17.20	16.80	17.12	2764056
2015-04-16	17.15	17.21	16.85	16.98	2152528
2015-04-17	16.82	16.91	16.67	16.85	1774504
2015-04-20	17.06	17.18	16.79	17.11	1992904
2015-04-21	17.14	17.63	17.04	17.58	2248488
2015-04-22	17.60	17.72	17.15	17.32	2506484
2015-04-23	17.32	17.81	17.26	17.64	4164620
2015-04-24	17.70	17.76	17.30	17.36	2600964
2015-04-27	17.47	17.53	16.65	16.89	3524492
2015-04-28	16.89	17.16	16.45	17.01	3522028
2015-04-29	16.84	17.08	16.56	16.78	5497560
2015-04-30	16.55	17.41	16.45	16.89	6211212
2015-05-01	17.04	17.12	16.64	16.78	3628040
2015-05-04	16.69	17.16	16.67	17.05	3163812
2015-05-05	16.95	17.12	16.44	16.55	2852972
2015-05-06	16.56	16.69	16.35	16.58	1988644
2015-05-07	16.53	17.09	16.48	16.87	2821436
2015-05-08	17.06	17.25	16.79	16.98	2468376
2015-05-11	16.94	17.18	16.85	16.90	1835416
2015-05-12	16.80	17.15	16.54	17.02	2281888
2015-05-13	17.05	17.07	16.63	16.94	1468272
2015-05-14	17.01	17.45	16.64	17.23	2278512
2015-05-15	17.25	17.31	16.93	17.10	1160592
2015-05-18	17.08	17.59	16.98	17.53	1920320
2015-05-19	17.50	17.60	17.32	17.45	1758736
2015-05-20	17.50	17.59	17.19	17.29	1387236
2015-05-21	17.24	17.30	16.95	17.06	1830872
2015-05-22	17.05	17.22	16.97	17.17	1899168
2015-05-26	17.00	17.29	16.92	17.16	2298016
2015-05-27	17.16	17.93	17.06	17.91	3388848
2015-05-28	17.86	17.95	17.59	17.82	2720404
2015-05-29	17.78	18.18	17.69	17.93	2819704
2015-06-01	17.90	18.25	17.80	18.09	2265056
2015-06-02	18.01	18.35	17.88	18.15	1924532
2015-06-03	18.23	18.25	17.96	18.12	1814008
2015-06-04	18.03	18.10	17.65	17.97	2609444
2015-06-05	17.99	18.22	17.86	18.15	2479160
2015-06-08	18.21	18.21	17.89	17.94	1967880
2015-06-09	17.97	17.97	17.51	17.73	2444284
2015-06-10	17.86	18.13	17.65	18.04	2176476
2015-06-11	18.07	18.38	17.99	18.35	1637624
2015-06-12	18.34	18.34	18.03	18.11	2650428
2015-06-15	17.85	18.12	17.51	18.09	2807692
2015-06-16	18.01	18.34	17.95	18.20	1952848
2015-06-17	18.27	18.87	18.26	18.74	3311404
2015-06-18	18.76	19.42	18.76	19.35	3752468
2015-06-19	19.41	19.50	19.22	19.41	3559220
2015-06-22	19.60	19.60	19.26	19.45	2588580
2015-06-23	19.45	19.50	19.31	19.48	2834248
2015-06-24	19.49	19.52	19.19	19.28	3221320
2015-06-25	19.38	19.54	19.26	19.44	3300492
2015-06-26	19.54	20.00	19.39	19.90	41548640
2015-06-29	19.62	20.14	19.48	19.78	5771216
2015-06-30	19.98	20.06	19.84	20.00	5130984
2015-07-01	20.14	20.35	19.83	19.94	4465192
2015-07-02	20.03	20.03	19.73	19.84	3665284
2015-07-06	19.70	20.10	19.50	19.93	9198348
2015-07-07	19.99	20.29	19.50	20.27	4694152
2015-07-08	20.41	20.41	19.76	19.88	3269572
2015-07-09	20.04	20.20	19.99	20.04	3570356
2015-07-10	20.26	20.39	20.14	20.36	3603252
2015-07-13	20.57	20.78	20.41	20.50	3139464
2015-07-14	20.52	20.75	20.46	20.57	2164304
2015-07-15	20.59	20.65	20.15	20.23	2605680
2015-07-16	20.50	20.96	20.32	20.92	3879568
2015-07-17	20.93	21.02	20.74	20.95	1483704
2015-07-20	21.05	21.08	20.78	20.87	1632748
2015-07-21	20.87	21.15	20.64	21.13	2669800
2015-07-22	21.01	21.45	21.01	21.35	1909720
2015-07-23	21.34	21.55	21.15	21.28	1658460
2015-07-24	21.21	21.36	20.70	20.77	2025432
2015-07-27	20.62	20.63	20.20	20.43	3853132
2015-07-28	20.60	20.88	20.22	20.85	2326448
2015-07-29	20.90	20.98	20.44	20.89	2060464
2015-07-30	20.85	21.07	20.50	20.98	1749564
2015-07-31	21.13	21.52	20.87	21.16	1991332
2015-08-03	21.25	21.44	20.83	21.13	1770348
2015-08-04	21.17	21.39	21.03	21.23	2489048
2015-08-05	21.28	21.75	21.18	21.49	6373820
2015-08-06	23.68	24.40	22.87	23.33	14647148
2015-08-07	23.12	23.28	22.66	22.94	3778752
2015-08-10	22.87	23.05	22.38	22.57	3650216
2015-08-11	23.00	24.05	22.85	23.98	5842736
2015-08-12	23.74	24.06	23.42	23.96	2737464
2015-08-13	24.02	24.57	23.83	24.27	3120032
2015-08-14	24.50	24.71	24.31	24.55	2642292
2015-08-17	24.58	24.61	23.82	24.53	2946764
2015-08-18	24.36	24.70	24.13	24.17	2631548
2015-08-19	24.10	24.25	23.50	23.88	3019480
2015-08-20	23.63	23.74	22.63	22.65	4065504
2015-08-21	22.45	22.73	22.09	22.50	5771424
2015-08-24	19.65	21.96	19.12	21.37	7113312
2015-08-25	23.00	23.08	21.75	22.39	8058900
2015-08-26	22.91	23.00	22.29	22.88	5772924
2015-08-27	23.40	23.74	23.00	23.44	5512084
2015-08-28	23.20	23.92	23.20	23.55	4276328
2015-08-31	23.33	24.06	23.28	23.54	5035448
2015-09-01	22.75	23.07	21.85	21.96	5427804
2015-09-02	22.30	22.51	21.86	22.34	2438584
2015-09-03	22.47	22.66	21.96	22.00	2867616
2015-09-04	21.75	22.25	21.66	22.08	2109848
2015-09-08	22.47	22.84	22.20	22.76	2675624
2015-09-09	22.93	22.97	22.56	22.71	3604924
2015-09-10	22.62	24.45	22.58	24.11	7118696
2015-09-11	23.92	24.49	23.60	24.35	4146152
2015-09-14	24.48	24.64	23.76	23.93	3275748
2015-09-15	24.00	24.28	23.83	24.18	2131860
2015-09-16	24.15	24.42	23.90	24.37	2345232
2015-09-17	24.53	25.82	24.42	25.48	7865624
2015-09-18	25.06	25.67	24.98	25.00	6540564
2015-09-21	25.27	25.40	24.59	24.97	3046844
2015-09-22	24.74	24.74	24.06	24.36	2745056
2015-09-23	24.33	25.18	24.07	25.14	3551116
2015-09-24	25.03	25.05	23.89	24.26	3368716
2015-09-25	24.56	24.57	22.70	23.02	4282836
2015-09-28	22.56	22.85	20.56	21.21	7614332
2015-09-29	21.15	21.65	20.52	20.75	4687540
2015-09-30	21.08	21.49	20.87	21.47	5224884
2015-10-01	21.40	21.51	20.96	21.42	5728524
2015-10-02	21.59	21.74	20.92	21.68	3945396
2015-10-05	21.84	22.18	20.90	21.14	5710380
2015-10-06	21.20	21.20	19.57	20.03	5854864
2015-10-07	20.11	20.16	19.43	19.67	7273148
2015-10-08	19.65	19.80	18.69	19.50	5455944
2015-10-09	19.61	19.62	19.04	19.39	3388516
2015-10-12	19.38	19.79	18.98	19.49	2955472
2015-10-13	19.24	19.32	18.79	18.86	4596984
2015-10-14	18.75	18.80	17.57	17.66	9056840
2015-10-15	20.04	21.35	19.12	21.09	17101608
2015-10-16	21.10	21.54	20.53	20.82	8539776
2015-10-19	20.85	21.23	20.54	20.81	3707292
2015-10-20	20.69	20.97	19.89	20.15	3105944
2015-10-21	20.28	20.61	19.40	19.90	3477920
2015-10-22	20.05	20.16	18.91	19.51	5038220
2015-10-23	19.61	20.66	19.50	20.63	4797104
2015-10-26	20.53	21.02	20.28	20.63	3560824
2015-10-27	20.45	20.96	20.29	20.90	2868448
2015-10-28	20.92	21.21	20.46	21.02	2755660
2015-10-29	20.95	21.13	20.40	20.61	2071504
2015-10-30	20.66	21.05	20.43	20.83	2637820
2015-11-02	21.15	21.83	21.02	21.70	4466332
2015-11-03	21.55	22.19	21.14	21.86	4323560
2015-11-04	21.85	22.16	21.50	21.76	2598604
2015-11-05	20.16	21.47	20.16	21.20	5405080
2015-11-06	21.19	21.27	20.80	21.18	3281664
2015-11-09	20.99	21.31	20.75	21.26	3671076
2015-11-10	21.26	21.44	20.99	21.23	2980220
2015-11-11	21.38	21.52	21.02	21.19	2105416
2015-11-12	21.08	21.11	20.73	20.85	1840684
2015-11-13	20.73	21.31	20.67	21.11	2557148
2015-11-16	21.13	21.20	20.57	20.75	2045468
2015-11-17	20.73	20.97	20.62	20.73	1799644
2015-11-18	20.85	21.29	20.66	21.25	1962476
2015-11-19	21.20	21.58	21.11	21.15	2465320
2015-11-20	21.28	22.00	21.28	21.57	3136964
2015-11-23	21.46	21.71	21.33	21.57	1804796
2015-11-24	21.56	21.74	21.40	21.72	2222108
2015-11-25	21.75	22.03	21.75	21.85	1259792
2015-11-27	21.86	22.36	21.86	22.21	844772
2015-11-30	22.15	22.16	21.07	21.26	2617220
2015-12-01	21.12	21.60	21.09	21.54	2198736
2015-12-02	21.60	21.83	21.49	21.56	1674392
2015-12-03	21.61	21.79	20.88	20.99	2237780
2015-12-04	21.14	21.97	21.14	21.94	2343712
2015-12-07	21.85	21.93	21.60	21.81	1808932
2015-12-08	21.65	21.98	21.58	21.82	1724128
2015-12-09	21.70	21.74	21.18	21.31	1899152
2015-12-10	21.36	21.49	20.95	21.24	2316448
2015-12-11	21.02	21.19	20.34	20.44	2121120
2015-12-14	20.42	20.87	20.42	20.74	1571648
2015-12-15	20.89	21.00	19.63	19.80	4031980
2015-12-16	20.01	20.62	20.00	20.51	3123808
2015-12-17	20.58	20.75	20.36	20.43	1936392
2015-12-18	20.45	20.86	20.27	20.53	2703916
2015-12-21	20.59	20.84	20.36	20.41	1709772
2015-12-22	20.48	20.67	19.95	20.64	2059252
2015-12-23	20.67	20.73	20.37	20.47	1682656
2015-12-24	20.30	20.41	20.07	20.28	1173972
2015-12-28	20.27	20.45	20.13	20.43	1274476
2015-12-29	20.43	20.81	20.37	20.58	1405008
2015-12-30	20.54	20.76	20.44	20.59	2178404
2015-12-31	20.47	20.76	20.35	20.48	4076256
2016-01-04	20.07	20.08	19.44	19.62	4101148
2016-01-05	19.65	20.25	19.63	20.19	3357164
2016-01-06	19.86	20.19	19.71	19.85	4782044
2016-01-07	19.72	20.48	19.53	20.45	4432516
2016-01-08	20.70	20.97	19.85	19.90	3066076
2016-01-11	20.11	20.15	19.08	19.46	3052348
2016-01-12	19.57	20.52	19.44	19.47	5226964
2016-01-13	19.42	19.55	17.54	17.83	6693048
2016-01-14	17.88	18.47	16.58	18.10	6729488
2016-01-15	17.50	17.72	17.10	17.56	4706968
2016-01-19	17.62	18.23	17.59	18.11	4765516
2016-01-20	17.84	18.83	17.59	18.51	6368484
2016-01-21	18.49	18.68	18.11	18.12	2785232
2016-01-22	18.14	18.58	18.01	18.51	2108832
2016-01-25	18.44	18.51	18.11	18.17	1467728
2016-01-26	18.22	18.40	17.72	18.30	2132172
2016-01-27	18.27	18.56	17.76	17.83	1723440
2016-01-28	18.64	18.64	17.05	17.39	4245504
2016-01-29	17.34	18.05	17.34	17.82	2314256
2016-02-01	17.75	18.10	17.51	18.01	1656388
2016-02-02	17.81	18.21	17.57	17.66	1868836
2016-02-03	17.64	17.91	17.20	17.47	2603192
2016-02-04	17.51	17.82	17.28	17.66	2067728
2016-02-05	17.64	17.94	15.35	15.50	12389300
2016-02-08	14.99	15.00	11.98	13.41	21313188
2016-02-09	13.23	13.97	12.86	13.35	7663368
2016-02-10	13.50	14.71	13.44	14.57	7374236
2016-02-11	14.13	14.54	13.84	14.06	4241044
2016-02-12	14.34	14.37	13.63	14.03	3082952
2016-02-16	14.21	15.09	14.06	14.82	3737376
2016-02-17	14.94	15.63	14.77	15.46	4165196
2016-02-18	15.59	15.80	15.38	15.43	3269804
2016-02-19	15.29	16.05	15.13	15.80	3523260
2016-02-22	15.91	16.14	15.75	15.89	3907468
2016-02-23	15.89	16.57	15.72	15.82	2970136
2016-02-24	15.01	16.23	14.13	16.11	7448884
2016-02-25	16.23	17.04	16.23	16.80	5044008
2016-02-26	16.81	17.17	16.23	16.48	2703632
2016-02-29	16.54	16.96	16.17	16.27	2225452
2016-03-01	16.47	16.47	15.93	16.41	2659568
2016-03-02	16.46	16.62	16.19	16.44	400
2016-03-03	16.35	16.63	16.14	16.60	2013820
2016-03-04	16.57	16.95	16.53	16.71	2030544
2016-03-07	16.67	17.22	16.56	17.10	2822468
2016-03-08	16.97	17.23	16.47	16.53	2282288
2016-03-09	16.55	16.57	15.60	16.13	5024988
2016-03-10	16.13	16.32	15.32	16.13	5777048
2016-03-11	15.86	16.36	15.77	16.29	2704308
2016-03-14	15.62	16.15	15.62	16.01	3704540
2016-03-15	15.85	15.91	15.46	15.49	4002520
2016-03-16	15.50	15.74	14.99	15.06	2662560
2016-03-17	15.01	15.14	14.61	14.85	3125028
2016-03-18	14.93	15.32	14.72	15.18	2975268
2016-03-21	15.05	15.29	14.82	14.88	2405696
2016-03-22	14.86	15.79	14.86	15.67	3263812
2016-03-23	15.52	15.57	15.26	15.29	2191960
2016-03-24	15.14	15.19	14.80	14.99	1736108
2016-03-28	14.94	15.00	14.77	14.77	369980
2016-03-29	15.00	15.81	14.73	14.87	3935344
2016-03-30	15.81	16.56	15.81	16.38	4799240
2016-03-31	16.31	17.28	16.28	16.38	5384736
2016-04-01	16.87	17.34	16.50	16.91	4494104
2016-04-04	17.04	18.03	16.91	17.62	6006972
2016-04-05	17.38	17.47	16.89	16.95	2861276
2016-04-06	16.84	17.25	16.83	17.18	2493072
2016-04-07	17.09	17.25	16.95	17.11	2471896
2016-04-08	17.25	17.36	16.75	17.02	1849036
2016-04-11	17.00	17.07	16.62	16.70	2420576
2016-04-12	16.63	16.70	16.04	16.32	3699796
2016-04-13	16.38	16.61	16.22	16.47	3043936
2016-04-14	16.44	16.98	16.40	16.76	2784964
2016-04-15	16.77	16.90	16.53	16.70	1781176
2016-04-18	16.60	17.01	16.57	16.92	1718480
2016-04-19	16.93	16.98	16.63	16.70	2470516
2016-04-20	16.73	16.89	16.48	16.77	1480468
2016-04-21	16.82	17.02	16.77	16.92	1986784
2016-04-22	16.88	17.22	16.88	17.11	1774832
2016-04-25	17.08	17.45	17.07	17.28	2538812
2016-04-26	17.28	17.47	17.13	17.46	2073272
2016-04-27	17.27	17.70	16.95	17.10	3556484
2016-04-28	16.76	17.25	16.43	16.49	6637948
2016-04-29	16.42	16.42	15.66	16.10	4622356
2016-05-02	16.03	16.47	15.90	16.28	3220448
2016-05-03	15.95	16.23	15.54	15.77	8217412
2016-05-04	15.69	15.69	15.27	15.35	3389812
2016-05-05	15.32	15.47	15.21	15.35	3504148
2016-05-06	15.34	15.46	15.02	15.33	2861420
2016-05-09	15.30	15.74	15.27	15.61	3401948
2016-05-10	15.73	15.74	15.43	15.62	2115348
2016-05-11	15.72	16.20	15.67	15.86	3076512
2016-05-12	15.96	15.99	15.08	15.29	2681396
2016-05-13	15.22	15.36	15.03	15.16	2294796
2016-05-16	15.24	15.74	15.20	15.70	3546472
2016-05-17	15.65	15.81	15.40	15.48	2664340
2016-05-18	15.45	15.53	15.27	15.46	2514304
2016-05-19	15.41	15.79	15.30	15.57	2768732
2016-05-20	15.68	16.02	15.61	15.96	2735900
2016-05-23	15.79	16.10	15.72	15.87	3949912
2016-05-24	15.98	16.43	15.71	16.24	3043872
2016-05-25	16.20	16.44	16.07	16.33	2955676
2016-05-26	16.30	16.30	15.73	15.79	3238988
2016-05-27	15.77	16.36	15.58	16.32	4150368
2016-05-31	16.31	16.32	15.90	16.12	3438288
2016-06-01	15.88	16.40	15.67	16.19	5839388
2016-06-02	16.15	16.92	15.90	16.91	4012516
2016-06-03	16.88	16.98	16.64	16.88	3119064
2016-06-06	16.72	17.23	16.65	17.14	2072320
2016-06-07	17.07	17.27	17.01	17.27	4441888
2016-06-08	17.27	18.37	17.07	18.34	6899696
2016-06-09	18.33	18.68	17.87	18.17	4693196
2016-06-10	18.07	18.24	17.78	17.98	3345924
2016-06-13	17.86	18.71	17.65	18.02	4377204
2016-06-14	18.06	18.45	17.79	18.35	3917408
2016-06-15	18.45	18.75	18.14	18.24	4130068
2016-06-16	18.18	18.23	17.87	18.12	3027940
2016-06-17	18.09	18.22	17.90	18.15	2857956
2016-06-20	18.72	19.41	18.48	19.31	7455928
2016-06-21	19.44	19.44	18.89	19.38	4609524
2016-06-22	19.33	19.44	19.04	19.37	3848564
2016-06-23	19.44	19.54	19.12	19.40	4961616
2016-06-24	18.67	19.46	18.29	19.37	6242096
2016-06-27	19.21	19.37	18.65	18.98	4284956
2016-06-28	19.13	19.58	19.06	19.51	3373268
2016-06-29	19.53	20.31	19.50	19.75	5045816
2016-06-30	19.82	19.97	19.59	19.83	5231188
2016-07-01	19.91	20.06	19.75	19.90	2115468
2016-07-05	19.88	19.88	19.62	19.76	3131724
2016-07-06	19.75	19.79	19.49	19.67	3840672
2016-07-07	19.65	19.72	19.05	19.55	3296092
2016-07-08	19.75	19.75	19.32	19.72	4275208
2016-07-11	19.87	19.96	19.66	19.85	2940520
2016-07-12	19.98	20.25	19.85	19.95	2491784
2016-07-13	20.03	20.12	19.76	19.83	2153908
2016-07-14	20.01	20.02	19.26	19.53	3499504
2016-07-15	19.53	19.63	19.19	19.39	2974004
2016-07-18	19.58	19.63	19.19	19.55	4763276
2016-07-19	19.80	21.59	19.74	20.76	10232932
2016-07-20	20.97	21.28	20.89	21.16	3682412
2016-07-21	21.16	21.16	21.16	21.16	0
2016-07-22	21.99	22.26	21.58	21.97	8621136
2016-07-25	21.91	21.96	21.76	21.95	4041636
2016-07-26	22.01	22.17	21.88	22.08	2012612
2016-07-27	22.04	22.31	21.79	22.17	2075780
2016-07-28	22.21	22.65	22.09	22.39	1708232
2016-07-29	22.58	23.10	22.43	23.06	3531384
2016-08-01	23.17	23.32	22.82	23.16	3414704
2016-08-02	23.12	23.22	22.75	23.20	3163696
2016-08-03	21.96	23.63	21.88	22.72	7998080
2016-08-04	22.88	22.94	22.66	22.88	3946064
2016-08-05	22.76	23.06	22.70	22.81	3418272
2016-08-08	22.81	22.93	22.62	22.67	3217648
2016-08-09	22.75	22.86	22.63	22.78	3286084
2016-08-10	22.57	22.74	22.29	22.56	2958672
2016-08-11	22.72	22.79	22.61	22.73	2612892
2016-08-12	22.75	22.75	22.50	22.63	1999896
2016-08-15	22.63	22.83	22.55	22.72	2094560
2016-08-16	22.75	22.75	22.55	22.66	2092596
2016-08-17	22.64	22.68	22.49	22.57	3605148
2016-08-18	22.56	22.86	22.56	22.73	2212048
2016-08-19	22.63	22.83	22.49	22.74	2318284
2016-08-22	22.66	22.87	22.51	22.64	1053560
2016-08-23	22.59	23.06	22.51	23.02	2232548
2016-08-24	22.93	23.47	22.56	22.59	3191424
2016-08-25	22.64	22.95	22.50	22.66	1262768
2016-08-26	22.64	22.87	22.50	22.81	1918708
2016-08-29	22.90	23.16	22.63	22.91	2886504
2016-08-30	22.91	23.12	22.84	23.03	2590252
2016-08-31	22.93	23.00	22.69	22.77	2358872
2016-09-01	22.83	22.98	22.58	22.93	2700004
2016-09-02	23.00	23.20	22.83	23.02	1663092
2016-09-06	23.15	23.88	23.05	23.57	2680136
2016-09-07	23.61	23.95	23.55	23.75	2796844
2016-09-08	23.70	24.10	23.56	23.95	3395904
2016-09-09	23.76	23.85	23.19	23.24	5603724
2016-09-12	23.04	23.31	22.80	23.26	1942312
2016-09-13	23.18	23.34	22.84	22.97	1876148
2016-09-14	22.66	23.20	22.59	22.95	2239340
2016-09-15	22.88	23.46	22.70	23.19	2334304
2016-09-16	23.25	23.53	23.17	23.27	3053692
2016-09-19	23.35	23.43	23.08	23.27	2183048
2016-09-20	23.29	23.37	23.03	23.19	2924176
2016-09-21	23.25	23.42	23.10	23.38	2535784
2016-09-22	23.50	23.70	23.42	23.51	2167568
2016-09-23	23.50	23.56	23.43	23.48	2383756
2016-09-26	23.40	23.46	23.21	23.29	1787080
2016-09-27	23.24	23.48	23.23	23.43	1890760
2016-09-28	23.39	23.43	21.18	22.44	17960204
2016-09-29	22.47	22.50	21.57	21.95	10935380
2016-09-30	22.09	22.26	21.70	21.92	4103732
2016-10-03	21.73	21.95	21.02	21.25	5032704
2016-10-04	21.25	21.37	20.15	20.48	7516956
2016-10-05	20.64	21.21	20.45	20.84	6009768
2016-10-06	20.86	21.05	20.59	20.77	2891292
2016-10-07	20.75	20.88	20.50	20.73	2881416
2016-10-10	20.84	21.28	20.79	20.98	2055476
2016-10-11	20.86	20.86	20.25	20.47	2585876
2016-10-12	20.55	20.85	20.36	20.51	1762096
2016-10-13	20.40	20.61	20.00	20.50	2064544
2016-10-14	20.52	20.63	20.27	20.42	2902728
2016-10-17	20.48	20.59	20.28	20.49	1497940
2016-10-18	20.63	20.76	20.54	20.63	1716572
2016-10-19	20.58	20.73	20.47	20.50	2578540
2016-10-20	20.49	20.67	20.45	20.63	2091608
2016-10-21	20.58	20.58	20.07	20.17	1682932
2016-10-24	20.19	20.79	20.10	20.63	1997008
2016-10-25	20.49	20.49	19.92	20.06	1694276
2016-10-26	19.93	19.96	18.86	19.31	6128416
2016-10-27	19.34	19.37	18.81	18.86	2434204
2016-10-28	18.80	19.48	18.80	19.18	2309072
2016-10-31	19.28	19.71	19.11	19.56	5967292
2016-11-01	19.49	19.86	19.34	19.48	5189324
2016-11-02	15.70	16.62	15.25	15.73	33209624
2016-11-03	15.72	15.90	14.87	15.02	11086584
2016-11-04	15.04	15.84	15.04	15.48	6260952
2016-11-07	15.57	15.94	15.32	15.75	4777252
2016-11-08	15.75	15.93	15.49	15.66	3307428
2016-11-09	15.54	16.00	15.04	15.50	6054176
2016-11-10	15.63	15.94	15.35	15.63	3043132
2016-11-11	15.68	16.56	15.49	16.30	5910092
2016-11-14	16.58	17.72	16.56	17.20	7321792
2016-11-15	17.19	18.27	17.17	17.88	7640220
2016-11-16	17.79	18.03	17.60	17.82	4450820
2016-11-17	17.66	18.28	17.66	18.00	2674772
2016-11-18	18.10	18.29	17.85	17.85	3234180
2016-11-21	17.82	18.39	17.81	18.30	3490716
2016-11-22	18.22	18.37	17.09	17.56	5718788
2016-11-23	17.62	18.09	17.46	18.05	3093992
2016-11-25	18.31	18.55	17.91	18.21	1890160
2016-11-28	18.19	18.48	17.59	17.68	4036872
2016-11-29	17.75	17.75	16.80	17.02	6263452
2016-11-30	17.13	17.29	15.91	16.32	22906908
2016-12-01	16.25	16.46	15.67	15.84	5086392
2016-12-02	15.89	16.13	15.73	15.97	3686680
2016-12-05	16.13	16.44	15.92	16.11	3579972
2016-12-06	16.17	16.43	15.95	16.37	7128932
2016-12-07	16.25	16.42	15.52	15.76	3829392
2016-12-08	15.68	16.20	15.61	16.15	3128444
2016-12-09	16.12	16.41	16.06	16.25	3019168
2016-12-12	16.10	16.37	16.06	16.32	2925744
2016-12-13	16.41	16.62	16.11	16.25	4055816
2016-12-14	16.26	16.28	15.83	16.04	3699912
2016-12-15	16.36	16.36	15.82	15.93	3973260
2016-12-16	15.90	16.22	15.78	15.85	4544488
2016-12-19	15.98	16.32	15.75	15.88	6067068
2016-12-20	15.84	16.95	15.16	15.89	17749084
2016-12-21	16.15	16.47	15.90	15.94	8155412
2016-12-22	15.90	16.17	15.38	15.53	3384688
2016-12-23	15.59	15.73	15.42	15.63	2308884
2016-12-27	15.55	15.65	15.34	15.60	3602160
2016-12-28	15.68	15.94	15.23	15.25	2906220
2016-12-29	15.32	15.35	15.07	15.16	3521460
2016-12-30	15.15	15.31	14.84	14.93	5357324
2017-01-03	14.88	14.91	14.44	14.56	5717204
2017-01-04	14.58	15.29	14.42	15.18	7246480
2017-01-05	15.22	16.14	15.13	15.67	6565428
2017-01-06	15.79	15.98	15.62	15.81	3559064
2017-01-09	15.88	15.97	15.62	15.62	4105600
2017-01-10	15.72	17.37	15.61	16.76	8528580
2017-01-11	16.82	17.36	16.58	17.26	7846768
2017-01-12	17.25	17.43	16.82	16.90	5302472
2017-01-13	19.84	22.20	19.66	21.28	37285760
2017-01-17	21.37	21.69	21.15	21.37	11669548
2017-01-18	21.50	21.55	21.02	21.04	9444264
2017-01-19	21.04	21.16	20.31	20.40	7149332
2017-01-20	20.40	20.57	19.91	20.05	4900296
2017-01-23	19.91	20.12	19.75	20.00	3907540
2017-01-24	19.58	20.01	19.08	19.94	9353644
2017-01-25	20.03	20.57	19.97	20.23	5634860
2017-01-26	20.19	20.38	19.79	19.88	2805652
2017-01-27	19.86	20.00	19.73	19.87	2134272
2017-01-30	19.79	19.91	19.41	19.64	2111716
2017-01-31	19.71	19.99	19.52	19.79	3358760
2017-02-01	19.95	20.05	19.67	19.86	3761452
2017-02-02	19.96	20.09	19.58	19.89	2245152
2017-02-03	19.88	20.38	19.80	20.35	3121680
2017-02-06	20.25	20.48	19.81	19.92	2933328
2017-02-07	19.88	20.19	19.88	19.95	4390440
2017-02-08	19.84	20.02	19.72	19.81	2020360
2017-02-09	19.84	20.14	19.77	19.85	3112424
2017-02-10	19.83	20.08	19.71	20.00	2569776
2017-02-13	19.96	20.22	19.96	20.06	2511196
2017-02-14	20.13	20.34	19.89	20.27	4253824
2017-02-15	20.25	21.00	20.24	20.81	5384548
2017-02-16	21.15	21.21	20.03	20.35	3616424
2017-02-17	20.27	20.67	20.15	20.47	2530588
2017-02-21	20.27	20.56	19.92	19.98	3526184
2017-02-22	19.97	19.97	19.51	19.65	3415352
2017-02-23	19.62	19.80	19.28	19.49	3528960
2017-02-24	19.27	19.73	19.22	19.63	2535828
2017-02-27	19.55	19.84	18.88	19.80	3693632
2017-02-28	19.79	19.79	19.31	19.54	5918208
2017-03-01	19.60	21.02	19.60	20.37	6100784
2017-03-02	20.38	20.74	20.21	20.26	2674728
2017-03-03	20.00	20.42	19.88	20.11	4053772
2017-03-06	19.94	20.06	19.41	19.59	3729780
2017-03-07	19.68	19.75	19.36	19.65	5826940
2017-03-08	19.70	19.93	19.52	19.56	1860040
2017-03-09	19.51	19.75	19.25	19.39	3541288
2017-03-10	19.43	19.63	19.21	19.59	6113828
2017-03-13	19.26	19.63	19.23	19.40	3049012
2017-03-14	19.29	19.62	19.23	19.37	2456984
2017-03-15	19.26	19.58	19.26	19.30	2691224
2017-03-16	19.42	19.55	19.19	19.35	2810888
2017-03-17	19.32	19.85	19.12	19.72	2697472
2017-03-20	19.72	20.02	19.58	19.91	2452672
2017-03-21	19.97	20.18	19.03	19.12	4271220
2017-03-22	19.08	19.30	18.78	19.23	3674284
2017-03-23	19.04	19.39	18.95	19.02	3147192
2017-03-24	19.71	21.08	19.69	20.66	5950832
2017-03-27	20.53	20.90	20.40	20.85	3014564
2017-03-28	20.79	21.08	20.73	21.00	2544436
2017-03-29	21.08	21.58	20.94	21.30	4845964
2017-03-30	21.30	21.37	21.03	21.26	1878800
2017-03-31	21.17	21.42	21.12	21.18	2074412
2017-04-03	21.19	21.33	20.73	20.99	3094428
2017-04-04	20.94	21.20	20.38	20.48	2527664
2017-04-05	20.51	20.57	19.95	20.01	3023208
2017-04-06	20.08	20.11	19.65	20.06	2661520
2017-04-07	19.94	19.99	19.61	19.69	2926372
2017-04-10	19.55	19.76	19.51	19.53	2021096
2017-04-11	19.63	19.65	19.01	19.27	2799988
2017-04-12	19.24	19.37	19.13	19.19	1287492
2017-04-13	18.70	19.13	18.16	19.02	3953888
2017-04-17	19.06	19.15	18.79	18.81	2658048
2017-04-18	18.76	18.83	18.36	18.44	3167652
2017-04-19	18.45	18.63	18.19	18.53	3332256
2017-04-20	18.59	19.06	18.53	18.98	1639412
2017-04-21	18.93	19.03	18.80	18.81	1664328
2017-04-24	19.10	19.22	18.70	18.72	3566212
2017-04-25	18.75	18.98	18.67	18.74	2650280
2017-04-26	18.84	19.07	18.65	18.92	3090792
2017-04-27	19.20	19.86	19.17	19.48	3481476
2017-04-28	19.71	19.75	19.35	19.49	2807968
2017-05-01	19.48	19.98	19.45	19.90	3504584
2017-05-02	19.96	20.48	19.67	20.41	6783368
2017-05-03	18.63	19.13	18.18	18.48	21518040
2017-05-04	18.65	18.88	18.28	18.84	6108084
2017-05-05	19.09	19.62	18.91	19.05	8638428
2017-05-08	18.80	18.97	18.21	18.35	8694072
2017-05-09	18.25	18.25	17.99	18.00	6815744
2017-05-10	17.98	18.17	17.57	17.78	4477324
2017-05-11	17.80	18.08	17.22	17.24	4206468
2017-05-12	17.24	17.66	17.18	17.61	5188424
2017-05-15	17.66	18.04	17.57	17.88	4997560
2017-05-16	17.81	17.81	17.37	17.43	4990452
2017-05-17	17.38	17.38	16.93	17.01	2892276
2017-05-18	16.98	17.24	16.78	17.17	3396784
2017-05-19	17.20	17.25	16.73	16.92	6528904
2017-05-22	17.19	17.29	16.91	17.21	4365416
2017-05-23	17.21	17.35	16.87	16.90	2304684
2017-05-24	16.95	17.09	16.78	17.07	3422464
2017-05-25	17.13	17.34	16.98	17.29	4162180
2017-05-26	17.34	17.37	17.03	17.16	1859992
2017-05-30	17.17	17.17	16.97	17.10	2584652
2017-05-31	17.14	17.16	16.54	16.71	3879356
2017-06-01	16.60	16.87	16.58	16.71	3996640
2017-06-02	16.79	17.00	16.67	16.92	3211940
2017-06-05	16.83	18.09	16.71	17.80	14366564
2017-06-06	17.53	17.65	17.12	17.44	7117600
2017-06-07	17.60	17.75	17.10	17.32	3373788
2017-06-08	17.34	17.66	17.17	17.53	1780736
2017-06-09	17.58	17.88	16.92	17.25	3431424
2017-06-12	17.30	18.03	17.11	17.92	4119532
2017-06-13	17.91	18.50	17.81	18.21	4118400
2017-06-14	18.18	18.70	18.04	18.67	3415012
2017-06-15	18.50	18.92	18.49	18.90	6172112
2017-06-16	19.03	19.17	18.81	19.07	7340168
2017-06-19	19.14	19.68	19.10	19.49	5529928
2017-06-20	19.49	19.62	19.34	19.46	5430096
2017-06-21	19.44	19.76	19.44	19.58	3965172
2017-06-22	19.55	19.83	19.55	19.67	3082952
2017-06-23	19.62	19.76	19.32	19.33	3615760
2017-06-26	19.40	19.54	18.98	19.44	3438548
2017-06-27	19.45	19.50	18.52	18.74	5139832
2017-06-28	18.77	18.92	18.50	18.82	2911840
2017-06-29	18.82	18.82	18.13	18.32	7000536
2017-06-30	18.42	18.44	18.13	18.29	1639516
2017-07-03	18.29	18.55	17.95	18.13	1307052
2017-07-05	18.13	18.39	17.79	18.29	2799008
2017-07-06	18.24	18.30	17.77	17.79	3390096
2017-07-07	17.82	18.09	17.70	18.09	2601604
2017-07-10	18.04	18.08	17.63	17.74	2802900
2017-07-11	17.73	17.88	17.38	17.87	3571300
2017-07-12	17.99	18.21	17.82	17.95	2480288
2017-07-13	17.50	17.70	17.08	17.51	10716280
2017-07-14	17.56	18.10	17.49	17.93	4263888
2017-07-17	17.98	18.03	17.46	17.67	7968744
2017-07-18	17.68	17.69	17.41	17.49	3044760
2017-07-19	17.49	17.59	17.35	17.50	4633244
2017-07-20	17.60	17.68	17.46	17.50	2568640
2017-07-21	17.42	17.63	17.27	17.38	2043800
2017-07-24	17.33	17.62	17.30	17.43	6321892
2017-07-25	17.45	17.75	17.22	17.50	5736948
2017-07-26	17.46	17.60	17.19	17.19	3406492
2017-07-27	17.27	17.27	16.56	16.62	8433552
2017-07-28	16.60	16.84	16.50	16.76	7842464
2017-07-31	16.76	16.84	16.57	16.65	4435816
2017-08-01	16.75	16.89	16.71	16.71	6623252
2017-08-02	17.91	17.94	17.44	17.83	16608796
2017-08-03	17.82	18.00	17.54	17.69	8562700
2017-08-04	17.82	17.89	17.71	17.79	3467660
2017-08-07	17.75	17.90	17.72	17.83	2581080
2017-08-08	17.80	17.96	17.76	17.83	4229572
2017-08-09	17.74	17.91	17.64	17.89	4175984
2017-08-10	17.84	17.88	17.41	17.45	6614652
2017-08-11	17.42	17.57	17.26	17.40	3762600
2017-08-14	17.58	18.06	17.48	17.91	3457884
2017-08-15	17.92	17.92	17.67	17.81	2157220
2017-08-16	17.95	18.37	17.80	18.27	3008496
2017-08-17	18.24	18.42	18.18	18.20	5405400
2017-08-18	18.15	18.62	18.03	18.30	4939520
2017-08-21	18.29	18.41	18.04	18.27	3620156
2017-08-22	18.39	19.73	18.27	18.98	7159816
2017-08-23	18.83	19.00	18.70	18.80	2957696
2017-08-24	18.79	18.97	18.66	18.88	2549404
2017-08-25	18.92	19.03	18.81	18.88	3819756
2017-08-28	18.81	18.96	18.68	18.86	4511288
2017-08-29	18.80	18.89	18.72	18.81	2655740
2017-08-30	18.76	18.76	18.49	18.54	4731672
2017-08-31	18.48	18.91	18.48	18.65	4191112
2017-09-01	18.69	18.80	18.45	18.74	3489364
2017-09-05	18.62	18.98	18.45	18.96	8007168
2017-09-06	19.05	19.10	18.53	18.78	6218196
2017-09-07	18.74	18.86	17.77	17.81	5542024
2017-09-08	17.78	17.83	17.43	17.82	4927680
2017-09-11	17.95	18.31	17.73	18.28	7883608
2017-09-12	18.38	18.48	18.15	18.40	2928244
2017-09-13	18.34	18.86	18.34	18.74	3420024
2017-09-14	18.61	18.61	18.06	18.09	2862024
2017-09-15	17.99	18.12	17.53	17.57	3299480
2017-09-18	17.69	17.75	17.22	17.32	4679872
2017-09-19	17.31	17.40	17.02	17.37	4069428
2017-09-20	17.32	17.57	17.23	17.56	3480560
2017-09-21	17.58	17.61	17.31	17.38	1981520
2017-09-22	17.43	17.57	17.27	17.50	2690668
2017-09-25	17.50	17.54	17.15	17.29	3004820
2017-09-26	17.35	17.35	16.97	16.98	2156632
2017-09-27	17.11	17.21	16.84	16.87	3502408
2017-09-28	11.97	12.00	10.66	11.36	123168260
2017-09-29	11.44	12.29	11.40	12.23	37431884
2017-10-02	12.33	12.58	12.19	12.42	14342052
2017-10-03	12.43	12.50	11.58	11.80	18353836
2017-10-04	11.71	12.04	11.63	12.03	15339388
2017-10-05	11.99	12.21	11.77	12.00	19427532
2017-10-06	12.05	12.10	11.89	11.94	9169116
2017-10-09	11.97	12.02	11.77	11.82	6818116
2017-10-10	11.80	11.87	11.44	11.53	9613900
2017-10-11	11.60	11.81	11.54	11.80	5179988
2017-10-12	11.81	11.88	11.56	11.71	4312516
2017-10-13	11.62	11.63	11.43	11.51	5766536
2017-10-16	11.45	11.49	11.14	11.24	8783512
2017-10-17	11.31	11.37	10.97	11.25	6109980
2017-10-18	11.25	11.34	11.01	11.24	5291660
2017-10-19	11.25	11.30	10.97	11.25	5307352
2017-10-20	11.28	11.38	11.12	11.20	3672496
2017-10-23	11.13	11.47	11.13	11.19	6802124
2017-10-24	11.12	11.24	11.00	11.14	6199880
2017-10-25	11.10	11.25	11.00	11.17	6585740
2017-10-26	11.14	11.24	10.94	11.12	4125252
2017-10-27	11.13	11.20	11.03	11.14	5773924
2017-10-30	11.03	11.32	10.94	11.31	6969976
2017-10-31	11.32	11.48	11.21	11.24	6395004
2017-11-01	11.28	11.41	11.13	11.22	8695916
2017-11-02	11.80	12.58	11.60	11.93	14875464
2017-11-03	11.93	12.35	11.75	12.28	6890624
2017-11-06	12.30	12.52	12.24	12.49	6047920
2017-11-07	12.50	12.67	12.37	12.53	5517300
2017-11-08	12.53	12.60	12.23	12.25	8851572
2017-11-09	12.40	12.66	12.29	12.60	4757772
2017-11-10	12.73	12.86	12.45	12.69	4347944
2017-11-13	12.58	12.98	12.52	12.89	4707052
2017-11-14	12.89	13.11	12.64	12.89	7096564
2017-11-15	12.84	13.15	12.79	13.00	5410748
2017-11-16	13.06	13.29	12.87	13.26	3868132
2017-11-17	13.24	13.52	13.05	13.50	6155284
2017-11-20	13.50	13.85	13.42	13.67	4910472
2017-11-21	13.77	13.90	13.47	13.78	7085444
2017-11-22	13.80	13.96	13.65	13.84	4902368
2017-11-24	14.00	14.00	13.75	13.89	2506136
2017-11-27	13.88	14.03	13.70	13.89	7857904
2017-11-28	13.89	14.56	13.80	14.45	6654772
2017-11-29	14.50	15.23	14.45	14.85	9349516
2017-11-30	14.76	14.90	14.24	14.61	24870876
2017-12-01	14.55	14.71	14.18	14.51	7424520
2017-12-04	14.67	14.94	14.43	14.47	6419796
2017-12-05	14.44	14.71	14.35	14.50	5066584
2017-12-06	14.55	14.82	14.42	14.71	4350672
2017-12-07	14.74	15.08	14.66	14.99	3880776
2017-12-08	15.01	15.47	14.98	15.38	8494852
2017-12-11	15.31	15.59	14.43	14.61	7113968
2017-12-12	14.70	14.88	14.31	14.31	4858356
2017-12-13	14.29	14.71	14.14	14.63	4826656
2017-12-14	14.70	14.86	14.42	14.56	5740672
2017-12-15	14.55	14.78	14.20	14.26	6025796
2017-12-18	14.38	14.62	14.18	14.59	6324932
2017-12-19	14.58	14.72	14.46	14.54	4220788
2017-12-20	14.63	14.64	14.17	14.18	3272784
2017-12-21	14.23	14.30	13.77	13.93	6271644
2017-12-22	13.95	14.10	13.84	14.03	3041760
2017-12-26	14.07	14.33	14.04	14.24	1663316
2017-12-27	14.19	14.32	14.12	14.22	2503848
2017-12-28	14.20	14.34	14.10	14.33	1998360
2017-12-29	14.33	14.49	14.28	14.35	2354560
2018-01-02	14.41	14.88	14.39	14.50	4840616
2018-01-03	14.49	14.55	14.32	14.52	5639580
2018-01-04	13.50	13.56	12.76	13.06	23807948
2018-01-05	13.10	13.46	12.95	13.32	11872572
2018-01-08	13.32	13.94	13.05	13.86	8921040
2018-01-09	13.99	13.99	13.01	13.65	11190032
2018-01-10	13.75	14.67	13.70	14.65	8355264
2018-01-11	14.75	14.80	14.33	14.56	4670428
2018-01-12	14.56	14.56	13.97	14.19	4897440
2018-01-16	14.27	14.35	14.02	14.10	4070756
2018-01-17	14.10	14.31	13.86	14.08	5052680
2018-01-18	14.08	14.21	13.81	14.07	4930436
2018-01-19	14.05	14.18	13.91	14.01	4629012
2018-01-22	13.91	13.94	13.70	13.78	4835544
2018-01-23	13.68	13.99	13.59	13.94	4016592
2018-01-24	13.98	14.57	13.92	14.44	5090852
2018-01-25	14.54	14.72	14.36	14.71	2988504
2018-01-26	14.65	14.66	14.43	14.52	4273644
2018-01-29	14.52	14.75	14.36	14.41	4639988
2018-01-30	14.44	14.92	14.29	14.83	4208804
2018-01-31	14.83	14.97	14.53	14.55	3369960
2018-02-01	14.50	14.67	14.35	14.47	2882948
2018-02-02	14.39	14.65	14.22	14.32	3405124
2018-02-05	14.31	14.54	13.98	14.05	3105664
2018-02-06	13.81	14.16	13.59	13.90	4747400
2018-02-07	13.90	13.97	13.69	13.71	2548240
2018-02-08	13.75	13.87	13.58	13.63	3780760
2018-02-09	13.71	13.79	13.23	13.59	4419804
2018-02-12	13.57	13.84	13.47	13.67	2778976
2018-02-13	13.67	13.74	13.40	13.67	2291444
2018-02-14	13.55	14.03	13.55	13.94	3689148
2018-02-15	14.05	14.22	13.88	14.18	3129064
2018-02-16	14.20	14.45	14.09	14.34	2557344
2018-02-20	14.30	14.47	14.21	14.28	3292076
2018-02-21	14.33	14.52	14.01	14.22	4192116
2018-02-22	14.28	14.58	14.07	14.10	2852576
2018-02-23	14.14	14.22	13.87	14.09	2822092
2018-02-26	14.06	14.27	13.93	14.24	3839032
2018-02-27	14.25	14.55	13.89	13.93	6127772
2018-02-28	13.92	14.35	13.61	14.04	7340508
2018-03-01	14.03	14.05	13.38	13.51	4895844
2018-03-02	13.44	13.76	13.33	13.72	3498032
2018-03-05	13.71	14.06	13.61	13.93	3415000
2018-03-06	13.94	15.03	13.90	14.96	6800860
2018-03-07	14.87	15.29	14.86	15.21	5799492
2018-03-08	15.27	15.39	14.86	15.05	3846356
2018-03-09	15.01	15.24	14.70	15.03	3887212
2018-03-12	14.95	16.05	14.88	16.02	6297808
2018-03-13	16.01	16.47	15.88	16.23	6340332
2018-03-14	16.28	16.47	15.89	16.23	4083168
2018-03-15	16.25	16.50	16.04	16.22	2327240
2018-03-16	16.28	16.52	16.11	16.40	3682964
2018-03-19	16.38	16.56	16.06	16.28	3135752
2018-03-20	16.32	16.50	16.17	16.40	2394288
2018-03-21	16.42	17.15	16.21	16.93	6017708
2018-03-22	16.81	17.31	16.68	16.69	4062068
2018-03-23	17.10	17.73	17.09	17.20	7224148
2018-03-26	17.36	17.58	17.22	17.54	5076840
2018-03-27	17.63	18.19	17.43	17.50	9202052
2018-03-28	17.58	18.50	17.50	18.32	9470080
2018-03-29	18.28	18.83	18.21	18.54	7200392
2018-04-02	18.55	18.89	18.47	18.63	6248824
2018-04-03	18.58	18.77	18.43	18.67	5432696
2018-04-04	17.75	18.29	17.38	18.04	9680700
2018-04-05	18.11	18.44	18.01	18.07	4195076
2018-04-06	18.03	18.14	17.50	17.54	3238232
2018-04-09	17.72	17.99	17.50	17.60	5181748
2018-04-10	17.72	17.97	17.67	17.82	5201728
2018-04-11	17.74	17.91	17.66	17.74	6112140
2018-04-12	17.74	18.46	17.74	18.18	5751232
2018-04-13	18.23	18.27	17.88	18.10	2043212
2018-04-16	18.21	18.37	18.10	18.27	2733028
2018-04-17	18.32	18.57	18.09	18.36	3495420
2018-04-18	18.31	18.66	18.30	18.38	3085700
2018-04-19	18.33	18.38	18.07	18.19	2407640
2018-04-20	18.19	18.36	18.01	18.12	2652396
2018-04-23	18.24	18.46	18.14	18.33	3509632
2018-04-24	18.36	18.77	18.27	18.61	3549636
2018-04-25	18.53	18.58	18.26	18.43	2526872
2018-04-26	18.43	18.80	18.21	18.62	5851748
2018-04-27	18.69	18.74	18.35	18.56	4039304
2018-04-30	18.66	18.82	18.26	18.30	3304712
2018-05-01	18.16	18.61	18.15	18.35	7119332
2018-05-02	18.37	18.62	18.31	18.58	5128908
2018-05-03	19.50	21.31	19.38	20.95	18753320
2018-05-04	20.75	21.02	20.02	20.87	7322720
2018-05-07	20.75	22.02	20.48	21.40	8909396
2018-05-08	21.31	21.55	21.21	21.30	4632512
2018-05-09	21.30	21.30	21.03	21.20	4324316
2018-05-10	21.32	21.47	21.08	21.14	3486776
2018-05-11	21.23	21.77	21.19	21.70	3726212
2018-05-14	21.58	22.15	21.58	21.99	4396604
2018-05-15	21.80	21.95	21.36	21.82	2876376
2018-05-16	21.89	21.93	21.58	21.64	2692512
2018-05-17	21.57	21.99	21.46	21.73	2785520
2018-05-18	21.67	21.81	21.53	21.66	1730488
2018-05-21	21.78	21.96	21.51	21.73	1345252
2018-05-22	21.69	21.69	21.47	21.57	1783424
2018-05-23	21.47	21.84	21.44	21.75	1553712
2018-05-24	21.79	21.92	21.58	21.87	2454460
2018-05-25	21.98	22.10	21.77	22.00	2409380
2018-05-29	21.86	22.14	21.64	21.79	4290252
2018-05-30	21.95	22.15	21.83	21.87	1947528
2018-05-31	21.75	22.35	21.72	22.00	3236372
2018-06-01	22.03	23.39	22.03	23.05	5749324
2018-06-04	22.93	23.40	22.75	23.37	3957448
2018-06-05	23.28	23.61	23.05	23.61	3531476
2018-06-06	23.75	23.94	23.35	23.55	3534488
2018-06-07	23.55	23.56	21.92	22.37	4316232
2018-06-08	23.21	23.44	22.93	23.25	5727472
2018-06-11	23.19	23.96	23.02	23.75	3632676
2018-06-12	24.00	25.38	23.99	24.70	4959356
2018-06-13	24.78	24.91	24.60	24.71	3198488
2018-06-14	24.84	25.53	24.52	24.63	6302844
2018-06-15	24.22	25.13	24.07	24.93	4237148
2018-06-18	24.89	25.30	24.70	25.22	2970656
2018-06-19	25.22	25.45	24.87	25.20	2495912
2018-06-20	25.32	25.48	25.08	25.16	3046928
2018-06-21	25.09	25.27	24.44	24.94	4176748
2018-06-22	25.08	25.47	24.87	24.89	4672020
2018-06-25	24.73	24.85	23.48	23.86	5053856
2018-06-26	23.81	24.01	23.52	23.83	3725136
2018-06-27	23.95	24.05	22.65	23.09	4558148
2018-06-28	23.08	23.67	22.68	23.57	4259828
2018-06-29	23.65	23.83	23.34	23.75	2854992
2018-07-02	24.17	24.75	23.78	24.61	3509008
2018-07-03	24.62	24.84	24.15	24.53	2089004
2018-07-05	24.66	24.72	24.20	24.38	2902592
2018-07-06	24.43	24.86	24.07	24.74	2138684
2018-07-09	24.79	25.22	24.57	25.10	3314692
2018-07-10	25.19	25.62	24.89	25.00	4506496
2018-07-11	24.72	25.73	24.72	25.68	3208336
2018-07-12	25.75	26.37	25.53	26.16	3770756
2018-07-13	25.97	25.97	25.08	25.11	3920176
2018-07-16	25.18	25.18	24.65	24.86	2953496
2018-07-17	24.69	25.53	24.55	25.44	2569596
2018-07-18	25.50	25.95	25.28	25.88	3088808
2018-07-19	25.89	26.12	25.53	25.64	2026748
2018-07-20	25.74	25.87	25.50	25.56	1759000
2018-07-23	25.67	26.21	25.51	26.08	2129512
2018-07-24	26.07	26.20	25.39	25.44	2217348
2018-07-25	25.35	26.00	25.26	25.93	3192312
2018-07-26	25.82	25.85	25.20	25.50	2102628
2018-07-27	25.08	25.35	23.17	23.84	8923704
2018-07-30	23.83	24.01	23.08	23.35	4502788
2018-07-31	24.18	24.18	23.52	23.78	4168976
2018-08-01	23.53	24.12	23.44	23.86	4903100
2018-08-02	29.85	31.41	28.70	31.17	27736124
2018-08-03	31.03	31.25	29.75	30.83	5739112
2018-08-06	30.90	31.83	30.09	30.46	5447036
2018-08-07	30.61	31.64	30.55	31.19	5999536
2018-08-08	31.33	31.50	30.77	31.09	2831832
2018-08-09	31.01	31.50	30.79	30.80	4784372
2018-08-10	30.50	31.44	30.39	30.84	2696596
2018-08-13	30.71	31.24	30.50	30.97	1955876
2018-08-14	31.01	31.91	30.91	31.86	2413568
2018-08-15	31.98	32.27	30.86	30.98	4284616
2018-08-16	31.25	32.11	31.23	32.08	4230608
2018-08-17	31.92	32.78	31.90	32.74	2549140
2018-08-20	32.75	33.20	32.66	33.04	2780372
2018-08-21	33.19	34.09	33.15	34.01	5052972
2018-08-22	34.00	34.81	33.85	34.52	4186492
2018-08-23	35.69	36.15	34.51	35.55	6256900
2018-08-24	35.51	35.72	33.77	34.08	7631808
2018-08-27	34.25	35.27	34.11	35.16	4891764
2018-08-28	35.25	35.64	34.94	35.40	2821136
2018-08-29	35.33	36.01	35.18	35.56	3619312
2018-08-30	35.40	36.37	35.40	36.10	2398600
2018-08-31	36.18	36.49	36.00	36.10	1699812
2018-09-04	36.03	36.57	35.81	36.52	2428136
2018-09-05	36.55	36.57	35.02	35.50	4525792
2018-09-06	35.69	36.30	35.23	35.70	3477420
2018-09-07	35.33	36.78	35.27	35.87	2057392
2018-09-10	35.84	36.46	35.40	36.29	3345864
2018-09-11	36.34	37.12	36.13	36.72	2845096
2018-09-12	37.12	37.12	35.88	36.56	4024984
2018-09-13	36.77	37.14	36.16	36.25	3360180
2018-09-14	36.16	36.53	35.47	35.76	3892736
2018-09-17	35.71	36.00	34.18	34.48	6108708
2018-09-18	34.64	35.27	34.64	34.83	4389096
2018-09-19	34.91	35.31	33.80	34.77	5066388
2018-09-20	35.04	35.35	34.74	34.85	3716376
2018-09-21	34.54	35.09	34.54	34.88	6016672
2018-09-24	34.76	35.70	34.48	35.53	5688224
2018-09-25	35.74	36.43	35.59	36.20	4973484
2018-09-26	36.18	36.63	35.32	35.71	3393140
2018-09-27	35.86	36.12	35.30	35.99	2607172
2018-09-28	35.89	36.25	35.48	35.76	3313764
2018-10-01	35.23	35.43	32.87	33.44	9020048
2018-10-02	33.57	33.90	32.44	32.58	5424788
2018-10-03	32.62	32.75	31.23	31.54	9615604
2018-10-04	31.25	31.53	30.69	31.27	5440040
2018-10-05	31.09	32.34	30.65	31.61	5796672
2018-10-08	31.31	31.52	30.32	30.85	6012072
2018-10-09	30.76	31.73	30.40	30.63	3714992
2018-10-10	30.55	30.89	29.46	29.52	6498120
2018-10-11	29.30	31.10	29.00	30.60	6355600
2018-10-12	31.15	31.98	30.93	31.77	4513204
2018-10-15	31.88	32.00	30.95	31.29	2993312
2018-10-16	31.49	33.50	31.38	33.30	3748632
2018-10-17	33.21	33.67	32.66	33.16	4378212
2018-10-18	32.92	33.62	32.57	33.21	2976008
2018-10-19	34.00	34.14	32.18	32.25	3960344
2018-10-22	32.18	33.02	31.74	32.86	3371308
2018-10-23	32.45	32.90	31.55	32.79	3921120
2018-10-24	32.79	33.37	31.10	31.21	3333404
2018-10-25	31.18	31.85	29.83	31.42	4283612
2018-10-26	30.60	31.69	29.65	31.34	4686384
2018-10-29	31.83	32.59	30.71	31.16	4987116
2018-10-30	31.09	32.18	30.70	31.35	5617596
2018-10-31	31.64	33.97	31.25	33.19	6312256
2018-11-01	33.39	34.41	32.80	34.00	5085316
2018-11-02	34.28	34.50	32.79	33.17	4535444
2018-11-05	33.17	33.46	32.48	32.71	5434004
2018-11-06	32.88	33.38	32.24	33.23	7968836
2018-11-07	34.25	36.25	33.12	36.16	11910896
2018-11-08	35.90	38.04	35.75	37.10	5981548
2018-11-09	37.03	37.91	36.18	37.37	6406024
2018-11-12	36.82	37.38	35.14	35.45	6713776
2018-11-13	35.86	36.50	34.81	35.68	5825140
2018-11-14	35.77	36.24	34.42	34.71	5685744
2018-11-15	34.47	34.99	33.25	33.94	7707404
2018-11-16	33.73	35.04	33.38	34.54	8082516
2018-11-19	34.25	34.47	30.05	30.33	9932584
2018-11-20	29.33	30.67	28.88	29.96	8752740
2018-11-21	30.28	31.09	29.77	30.40	10101724
2018-11-23	29.91	31.25	29.91	31.07	2255940
2018-11-26	31.44	32.23	30.76	31.50	6097824
2018-11-27	30.67	31.41	30.02	31.00	12163492
2018-11-28	30.88	31.72	30.42	31.18	15587060
2018-11-29	31.47	32.78	31.22	32.49	7720280
2018-11-30	32.39	33.09	31.84	32.40	24222756
2018-12-03	33.41	34.35	32.89	34.15	9017072
2018-12-04	34.06	34.65	30.44	31.98	10332712
2018-12-06	31.75	32.44	31.02	32.37	6182980
2018-12-07	32.05	32.67	30.07	30.35	4495960
2018-12-10	30.48	30.99	29.91	30.86	6588812
2018-12-11	31.30	32.39	30.16	30.76	7810560
2018-12-12	31.30	31.61	30.89	31.13	6648656
2018-12-13	31.23	31.43	30.28	30.76	4198992
2018-12-14	30.49	30.83	29.85	30.17	3923648
2018-12-17	29.74	29.86	28.25	28.43	5396084
2018-12-18	28.85	29.10	28.22	28.65	4804032
2018-12-19	28.82	29.71	28.12	28.37	3140568
2018-12-20	28.21	28.48	27.09	27.52	5502248
2018-12-21	27.74	27.80	26.26	27.08	5106484
2018-12-24	26.97	27.54	26.43	26.99	1154984
2018-12-26	27.16	29.19	27.16	29.12	2962104
2018-12-27	28.63	29.50	28.25	29.49	3225128
2018-12-28	29.63	30.14	28.96	29.57	6150900
2018-12-31	29.81	30.44	29.64	29.95	2628652
2019-01-02	29.25	29.59	28.50	28.80	4609580
2019-01-03	28.57	29.10	27.58	28.07	3062672
2019-01-04	28.55	29.57	28.25	29.06	8610752
2019-01-07	31.38	33.20	31.00	32.49	8133068
2019-01-08	32.87	34.05	32.65	32.88	6603112
2019-01-09	33.22	34.79	33.22	34.69	4766464
2019-01-10	34.69	35.50	34.52	35.48	10434620
2019-01-11	35.48	35.69	34.95	35.28	3522420
2019-01-14	35.11	35.83	35.00	35.69	4968612
2019-01-15	35.87	37.10	35.50	36.76	5554936
2019-01-16	36.96	37.36	36.41	36.76	3957736
2019-01-17	36.81	37.75	36.66	37.38	3473792
2019-01-18	37.69	38.17	37.30	37.38	5362272
2019-01-22	37.25	38.11	36.85	37.71	6538960
2019-01-23	37.50	37.87	35.69	36.64	5393508
2019-01-24	36.80	36.98	35.95	36.02	6266820
2019-01-25	36.15	36.82	35.69	36.25	4913388
2019-01-28	36.07	36.25	35.03	35.34	3203028
2019-01-29	35.27	35.53	34.58	35.01	2878828
2019-01-30	35.21	36.10	35.13	35.90	2724944
2019-01-31	36.06	36.58	34.95	35.26	5846416
2019-02-01	35.18	35.47	34.20	35.45	3065416
2019-02-04	35.46	36.16	35.28	36.12	2296176
2019-02-05	36.36	37.37	36.25	37.19	4432748
2019-02-06	37.01	37.44	36.01	36.29	3194744
2019-02-07	36.08	36.44	35.55	35.99	2928788
2019-02-08	35.69	36.68	35.69	36.38	2861740
2019-02-11	36.92	38.33	36.82	37.81	6632920
2019-02-12	38.33	38.96	37.52	38.18	6070968
2019-02-13	38.13	38.41	36.27	37.26	6465368
2019-02-14	37.08	37.41	36.73	36.96	2959504
2019-02-15	37.48	37.56	36.84	37.12	3824952
2019-02-19	37.27	37.55	36.84	36.98	3955328
2019-02-20	36.77	37.05	36.11	36.39	5156492
2019-02-21	36.39	36.88	35.98	36.56	5069472
2019-02-22	38.42	39.04	33.81	34.22	14853784
2019-02-25	34.49	35.37	34.49	35.23	7961296
2019-02-26	35.08	35.17	34.17	34.90	4419944
2019-02-27	35.03	35.94	34.88	35.02	5575756
2019-02-28	35.01	35.66	34.80	34.83	4728032
2019-03-01	35.13	36.01	34.53	35.87	6401760
2019-03-04	35.97	36.23	34.51	35.38	5886440
2019-03-05	35.41	37.46	34.75	36.74	5430044
2019-03-06	36.74	37.02	35.61	35.85	5226444
2019-03-07	35.90	36.49	35.18	35.77	2582112
2019-03-08	35.39	35.85	34.90	35.81	2963944
2019-03-11	35.75	36.26	35.48	36.02	3807468
2019-03-12	35.98	36.17	35.09	35.95	5831184
2019-03-13	35.56	37.54	35.38	36.87	6711816
2019-03-14	36.81	36.88	36.12	36.71	5398140
2019-03-15	36.74	38.07	36.50	37.75	12289844
2019-03-18	38.01	38.72	36.38	36.54	6015064
2019-03-19	36.56	36.91	36.13	36.74	5968004
2019-03-20	36.75	37.02	36.28	36.54	3434644
2019-03-21	36.38	36.90	35.08	35.54	7523028
2019-03-22	35.17	35.24	31.98	32.26	15786480
2019-03-25	32.00	32.06	30.38	31.02	8975308
2019-03-26	31.18	31.40	30.04	30.24	6966312
2019-03-27	30.17	30.23	28.69	28.89	9857656
2019-03-28	28.83	29.97	28.16	29.60	6801880
2019-03-29	29.75	29.97	29.28	29.78	4223604
2019-04-01	29.99	30.25	28.50	28.79	7687080
2019-04-02	28.84	29.43	28.38	29.25	6790260
2019-04-03	29.46	29.70	28.73	29.42	7589740
2019-04-04	29.61	29.78	29.03	29.29	3348180
2019-04-05	29.45	29.64	29.08	29.23	3912724
2019-04-08	29.29	29.43	28.39	28.74	4508632
2019-04-09	28.55	29.04	28.50	28.81	3036476
2019-04-10	28.76	29.95	28.56	29.72	4485840
2019-04-11	29.80	30.36	29.37	29.83	4505004
2019-04-12	29.88	30.07	29.45	29.47	2690072
2019-04-15	29.37	30.00	29.17	29.74	3651700
2019-04-16	30.17	30.22	29.22	29.44	3778700
2019-04-17	29.45	29.45	27.44	27.85	8180576
2019-04-18	27.97	28.70	26.86	28.57	6113848
2019-04-22	28.43	29.22	28.30	29.15	2887480
2019-04-23	29.31	29.84	28.58	29.51	5424888
2019-04-24	29.45	29.96	29.06	29.71	2829716
2019-04-25	29.82	30.03	29.31	29.53	3254524
2019-04-26	29.72	31.12	29.72	31.04	5118672
2019-04-29	31.21	31.36	30.38	31.11	3883976
2019-04-30	31.04	31.44	30.24	30.27	4679540
2019-05-01	30.63	31.20	29.31	29.66	7105128
2019-05-02	29.62	30.92	29.50	30.09	9842380
2019-05-03	30.36	31.44	29.91	30.74	6056368
2019-05-06	29.66	30.89	29.66	30.55	5241544
2019-05-07	30.28	30.54	29.41	29.90	4250968
2019-05-08	29.74	30.20	29.28	29.56	2812204
2019-05-09	29.20	29.58	28.88	29.30	3387684
2019-05-10	29.23	29.81	28.61	29.70	4139612
2019-05-13	29.04	29.33	28.69	29.06	3985768
2019-05-14	29.14	30.30	29.14	30.06	5315200
2019-05-15	29.73	30.85	29.60	30.37	4237728
2019-05-16	30.24	30.84	29.80	29.85	3519268
2019-05-17	29.66	29.84	29.16	29.51	2631624
2019-05-20	29.25	29.95	28.85	29.62	2754608
2019-05-21	29.83	30.21	29.64	29.65	2843684
2019-05-22	29.47	29.73	29.34	29.69	3911252
2019-05-23	29.43	29.45	28.41	28.62	2504924
2019-05-24	28.79	29.75	28.60	29.74	2794624
2019-05-28	29.75	30.71	29.75	30.18	5816140
2019-05-29	29.83	29.92	28.98	29.65	4685988
2019-05-30	29.65	30.27	29.21	29.98	3237064
2019-05-31	29.75	30.58	29.27	30.33	3173392
2019-06-03	30.27	30.84	29.97	30.24	4742940
2019-06-04	30.38	31.22	30.23	31.19	3824408
2019-06-05	31.25	31.68	30.76	30.87	4455204
2019-06-06	30.76	30.81	29.61	30.17	7117608
2019-06-07	30.31	31.66	30.11	31.50	6620776
2019-06-10	31.76	35.32	31.63	34.61	17191180
2019-06-11	34.14	35.00	34.14	34.63	5289788
2019-06-12	34.80	36.33	34.80	36.32	8870524
2019-06-13	36.25	36.88	36.12	36.58	8174528
2019-06-14	36.58	37.12	36.28	37.01	5128656
2019-06-17	37.15	37.84	37.00	37.59	4783732
2019-06-18	38.05	38.35	37.74	38.14	5094236
2019-06-19	38.21	38.53	37.69	38.45	3251808
2019-06-20	38.74	39.38	38.54	38.92	3701464
2019-06-21	38.53	38.79	37.58	37.70	4741612
2019-06-24	37.71	37.99	36.75	36.92	4045556
2019-06-25	37.01	37.03	35.83	35.88	4330824
2019-06-26	36.07	36.25	34.81	35.38	3986792
2019-06-27	35.62	36.77	35.57	36.46	3321072
2019-06-28	36.68	37.58	36.46	37.46	5201812
2019-07-01	37.87	38.27	37.74	37.86	3826764
2019-07-02	37.96	37.96	36.09	36.42	4569192
2019-07-03	36.50	36.75	35.80	35.84	3551416
2019-07-05	35.53	36.83	35.33	36.75	2286936
2019-07-08	36.62	37.13	36.03	36.41	3269700
2019-07-09	36.23	36.97	35.99	36.95	2200980
2019-07-10	37.02	38.24	37.02	37.72	4376720
2019-07-11	37.88	38.21	37.23	38.13	2484184
2019-07-12	38.09	38.14	36.47	37.29	3674272
2019-07-15	37.43	38.07	37.02	37.78	3604016
2019-07-16	37.88	38.25	37.20	37.46	3170092
2019-07-17	37.40	37.40	36.19	36.89	2847136
2019-07-18	36.92	39.00	36.61	38.35	3644828
2019-07-19	38.43	38.76	37.98	38.15	2204972
2019-07-22	38.13	39.25	38.13	38.78	3127392
2019-07-23	38.76	39.12	37.88	37.99	1857412
2019-07-24	38.13	38.47	37.55	38.24	2145100
2019-07-25	38.00	38.37	37.67	37.87	1609056
2019-07-26	38.23	38.78	37.81	38.44	2022364
2019-07-29	38.46	38.75	37.48	38.39	1849044
2019-07-30	38.03	39.28	38.03	39.10	2474004
2019-07-31	39.37	40.00	38.62	39.22	6158508
2019-08-01	39.25	40.33	35.13	37.08	13305728
2019-08-02	37.28	37.28	35.44	36.05	4939928
2019-08-05	35.37	35.86	34.88	35.53	4568812
2019-08-06	35.80	36.99	35.80	36.91	4851488
2019-08-07	36.60	37.00	35.88	36.83	2722556
2019-08-08	37.17	38.93	37.17	38.55	3507964
2019-08-09	38.26	39.09	38.26	38.86	3466680
2019-08-12	38.47	38.75	37.66	37.98	1806520
2019-08-13	38.41	39.55	37.67	39.33	2665796
2019-08-14	38.56	38.74	37.81	38.38	2488616
2019-08-15	38.54	39.69	38.38	39.63	4305172
2019-08-16	39.77	41.27	39.64	40.92	5211108
2019-08-19	41.58	41.92	40.56	40.90	3553296
2019-08-20	40.86	42.36	40.62	42.07	4641000
2019-08-21	42.50	43.35	42.15	43.30	3250056
2019-08-22	43.33	43.87	42.77	43.59	3269360
2019-08-23	43.69	44.15	43.11	43.39	4807344
2019-08-26	43.75	43.88	43.21	43.67	3116404
2019-08-27	44.04	44.59	43.61	43.75	3505772
2019-08-28	43.22	44.61	43.00	43.80	3071320
2019-08-29	44.45	44.45	42.88	43.02	5345908
2019-08-30	43.10	43.26	42.27	42.90	2002932
2019-09-03	42.50	43.15	42.33	43.07	3092724
2019-09-04	43.17	43.24	42.29	42.41	2878016
2019-09-05	42.60	42.86	41.63	41.92	2154660
2019-09-06	41.92	41.92	40.06	40.12	4261996
2019-09-09	40.02	40.29	36.21	36.34	7987084
2019-09-10	35.95	36.75	34.57	36.31	6639276
2019-09-11	36.47	37.21	36.26	36.68	3900188
2019-09-12	36.86	37.33	36.53	36.79	3033364
2019-09-13	36.40	36.79	36.03	36.57	2659872
2019-09-16	36.37	37.42	36.20	37.17	2318612
2019-09-17	37.74	38.96	37.27	38.43	3729984
2019-09-18	37.87	39.42	37.87	39.23	3329824
2019-09-19	39.38	39.38	38.37	38.75	1855800
2019-09-20	38.75	39.46	38.04	38.60	3958556
2019-09-23	38.80	39.62	38.55	38.83	2331784
2019-09-24	38.76	39.15	37.83	38.37	2306724
2019-09-25	38.44	38.63	37.33	38.44	2064396
2019-09-26	38.61	38.78	37.41	37.47	2129884
2019-09-27	37.64	37.99	36.78	37.13	2745312
2019-09-30	37.14	37.75	36.66	37.31	2261796
2019-10-01	37.40	37.69	37.00	37.21	1718824
2019-10-02	37.05	37.50	36.45	37.22	2057824
2019-10-03	37.35	39.57	36.40	39.35	4080472
2019-10-04	39.30	40.33	39.30	40.09	2780624
2019-10-07	39.86	40.46	39.49	39.86	2629944
2019-10-08	39.58	39.82	37.52	37.60	3236324
2019-10-09	38.02	38.75	37.39	38.48	2019464
2019-10-10	38.31	38.89	37.83	38.62	1433424
2019-10-11	39.24	39.98	38.78	38.84	1541340
2019-10-14	38.94	40.54	38.78	40.05	2100712
2019-10-15	39.00	39.18	36.60	38.24	8318748
2019-10-16	38.95	39.87	37.62	38.47	3680084
2019-10-17	38.64	39.62	38.44	39.17	2022936
2019-10-18	38.88	39.37	38.30	39.23	2612612
2019-10-21	39.25	39.90	39.02	39.16	1768528
2019-10-22	39.33	39.58	37.63	37.72	1751392
2019-10-23	38.11	38.50	36.53	36.62	2788484
2019-10-24	37.05	37.32	36.62	36.74	1943432
2019-10-25	36.73	37.48	36.31	36.85	1974036
2019-10-28	36.88	38.07	36.88	37.91	1830936
2019-10-29	37.96	38.92	37.37	38.71	2104016
2019-10-30	38.96	39.24	38.27	38.94	1599096
2019-10-31	38.85	39.36	37.78	38.56	1989048
2019-11-01	38.90	40.01	38.66	39.33	1818604
2019-11-04	39.70	39.84	38.98	39.64	3380156
2019-11-05	39.62	39.97	37.60	38.39	5479680
2019-11-06	38.50	39.31	38.07	38.28	5565512
2019-11-07	46.30	50.20	45.79	48.68	28860040
2019-11-08	48.53	49.91	48.38	49.52	10327064
2019-11-11	49.00	51.48	48.65	51.42	6074668
2019-11-12	51.01	52.05	50.72	51.54	5217360
2019-11-13	51.06	51.63	49.99	50.73	3790400
2019-11-14	51.20	51.63	49.68	50.70	3868136
2019-11-15	50.85	52.10	50.51	52.09	4683984
2019-11-18	52.30	53.62	52.21	53.45	5936892
2019-11-19	53.61	54.73	53.13	54.40	5051892
2019-11-20	54.13	55.81	54.13	55.33	6060700
2019-11-21	55.26	55.61	53.77	54.70	5306176
2019-11-22	54.37	55.88	54.26	55.46	3639228
2019-11-25	56.00	56.88	55.43	56.70	3016876
2019-11-26	56.64	56.96	55.80	56.02	3544520
2019-11-27	56.06	57.21	55.98	56.88	2225268
2019-11-29	56.53	57.42	56.32	56.83	1012992
2019-12-02	54.54	56.13	54.28	55.98	4487204
2019-12-03	55.34	57.44	55.08	57.17	2304136
2019-12-04	57.20	57.71	56.50	57.30	2729636
2019-12-05	57.71	58.00	56.67	56.70	2370588
2019-12-06	57.10	57.57	55.90	56.19	2011480
2019-12-09	56.24	56.91	55.23	55.25	3066228
2019-12-10	55.13	55.74	53.60	53.88	6109692
2019-12-11	53.48	53.95	52.83	53.09	4890328
2019-12-12	52.97	53.27	50.39	50.50	7057848
2019-12-13	50.50	51.53	49.88	50.96	5887344
2019-12-16	51.54	53.23	51.34	53.10	6035520
2019-12-17	53.31	54.46	52.13	54.33	5406132
2019-12-18	54.21	55.26	54.03	54.66	3633820
2019-12-19	54.77	55.25	53.72	54.08	4351456
2019-12-20	54.30	54.58	52.59	53.36	3699076
2019-12-23	53.42	54.41	53.12	54.10	1863524
2019-12-24	54.23	54.79	54.02	54.10	861028
2019-12-26	54.16	54.61	53.42	53.83	1167448
2019-12-27	54.36	54.83	53.51	54.53	1403500
2019-12-30	54.30	54.69	53.41	54.05	1878060
2019-12-31	54.12	55.17	54.03	54.69	2055456
2020-01-02	54.64	55.66	53.42	54.85	3410316
2020-01-03	54.20	54.88	53.80	54.68	2171312
2020-01-06	54.48	56.79	54.19	56.50	2699572
2020-01-07	56.25	58.61	56.25	57.86	5361696
2020-01-08	57.70	58.94	57.20	58.31	2939596
2020-01-09	58.75	60.20	57.78	59.82	3836920
2020-01-10	60.36	60.54	58.98	59.33	2511396
2020-01-13	58.75	59.02	56.00	58.96	6299940
2020-01-14	59.04	60.49	58.44	58.77	3297412
2020-01-15	58.86	58.94	57.33	58.59	3788672
2020-01-16	58.68	59.41	57.56	58.60	2803872
2020-01-17	59.05	59.20	57.57	57.70	2123188
2020-01-21	57.68	58.99	57.45	57.91	4197972
2020-01-22	58.43	59.83	58.43	58.89	2098408
2020-01-23	59.01	59.45	57.92	58.90	2331580
2020-01-24	59.44	59.68	58.27	58.49	2135768
2020-01-27	57.25	59.11	56.68	58.86	2235256
2020-01-28	58.96	59.44	58.46	58.74	2875948
2020-01-29	59.07	60.05	58.15	59.64	2550840
2020-01-30	59.46	59.94	58.00	59.73	1839228
2020-01-31	59.71	61.84	59.50	60.19	4000584
2020-02-03	60.26	60.96	59.11	59.27	2550756
2020-02-04	59.73	61.32	59.42	60.93	2741896
2020-02-05	61.09	61.09	59.25	59.64	2302716
2020-02-06	60.43	60.61	59.29	59.75	1912212
2020-02-07	59.83	60.25	58.75	60.06	2103292
2020-02-10	60.15	61.86	60.02	61.73	2284744
2020-02-11	61.77	62.01	60.64	61.98	2068520
2020-02-12	62.00	62.67	60.86	61.50	3147476
2020-02-13	61.01	63.68	60.57	63.05	4499776
2020-02-14	70.95	73.75	68.98	70.98	13438520
2020-02-18	71.10	74.50	70.35	74.00	6973732
2020-02-19	74.57	75.42	72.12	72.92	5973408
2020-02-20	73.08	76.68	71.81	75.63	8677044
2020-02-21	76.46	76.49	71.57	72.81	5545140
2020-02-24	69.55	73.76	68.75	73.51	5070016
2020-02-25	74.36	75.46	69.68	70.99	4467696
2020-02-26	71.18	74.46	68.78	69.56	5276512
2020-02-27	68.39	73.49	67.50	70.37	4965440
2020-02-28	69.18	69.69	66.67	69.00	6956660
2020-03-02	69.53	71.63	69.28	71.43	6134072
2020-03-03	71.59	72.22	67.05	68.22	4651192
2020-03-04	69.46	71.05	68.25	70.97	3989636
2020-03-05	70.49	72.96	69.81	71.74	3045188
2020-03-06	71.41	71.97	69.09	71.64	3361984
2020-03-09	65.45	69.75	65.00	66.63	5024716
2020-03-10	67.91	70.45	65.89	69.80	6060096
2020-03-11	67.83	68.25	61.26	63.11	8123360
2020-03-12	54.63	63.75	53.75	61.91	6877756
2020-03-13	64.08	64.75	55.00	61.01	6397148
2020-03-16	53.75	54.73	50.50	50.58	7910548
2020-03-17	51.31	51.80	45.52	49.69	10212776
2020-03-18	47.38	56.25	46.75	47.79	6797476
2020-03-19	47.81	54.91	47.79	51.56	5675140
2020-03-20	52.08	55.83	50.83	52.38	5764004
2020-03-23	52.39	55.37	49.14	52.58	5452036
2020-03-24	54.19	59.80	54.00	59.05	5225844
2020-03-25	59.92	63.50	59.25	59.83	4184776
2020-03-26	60.99	63.38	59.80	62.55	6229392
2020-03-27	61.51	67.50	60.15	66.58	6058964
2020-03-30	66.33	70.24	63.77	69.50	5031648
2020-03-31	68.16	69.27	65.76	67.32	8011800
2020-04-01	63.88	65.99	63.04	63.70	4367888
2020-04-02	62.50	67.74	62.50	66.60	4554084
2020-04-03	65.91	68.12	64.27	65.19	4325260
2020-04-06	68.09	68.09	65.25	67.33	10063712
2020-04-07	68.24	70.00	62.50	62.68	5384844
2020-04-08	63.85	65.10	62.57	64.50	4570892
2020-04-09	64.99	69.15	64.65	68.82	4666740
2020-04-13	69.97	71.45	67.53	68.32	4760340
2020-04-14	69.20	71.31	68.51	70.17	5362984
2020-04-15	69.73	75.00	69.41	72.92	5067276
2020-04-16	73.75	77.27	73.75	76.57	6234480
2020-04-17	77.72	82.40	75.83	80.85	15599620
2020-04-20	80.72	82.13	79.00	80.82	5177032
2020-04-21	80.10	80.73	76.75	77.10	5571736
2020-04-22	77.87	80.89	77.84	80.16	2858748
2020-04-23	79.64	82.23	79.29	80.51	3442376
2020-04-24	81.86	83.57	81.12	83.11	4242384
2020-04-27	85.89	86.14	82.50	83.76	6521040
2020-04-28	83.75	84.50	78.04	78.38	7284928
2020-04-29	85.00	86.55	82.09	86.37	8519760
2020-04-30	85.75	87.74	83.75	83.80	5655268
2020-05-01	82.75	85.82	82.10	85.38	4036104
2020-05-04	85.77	88.21	84.86	88.13	4112712
2020-05-05	89.99	93.60	87.77	91.07	5600520
2020-05-06	92.81	95.34	91.38	91.63	5258112
2020-05-07	97.96	102.12	97.25	101.09	15353184
2020-05-08	101.78	103.66	99.55	101.38	14541940
2020-05-11	101.01	107.00	100.90	105.34	94684052
2020-05-12	105.08	105.44	102.53	102.70	12266388
2020-05-13	103.23	103.63	100.50	101.80	8064484
2020-05-14	100.39	102.18	99.18	100.76	6081792
2020-05-15	99.76	104.75	99.21	104.43	4948856
2020-05-18	106.26	107.15	103.31	103.61	4483908
2020-05-19	102.98	104.52	99.92	101.14	5815592
2020-05-20	102.45	102.75	98.78	99.99	4648264
2020-05-21	99.83	100.80	97.71	99.84	3317536
2020-05-22	99.19	101.39	96.78	101.31	2915880
2020-05-26	102.12	102.94	95.02	95.45	6440124
2020-05-27	95.05	95.05	84.07	89.91	11752144
2020-05-28	90.16	94.67	89.91	90.46	6292304
2020-05-29	91.87	94.77	91.00	94.58	5297712
2020-06-01	95.63	95.97	93.03	94.68	3110280
2020-06-02	94.00	95.19	92.10	93.94	3030932
2020-06-03	93.50	94.19	90.01	91.47	4510156
2020-06-04	90.92	91.21	85.09	86.21	8408020
2020-06-05	85.01	91.85	84.01	91.12	8621248
2020-06-08	90.56	92.56	88.07	92.16	5318356
2020-06-09	93.25	97.33	93.25	95.13	6551360
2020-06-10	96.31	96.93	92.97	96.29	4283684
2020-06-11	94.50	95.39	90.23	90.68	5179288
2020-06-12	92.15	96.47	90.74	92.56	5254092
2020-06-15	90.75	99.89	89.67	99.69	6767928
2020-06-16	100.50	100.84	96.57	98.25	4917332
2020-06-17	99.63	101.84	98.92	100.80	4578308
2020-06-18	101.28	101.85	99.78	100.48	2978640
2020-06-19	101.29	103.06	100.78	102.34	6790788
2020-06-22	103.76	103.87	101.20	101.58	3402820
2020-06-23	101.84	103.64	101.25	101.73	2950904
2020-06-24	101.44	102.93	96.76	98.58	4059072
2020-06-25	98.80	99.67	95.02	99.52	4168168
2020-06-26	99.99	101.14	93.81	95.77	11697128
2020-06-29	96.92	99.64	94.22	99.55	3956368
2020-06-30	99.45	102.19	97.96	101.35	4586680
2020-07-01	102.24	102.24	98.83	100.05	3970976
2020-07-02	100.56	103.87	99.52	101.84	4328504
2020-07-06	103.05	108.22	102.20	105.80	4970820
2020-07-07	106.85	109.87	106.05	106.47	4130836
2020-07-08	107.32	108.85	106.52	108.78	3596432
2020-07-09	108.95	111.38	107.13	110.13	4274900
2020-07-10	109.83	110.68	108.25	109.91	4420064
2020-07-13	110.36	111.63	100.61	101.06	6191748
2020-07-14	99.14	102.83	95.28	102.59	6109328
2020-07-15	103.75	105.00	101.81	104.49	3248180
2020-07-16	103.28	104.06	100.18	103.31	2219984
2020-07-17	104.17	107.44	103.31	106.11	3280804
2020-07-20	107.69	109.25	106.85	108.09	2920392
2020-07-21	108.09	108.75	105.10	107.26	2441548
2020-07-22	107.71	108.69	104.42	106.54	1804728
2020-07-23	106.82	109.42	104.01	105.00	2974696
2020-07-24	105.12	106.22	100.66	105.44	2516796
2020-07-27	107.04	107.04	102.90	105.86	3272228
2020-07-28	105.79	107.88	104.15	104.45	4552436
2020-07-29	107.46	111.18	102.92	106.77	7468292
2020-07-30	105.84	108.06	104.06	107.84	3395584
2020-07-31	108.70	110.53	106.25	108.89	3460508
2020-08-03	110.16	112.36	108.10	110.92	3381868
2020-08-04	110.52	110.71	108.66	110.47	2577476
2020-08-05	110.44	113.75	109.15	112.95	2858564
2020-08-06	113.10	113.22	107.39	109.75	3342708
2020-08-07	110.22	114.06	108.76	110.18	3715268
2020-08-10	109.83	109.96	101.55	105.31	4454632
2020-08-11	103.75	104.80	100.79	102.79	3274052
2020-08-12	103.05	107.61	103.05	106.97	2465504
2020-08-13	108.20	110.00	107.69	108.82	2423292
2020-08-14	109.13	110.11	105.78	106.29	1898212
2020-08-17	107.24	110.46	106.86	110.23	2132536
2020-08-18	111.29	111.58	108.52	109.31	2031884
2020-08-19	109.68	110.32	107.26	108.22	1865228
2020-08-20	107.98	110.27	107.88	107.97	1940728
2020-08-21	108.22	108.70	106.00	106.73	2338612
2020-08-24	106.93	107.25	103.63	105.70	2129832
2020-08-25	102.85	107.68	102.77	107.52	2025660
2020-08-26	106.41	108.38	105.76	106.42	2261688
2020-08-27	106.32	107.81	103.26	106.94	2635260
2020-08-28	107.08	107.76	104.45	104.74	2009108
2020-08-31	104.51	106.96	103.15	106.35	2669780
2020-09-01	105.76	107.82	104.98	105.55	2497976
2020-09-02	105.98	112.50	103.26	111.93	6223232
2020-09-03	109.00	111.62	102.25	103.24	6118880
2020-09-04	103.16	103.71	94.34	99.56	5035320
2020-09-08	97.72	99.04	95.80	97.30	2913204
2020-09-09	99.61	100.97	97.56	100.42	3026220
2020-09-10	101.33	101.42	97.14	97.51	3157400
2020-09-11	99.01	99.85	94.45	95.87	2412212
2020-09-14	96.55	99.93	96.53	98.40	2465116
2020-09-15	99.65	100.12	98.00	99.49	1778628
2020-09-16	99.96	100.99	97.88	98.48	2566532
2020-09-17	95.66	97.40	93.91	96.55	4666028
2020-09-18	97.71	100.27	95.25	97.33	6378520
2020-09-21	96.25	98.30	95.41	97.92	2671392
2020-09-22	98.05	99.66	95.43	99.53	2636316
2020-09-23	98.78	99.63	95.66	96.52	2174268
2020-09-24	95.25	96.95	94.20	95.51	1695836
2020-09-25	94.95	100.63	94.19	100.59	2830680
2020-09-28	99.75	100.38	96.75	100.05	4324604
2020-09-29	99.95	102.39	99.49	100.55	2238364
2020-09-30	100.60	103.91	99.38	103.06	2511820
2020-10-01	104.27	105.00	102.46	103.46	1986872
2020-10-02	99.25	100.40	94.78	96.13	5284708
2020-10-05	97.00	97.44	94.68	95.63	3311728
2020-10-06	94.92	97.34	93.35	93.72	3647416
2020-10-07	94.19	98.61	94.19	98.46	4076924
2020-10-08	99.17	99.95	96.79	96.88	2159684
2020-10-09	98.38	99.25	96.30	96.50	2635008
2020-10-12	98.13	100.46	97.01	98.55	3730888
2020-10-13	99.63	100.73	98.63	100.24	2457000
2020-10-14	100.09	100.82	97.59	98.50	2228260
2020-10-15	97.77	100.12	97.13	99.90	4233460
2020-10-16	100.80	104.50	99.74	101.25	3354160
2020-10-19	100.90	102.50	98.76	99.38	3773768
2020-10-20	99.36	101.05	97.41	98.11	3259016
2020-10-21	98.47	99.20	96.27	96.96	3056032
2020-10-22	96.63	99.56	96.47	98.95	1857980
2020-10-23	99.50	102.80	99.24	102.75	2192968
2020-10-26	101.42	104.75	100.88	104.50	3588976
2020-10-27	98.81	99.50	95.03	95.16	11525748
2020-10-28	91.59	92.00	82.66	87.28	22844272
2020-10-29	88.19	88.60	83.09	83.82	9402028
2020-10-30	84.19	84.50	79.38	79.90	8897044
2020-11-02	82.14	82.14	76.41	78.00	7264896
2020-11-03	78.75	83.38	78.75	82.94	4890956
2020-11-04	86.50	87.59	83.83	86.13	5573552
2020-11-05	88.46	91.56	87.45	88.78	5623036
2020-11-06	89.10	91.27	87.28	90.33	3709256
2020-11-09	90.33	91.51	85.78	85.96	4772216
2020-11-10	84.05	85.32	81.72	84.88	4222836
2020-11-11	85.71	88.12	85.13	86.88	3633488
2020-11-12	87.12	89.82	83.51	84.18	5052280
2020-11-13	85.71	86.65	83.67	84.10	2561612
2020-11-16	84.10	86.12	83.24	85.01	3214024
2020-11-17	84.21	84.66	83.31	83.59	3374404
2020-11-18	83.81	83.96	81.89	82.30	3338372
2020-11-19	81.73	83.60	81.07	82.66	3407256
2020-11-20	82.79	83.07	78.89	78.97	6636200
2020-11-23	79.75	81.25	78.66	80.27	5198704
2020-11-24	80.75	80.75	78.13	78.33	3915304
2020-11-25	78.77	80.04	77.75	78.14	3271348
2020-11-27	79.41	79.92	78.00	79.55	2344492
2020-11-30	79.39	80.48	78.35	79.92	8849296
2020-12-01	80.34	82.28	79.79	81.93	6228952
2020-12-02	81.67	83.46	80.66	83.30	4467572
2020-12-03	83.35	87.27	82.81	86.16	6918660
2020-12-04	85.88	87.49	84.54	87.01	4669376
2020-12-07	87.69	88.46	83.98	84.35	3526632
2020-12-08	84.61	87.07	83.33	87.04	3515768
2020-12-09	86.95	87.38	82.40	83.35	6437836
2020-12-10	83.00	87.36	82.52	86.80	5680948
2020-12-11	85.61	87.88	85.43	86.93	4313176
2020-12-14	87.29	89.74	87.01	88.40	6190368
2020-12-15	89.16	89.35	86.25	88.55	5116060
2020-12-16	88.05	89.21	87.22	88.09	3284432
2020-12-17	88.84	89.89	88.14	89.48	2645936
2020-12-18	90.36	91.38	88.37	89.64	4991924
2020-12-21	88.17	88.73	86.66	87.21	3480540
2020-12-22	87.24	88.56	86.36	88.56	2807872
2020-12-23	89.29	91.25	89.00	89.00	2450328
2020-12-24	89.14	89.57	87.93	88.76	1129804
2020-12-28	88.85	91.35	88.09	90.58	4018196
2020-12-29	91.92	92.17	88.14	89.23	1973648
2020-12-30	89.94	90.79	88.51	90.69	2493752
2020-12-31	91.24	92.66	90.39	92.43	3233492
2021-01-04	91.52	92.37	87.96	89.44	4080004
2021-01-05	89.51	92.65	88.81	92.19	2850776
2021-01-06	92.74	96.13	91.67	93.98	7632840
2021-01-07	94.18	97.40	94.18	96.79	4798928
2021-01-08	97.32	99.25	95.32	97.02	5110672
2021-01-11	93.50	93.88	90.79	92.66	5777408
2021-01-12	92.84	92.88	89.07	90.04	4542316
2021-01-13	89.98	91.11	86.97	90.64	3947300
2021-01-14	90.55	91.07	87.51	88.02	3562476
2021-01-15	88.06	89.19	86.90	88.55	3011808
2021-01-19	89.62	90.01	87.01	89.41	3178192
2021-01-20	89.86	91.82	89.49	91.03	4673720
2021-01-21	91.68	92.70	90.43	91.88	2757388
2021-01-22	91.91	93.50	91.32	92.53	1697092
2021-01-25	93.39	94.50	91.12	94.10	2271548
2021-01-26	94.42	94.46	90.07	90.36	3574160
2021-01-27	89.93	90.30	87.25	87.41	4143284
2021-01-28	88.32	92.24	87.63	91.72	3906112
2021-01-29	90.64	94.77	89.95	93.71	4383140
2021-02-01	94.09	96.65	93.25	95.66	2893816
2021-02-02	96.81	100.41	96.30	98.66	3459920
2021-02-03	98.12	98.75	95.76	97.92	2952132
2021-02-04	98.87	102.02	98.21	100.81	3154288
2021-02-05	102.01	103.06	101.00	102.76	2238420
2021-02-08	103.70	103.75	100.65	100.83	3482000
2021-02-09	101.44	102.00	99.45	100.26	3064456
2021-02-10	101.61	101.61	99.05	99.86	2784232
2021-02-11	101.16	102.77	99.79	102.55	2747296
2021-02-12	97.00	103.59	95.26	103.14	7701036
2021-02-16	102.75	103.15	100.08	101.10	3509120
2021-02-17	101.57	104.32	100.05	103.53	2606644
2021-02-18	103.11	103.36	100.66	102.71	2414152
2021-02-19	102.97	105.85	101.64	104.74	3828688
2021-02-22	104.19	105.57	102.20	103.02	2588432
2021-02-23	101.75	102.93	99.12	101.70	3146400
2021-02-24	100.80	101.83	99.93	101.41	2356300
2021-02-25	101.41	101.45	97.67	98.87	2497460
2021-02-26	99.20	100.62	96.53	99.45	2733004
2021-03-01	100.10	100.50	98.25	99.17	2867844
2021-03-02	99.00	99.62	96.79	97.98	2661860
2021-03-03	96.70	96.70	91.15	92.18	5245296
2021-03-04	91.97	92.95	88.04	89.07	4117652
2021-03-05	90.38	91.86	86.81	91.02	3169508
2021-03-08	90.41	91.74	87.19	88.02	3461344
2021-03-09	89.24	91.35	89.24	90.74	3337968
2021-03-10	92.44	92.97	89.10	89.10	4384732
2021-03-11	88.97	91.78	88.74	91.70	2452832
2021-03-12	89.81	90.14	88.15	89.43	3695900
2021-03-15	88.44	90.75	87.76	90.48	3287272
2021-03-16	91.74	91.89	88.25	88.66	3118388
2021-03-17	88.39	88.39	85.29	87.93	4123084
2021-03-18	87.00	87.29	84.29	84.79	4789176
2021-03-19	84.92	86.93	84.47	86.16	3724072
2021-03-22	85.88	90.53	85.71	89.96	4216848
2021-03-23	88.22	91.68	88.22	91.04	3465324
2021-03-24	90.67	90.67	88.61	88.93	3529848
2021-03-25	88.95	89.35	85.08	87.05	3526984
2021-03-26	86.73	88.36	85.11	88.18	2802128
2021-03-29	88.22	88.71	86.33	87.34	2506348
2021-03-30	86.65	87.60	85.32	86.80	2626400
2021-03-31	87.50	90.88	87.00	89.85	2905048
2021-04-01	90.60	92.66	90.25	91.38	2214656
2021-04-05	91.88	92.29	90.39	92.04	1834788
2021-04-06	90.87	94.68	90.87	93.25	3251720
2021-04-07	93.39	93.42	91.65	92.35	1802520
2021-04-08	94.33	95.57	93.05	94.60	1727972
2021-04-09	94.60	95.79	93.28	95.72	1725400
2021-04-12	95.07	97.16	94.22	96.79	2360780
2021-04-13	96.08	97.55	95.69	97.03	1898908
2021-04-14	97.26	98.37	96.50	97.78	2041188
2021-04-15	98.58	100.27	98.23	99.87	2102140
2021-04-16	100.14	100.41	98.41	100.01	2200200
2021-04-19	99.15	99.75	97.91	98.26	1558968
2021-04-20	97.45	98.90	95.82	97.23	2902792
2021-04-21	97.83	100.90	97.19	100.41	2273952
2021-04-22	100.79	103.41	100.79	102.60	3198624
2021-04-23	102.14	104.15	102.00	103.75	1636816
2021-04-26	103.96	104.75	102.60	104.69	2087244
2021-04-27	104.21	105.75	104.21	105.43	3025640
2021-04-28	104.57	106.66	104.29	106.44	2047116
2021-04-29	107.00	107.24	104.66	105.43	2930340
2021-04-30	100.00	100.79	96.21	96.53	10977756
2021-05-03	96.53	96.64	93.88	95.14	3723420
2021-05-04	94.66	94.74	91.56	92.86	3737896
2021-05-05	93.00	93.53	90.19	91.49	3365260
2021-05-06	90.19	90.72	87.66	89.34	3480916
2021-05-07	90.64	92.60	89.63	89.69	2849536
2021-05-10	89.82	89.82	85.61	85.67	3306212
2021-05-11	84.38	88.75	84.05	87.00	6265352
2021-05-12	86.00	86.00	82.39	83.37	4522472
2021-05-13	84.09	84.50	79.61	80.99	5070964
2021-05-14	81.68	84.10	81.15	83.31	3219196
2021-05-17	82.80	83.42	80.48	81.35	3251972
2021-05-18	82.50	84.37	82.22	82.53	3340144
2021-05-19	80.87	83.23	80.75	83.07	2201124
2021-05-20	84.02	86.44	83.43	86.08	2067832
2021-05-21	86.15	87.88	85.39	85.52	2522124
2021-05-24	86.69	90.75	85.94	88.85	5541904
2021-05-25	88.70	89.81	88.21	88.31	2459016
2021-05-26	87.40	89.50	87.23	88.67	3724704
2021-05-27	88.41	90.75	87.02	90.48	3370544
2021-05-28	93.75	94.61	92.01	92.35	3473276
2021-06-01	92.80	93.58	90.40	91.42	2646264
2021-06-02	91.33	93.10	90.75	92.75	2687184
2021-06-03	91.75	94.72	91.75	94.19	2808368
2021-06-04	94.88	96.99	93.75	95.73	2414636
2021-06-07	96.00	98.05	95.19	96.75	1868932
2021-06-08	97.07	98.33	96.16	97.49	3216332
2021-06-09	98.75	99.54	97.39	97.51	1712984
2021-06-10	97.60	99.92	96.62	99.75	4040516
2021-06-11	100.27	100.48	99.13	100.05	2441652
2021-06-14	100.08	102.43	99.80	102.27	3144124
2021-06-15	102.50	103.90	101.00	101.28	2483748
2021-06-16	101.45	102.18	99.47	100.94	3069712
2021-06-17	100.71	104.36	100.02	103.11	3024684
2021-06-18	102.98	104.80	102.78	104.57	4016332
2021-06-21	104.57	106.07	101.91	105.76	2565836
2021-06-22	105.22	106.90	104.39	106.88	2357064
2021-06-23	106.96	108.28	105.82	107.93	2382640
2021-06-24	108.30	109.91	106.12	106.25	4763428
2021-06-25	106.40	107.62	104.91	107.59	13446496
2021-06-28	107.87	107.90	105.61	106.79	4731572
2021-06-29	106.44	106.84	104.65	106.70	2748912
2021-06-30	106.14	106.97	105.62	106.75	2819120
2021-07-01	106.25	107.01	105.19	106.71	2195708
2021-07-02	107.12	108.25	106.55	107.90	1468208
2021-07-06	108.01	110.65	107.03	110.16	2187592
2021-07-07	111.12	112.29	109.28	111.88	3762920
2021-07-08	110.16	111.83	108.86	111.74	2524676
2021-07-09	111.28	111.37	109.07	110.18	2040896
2021-07-12	111.36	112.22	110.38	111.44	1502016
2021-07-13	111.35	112.46	110.51	111.60	1971328
2021-07-14	112.12	112.44	109.71	110.12	2082312
2021-07-15	109.74	110.54	108.48	110.36	2180988
2021-07-16	110.64	112.86	110.24	112.17	2731160
2021-07-19	111.03	112.87	107.99	108.76	3145488
2021-07-20	108.72	112.83	107.79	111.93	3154508
2021-07-21	112.37	112.45	109.25	111.75	1723856
2021-07-22	112.19	113.19	111.54	112.72	1380484
2021-07-23	113.16	115.81	112.59	115.18	2437864
2021-07-26	114.70	114.70	112.68	113.15	1547072
2021-07-27	113.07	113.65	111.32	112.15	1916856
2021-07-28	112.14	115.25	111.90	114.98	1762192
2021-07-29	114.91	116.55	113.85	114.01	2992492
2021-07-30	119.18	131.08	118.31	128.88	9673624
2021-08-02	129.30	129.31	124.38	127.84	2853888
2021-08-03	128.09	130.70	127.81	130.31	2144324
2021-08-04	130.20	131.78	128.29	128.63	4629444
2021-08-05	128.35	131.34	127.07	130.98	1796136
2021-08-06	129.81	130.53	126.50	129.16	2202088
2021-08-09	129.46	130.96	128.18	129.40	4002192
2021-08-10	129.25	129.56	124.76	124.99	3065388
2021-08-11	125.51	126.01	122.14	122.57	4074688
2021-08-12	123.07	124.83	122.57	123.21	1787240
2021-08-13	122.82	123.85	121.75	122.85	1347532
2021-08-16	123.04	126.82	122.21	126.55	1872780
2021-08-17	126.09	127.89	125.49	127.56	1352028
2021-08-18	127.20	128.54	127.13	127.39	2157780
2021-08-19	126.54	128.11	126.01	126.39	2241476
2021-08-20	126.28	130.71	125.76	129.75	1946668
2021-08-23	129.49	129.49	127.28	128.18	1883472
2021-08-24	127.00	130.62	127.00	128.83	1563812
2021-08-25	128.60	129.80	127.93	129.39	961976
2021-08-26	129.31	132.08	128.60	129.27	2251892
2021-08-27	129.65	131.20	128.61	130.18	1548756
2021-08-30	130.40	131.74	129.43	130.39	2114712
2021-08-31	130.89	132.61	129.51	132.36	2320876
2021-09-01	132.98	136.88	131.74	136.23	3350192
2021-09-02	136.45	138.75	134.46	134.93	2143500
2021-09-03	134.03	136.09	133.03	135.61	1573276
2021-09-07	136.35	138.74	135.69	137.92	1838304
2021-09-08	136.47	139.58	136.25	137.64	1637276
2021-09-09	135.34	139.61	134.57	138.17	2346144
2021-09-10	139.58	139.94	137.27	137.35	1508372
2021-09-13	135.37	135.71	131.79	135.11	2741704
2021-09-14	135.64	137.43	135.03	135.56	1506656
2021-09-15	136.16	138.45	134.03	137.92	1438244
2021-09-16	139.00	141.95	138.95	141.28	2194364
2021-09-17	140.00	141.20	138.95	140.79	3365532
2021-09-20	140.11	141.56	136.78	139.44	3132012
2021-09-21	140.39	140.88	138.34	138.45	1766624
2021-09-22	141.04	144.31	138.00	142.61	2089756
2021-09-23	143.32	144.75	142.00	143.18	1869916
2021-09-24	142.73	143.01	139.50	140.19	1753372
2021-09-27	139.29	139.61	135.26	137.27	2739652
2021-09-28	135.24	135.63	130.73	134.24	2231352
2021-09-29	135.00	138.50	134.70	136.40	2243940
2021-09-30	136.25	138.07	135.69	136.72	2284488
2021-10-01	137.90	138.09	134.24	137.48	1772288
2021-10-04	136.25	136.38	130.25	131.61	2207572
2021-10-05	132.06	136.31	132.06	135.10	2370268
2021-10-06	134.31	136.38	133.13	135.46	1932384
2021-10-07	136.25	137.54	134.18	134.80	1973032
2021-10-08	135.00	136.12	132.14	132.28	1289036
2021-10-11	131.10	134.32	130.27	132.20	1255056
2021-10-12	134.66	136.44	133.18	134.62	1592412
2021-10-13	136.39	137.88	135.44	137.01	2139980
2021-10-14	138.09	140.29	137.77	138.63	1909968
2021-10-15	138.92	139.03	135.78	136.12	1860832
2021-10-18	134.22	135.51	133.00	135.32	2824504
2021-10-19	136.26	138.20	135.76	137.51	2685184
2021-10-20	138.65	140.07	137.29	139.14	1222460
2021-10-21	138.45	142.29	137.50	142.03	1381884
2021-10-22	142.50	142.50	140.31	141.64	1336400
2021-10-25	141.75	143.41	140.23	142.09	1166576
2021-10-26	141.94	142.72	140.31	141.41	1691544
2021-10-27	140.93	141.88	138.39	139.64	1436100
2021-10-28	140.43	142.80	139.12	142.58	2025956
2021-10-29	145.00	156.99	138.10	155.80	5215124
2021-11-01	156.82	158.63	153.13	156.82	2920324
2021-11-02	157.66	160.40	155.11	159.91	3514572
2021-11-03	161.76	162.39	153.81	154.94	3042228
2021-11-04	154.89	158.23	154.05	157.46	2272524
2021-11-05	158.27	160.60	156.87	158.87	1779876
2021-11-08	159.35	160.74	157.37	159.27	1554276
2021-11-09	158.53	162.00	158.00	159.26	1589240
2021-11-10	157.98	159.46	154.73	155.11	2019820
2021-11-11	155.62	159.76	155.16	159.35	1970300
2021-11-12	159.99	162.15	158.61	161.64	1636316
2021-11-15	162.50	163.50	158.79	160.49	1145308
2021-11-16	160.99	163.86	160.11	162.01	1772612
2021-11-17	161.82	163.76	158.75	162.82	3759456
2021-11-18	164.26	164.86	161.63	162.10	2017912
2021-11-19	163.40	163.51	158.49	160.30	2267912
2021-11-22	159.66	160.89	154.50	154.52	3353512
2021-11-23	153.07	154.52	146.25	147.50	4164876
2021-11-24	147.50	150.20	145.00	149.65	2916404
2021-11-26	149.23	152.62	147.36	147.99	1464412
2021-11-29	147.99	149.52	142.24	142.75	5260376
2021-11-30	143.00	145.09	140.16	140.65	5761620
2021-12-01	141.85	142.62	136.70	137.09	3599084
2021-12-02	137.08	140.42	136.27	140.06	3264544
2021-12-03	140.27	140.27	128.63	129.87	5745044
2021-12-06	129.40	132.83	127.62	131.11	4261988
2021-12-07	134.57	139.90	133.84	139.60	4663768
2021-12-08	140.00	143.19	138.99	141.21	2560352
2021-12-09	141.18	143.75	140.00	140.04	2760624
2021-12-10	140.22	142.14	139.43	141.63	2078844
2021-12-13	140.98	143.15	137.32	137.40	4450688
2021-12-14	136.79	138.30	132.43	133.84	5462180
2021-12-15	134.60	136.32	131.94	135.32	8296856
2021-12-16	135.06	136.12	131.74	132.34	3510228
2021-12-17	132.82	140.35	131.96	138.84	5200440
2021-12-20	137.59	138.08	133.86	136.22	2485204
2021-12-21	137.42	141.58	136.92	141.48	2331100
2021-12-22	140.94	143.32	140.94	143.20	1250724
2021-12-23	143.75	144.96	143.00	143.00	1565944
2021-12-27	143.57	143.78	141.43	142.47	1544460
2021-12-28	142.75	143.07	132.20	132.38	3051116
2021-12-29	134.00	134.00	131.69	133.85	2115408
2021-12-30	133.18	136.94	132.98	135.33	1424524
2021-12-31	136.04	136.80	134.10	134.24	1286468
2022-01-03	132.95	133.20	128.25	130.20	3694372
2022-01-04	129.27	129.95	125.74	128.07	3028848
2022-01-05	126.84	128.58	121.92	121.95	2819460
2022-01-06	121.53	123.61	120.10	120.75	2994932
2022-01-07	120.75	123.00	117.79	117.87	4933524
2022-01-10	111.04	115.75	108.87	115.59	5629540
2022-01-11	116.02	120.68	115.57	120.29	4856524
2022-01-12	121.62	125.35	120.91	122.60	4423848
2022-01-13	122.29	122.29	113.81	113.95	4412404
2022-01-14	113.28	116.44	109.49	111.84	3527520
2022-01-18	109.70	110.74	107.14	107.47	3698220
2022-01-19	108.77	112.11	108.56	108.81	3368044
2022-01-20	109.50	113.74	108.49	108.66	3406644
2022-01-21	108.61	108.61	105.30	105.53	3606992
2022-01-24	103.85	106.89	100.65	106.71	4809620
2022-01-25	104.00	104.68	99.79	101.56	4021616
2022-01-26	103.34	104.40	97.50	98.96	3733120
2022-01-27	100.04	100.47	95.51	95.88	3963572
2022-01-28	96.74	103.50	95.51	103.35	5807836
2022-01-31	103.75	108.06	103.75	107.62	3643872
2022-02-01	108.53	109.68	106.17	108.76	3302580
2022-02-02	109.75	110.41	106.46	108.92	2623740
2022-02-03	107.86	109.52	104.12	104.68	2791156
2022-02-04	103.53	106.21	103.13	105.09	3285172
2022-02-07	104.85	108.11	104.09	105.22	2379316
2022-02-08	104.50	106.70	103.29	106.38	1935860
2022-02-09	107.69	112.58	107.69	111.97	3723932
2022-02-10	108.57	113.81	106.81	110.57	4499756
2022-02-11	106.52	111.76	104.40	105.14	4631960
2022-02-14	104.51	105.88	100.98	101.75	3262700
2022-02-15	103.80	105.47	102.73	104.38	2982152
2022-02-16	104.13	104.13	100.75	103.41	2134704
2022-02-17	102.66	103.39	96.73	96.81	4331764
2022-02-18	96.75	97.99	94.75	95.31	4455332
2022-02-22	96.17	100.14	95.15	97.74	2828412
2022-02-23	99.43	99.68	93.85	94.08	2924460
2022-02-24	92.22	102.72	91.43	102.18	5588972
2022-02-25	102.18	103.10	99.54	102.84	2756916
2022-02-28	102.34	103.62	100.82	103.48	3374408
2022-03-01	103.75	107.51	100.98	102.10	2847736
2022-03-02	103.69	106.00	102.60	105.02	2445836
2022-03-03	106.50	108.30	105.21	105.99	2935820
2022-03-04	105.74	108.75	105.26	108.02	4670936
2022-03-07	109.17	109.94	104.67	105.20	4663576
2022-03-08	102.92	104.10	98.25	100.20	4589464
2022-03-09	101.03	103.07	100.00	103.06	4221224
2022-03-10	100.32	102.50	100.30	101.40	2539100
2022-03-11	103.42	103.74	97.52	97.57	2430188
2022-03-14	97.10	104.25	97.09	101.82	4262632
2022-03-15	103.10	104.55	100.82	104.02	3428760
2022-03-16	105.50	109.77	105.09	109.33	3523876
2022-03-17	108.86	114.17	108.64	113.68	3247804
2022-03-18	113.82	117.36	112.50	117.01	4040664
2022-03-21	116.26	116.77	111.92	115.09	2404548
2022-03-22	113.80	117.12	113.67	116.18	1822392
2022-03-23	115.00	115.00	111.21	112.33	2992296
2022-03-24	113.28	117.49	110.52	117.10	2718920
2022-03-25	120.38	121.66	118.93	120.24	3864484
2022-03-28	119.70	123.84	119.70	123.77	2570948
2022-03-29	125.00	129.00	124.57	128.82	3346580
2022-03-30	128.39	130.61	126.70	129.76	2854992
2022-03-31	129.99	130.19	127.08	127.90	3658356
2022-04-01	130.63	134.14	129.34	132.89	3613464
2022-04-04	132.62	134.77	130.22	130.55	3286468
2022-04-05	130.46	130.86	126.57	129.11	4176908
2022-04-06	127.16	127.97	125.21	127.39	2479420
2022-04-07	126.07	130.18	125.59	128.13	2117516
2022-04-08	127.50	128.70	125.47	126.50	1496192
2022-04-11	124.69	125.46	122.50	123.12	1979832
2022-04-12	125.29	127.20	122.13	122.61	2509576
2022-04-13	123.40	125.73	123.37	124.70	1986592
2022-04-14	124.85	125.00	121.88	123.03	1640980
2022-04-18	122.47	123.00	119.03	120.16	1343864
2022-04-19	119.47	124.00	119.47	122.95	1992200
2022-04-20	122.94	125.63	120.75	124.10	2166332
2022-04-21	124.78	125.95	117.55	118.10	1900756
2022-04-22	116.73	116.96	109.86	110.16	2460528
2022-04-25	109.99	112.53	108.84	110.62	2461316
2022-04-26	109.07	109.45	104.94	105.88	2624968
2022-04-27	106.36	107.66	102.76	103.26	2857744
2022-04-28	103.75	104.42	99.57	103.31	4605556
2022-04-29	103.10	107.87	101.31	102.15	5434512
2022-05-02	102.24	103.45	99.38	101.79	2750276
2022-05-03	101.36	101.88	98.26	98.85	2788648
2022-05-04	99.34	102.43	94.49	101.51	3529436
2022-05-05	100.25	102.21	93.08	94.82	2923836
2022-05-06	93.05	93.45	86.92	87.97	5272240
2022-05-09	85.69	87.14	80.50	82.51	6014616
2022-05-10	85.16	86.44	79.68	81.86	3253092
2022-05-11	81.80	84.49	78.35	78.74	3912368
2022-05-12	77.40	80.20	75.65	77.88	4437932
2022-05-13	79.13	84.42	79.12	83.69	4758036
2022-05-16	83.70	84.80	80.77	81.15	2742756
2022-05-17	83.42	84.54	80.35	83.04	2229580
2022-05-18	81.77	82.28	76.72	77.12	4139508
2022-05-19	77.75	80.36	76.25	79.03	3669304
2022-05-20	81.18	81.46	77.31	80.31	3301184
2022-05-23	80.69	81.41	77.91	80.98	2403432
2022-05-24	74.08	76.62	70.73	72.03	8485068
2022-05-25	71.95	75.80	66.89	70.33	11797268
2022-05-26	71.13	71.13	68.15	70.16	6690420
2022-05-27	71.41	72.43	69.59	72.27	5984776
2022-05-31	76.42	81.24	73.94	74.49	10882116
2022-06-01	74.78	75.43	69.73	70.96	3843592
2022-06-02	71.25	78.24	70.25	77.96	4857508
2022-06-03	77.01	77.01	72.95	73.20	3868336
2022-06-06	75.39	75.80	72.51	74.08	3909668
2022-06-07	73.22	77.43	73.22	77.10	3253980
2022-06-08	76.94	77.71	76.13	76.47	3147380
2022-06-09	75.51	76.21	74.05	74.11	2623160
2022-06-10	73.04	73.69	72.29	73.46	3880372
2022-06-13	70.83	71.82	67.64	68.06	3286916
2022-06-14	68.97	70.02	67.16	69.31	3292089
2022-06-15	70.37	73.33	69.64	71.51	2988637
2022-06-16	69.23	70.17	67.11	67.99	4180404
2022-06-17	67.80	70.30	67.74	68.81	6242565
2022-06-21	70.05	71.80	69.56	70.46	3145881
2022-06-22	69.95	72.66	69.62	71.52	2363834
2022-06-23	72.55	75.58	71.87	75.21	2312177
2022-06-24	76.32	77.73	75.14	77.67	3563784
2022-06-27	77.44	77.89	75.57	76.60	2664768
2022-06-28	77.15	78.72	74.48	74.70	2226626
2022-06-29	74.74	75.68	72.41	75.45	2306851
2022-06-30	74.93	75.47	73.71	74.53	3616595
2022-07-01	74.26	78.03	74.23	77.63	1981990
2022-07-05	77.25	78.89	74.75	78.46	2086508
2022-07-06	78.96	79.88	77.40	78.35	2813989
2022-07-07	78.01	82.06	77.52	81.92	3239494
2022-07-08	80.21	82.85	79.11	81.24	1658576
2022-07-11	80.10	80.47	77.65	78.43	1758753
2022-07-12	78.93	80.67	77.38	78.05	1536430
2022-07-13	76.26	78.44	75.04	76.35	1742943
2022-07-14	75.81	77.03	73.93	76.50	1584075
2022-07-15	77.95	79.58	77.32	79.14	2146874
2022-07-18	79.29	79.91	76.20	76.99	2248306
2022-07-19	78.27	80.77	76.61	80.64	2131284
2022-07-20	80.77	83.24	79.94	82.19	2119128
2022-07-21	82.43	84.28	81.80	83.99	1983037
2022-07-22	83.85	86.06	82.55	83.78	2089930
2022-07-25	83.07	83.72	81.31	82.60	1750624
2022-07-26	82.82	83.50	80.78	82.70	2569799
2022-07-27	82.78	85.83	82.78	85.80	2325680
2022-07-28	86.06	87.28	84.11	86.99	4316899
2022-07-29	78.25	85.86	77.51	82.08	9906715
2022-08-01	82.61	86.21	82.45	83.83	3162609
2022-08-02	84.03	90.23	83.73	88.30	4298548
2022-08-03	88.29	91.23	86.84	90.39	3510356
2022-08-04	90.24	90.78	87.88	89.54	2259352
2022-08-05	87.40	90.42	87.25	89.09	2220084
2022-08-08	89.56	94.60	89.50	91.40	3110212
2022-08-09	90.67	91.24	85.02	85.12	4794427
2022-08-10	88.00	90.10	87.58	89.73	3512136
2022-08-11	89.84	91.95	87.84	88.24	2584998
2022-08-12	88.62	89.90	87.60	89.83	1914913
2022-08-15	89.91	92.74	89.71	92.30	1920770
2022-08-16	91.38	91.89	88.88	90.79	2433669
2022-08-17	89.40	89.88	87.65	88.14	1979412
2022-08-18	88.22	88.53	86.77	87.53	2636064
2022-08-19	86.67	87.72	84.12	85.11	2222642
2022-08-22	83.23	85.80	83.23	84.30	2594104
2022-08-23	84.21	84.60	82.21	83.63	2008089
2022-08-24	84.11	87.23	84.07	85.92	2476636
2022-08-25	86.99	88.43	86.11	88.37	2331049
2022-08-26	87.73	88.88	84.23	84.49	3014803
2022-08-29	83.50	84.62	83.20	83.38	2107894
2022-08-30	83.52	85.28	82.16	82.74	2378051
2022-08-31	83.50	84.19	81.76	82.21	2161153
2022-09-01	81.69	83.15	79.37	83.08	3928002
2022-09-02	84.47	85.46	81.28	82.00	2014126
2022-09-06	82.04	83.13	81.20	82.03	1668990
2022-09-07	82.56	88.60	82.11	88.37	2821151
2022-09-08	87.32	91.64	87.21	91.59	2639230
2022-09-09	91.60	93.24	91.60	92.89	2642950
2022-09-12	92.99	94.30	92.68	94.18	1651058
2022-09-13	89.92	90.65	88.56	89.17	2868249
2022-09-14	89.43	90.94	87.29	90.57	1512759
2022-09-15	90.62	93.02	90.31	90.98	1808739
2022-09-16	89.79	90.45	88.03	90.09	2981949
2022-09-19	88.62	89.14	85.42	87.94	2048670
2022-09-20	87.28	88.43	85.62	87.37	2069191
2022-09-21	87.84	88.64	84.42	84.46	2264397
2022-09-22	83.64	83.85	79.71	80.96	2708678
2022-09-23	80.39	80.78	79.03	80.66	2062514
2022-09-26	80.64	81.74	79.12	80.35	1994961
2022-09-27	81.54	81.74	78.94	79.64	2782603
2022-09-28	80.66	83.94	80.40	83.33	2800773
2022-09-29	82.31	82.90	80.61	82.10	1773277
2022-09-30	81.79	83.98	80.36	80.54	2032106
2022-10-03	81.47	85.54	81.06	84.98	2589325
2022-10-04	87.64	91.57	87.63	90.97	3054854
2022-10-05	89.31	92.13	89.31	91.08	2334004
2022-10-06	91.18	95.31	90.38	95.21	4233943
2022-10-07	103.63	105.33	100.11	102.14	9426003
2022-10-10	101.91	102.77	99.66	100.22	3158805
2022-10-11	100.45	101.73	97.33	99.68	2704419
2022-10-12	100.68	100.92	97.54	98.32	2083528
2022-10-13	95.41	103.41	94.65	101.72	3077047
2022-10-14	102.81	103.97	97.26	97.41	2119798
2022-10-17	99.41	101.60	98.24	99.73	2192973
2022-10-18	102.31	103.13	96.06	96.93	3681489
2022-10-19	95.69	97.10	94.59	96.84	2480946
2022-10-20	95.93	97.45	93.79	94.36	2688362
2022-10-21	94.18	96.74	91.62	95.68	4012621
2022-10-24	96.33	99.27	94.85	98.97	1892826
2022-10-25	99.31	102.77	99.31	100.95	2197321
2022-10-26	101.54	104.80	101.26	102.61	2545787
2022-10-27	102.18	103.25	99.33	101.25	3774137
2022-10-28	113.72	121.88	109.89	120.87	9279797
2022-10-31	120.00	122.02	116.41	120.78	4048945
2022-11-01	121.58	123.36	118.45	119.04	2945353
2022-11-02	118.33	121.41	115.48	115.95	3223401
2022-11-03	114.79	117.33	112.41	112.60	3183409
2022-11-04	114.00	116.00	111.59	114.88	3208876
2022-11-07	115.94	116.63	113.41	115.33	1927298
2022-11-08	115.33	117.76	112.22	115.35	1678476
2022-11-09	114.12	115.40	112.51	113.15	1711843
2022-11-10	118.99	120.75	117.04	119.84	3473351
2022-11-11	119.12	122.28	114.59	115.96	3461462
2022-11-14	115.75	115.75	112.47	112.99	3395828
2022-11-15	115.10	116.99	113.70	116.31	2330996
2022-11-16	116.84	117.00	114.43	114.89	1536145
2022-11-17	112.67	114.76	111.73	112.64	2162568
2022-11-18	114.60	115.36	112.62	113.72	1809818
2022-11-21	112.62	113.55	112.12	112.66	1893740
2022-11-22	113.67	113.88	110.31	111.01	2654332
2022-11-23	111.67	113.34	110.60	112.92	3529182
2022-11-25	112.91	113.02	110.65	112.00	1182919
2022-11-28	111.62	114.75	111.62	112.57	3268887
2022-11-29	112.30	113.71	110.13	110.39	2659030
2022-11-30	110.67	116.36	110.29	116.28	4117909
2022-12-01	116.39	119.98	116.25	118.03	2055590
2022-12-02	116.28	118.51	115.31	118.11	1883653
2022-12-05	117.60	119.88	115.50	116.56	2387507
2022-12-06	115.82	119.13	115.08	116.83	2454057
2022-12-07	116.31	119.19	116.31	117.91	2169900
2022-12-08	123.70	125.55	119.16	122.67	5622846
2022-12-09	121.65	122.33	116.01	116.46	3274317
2022-12-12	118.00	118.38	115.17	116.78	2609401
2022-12-13	120.50	121.54	118.81	119.56	2935385
2022-12-14	119.72	124.11	118.85	121.49	3270061
2022-12-15	119.57	119.90	115.78	116.24	2651379
2022-12-16	114.11	115.41	113.40	114.63	6255831
2022-12-19	114.14	114.29	110.63	112.23	2093632
2022-12-20	111.99	114.43	110.21	113.15	2247323
2022-12-21	113.87	116.13	112.06	114.76	1948501
2022-12-22	113.78	114.76	111.60	113.68	1742344
2022-12-23	114.47	114.47	111.04	111.44	1078972
2022-12-27	111.45	111.60	108.68	109.88	1746657
2022-12-28	110.48	111.96	109.46	109.77	1187866
2022-12-29	110.92	113.36	109.72	112.07	1285974
2022-12-30	110.93	113.33	109.46	113.24	1395652
2023-01-03	114.30	116.16	112.61	114.73	2061888
2023-01-04	116.79	117.54	113.39	114.33	2188618
2023-01-05	113.26	114.28	110.87	111.69	2348230
2023-01-06	113.03	117.01	110.78	115.82	2411377
2023-01-09	112.46	113.69	107.46	110.06	4995370
2023-01-10	108.79	111.94	107.84	110.88	2380996
2023-01-11	112.41	112.69	105.04	106.16	4429412
2023-01-12	105.44	108.48	103.67	107.14	2878573
2023-01-13	106.16	108.60	105.19	108.47	2328047
2023-01-17	107.17	109.63	106.05	109.51	1590737
2023-01-18	109.95	110.26	106.54	106.63	2006487
2023-01-19	106.00	107.67	105.96	106.20	2728270
2023-01-20	106.20	108.00	104.99	107.86	2389854
2023-01-23	107.86	108.86	106.00	106.40	2818419
2023-01-24	105.24	106.51	103.72	106.03	1685609
2023-01-25	103.75	105.05	102.50	104.00	3803584
2023-01-26	105.44	107.03	104.13	106.65	2266924
2023-01-27	106.36	107.74	105.04	106.72	1428199
2023-01-30	106.12	106.94	105.08	105.49	1687666
2023-01-31	106.06	107.56	105.74	107.09	2091063
2023-02-01	107.16	108.57	104.44	107.71	2894559
2023-02-02	109.17	110.50	106.59	108.03	3316371
2023-02-03	107.18	109.98	106.21	108.43	2969339
2023-02-06	108.09	109.07	106.44	106.73	1793944
2023-02-07	105.71	109.75	104.66	109.50	2189185
2023-02-08	109.50	110.90	108.74	109.84	1917782
2023-02-09	110.02	110.71	106.82	107.24	4270790
2023-02-10	112.65	120.00	111.21	117.89	6381640
2023-02-13	119.69	121.11	118.01	118.28	2944199
2023-02-14	117.50	119.79	116.62	118.55	1995957
2023-02-15	118.66	120.28	118.00	120.17	1562267
2023-02-16	118.49	119.39	117.08	117.26	1580655
2023-02-17	116.39	117.03	113.40	114.76	1810253
2023-02-21	113.59	114.79	112.79	114.01	2393075
2023-02-22	114.54	114.98	104.20	111.65	6377812
2023-02-23	111.61	112.10	109.35	111.87	2627058
2023-02-24	110.42	111.48	109.35	110.09	1540217
2023-02-27	110.98	111.68	109.02	110.58	1528694
2023-02-28	111.69	112.52	109.88	111.01	1714560
2023-03-01	110.51	111.31	109.32	110.76	1856077
2023-03-02	112.51	121.37	112.38	121.24	4461887
2023-03-03	120.53	123.14	119.89	122.92	2771082
2023-03-06	114.10	116.08	112.44	113.25	5556435
2023-03-07	113.24	115.38	112.12	113.81	2304855
2023-03-08	113.51	114.02	111.86	112.74	1394816
2023-03-09	113.26	116.65	111.87	112.08	3223265
2023-03-10	112.28	112.28	107.28	107.77	3014495
2023-03-13	106.27	112.94	106.16	110.66	1971468
2023-03-14	111.86	113.71	111.30	113.16	2077367
2023-03-15	112.08	114.33	111.19	113.72	1967373
2023-03-16	113.06	115.36	112.39	114.56	2658451
2023-03-17	114.50	115.45	113.06	113.93	2623893
2023-03-20	113.95	117.43	113.95	117.21	1704139
2023-03-21	117.60	119.29	116.74	118.98	1706318
2023-03-22	118.93	119.24	114.92	115.00	1452638
2023-03-23	116.26	116.87	113.32	114.50	1918673
2023-03-24	114.26	115.21	112.79	114.09	1360748
2023-03-27	115.75	117.95	115.04	116.07	1571478
2023-03-28	117.32	117.99	113.14	113.82	1335680
2023-03-29	114.83	115.75	113.07	113.96	1559896
2023-03-30	114.27	115.00	112.62	114.40	1547827
2023-03-31	115.02	116.87	114.52	116.18	2118213
2023-04-03	116.03	116.03	113.25	115.24	1743393
2023-04-04	115.44	116.18	114.30	115.64	1467276
2023-04-05	115.69	115.74	112.42	112.82	1489599
2023-04-06	112.94	112.94	111.43	112.47	1835194
2023-04-10	112.52	113.07	110.90	112.53	1871285
2023-04-11	112.00	115.12	111.97	115.04	1826003
2023-04-12	116.13	116.68	114.57	114.82	1534627
2023-04-13	115.17	116.60	115.05	116.28	1093634
2023-04-14	115.68	116.46	114.13	115.70	1150067
2023-04-17	117.91	120.22	117.69	118.65	2180505
2023-04-18	119.84	119.84	117.93	118.93	1653929
2023-04-19	118.77	124.20	118.67	124.12	2410286
2023-04-20	123.59	125.32	121.95	122.19	2248022
2023-04-21	123.35	125.40	122.33	123.73	2129627
2023-04-24	124.68	125.01	123.50	123.83	1829061
2023-04-25	123.00	125.10	123.00	123.96	2263414
2023-04-26	123.00	125.18	122.92	124.93	2333269
2023-04-27	125.58	126.44	121.22	123.58	4074986
2023-04-28	119.26	122.28	117.60	121.34	3901531
2023-05-01	121.34	121.47	117.21	118.44	2447212
2023-05-02	117.00	118.27	115.01	118.12	2662506
2023-05-03	119.20	119.88	116.79	117.32	6887641
2023-05-04	116.50	117.87	116.03	117.42	1765812
2023-05-05	117.71	121.59	117.28	120.82	2170190
2023-05-08	120.15	120.92	118.67	120.18	1733527
2023-05-09	120.19	120.44	118.69	119.65	1301009
2023-05-10	120.80	123.13	119.85	122.57	1821356
2023-05-11	122.89	123.43	119.76	121.07	1730122
2023-05-12	121.39	122.47	120.80	121.70	1409984
2023-05-15	121.75	122.62	119.30	119.61	1565764
2023-05-16	119.54	119.54	117.87	118.61	1331784
2023-05-17	118.58	119.77	116.60	118.59	1690396
2023-05-18	118.26	119.28	116.95	119.03	1598042
2023-05-19	118.81	120.53	116.97	117.13	2079990
2023-05-22	117.58	120.99	116.12	119.29	2391367
2023-05-23	118.45	119.14	114.55	115.69	2282927
2023-05-24	114.89	117.07	114.31	116.73	1705289
2023-05-25	116.66	116.66	112.27	114.61	2473910
2023-05-26	114.32	115.56	113.55	115.05	1688420
2023-05-30	115.23	116.67	113.01	113.56	8040117
2023-05-31	113.78	117.85	113.61	117.26	5453663
2023-06-01	117.48	119.63	116.31	119.58	1993286
2023-06-02	120.00	122.84	118.68	122.57	2676431
2023-06-05	123.00	126.31	122.22	124.66	3347226
2023-06-06	125.49	126.59	124.36	125.38	3304151
2023-06-07	125.76	126.19	117.74	119.71	3099561
2023-06-08	119.52	121.28	118.31	121.13	1851172
2023-06-09	121.31	124.55	120.20	124.34	2121096
2023-06-12	124.80	127.22	123.52	126.91	2598875
2023-06-13	126.98	128.02	124.68	125.95	2166055
2023-06-14	126.26	129.20	125.96	127.06	3325214
2023-06-15	128.32	131.24	128.10	130.98	4232063
2023-06-16	132.00	134.14	129.99	130.10	4310131
2023-06-20	129.73	130.80	127.64	129.97	2599363
2023-06-21	130.13	130.27	126.55	127.86	2759666
2023-06-22	127.61	128.08	125.89	126.52	2510604
2023-06-23	125.92	127.50	124.83	126.75	3264769
2023-06-26	126.00	126.15	123.15	124.62	2523187
2023-06-27	124.62	125.48	121.79	123.50	2634232
2023-06-28	124.01	127.86	123.83	126.42	2360545
2023-06-29	126.57	128.90	125.82	127.94	2584651
2023-06-30	129.76	131.76	128.20	128.51	2378142
2023-07-03	127.23	127.42	124.76	127.02	1237881
2023-07-05	126.58	128.48	125.69	128.07	1933395
2023-07-06	126.64	128.17	125.86	127.70	1722892
2023-07-07	126.80	128.59	125.78	126.71	2173065
2023-07-10	128.05	131.03	128.00	130.62	2345819
2023-07-11	130.77	132.11	130.10	131.23	1706523
2023-07-12	131.39	133.91	131.26	133.67	2294374
2023-07-13	134.56	134.92	133.01	133.98	1763833
2023-07-14	134.50	137.62	133.98	137.32	3087500
2023-07-17	136.70	138.40	136.37	137.45	2290545
2023-07-18	137.07	138.17	135.51	137.93	2073499
2023-07-19	137.34	138.92	131.88	133.63	2969252
2023-07-20	134.06	134.35	130.42	130.65	3287696
2023-07-21	130.98	132.57	130.06	130.60	7299371
2023-07-24	130.58	131.74	127.44	127.72	2935595
2023-07-25	126.90	131.11	126.81	129.96	2056210
2023-07-26	129.20	131.26	129.09	130.69	1653581
2023-07-27	131.11	131.49	128.77	129.36	3378983
2023-07-28	134.40	139.55	132.10	132.38	5006774
2023-07-31	133.14	133.40	124.03	124.56	5596420
2023-08-01	124.45	125.95	121.85	122.00	3987345
2023-08-02	120.83	124.25	120.46	123.81	3295930
2023-08-03	123.80	124.88	120.60	122.07	2021115
2023-08-04	122.14	122.83	119.89	120.33	2228200
2023-08-07	121.00	122.10	120.14	120.97	1697356
2023-08-08	120.30	120.30	107.07	110.19	8884549
2023-08-09	110.71	114.66	109.80	110.96	4580817
2023-08-10	112.25	115.94	112.15	113.27	3391864
2023-08-11	112.35	112.70	110.55	111.69	3250379
2023-08-14	111.82	116.01	111.54	115.76	3141921
2023-08-15	115.00	117.25	114.26	114.51	2598242
2023-08-16	114.84	115.42	110.99	111.16	2809652
2023-08-17	111.10	111.50	107.63	107.81	3967226
2023-08-18	107.41	107.79	105.75	106.05	3729187
2023-08-21	106.00	106.50	104.45	104.68	3425109
2023-08-22	104.38	107.46	104.14	106.98	3200723
2023-08-23	107.15	107.68	103.99	104.38	3821598
2023-08-24	104.99	105.01	100.78	100.98	4648725
2023-08-25	100.92	102.11	99.02	100.76	4428357
2023-08-28	102.07	103.29	98.75	99.29	4197992
2023-08-29	99.30	101.65	98.02	100.58	7650584
2023-08-30	101.03	106.95	100.75	103.42	5806376
2023-08-31	103.53	105.06	100.90	100.98	3707435
2023-09-01	102.32	102.70	100.51	101.90	2524566
2023-09-05	101.94	102.97	99.93	100.33	3173829
2023-09-06	105.45	108.28	104.22	106.88	6645067
2023-09-07	106.75	107.59	100.76	104.91	5294961
2023-09-08	104.92	107.14	104.18	104.35	3575720
2023-09-11	107.27	107.27	107.27	107.27	200
2023-09-12	106.56	107.34	103.40	104.86	4416324
2023-09-13	104.99	106.96	104.78	105.22	2997691
2023-09-14	106.23	106.60	100.93	101.55	6447867
2023-09-15	101.85	102.33	95.86	96.35	9075967
2023-09-18	95.69	96.64	94.85	95.30	3176536
2023-09-19	95.29	95.31	92.77	94.16	3644661
2023-09-20	95.37	95.81	92.36	92.63	3092472
2023-09-21	92.34	92.38	88.85	89.08	5326901
2023-09-22	88.40	89.00	87.14	87.50	4556379
2023-09-25	87.13	87.22	85.31	86.06	3667641
2023-09-26	85.62	88.74	85.34	88.62	4819173
2023-09-27	89.56	92.94	89.56	92.09	6709225
2023-09-28	92.09	96.17	91.63	95.46	7205193
2023-09-29	97.37	97.58	93.13	93.30	5417039
2023-10-02	92.86	96.18	91.80	94.55	3244917
2023-10-03	93.67	94.36	90.24	90.94	3026831
2023-10-04	91.16	91.39	85.54	87.70	5793376
2023-10-05	88.10	88.10	80.80	84.00	9019418
2023-10-06	82.55	83.69	81.07	83.22	6761720
2023-10-09	82.49	83.32	80.80	83.09	3165061
2023-10-10	82.91	86.40	81.12	85.21	5266928
2023-10-11	84.31	85.02	77.91	78.97	8706833
2023-10-12	79.69	80.14	75.04	75.49	9338951
2023-10-13	75.00	76.44	74.75	76.19	5124584
2023-10-16	77.58	80.19	76.17	78.95	5271468
2023-10-17	77.38	82.56	76.81	80.49	5476119
2023-10-18	81.49	85.27	81.47	84.12	7717036
2023-10-19	83.69	87.48	83.61	86.04	6634187
2023-10-20	86.02	87.35	85.48	85.97	4652443
2023-10-23	85.75	87.98	85.60	86.02	4042385
2023-10-24	85.40	86.84	85.26	86.35	4375201
2023-10-25	85.85	86.37	83.06	84.35	4112462
2023-10-26	84.18	84.23	80.93	81.09	6707774
2023-10-27	92.73	92.99	86.27	89.29	14954605
2023-10-30	90.16	90.59	84.71	84.91	7038390
2023-10-31	85.73	89.47	85.41	88.83	5391891
2023-11-01	88.26	94.41	87.81	94.13	6016837
2023-11-02	94.84	95.83	92.07	93.67	4425684
2023-11-03	96.57	99.01	96.07	97.46	5092341
2023-11-06	97.78	98.91	94.34	94.84	4019706
2023-11-07	95.81	97.62	95.09	95.19	3273453
2023-11-08	95.22	95.57	91.49	92.76	4631696
2023-11-09	93.27	95.29	91.71	92.40	4663643
2023-11-10	93.61	95.07	91.59	94.05	4185668
2023-11-13	96.80	100.57	94.55	98.35	5725913
2023-11-14	100.00	103.85	99.26	101.38	5479586
2023-11-15	101.38	104.25	100.86	102.11	4159505
2023-11-16	102.00	105.19	102.00	104.77	5726929
2023-11-17	104.93	106.74	104.31	104.97	5315982
2023-11-20	104.39	109.20	104.06	108.96	4313257
2023-11-21	108.42	109.65	107.81	108.96	2778012
2023-11-22	110.00	112.05	109.42	110.80	2747566
2023-11-24	110.80	113.81	110.44	112.95	1902075
2023-11-27	112.07	115.09	112.03	113.98	3687258
2023-11-28	113.37	113.77	111.29	112.20	4492399
2023-11-29	113.38	117.44	113.00	116.18	4734844
2023-11-30	116.94	117.26	114.86	115.52	4537499
2023-12-01	114.24	117.50	113.01	116.62	3075029
2023-12-04	116.25	118.79	116.20	118.24	3085082
2023-12-05	116.37	117.82	115.64	117.20	2768267
2023-12-06	117.74	119.06	116.38	117.94	2494462
2023-12-07	118.30	119.48	117.51	118.89	2391816
2023-12-08	118.48	119.39	116.92	116.97	2375826
2023-12-11	117.66	118.69	115.38	117.90	3735643
2023-12-12	118.54	120.11	116.81	119.16	2564421
2023-12-13	119.14	122.38	118.43	122.29	2811964
2023-12-14	123.42	126.37	122.34	123.10	3705414
2023-12-15	123.02	123.57	121.08	122.59	5084294
2023-12-18	121.85	124.50	119.55	123.35	2571283
2023-12-19	123.63	124.58	122.91	123.29	2482221
2023-12-20	122.48	123.29	115.64	116.64	5202522
2023-12-21	118.59	122.92	118.36	122.80	2837320
2023-12-22	122.38	122.61	120.23	122.17	1829088
2023-12-26	123.30	123.86	121.88	123.55	1412776
2023-12-27	124.02	124.25	122.26	123.73	1844433
2023-12-28	124.31	125.72	123.51	124.16	1290397
2023-12-29	123.78	124.78	123.65	124.09	1301730
2024-01-02	123.15	126.23	122.40	123.09	2091561
2024-01-03	123.44	123.44	119.65	120.27	1895900
2024-01-04	120.03	122.80	119.86	121.83	1946375
2024-01-05	121.27	124.99	120.50	123.98	2084883
2024-01-08	125.71	130.32	123.67	129.63	3725697
2024-01-09	128.81	132.03	128.38	129.70	2714651
2024-01-10	130.04	130.74	127.97	128.00	2350982
2024-01-11	127.97	130.30	126.72	128.93	2507331
2024-01-12	128.93	130.00	124.06	125.00	3646326
2024-01-16	123.59	124.94	121.29	124.46	3116917
2024-01-17	123.00	125.53	122.54	125.45	1905712
2024-01-18	126.26	128.00	125.30	127.45	3594834
2024-01-19	127.12	127.99	125.06	127.29	2819435
2024-01-22	129.20	130.31	128.65	129.29	3290126
2024-01-23	129.15	129.32	125.39	127.12	1823113
2024-01-24	128.10	128.56	125.74	127.42	1762073
2024-01-25	129.14	129.39	125.24	126.51	1680134
2024-01-26	126.07	126.39	119.71	121.96	3851213
2024-01-29	121.88	124.26	119.55	124.25	2675364
2024-01-30	123.14	123.24	120.60	120.79	2680756
2024-01-31	121.23	123.06	120.12	121.35	2392795
2024-02-01	122.15	123.87	119.92	122.60	2478180
2024-02-02	122.21	122.45	119.63	120.96	2559747
2024-02-05	120.71	121.80	119.60	121.23	2714769
2024-02-06	121.81	124.98	120.43	124.92	1988440
2024-02-07	124.92	127.13	124.28	126.61	2246575
2024-02-08	127.20	127.37	125.21	127.05	4298564
2024-02-09	123.00	124.99	120.29	120.47	5639150
2024-02-12	119.53	120.50	117.14	118.42	5252213
2024-02-13	116.52	120.24	116.26	117.03	3308294
2024-02-14	117.03	117.70	114.96	116.75	3158222
2024-02-15	117.08	118.51	116.05	117.69	3125665
2024-02-16	116.83	118.81	116.32	117.05	3971529
2024-02-20	116.73	119.10	116.73	117.87	3198888
2024-02-21	117.00	117.96	115.30	116.39	2933632
2024-02-22	117.55	118.00	115.36	117.50	3037323
2024-02-23	117.13	118.49	116.01	116.26	6214003
2024-02-26	116.35	118.19	115.85	116.17	2812732
2024-02-27	116.25	116.42	114.55	115.32	2269287
2024-02-28	115.61	115.71	113.05	114.22	2764224
2024-02-29	115.09	115.56	114.03	115.07	3557097
2024-03-01	114.37	122.23	113.69	121.74	4530844
2024-03-04	121.76	124.30	120.51	122.30	3477446
2024-03-05	123.08	123.91	120.90	121.78	3543599
2024-03-06	126.10	133.94	124.12	133.72	9510525
2024-03-07	135.60	137.93	132.26	133.24	5021506
2024-03-08	134.00	136.25	132.33	135.25	3761934
2024-03-11	134.65	136.40	133.01	133.04	3227866
2024-03-12	133.00	136.73	130.74	135.38	3364109
2024-03-13	136.10	137.46	131.53	131.68	2945537
2024-03-14	132.44	133.00	128.72	129.50	2590030
2024-03-15	130.95	131.82	128.62	130.46	3965403
2024-03-18	131.68	135.58	131.51	134.72	2661607
2024-03-19	133.83	134.33	131.64	134.17	2267986
2024-03-20	134.87	135.81	131.31	132.53	1921634
2024-03-21	133.48	136.45	133.15	133.41	2185478
2024-03-22	133.54	134.38	131.36	133.18	1426253
2024-03-25	133.39	140.88	133.39	140.10	3917443
2024-03-26	140.69	142.00	138.50	139.93	3096190
2024-03-27	141.55	141.87	138.12	139.48	2031775
2024-03-28	139.98	140.80	138.52	138.70	2519944
2024-04-01	138.79	139.62	136.98	137.94	1862427
2024-04-02	136.33	137.99	135.21	136.65	2376530
2024-04-03	136.73	139.96	136.59	138.51	1735012
2024-04-04	139.56	139.71	133.23	133.34	3034285
2024-04-05	133.13	139.11	131.74	138.93	2427115
2024-04-08	139.53	140.91	137.47	139.94	2285596
2024-04-09	140.78	141.99	138.53	140.45	2777247
2024-04-10	138.81	140.65	137.42	140.32	1847147
2024-04-11	140.10	141.25	138.15	139.62	2070115
2024-04-12	138.02	138.77	134.28	136.14	2413463
2024-04-15	137.81	138.02	134.50	134.56	2553508
2024-04-16	135.29	137.83	133.21	136.52	3036409
2024-04-17	136.07	136.64	132.88	133.86	3222471
2024-04-18	134.36	135.99	133.58	134.30	2116531
2024-04-19	134.64	135.06	129.17	130.71	2859646
2024-04-22	131.26	132.36	129.74	131.52	2110326
2024-04-23	131.47	135.31	131.00	134.00	2014910
2024-04-24	132.79	138.50	132.47	137.87	3238221
2024-04-25	138.91	139.24	134.39	138.01	4203199
2024-04-26	132.50	138.81	124.08	124.34	8578184
2024-04-29	125.15	128.51	123.08	125.81	3846764
2024-04-30	126.25	128.65	125.08	127.39	3049287
2024-05-01	126.21	128.74	123.52	125.88	2916511
2024-05-02	127.03	127.88	124.61	126.65	2311410
2024-05-03	127.22	129.22	126.91	128.37	1778982
2024-05-06	128.52	129.94	127.79	129.65	1858416
2024-05-07	129.60	130.32	128.99	130.10	1425267
2024-05-08	130.18	130.36	127.04	127.42	1336571
2024-05-09	128.17	130.48	127.62	128.14	1464257
2024-05-10	128.14	129.30	126.72	127.05	1689980
2024-05-13	128.23	128.23	124.75	124.95	2596547
2024-05-14	125.03	126.58	124.25	125.97	2202586
2024-05-15	126.58	130.22	126.00	129.71	2306993
2024-05-16	129.79	132.20	129.28	131.91	2018359
2024-05-17	131.72	132.26	130.16	131.36	2329399
2024-05-20	131.69	132.09	129.69	130.69	2114548
2024-05-21	131.10	131.56	129.91	130.84	1763503
2024-05-22	130.73	131.76	130.10	130.53	2089187
2024-05-23	129.97	129.97	125.37	125.60	1986875
2024-05-24	125.82	128.24	124.54	127.37	2275564
2024-05-28	126.70	128.04	125.15	127.38	1796476
2024-05-29	126.82	128.63	126.19	127.64	1349723
2024-05-30	127.61	127.61	117.20	118.40	5811458
2024-05-31	120.15	121.47	116.26	118.77	6065571
2024-06-03	118.16	118.38	114.33	115.23	4058266
2024-06-04	115.63	117.06	114.68	116.71	2904439
2024-06-05	116.77	120.48	116.06	118.08	3873946
2024-06-06	117.50	118.18	114.20	115.30	3509857
2024-06-07	114.73	116.58	114.24	115.79	3009534
2024-06-10	115.05	116.96	114.62	116.57	2298436
2024-06-11	116.92	118.12	115.72	116.90	2223270
2024-06-12	116.60	118.80	115.96	117.20	2385508
2024-06-13	115.16	116.33	113.67	113.81	2064703
2024-06-14	113.55	116.01	113.23	115.95	1813855
2024-06-17	115.18	117.91	114.65	116.53	3379666
2024-06-18	116.53	117.49	116.13	116.64	2192895
2024-06-20	116.94	117.12	115.49	116.07	1875319
2024-06-21	117.18	117.27	114.22	116.64	7133365
2024-06-24	116.41	116.60	109.75	110.57	4690341
2024-06-25	111.36	111.82	108.71	110.31	4093632
2024-06-26	110.28	113.83	110.16	113.51	2543965
2024-06-27	112.69	114.97	112.49	114.54	2473875
2024-06-28	114.29	114.58	111.86	113.38	5429492
2024-07-01	113.00	115.30	111.00	112.17	2583626
2024-07-02	112.17	113.08	111.00	112.49	1778550
2024-07-03	112.40	112.49	109.81	110.91	1353061
2024-07-05	111.17	113.83	110.03	113.69	1347262
2024-07-08	113.50	113.50	110.63	110.97	1648272
2024-07-09	111.32	111.52	110.44	110.84	1291141
2024-07-10	110.84	111.29	109.42	110.79	2151162
2024-07-11	111.13	113.80	110.80	112.66	2013224
2024-07-12	112.65	115.34	111.67	114.06	2300403
2024-07-15	113.54	114.77	112.05	113.01	1922836
2024-07-16	112.93	116.12	112.08	116.06	2520629
2024-07-17	116.04	117.19	114.58	114.61	2562757
2024-07-18	114.49	116.35	110.65	110.70	2848504
2024-07-19	111.73	112.16	110.04	111.66	2274469
2024-07-22	112.76	113.25	110.75	111.65	1728965
2024-07-23	111.65	113.28	110.44	112.13	2370361
2024-07-24	111.97	113.08	110.00	111.94	3614773
2024-07-25	111.17	112.55	107.56	107.85	11417975
2024-07-26	66.00	67.44	62.34	64.00	53914127
2024-07-29	65.03	68.93	64.17	67.48	18397278
2024-07-30	68.54	70.80	67.82	69.70	15509806
2024-07-31	69.90	70.88	67.00	67.82	11128852
2024-08-01	68.15	71.23	68.11	70.32	11193750
2024-08-02	69.45	72.61	68.91	72.30	7633973
2024-08-05	69.16	75.15	68.81	72.43	10692291
2024-08-06	72.92	77.32	72.69	75.25	9063692
2024-08-07	72.01	73.31	69.07	69.32	10012543
2024-08-08	69.80	71.76	69.80	71.50	5554353
2024-08-09	71.56	72.34	69.62	69.76	3933835
2024-08-12	69.76	72.12	69.01	71.27	3348449
2024-08-13	71.01	72.15	70.37	71.02	5309438
2024-08-14	70.40	71.02	69.66	70.05	5101958
2024-08-15	70.97	72.46	69.90	72.36	4827378
2024-08-16	72.57	74.73	72.51	74.65	3122863
2024-08-19	74.78	77.77	74.50	77.69	3645990
2024-08-20	76.00	77.58	72.39	72.85	7704715
2024-08-21	73.75	73.75	72.15	73.20	4152511
2024-08-22	73.67	74.56	72.18	72.28	3570087
2024-08-23	72.35	75.20	72.08	74.07	3358127
2024-08-26	73.66	75.00	73.51	73.67	2570091
2024-08-27	74.14	74.31	71.95	72.24	3458221
2024-08-28	72.06	72.22	70.31	70.48	4090379
2024-08-29	71.15	71.50	69.45	69.62	3876367
2024-08-30	70.00	70.43	68.99	69.34	4614225
2024-09-03	68.91	73.28	68.91	72.36	5226589
2024-09-04	71.45	71.71	69.33	69.82	4308057
2024-09-05	69.66	69.80	67.52	69.05	4723197
2024-09-06	69.24	69.27	66.95	68.61	3698941
2024-09-09	68.87	71.56	68.74	69.71	3632786
2024-09-10	69.83	70.01	68.06	68.55	2559305
2024-09-11	68.38	68.56	66.86	68.47	3962477
2024-09-12	68.47	69.30	67.34	68.82	3595249
2024-09-13	68.97	69.90	68.14	69.51	2615490
2024-09-16	70.42	71.52	69.93	70.09	4171770
2024-09-17	69.99	70.97	68.59	68.94	5084246
2024-09-18	69.40	70.63	69.08	69.46	3421445
2024-09-19	70.88	72.34	70.27	71.92	4184210
2024-09-20	71.91	71.91	69.71	70.43	7711855
2024-09-23	70.47	70.92	69.61	69.70	3301829
2024-09-24	69.86	70.00	68.55	68.66	3242519
2024-09-25	68.61	68.68	66.32	66.73	4131292
2024-09-26	67.00	67.71	66.33	67.53	3295219
2024-09-27	68.30	68.60	67.14	67.29	4246993
2024-09-30	67.77	68.27	66.50	67.04	4106205
2024-10-01	67.39	67.39	65.29	66.00	3937864
2024-10-02	65.70	67.19	64.76	67.10	3771585
2024-10-03	66.82	67.15	65.58	65.68	3457495
2024-10-04	66.45	68.99	66.22	68.11	6336526
2024-10-07	68.10	69.57	67.81	68.62	3605425
2024-10-08	68.86	69.63	68.57	69.43	3944442
2024-10-09	69.17	69.73	68.83	69.62	2625079
2024-10-10	69.16	70.00	68.57	69.56	4719426
2024-10-11	69.98	70.02	69.06	69.21	3942344
2024-10-14	69.81	69.81	68.19	69.18	3482918
2024-10-15	69.00	69.09	67.04	67.10	5620116
2024-10-16	67.59	69.96	67.59	69.90	4703733
2024-10-17	69.90	70.40	69.20	69.55	3801182
2024-10-18	69.50	72.40	69.26	72.38	3695232
2024-10-21	71.87	73.79	71.81	72.61	3233057
2024-10-22	72.10	73.12	71.84	73.08	2777881
2024-10-23	72.32	73.23	72.20	72.48	4293271
2024-10-24	73.21	75.13	73.03	74.85	9945217
2024-10-25	73.40	76.06	70.88	73.44	14562597
2024-10-28	73.48	74.60	71.60	72.10	5566362
2024-10-29	72.25	72.58	70.88	72.24	4164505
2024-10-30	72.10	72.56	71.09	71.80	3566753
2024-10-31	71.50	71.61	69.74	70.48	4043935
2024-11-01	70.10	71.09	69.88	70.35	2735060
2024-11-04	70.88	71.01	69.65	69.70	3058490
2024-11-05	69.69	69.69	68.37	69.00	3408061
2024-11-06	69.82	70.25	67.90	68.61	5193568
2024-11-07	68.79	68.98	67.70	68.91	4671422
2024-11-08	69.00	70.99	68.74	69.96	3153680
2024-11-11	70.07	72.04	69.63	70.31	4532141
2024-11-12	69.46	75.47	69.23	74.34	5469099
2024-11-13	74.46	74.55	71.84	72.53	4170400
2024-11-14	72.60	75.78	71.75	74.68	4517812
2024-11-15	75.51	78.11	75.13	75.88	6879181
2024-11-18	75.88	78.16	75.69	76.27	3898229
2024-11-19	75.70	76.61	74.65	74.88	3351898
2024-11-20	74.73	75.31	72.94	75.24	3077219
2024-11-21	74.83	75.76	74.14	74.46	3231191
2024-11-22	74.85	75.29	72.51	72.83	4562893
2024-11-25	74.20	78.22	73.27	77.83	6579325
2024-11-26	78.65	79.38	76.94	77.94	4142028
2024-11-27	78.43	78.62	77.18	78.10	2003316
2024-11-29	78.40	79.37	77.89	77.99	1510418
2024-12-02	78.19	80.18	77.50	79.31	3277964
2024-12-03	79.00	81.11	78.09	80.91	3609716
2024-12-04	80.86	82.26	80.69	81.01	3229957
2024-12-05	80.91	81.00	78.06	78.92	3275903
2024-12-06	79.21	79.50	77.33	77.72	2645420
2024-12-09	78.09	79.11	77.55	78.41	2288040
2024-12-10	78.79	80.90	77.90	79.41	2969863
2024-12-11	79.83	81.12	79.41	80.47	2913125
2024-12-12	80.18	80.96	77.83	78.93	3209972
2024-12-13	78.60	78.72	76.82	77.19	2956879
2024-12-16	76.87	77.42	75.05	76.41	4013482
2024-12-17	76.30	78.38	76.05	77.80	3613816
2024-12-18	77.26	77.57	75.23	75.26	2949352
2024-12-19	75.64	76.28	74.50	75.82	3815111
2024-12-20	75.47	81.51	75.47	80.04	11578521
2024-12-23	78.90	80.25	77.80	79.54	2389520
2024-12-24	79.56	80.83	78.59	80.24	1153109
2024-12-26	79.54	80.67	79.25	80.57	1350528

Explore More About DXCM

Coins representing dividend payouts and trends

DXCM Dividend History

Discover DexCom Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DXCM Stock Split History

Discover DexCom Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DXCM Historical Prices

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

Web Analytics