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

88.18

(January 24, 2025)

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