NFLX Historical Prices

Summary

Key Stock Metrics

82.11

(April 7, 2025)

52-Week Low

134.12

(June 30, 2025)

52-Week High

134.12

(June 30, 2025)

All-Time High

106.14

(November 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-05-23	0.12	0.12	0.11	0.12	1047900000
2002-05-24	0.12	0.12	0.12	0.12	111048000
2002-05-28	0.12	0.12	0.12	0.12	66094000
2002-05-29	0.12	0.12	0.11	0.11	67578000
2002-05-30	0.11	0.11	0.11	0.11	101542000
2002-05-31	0.11	0.11	0.11	0.11	84644000
2002-06-03	0.11	0.11	0.11	0.11	31514000
2002-06-04	0.11	0.11	0.11	0.11	31052000
2002-06-05	0.11	0.12	0.11	0.11	15316000
2002-06-06	0.12	0.12	0.11	0.12	23058000
2002-06-07	0.12	0.12	0.11	0.11	13692000
2002-06-10	0.11	0.12	0.11	0.12	4844000
2002-06-11	0.12	0.12	0.11	0.12	10038000
2002-06-12	0.12	0.12	0.11	0.11	17990000
2002-06-13	0.11	0.11	0.11	0.11	25676000
2002-06-14	0.11	0.11	0.10	0.10	47838000
2002-06-17	0.10	0.11	0.09	0.09	48552000
2002-06-18	0.09	0.09	0.08	0.09	108080000
2002-06-19	0.09	0.10	0.09	0.10	54824000
2002-06-20	0.10	0.10	0.10	0.10	61110000
2002-06-21	0.10	0.10	0.09	0.10	23464000
2002-06-24	0.10	0.10	0.10	0.10	25676000
2002-06-25	0.10	0.10	0.09	0.10	39410000
2002-06-26	0.10	0.10	0.09	0.10	29246000
2002-06-27	0.10	0.10	0.09	0.09	38178000
2002-06-28	0.10	0.10	0.10	0.10	92344000
2002-07-01	0.10	0.10	0.10	0.10	45850000
2002-07-02	0.11	0.12	0.10	0.12	90202000
2002-07-03	0.12	0.12	0.11	0.12	49574000
2002-07-05	0.12	0.13	0.12	0.13	20034000
2002-07-08	0.13	0.13	0.12	0.12	19530000
2002-07-09	0.12	0.12	0.11	0.12	29358000
2002-07-10	0.12	0.12	0.11	0.12	15540000
2002-07-11	0.12	0.13	0.11	0.13	25298000
2002-07-12	0.13	0.13	0.12	0.12	28378000
2002-07-15	0.12	0.12	0.11	0.11	42392000
2002-07-16	0.12	0.12	0.11	0.11	19418000
2002-07-17	0.11	0.12	0.11	0.11	12614000
2002-07-18	0.11	0.12	0.11	0.11	28994000
2002-07-19	0.12	0.12	0.11	0.12	17920000
2002-07-22	0.11	0.12	0.11	0.12	19936000
2002-07-23	0.12	0.12	0.11	0.11	15778000
2002-07-24	0.11	0.12	0.11	0.11	33558000
2002-07-25	0.11	0.11	0.10	0.10	47558000
2002-07-26	0.11	0.11	0.09	0.09	70462000
2002-07-29	0.09	0.09	0.09	0.09	32606000
2002-07-30	0.09	0.09	0.09	0.09	37772000
2002-07-31	0.09	0.10	0.09	0.10	33334000
2002-08-01	0.10	0.10	0.09	0.09	45290000
2002-08-02	0.09	0.09	0.07	0.08	66556000
2002-08-05	0.08	0.08	0.08	0.08	38080000
2002-08-06	0.08	0.08	0.07	0.08	32172000
2002-08-07	0.08	0.08	0.07	0.08	27580000
2002-08-08	0.08	0.08	0.08	0.08	22834000
2002-08-09	0.08	0.08	0.08	0.08	15008000
2002-08-12	0.08	0.08	0.08	0.08	21308000
2002-08-13	0.08	0.08	0.08	0.08	16772000
2002-08-14	0.08	0.08	0.08	0.08	40474000
2002-08-15	0.08	0.09	0.08	0.09	32634000
2002-08-16	0.09	0.09	0.09	0.09	18284000
2002-08-19	0.09	0.10	0.09	0.10	20748000
2002-08-20	0.10	0.10	0.09	0.09	25396000
2002-08-21	0.10	0.10	0.09	0.10	27790000
2002-08-22	0.10	0.10	0.09	0.10	29638000
2002-08-23	0.10	0.10	0.10	0.10	24066000
2002-08-26	0.10	0.10	0.09	0.10	26446000
2002-08-27	0.10	0.10	0.09	0.09	49840000
2002-08-28	0.09	0.09	0.08	0.09	22750000
2002-08-29	0.08	0.09	0.08	0.09	23954000
2002-08-30	0.09	0.10	0.09	0.09	21210000
2002-09-03	0.09	0.10	0.09	0.09	15932000
2002-09-04	0.09	0.09	0.09	0.09	3738000
2002-09-05	0.09	0.09	0.09	0.09	2856000
2002-09-06	0.09	0.09	0.09	0.09	7630000
2002-09-09	0.09	0.09	0.09	0.09	14196000
2002-09-10	0.09	0.10	0.09	0.09	47460000
2002-09-11	0.09	0.10	0.09	0.10	16296000
2002-09-12	0.10	0.10	0.09	0.09	19432000
2002-09-13	0.09	0.09	0.09	0.09	24850000
2002-09-16	0.09	0.09	0.09	0.09	35126000
2002-09-17	0.09	0.09	0.08	0.08	28630000
2002-09-18	0.08	0.08	0.08	0.08	15218000
2002-09-19	0.08	0.08	0.07	0.07	49784000
2002-09-20	0.08	0.08	0.07	0.07	34846000
2002-09-23	0.07	0.07	0.07	0.07	48398000
2002-09-24	0.07	0.07	0.07	0.07	37478000
2002-09-25	0.07	0.08	0.07	0.07	14574000
2002-09-26	0.07	0.08	0.07	0.08	41622000
2002-09-27	0.08	0.08	0.07	0.07	51058000
2002-09-30	0.07	0.07	0.07	0.07	48370000
2002-10-01	0.07	0.07	0.07	0.07	38500000
2002-10-02	0.07	0.07	0.06	0.06	93142000
2002-10-03	0.06	0.06	0.05	0.05	97650000
2002-10-04	0.05	0.05	0.04	0.05	84336000
2002-10-07	0.05	0.05	0.04	0.04	157248000
2002-10-08	0.04	0.04	0.04	0.04	45318000
2002-10-09	0.04	0.04	0.03	0.04	59822000
2002-10-10	0.04	0.05	0.03	0.05	135772000
2002-10-11	0.05	0.05	0.04	0.05	132818000
2002-10-14	0.05	0.05	0.05	0.05	52724000
2002-10-15	0.05	0.06	0.05	0.06	41258000
2002-10-16	0.05	0.05	0.04	0.05	58002000
2002-10-17	0.05	0.06	0.05	0.06	74816000
2002-10-18	0.06	0.07	0.06	0.07	249046000
2002-10-21	0.06	0.07	0.06	0.06	96866000
2002-10-22	0.06	0.06	0.06	0.06	42630000
2002-10-23	0.06	0.06	0.06	0.06	35392000
2002-10-24	0.06	0.06	0.06	0.06	24318000
2002-10-25	0.06	0.07	0.06	0.06	64470000
2002-10-28	0.07	0.07	0.07	0.07	56476000
2002-10-29	0.07	0.07	0.06	0.07	20048000
2002-10-30	0.07	0.07	0.06	0.06	14238000
2002-10-31	0.06	0.06	0.06	0.06	16590000
2002-11-01	0.06	0.06	0.06	0.06	21266000
2002-11-04	0.06	0.07	0.06	0.07	35896000
2002-11-05	0.07	0.07	0.07	0.07	10458000
2002-11-06	0.07	0.07	0.06	0.06	70322000
2002-11-07	0.06	0.06	0.06	0.06	25858000
2002-11-08	0.06	0.06	0.06	0.06	49224000
2002-11-11	0.06	0.06	0.06	0.06	3710000
2002-11-12	0.06	0.06	0.06	0.06	21910000
2002-11-13	0.06	0.06	0.06	0.06	32312000
2002-11-14	0.06	0.06	0.06	0.06	9310000
2002-11-15	0.06	0.07	0.06	0.07	20454000
2002-11-18	0.06	0.08	0.06	0.08	100618000
2002-11-19	0.07	0.07	0.06	0.07	281946000
2002-11-20	0.07	0.07	0.07	0.07	100856000
2002-11-21	0.07	0.08	0.07	0.08	105168000
2002-11-22	0.08	0.08	0.08	0.08	44926000
2002-11-25	0.08	0.08	0.08	0.08	47712000
2002-11-26	0.08	0.08	0.07	0.07	17710000
2002-11-27	0.08	0.08	0.07	0.08	10696000
2002-11-29	0.08	0.08	0.07	0.08	9324000
2002-12-02	0.07	0.08	0.07	0.08	20090000
2002-12-03	0.08	0.08	0.07	0.08	11648000
2002-12-04	0.07	0.08	0.07	0.07	24682000
2002-12-05	0.09	0.09	0.08	0.08	126322000
2002-12-06	0.08	0.08	0.07	0.08	38836000
2002-12-09	0.08	0.08	0.08	0.08	40684000
2002-12-10	0.08	0.09	0.08	0.09	32368000
2002-12-11	0.09	0.09	0.08	0.09	48958000
2002-12-12	0.09	0.09	0.09	0.09	25340000
2002-12-13	0.09	0.09	0.09	0.09	13958000
2002-12-16	0.09	0.09	0.09	0.09	20986000
2002-12-17	0.09	0.09	0.09	0.09	16800000
2002-12-18	0.09	0.09	0.08	0.08	133784000
2002-12-19	0.08	0.08	0.08	0.08	37814000
2002-12-20	0.08	0.08	0.07	0.08	43848000
2002-12-23	0.07	0.08	0.07	0.07	33110000
2002-12-24	0.07	0.07	0.07	0.07	48958000
2002-12-26	0.07	0.07	0.07	0.07	21224000
2002-12-27	0.07	0.07	0.07	0.07	45920000
2002-12-30	0.07	0.07	0.07	0.07	51982000
2002-12-31	0.07	0.08	0.07	0.08	113694000
2003-01-02	0.08	0.09	0.08	0.08	83972000
2003-01-03	0.09	0.09	0.08	0.08	32480000
2003-01-06	0.08	0.08	0.08	0.08	30030000
2003-01-07	0.08	0.08	0.08	0.08	19376000
2003-01-08	0.08	0.09	0.08	0.08	53564000
2003-01-09	0.08	0.08	0.08	0.08	53228000
2003-01-10	0.08	0.09	0.08	0.09	54348000
2003-01-13	0.09	0.09	0.09	0.09	44086000
2003-01-14	0.09	0.09	0.08	0.09	25494000
2003-01-15	0.08	0.09	0.08	0.09	94304000
2003-01-16	0.09	0.10	0.09	0.09	186536000
2003-01-17	0.08	0.09	0.08	0.08	53648000
2003-01-21	0.08	0.09	0.08	0.08	60816000
2003-01-22	0.08	0.09	0.08	0.08	41734000
2003-01-23	0.09	0.09	0.08	0.09	72198000
2003-01-24	0.09	0.09	0.08	0.09	63532000
2003-01-27	0.09	0.09	0.08	0.09	34398000
2003-01-28	0.09	0.09	0.09	0.09	49462000
2003-01-29	0.09	0.09	0.08	0.09	29568000
2003-01-30	0.09	0.09	0.09	0.09	37002000
2003-01-31	0.09	0.09	0.09	0.09	40194000
2003-02-03	0.09	0.09	0.09	0.09	28364000
2003-02-04	0.09	0.09	0.09	0.09	20398000
2003-02-05	0.09	0.09	0.08	0.09	34846000
2003-02-06	0.09	0.09	0.08	0.08	37352000
2003-02-07	0.08	0.09	0.08	0.09	50162000
2003-02-10	0.09	0.09	0.09	0.09	73052000
2003-02-11	0.09	0.09	0.09	0.09	47908000
2003-02-12	0.10	0.10	0.09	0.09	56154000
2003-02-13	0.10	0.10	0.09	0.09	60928000
2003-02-14	0.10	0.10	0.09	0.10	84350000
2003-02-18	0.10	0.11	0.10	0.10	62678000
2003-02-19	0.11	0.11	0.10	0.11	51184000
2003-02-20	0.11	0.11	0.11	0.11	63392000
2003-02-21	0.11	0.11	0.10	0.11	62552000
2003-02-24	0.10	0.10	0.10	0.10	123396000
2003-02-25	0.10	0.11	0.10	0.10	46298000
2003-02-26	0.11	0.11	0.10	0.10	38780000
2003-02-27	0.11	0.12	0.11	0.12	231196000
2003-02-28	0.12	0.12	0.12	0.12	118790000
2003-03-03	0.12	0.12	0.11	0.11	157976000
2003-03-04	0.11	0.12	0.11	0.12	55650000
2003-03-05	0.12	0.12	0.11	0.12	34986000
2003-03-06	0.12	0.12	0.11	0.12	34552000
2003-03-07	0.11	0.12	0.11	0.11	48538000
2003-03-10	0.11	0.12	0.11	0.11	34244000
2003-03-11	0.11	0.11	0.11	0.11	55314000
2003-03-12	0.11	0.11	0.11	0.11	57512000
2003-03-13	0.11	0.12	0.11	0.12	75600000
2003-03-14	0.12	0.12	0.12	0.12	61292000
2003-03-17	0.12	0.13	0.11	0.13	166166000
2003-03-18	0.13	0.14	0.13	0.13	210910000
2003-03-19	0.14	0.14	0.13	0.14	160622000
2003-03-20	0.14	0.14	0.13	0.13	146034000
2003-03-21	0.14	0.14	0.13	0.13	81508000
2003-03-24	0.13	0.13	0.13	0.13	89964000
2003-03-25	0.13	0.14	0.13	0.14	126028000
2003-03-26	0.14	0.15	0.14	0.15	185808000
2003-03-27	0.15	0.16	0.14	0.16	306320000
2003-03-28	0.16	0.16	0.15	0.15	261436000
2003-03-31	0.14	0.15	0.14	0.15	82838000
2003-04-01	0.15	0.15	0.13	0.14	170198000
2003-04-02	0.14	0.15	0.14	0.14	227612000
2003-04-03	0.14	0.14	0.14	0.14	80332000
2003-04-04	0.14	0.15	0.14	0.14	58842000
2003-04-07	0.14	0.15	0.14	0.14	103152000
2003-04-08	0.14	0.15	0.14	0.14	62650000
2003-04-09	0.15	0.15	0.14	0.15	58646000
2003-04-10	0.15	0.15	0.14	0.15	54194000
2003-04-11	0.15	0.16	0.15	0.15	47908000
2003-04-14	0.15	0.15	0.14	0.14	53550000
2003-04-15	0.14	0.15	0.14	0.14	63112000
2003-04-16	0.14	0.15	0.14	0.15	45332000
2003-04-17	0.15	0.16	0.15	0.16	134624000
2003-04-21	0.17	0.18	0.16	0.18	485730000
2003-04-22	0.17	0.17	0.16	0.16	305704000
2003-04-23	0.16	0.16	0.14	0.15	367878000
2003-04-24	0.15	0.16	0.15	0.16	357658000
2003-04-25	0.16	0.16	0.15	0.15	149226000
2003-04-28	0.15	0.16	0.15	0.16	227276000
2003-04-29	0.16	0.16	0.16	0.16	201292000
2003-04-30	0.16	0.17	0.16	0.16	110712000
2003-05-01	0.16	0.16	0.16	0.16	149842000
2003-05-02	0.16	0.16	0.16	0.16	123340000
2003-05-05	0.16	0.17	0.16	0.17	144494000
2003-05-06	0.17	0.17	0.16	0.17	149646000
2003-05-07	0.17	0.17	0.16	0.17	134736000
2003-05-08	0.17	0.17	0.16	0.16	100464000
2003-05-09	0.16	0.17	0.16	0.16	59262000
2003-05-12	0.16	0.17	0.16	0.17	117880000
2003-05-13	0.17	0.18	0.17	0.18	182070000
2003-05-14	0.18	0.19	0.17	0.17	191170000
2003-05-15	0.18	0.18	0.17	0.17	106848000
2003-05-16	0.18	0.18	0.16	0.17	129668000
2003-05-19	0.17	0.17	0.15	0.15	304724000
2003-05-20	0.15	0.16	0.15	0.16	202090000
2003-05-21	0.16	0.16	0.15	0.15	94514000
2003-05-22	0.15	0.16	0.15	0.16	142786000
2003-05-23	0.16	0.17	0.16	0.16	81718000
2003-05-27	0.16	0.16	0.16	0.16	138838000
2003-05-28	0.16	0.17	0.16	0.16	101276000
2003-05-29	0.16	0.16	0.16	0.16	72772000
2003-05-30	0.16	0.16	0.16	0.16	104762000
2003-06-02	0.16	0.17	0.16	0.17	175476000
2003-06-03	0.17	0.17	0.16	0.17	85484000
2003-06-04	0.17	0.18	0.17	0.17	124208000
2003-06-05	0.17	0.18	0.17	0.18	131040000
2003-06-06	0.18	0.19	0.17	0.17	191744000
2003-06-09	0.17	0.17	0.16	0.16	127316000
2003-06-10	0.16	0.17	0.15	0.16	624330000
2003-06-11	0.16	0.16	0.16	0.16	179732000
2003-06-12	0.16	0.16	0.15	0.16	184576000
2003-06-13	0.15	0.15	0.13	0.14	660240000
2003-06-16	0.14	0.16	0.14	0.16	322252000
2003-06-17	0.16	0.16	0.15	0.15	175420000
2003-06-18	0.15	0.16	0.15	0.15	110012000
2003-06-19	0.15	0.16	0.15	0.16	154252000
2003-06-20	0.16	0.16	0.15	0.16	130186000
2003-06-23	0.15	0.16	0.15	0.15	86996000
2003-06-24	0.15	0.17	0.15	0.16	336812000
2003-06-25	0.17	0.17	0.16	0.17	189784000
2003-06-26	0.17	0.18	0.17	0.18	322574000
2003-06-27	0.18	0.18	0.18	0.18	181118000
2003-06-30	0.18	0.19	0.18	0.18	260120000
2003-07-01	0.18	0.18	0.17	0.18	123564000
2003-07-02	0.19	0.20	0.18	0.19	390712000
2003-07-03	0.19	0.20	0.19	0.20	82026000
2003-07-07	0.20	0.20	0.19	0.19	194670000
2003-07-08	0.19	0.20	0.19	0.20	107506000
2003-07-09	0.20	0.20	0.19	0.20	96320000
2003-07-10	0.20	0.20	0.19	0.19	87542000
2003-07-11	0.19	0.19	0.19	0.19	79366000
2003-07-14	0.19	0.20	0.19	0.20	118622000
2003-07-15	0.19	0.20	0.19	0.19	175882000
2003-07-16	0.19	0.19	0.18	0.18	135338000
2003-07-17	0.18	0.18	0.18	0.18	171416000
2003-07-18	0.18	0.18	0.16	0.17	362362000
2003-07-21	0.17	0.17	0.16	0.17	109242000
2003-07-22	0.17	0.18	0.17	0.18	115248000
2003-07-23	0.18	0.19	0.18	0.19	218988000
2003-07-24	0.19	0.20	0.19	0.19	108416000
2003-07-25	0.19	0.19	0.19	0.19	55342000
2003-07-28	0.19	0.20	0.19	0.19	74956000
2003-07-29	0.19	0.19	0.19	0.19	53578000
2003-07-30	0.19	0.19	0.18	0.19	52864000
2003-07-31	0.19	0.19	0.18	0.19	85344000
2003-08-01	0.19	0.19	0.18	0.18	63392000
2003-08-04	0.18	0.18	0.17	0.18	36764000
2003-08-05	0.18	0.18	0.17	0.17	30842000
2003-08-06	0.17	0.18	0.16	0.17	81130000
2003-08-07	0.17	0.17	0.16	0.16	78932000
2003-08-08	0.17	0.17	0.16	0.17	33390000
2003-08-11	0.17	0.18	0.17	0.18	62804000
2003-08-12	0.18	0.18	0.17	0.18	30100000
2003-08-13	0.18	0.18	0.17	0.17	45374000
2003-08-14	0.17	0.18	0.17	0.18	112938000
2003-08-15	0.18	0.18	0.18	0.18	51170000
2003-08-18	0.18	0.18	0.17	0.18	63350000
2003-08-19	0.18	0.19	0.18	0.18	87052000
2003-08-20	0.18	0.21	0.18	0.20	293370000
2003-08-21	0.20	0.21	0.20	0.21	195538000
2003-08-22	0.21	0.21	0.20	0.21	83958000
2003-08-25	0.20	0.20	0.19	0.20	68922000
2003-08-26	0.20	0.22	0.20	0.21	131782000
2003-08-27	0.21	0.24	0.21	0.23	333228000
2003-08-28	0.24	0.24	0.22	0.23	137200000
2003-08-29	0.22	0.24	0.22	0.24	111300000
2003-09-02	0.24	0.25	0.23	0.24	271026000
2003-09-03	0.25	0.25	0.24	0.24	238336000
2003-09-04	0.24	0.24	0.23	0.24	82404000
2003-09-05	0.24	0.25	0.24	0.25	208446000
2003-09-08	0.24	0.25	0.24	0.25	166992000
2003-09-09	0.25	0.26	0.25	0.25	108752000
2003-09-10	0.25	0.26	0.24	0.24	106428000
2003-09-11	0.24	0.24	0.23	0.23	177856000
2003-09-12	0.23	0.25	0.23	0.25	161420000
2003-09-15	0.25	0.26	0.25	0.25	178766000
2003-09-16	0.26	0.27	0.25	0.26	216846000
2003-09-17	0.26	0.26	0.25	0.26	112042000
2003-09-18	0.26	0.26	0.25	0.26	122150000
2003-09-19	0.26	0.27	0.26	0.26	96054000
2003-09-22	0.26	0.29	0.26	0.28	225400000
2003-09-23	0.28	0.28	0.27	0.28	104468000
2003-09-24	0.28	0.28	0.27	0.27	73850000
2003-09-25	0.27	0.27	0.24	0.25	209118000
2003-09-26	0.24	0.26	0.24	0.24	121870000
2003-09-29	0.23	0.24	0.22	0.24	402654000
2003-09-30	0.24	0.26	0.24	0.24	207116000
2003-10-01	0.24	0.25	0.24	0.25	138768000
2003-10-02	0.27	0.30	0.26	0.29	731290000
2003-10-03	0.29	0.30	0.28	0.29	362740000
2003-10-06	0.29	0.30	0.28	0.30	184254000
2003-10-07	0.30	0.32	0.29	0.31	219394000
2003-10-08	0.32	0.32	0.30	0.31	220668000
2003-10-09	0.31	0.32	0.31	0.31	186718000
2003-10-10	0.31	0.32	0.31	0.32	102214000
2003-10-13	0.32	0.33	0.32	0.33	210896000
2003-10-14	0.34	0.35	0.33	0.34	241766000
2003-10-15	0.34	0.34	0.32	0.32	164248000
2003-10-16	0.32	0.38	0.32	0.37	1258250000
2003-10-17	0.37	0.38	0.35	0.37	384566000
2003-10-20	0.36	0.40	0.36	0.39	605598000
2003-10-21	0.39	0.40	0.38	0.39	353612000
2003-10-22	0.38	0.39	0.37	0.37	227332000
2003-10-23	0.37	0.38	0.36	0.37	231434000
2003-10-24	0.38	0.38	0.36	0.37	215138000
2003-10-27	0.37	0.38	0.37	0.38	155176000
2003-10-28	0.39	0.40	0.39	0.40	218848000
2003-10-29	0.41	0.42	0.41	0.42	273336000
2003-10-30	0.43	0.44	0.41	0.42	269136000
2003-10-31	0.42	0.42	0.40	0.41	160174000
2003-11-03	0.41	0.42	0.41	0.42	147126000
2003-11-04	0.41	0.43	0.41	0.43	156352000
2003-11-05	0.42	0.43	0.41	0.42	172774000
2003-11-06	0.39	0.40	0.36	0.36	1095948000
2003-11-07	0.37	0.38	0.33	0.33	1030540000
2003-11-10	0.33	0.34	0.33	0.33	485128000
2003-11-11	0.34	0.34	0.33	0.34	262906000
2003-11-12	0.34	0.36	0.33	0.36	343532000
2003-11-13	0.36	0.36	0.34	0.35	238364000
2003-11-14	0.35	0.35	0.33	0.33	189210000
2003-11-17	0.33	0.33	0.32	0.32	317212000
2003-11-18	0.32	0.34	0.32	0.33	392294000
2003-11-19	0.33	0.34	0.33	0.33	231238000
2003-11-20	0.32	0.34	0.32	0.33	294686000
2003-11-21	0.33	0.34	0.32	0.33	220402000
2003-11-24	0.32	0.34	0.32	0.33	139874000
2003-11-25	0.34	0.35	0.34	0.34	169274000
2003-11-26	0.34	0.35	0.34	0.35	140392000
2003-11-28	0.35	0.35	0.34	0.35	51086000
2003-12-01	0.35	0.36	0.35	0.36	181720000
2003-12-02	0.36	0.37	0.36	0.36	158242000
2003-12-03	0.37	0.37	0.35	0.36	183498000
2003-12-04	0.36	0.36	0.33	0.34	288260000
2003-12-05	0.34	0.35	0.33	0.34	125678000
2003-12-08	0.34	0.35	0.33	0.34	201572000
2003-12-09	0.34	0.34	0.32	0.32	146818000
2003-12-10	0.32	0.34	0.32	0.32	256844000
2003-12-11	0.32	0.34	0.32	0.34	180600000
2003-12-12	0.34	0.34	0.33	0.33	117040000
2003-12-15	0.35	0.35	0.32	0.32	142898000
2003-12-16	0.32	0.32	0.31	0.32	193396000
2003-12-17	0.32	0.36	0.31	0.36	644154000
2003-12-18	0.36	0.37	0.36	0.37	442568000
2003-12-19	0.37	0.37	0.36	0.36	181692000
2003-12-22	0.36	0.37	0.36	0.37	189252000
2003-12-23	0.37	0.40	0.36	0.39	290430000
2003-12-24	0.39	0.42	0.39	0.41	275254000
2003-12-26	0.41	0.42	0.41	0.42	118874000
2003-12-29	0.42	0.42	0.41	0.42	162694000
2003-12-30	0.42	0.42	0.40	0.41	155736000
2003-12-31	0.40	0.41	0.39	0.39	168014000
2004-01-02	0.41	0.41	0.38	0.39	502306000
2004-01-05	0.39	0.41	0.39	0.40	252070000
2004-01-06	0.39	0.43	0.39	0.43	526330000
2004-01-07	0.43	0.45	0.42	0.44	684320000
2004-01-08	0.45	0.46	0.43	0.44	371784000
2004-01-09	0.43	0.46	0.43	0.44	330302000
2004-01-12	0.44	0.46	0.44	0.46	268576000
2004-01-13	0.46	0.47	0.45	0.47	329630000
2004-01-14	0.46	0.47	0.46	0.47	230706000
2004-01-15	0.46	0.47	0.45	0.46	160132000
2004-01-16	0.46	0.47	0.46	0.47	240758000
2004-01-20	0.47	0.49	0.47	0.48	409248000
2004-01-21	0.49	0.49	0.47	0.47	409150000
2004-01-22	0.54	0.57	0.52	0.55	1662346000
2004-01-23	0.55	0.56	0.54	0.55	545930000
2004-01-26	0.55	0.55	0.54	0.54	313068000
2004-01-27	0.54	0.57	0.54	0.54	670124000
2004-01-28	0.54	0.55	0.51	0.51	496118000
2004-01-29	0.52	0.52	0.49	0.51	563934000
2004-01-30	0.50	0.53	0.50	0.52	356440000
2004-02-02	0.53	0.54	0.52	0.52	320348000
2004-02-03	0.52	0.53	0.50	0.51	337442000
2004-02-04	0.51	0.51	0.50	0.50	273574000
2004-02-05	0.50	0.53	0.49	0.52	332486000
2004-02-06	0.52	0.55	0.52	0.55	315588000
2004-02-09	0.55	0.56	0.55	0.55	303324000
2004-02-10	0.55	0.55	0.51	0.52	642208000
2004-02-11	0.52	0.54	0.50	0.51	570612000
2004-02-12	0.52	0.54	0.50	0.53	396515000
2004-02-13	0.54	0.54	0.51	0.51	298480000
2004-02-17	0.52	0.52	0.49	0.50	219779000
2004-02-18	0.51	0.52	0.50	0.50	145733000
2004-02-19	0.51	0.51	0.48	0.49	179550000
2004-02-20	0.48	0.51	0.47	0.51	386253000
2004-02-23	0.48	0.51	0.48	0.50	422492000
2004-02-24	0.45	0.46	0.43	0.45	991746000
2004-02-25	0.44	0.45	0.44	0.44	272328000
2004-02-26	0.44	0.49	0.44	0.48	515823000
2004-02-27	0.49	0.50	0.47	0.49	349902000
2004-03-01	0.49	0.51	0.49	0.50	243908000
2004-03-02	0.50	0.50	0.49	0.49	157969000
2004-03-03	0.49	0.49	0.47	0.47	209104000
2004-03-04	0.47	0.47	0.46	0.47	170233000
2004-03-05	0.47	0.49	0.46	0.48	193578000
2004-03-08	0.47	0.48	0.45	0.46	135541000
2004-03-09	0.46	0.46	0.44	0.45	177317000
2004-03-10	0.44	0.45	0.44	0.44	137333000
2004-03-11	0.43	0.45	0.42	0.43	321265000
2004-03-12	0.43	0.44	0.43	0.44	142457000
2004-03-15	0.43	0.44	0.42	0.42	137480000
2004-03-16	0.42	0.43	0.41	0.42	226975000
2004-03-17	0.42	0.44	0.42	0.44	173768000
2004-03-18	0.43	0.45	0.43	0.44	108584000
2004-03-19	0.44	0.45	0.44	0.44	99547000
2004-03-22	0.43	0.43	0.42	0.42	109438000
2004-03-23	0.43	0.43	0.40	0.41	225428000
2004-03-24	0.41	0.41	0.40	0.40	90608000
2004-03-25	0.41	0.43	0.41	0.42	110663000
2004-03-26	0.42	0.43	0.41	0.41	111090000
2004-03-29	0.44	0.48	0.43	0.48	449393000
2004-03-30	0.48	0.50	0.47	0.49	280105000
2004-03-31	0.49	0.50	0.48	0.49	162743000
2004-04-01	0.52	0.52	0.48	0.51	385665000
2004-04-02	0.52	0.52	0.50	0.50	153349000
2004-04-05	0.50	0.52	0.50	0.51	115472000
2004-04-06	0.51	0.51	0.50	0.51	98329000
2004-04-07	0.51	0.52	0.50	0.51	86072000
2004-04-08	0.53	0.54	0.52	0.54	231441000
2004-04-12	0.54	0.55	0.53	0.54	145964000
2004-04-13	0.54	0.55	0.52	0.52	154021000
2004-04-14	0.51	0.52	0.51	0.52	103418000
2004-04-15	0.52	0.54	0.51	0.53	308000000
2004-04-16	0.47	0.47	0.42	0.44	1043217000
2004-04-19	0.43	0.44	0.39	0.44	588630000
2004-04-20	0.44	0.45	0.41	0.42	191961000
2004-04-21	0.42	0.42	0.40	0.41	212583000
2004-04-22	0.41	0.43	0.41	0.43	141666000
2004-04-23	0.43	0.43	0.42	0.42	80584000
2004-04-26	0.42	0.43	0.41	0.41	105826000
2004-04-27	0.41	0.41	0.40	0.40	117768000
2004-04-28	0.40	0.41	0.39	0.40	142009000
2004-04-29	0.39	0.39	0.37	0.37	224840000
2004-04-30	0.38	0.38	0.36	0.36	198954000
2004-05-03	0.36	0.39	0.36	0.38	220997000
2004-05-04	0.38	0.40	0.37	0.39	214179000
2004-05-05	0.39	0.41	0.39	0.41	225330000
2004-05-06	0.41	0.41	0.39	0.40	142177000
2004-05-07	0.40	0.41	0.39	0.39	118279000
2004-05-10	0.38	0.39	0.37	0.39	188825000
2004-05-11	0.41	0.42	0.41	0.42	239274000
2004-05-12	0.42	0.42	0.40	0.42	168217000
2004-05-13	0.42	0.44	0.42	0.44	141533000
2004-05-14	0.44	0.45	0.43	0.44	150402000
2004-05-17	0.42	0.44	0.42	0.44	123249000
2004-05-18	0.44	0.45	0.43	0.44	154903000
2004-05-19	0.45	0.47	0.44	0.45	137620000
2004-05-20	0.45	0.45	0.44	0.44	87633000
2004-05-21	0.44	0.45	0.44	0.45	78960000
2004-05-24	0.45	0.46	0.44	0.46	80052000
2004-05-25	0.46	0.46	0.45	0.46	113778000
2004-05-26	0.46	0.47	0.46	0.46	69076000
2004-05-27	0.48	0.48	0.47	0.47	118524000
2004-05-28	0.47	0.47	0.46	0.47	81109000
2004-06-01	0.46	0.47	0.46	0.47	129850000
2004-06-02	0.47	0.47	0.46	0.46	69048000
2004-06-03	0.46	0.46	0.44	0.45	92785000
2004-06-04	0.45	0.46	0.45	0.45	47250000
2004-06-07	0.45	0.46	0.45	0.46	81130000
2004-06-08	0.46	0.46	0.46	0.46	36575000
2004-06-09	0.45	0.45	0.44	0.45	151305000
2004-06-10	0.45	0.45	0.44	0.45	38941000
2004-06-14	0.44	0.44	0.41	0.42	161525000
2004-06-15	0.43	0.44	0.42	0.42	72002000
2004-06-16	0.42	0.45	0.42	0.43	89579000
2004-06-17	0.43	0.43	0.42	0.43	82642000
2004-06-18	0.43	0.43	0.42	0.42	78582000
2004-06-21	0.42	0.42	0.41	0.41	79590000
2004-06-22	0.42	0.42	0.41	0.41	117551000
2004-06-23	0.41	0.44	0.41	0.44	166810000
2004-06-24	0.45	0.46	0.44	0.44	185143000
2004-06-25	0.45	0.50	0.45	0.46	157563000
2004-06-28	0.46	0.50	0.46	0.49	302736000
2004-06-29	0.50	0.50	0.49	0.49	152257000
2004-06-30	0.51	0.52	0.50	0.51	295113000
2004-07-01	0.51	0.52	0.51	0.51	230762000
2004-07-02	0.50	0.50	0.46	0.46	336035000
2004-07-06	0.45	0.49	0.45	0.48	157325000
2004-07-07	0.48	0.50	0.47	0.48	132629000
2004-07-08	0.46	0.48	0.45	0.46	151522000
2004-07-09	0.46	0.48	0.46	0.48	66346000
2004-07-12	0.48	0.48	0.46	0.47	72289000
2004-07-13	0.47	0.48	0.45	0.45	105084000
2004-07-14	0.45	0.47	0.44	0.46	95249000
2004-07-15	0.46	0.47	0.45	0.46	314482000
2004-07-16	0.38	0.39	0.33	0.33	1838361000
2004-07-19	0.31	0.32	0.28	0.29	840280000
2004-07-20	0.30	0.32	0.29	0.31	365904000
2004-07-21	0.31	0.31	0.28	0.29	184359000
2004-07-22	0.28	0.29	0.28	0.29	177184000
2004-07-23	0.29	0.29	0.28	0.29	145971000
2004-07-26	0.29	0.29	0.26	0.27	194572000
2004-07-27	0.27	0.29	0.27	0.29	143073000
2004-07-28	0.29	0.29	0.28	0.29	109697000
2004-07-29	0.29	0.30	0.28	0.29	73850000
2004-07-30	0.29	0.30	0.29	0.29	50533000
2004-08-02	0.28	0.29	0.28	0.29	100226000
2004-08-03	0.29	0.29	0.28	0.28	72121000
2004-08-04	0.27	0.27	0.24	0.25	369880000
2004-08-05	0.25	0.26	0.24	0.24	210882000
2004-08-06	0.24	0.25	0.22	0.24	358967000
2004-08-09	0.24	0.25	0.22	0.23	219037000
2004-08-10	0.24	0.25	0.23	0.24	183169000
2004-08-11	0.23	0.24	0.23	0.23	188636000
2004-08-12	0.23	0.23	0.22	0.22	139496000
2004-08-13	0.22	0.22	0.21	0.21	152852000
2004-08-16	0.21	0.22	0.21	0.22	80353000
2004-08-17	0.22	0.24	0.22	0.22	96873000
2004-08-18	0.22	0.23	0.22	0.22	115157000
2004-08-19	0.23	0.23	0.22	0.23	59696000
2004-08-20	0.23	0.23	0.22	0.23	76524000
2004-08-23	0.23	0.23	0.22	0.23	59514000
2004-08-24	0.23	0.23	0.22	0.22	72205000
2004-08-25	0.22	0.23	0.22	0.22	75236000
2004-08-26	0.22	0.22	0.21	0.22	67690000
2004-08-27	0.22	0.22	0.22	0.22	24976000
2004-08-30	0.21	0.22	0.20	0.21	84833000
2004-08-31	0.21	0.21	0.20	0.20	98070000
2004-09-01	0.20	0.21	0.20	0.20	124432000
2004-09-02	0.20	0.22	0.20	0.21	153573000
2004-09-03	0.21	0.21	0.20	0.21	144333000
2004-09-07	0.24	0.25	0.22	0.22	928851000
2004-09-08	0.22	0.22	0.21	0.22	143080000
2004-09-09	0.21	0.22	0.21	0.22	65681000
2004-09-10	0.22	0.22	0.21	0.21	106743000
2004-09-13	0.22	0.23	0.22	0.23	120981000
2004-09-14	0.23	0.23	0.22	0.23	119910000
2004-09-15	0.23	0.24	0.23	0.23	130634000
2004-09-16	0.23	0.25	0.23	0.24	246288000
2004-09-17	0.25	0.25	0.24	0.24	138824000
2004-09-20	0.25	0.26	0.24	0.25	166992000
2004-09-21	0.26	0.26	0.25	0.25	93968000
2004-09-22	0.25	0.25	0.24	0.24	85778000
2004-09-23	0.24	0.25	0.24	0.24	52626000
2004-09-24	0.24	0.25	0.24	0.24	140126000
2004-09-27	0.24	0.24	0.23	0.23	73276000
2004-09-28	0.23	0.24	0.23	0.23	77756000
2004-09-29	0.23	0.24	0.22	0.23	101584000
2004-09-30	0.23	0.23	0.21	0.22	203294000
2004-10-01	0.25	0.25	0.23	0.23	500514000
2004-10-04	0.25	0.25	0.24	0.25	319291000
2004-10-05	0.28	0.28	0.26	0.26	1375850000
2004-10-06	0.25	0.26	0.25	0.26	267575000
2004-10-07	0.25	0.26	0.25	0.25	139867000
2004-10-08	0.25	0.25	0.24	0.24	152824000
2004-10-11	0.24	0.25	0.24	0.25	119007000
2004-10-12	0.26	0.26	0.24	0.25	193592000
2004-10-13	0.25	0.25	0.25	0.25	144186000
2004-10-14	0.25	0.25	0.24	0.25	224147000
2004-10-15	0.14	0.16	0.14	0.15	2147483647
2004-10-18	0.15	0.15	0.14	0.14	860650000
2004-10-19	0.14	0.14	0.14	0.14	550424000
2004-10-20	0.14	0.15	0.14	0.14	215901000
2004-10-21	0.15	0.15	0.14	0.14	202398000
2004-10-22	0.14	0.15	0.14	0.14	200347000
2004-10-25	0.14	0.15	0.14	0.14	218400000
2004-10-26	0.14	0.14	0.14	0.14	167111000
2004-10-27	0.13	0.14	0.13	0.14	255171000
2004-10-28	0.14	0.14	0.14	0.14	102781000
2004-10-29	0.14	0.14	0.13	0.14	154931000
2004-11-01	0.14	0.14	0.13	0.13	131691000
2004-11-02	0.13	0.15	0.13	0.14	404061000
2004-11-03	0.15	0.15	0.14	0.14	352492000
2004-11-04	0.15	0.15	0.15	0.15	210371000
2004-11-05	0.15	0.16	0.15	0.16	250614000
2004-11-08	0.16	0.16	0.15	0.16	168357000
2004-11-09	0.15	0.16	0.15	0.15	113617000
2004-11-10	0.15	0.15	0.15	0.15	98329000
2004-11-11	0.15	0.15	0.15	0.15	110908000
2004-11-12	0.15	0.16	0.15	0.16	107086000
2004-11-15	0.16	0.16	0.15	0.16	146349000
2004-11-16	0.15	0.16	0.15	0.15	168315000
2004-11-17	0.15	0.16	0.15	0.15	202573000
2004-11-18	0.17	0.18	0.16	0.17	802088000
2004-11-19	0.17	0.17	0.16	0.16	207935000
2004-11-22	0.16	0.16	0.16	0.16	109977000
2004-11-23	0.16	0.16	0.16	0.16	110502000
2004-11-24	0.16	0.16	0.15	0.16	118937000
2004-11-26	0.16	0.16	0.16	0.16	43778000
2004-11-29	0.17	0.17	0.16	0.16	107520000
2004-11-30	0.16	0.17	0.16	0.16	79646000
2004-12-01	0.16	0.16	0.16	0.16	164570000
2004-12-02	0.16	0.16	0.16	0.16	107478000
2004-12-03	0.16	0.16	0.16	0.16	93282000
2004-12-06	0.16	0.16	0.16	0.16	76370000
2004-12-07	0.16	0.17	0.16	0.17	311262000
2004-12-08	0.17	0.17	0.16	0.16	127092000
2004-12-09	0.16	0.17	0.16	0.17	158032000
2004-12-10	0.17	0.17	0.17	0.17	84672000
2004-12-13	0.17	0.18	0.17	0.18	254184000
2004-12-14	0.18	0.18	0.18	0.18	207130000
2004-12-15	0.19	0.19	0.18	0.18	245609000
2004-12-16	0.18	0.20	0.18	0.19	230076000
2004-12-17	0.19	0.19	0.18	0.19	173656000
2004-12-20	0.19	0.19	0.18	0.18	118503000
2004-12-21	0.19	0.19	0.18	0.18	106407000
2004-12-22	0.17	0.17	0.16	0.17	402199000
2004-12-23	0.17	0.17	0.16	0.16	275835000
2004-12-27	0.17	0.17	0.16	0.17	73696000
2004-12-28	0.16	0.18	0.16	0.17	150220000
2004-12-29	0.18	0.18	0.17	0.18	162015000
2004-12-30	0.18	0.19	0.18	0.18	104237000
2004-12-31	0.18	0.18	0.17	0.18	98308000
2005-01-03	0.18	0.18	0.16	0.17	113344000
2005-01-04	0.17	0.17	0.16	0.17	173523000
2005-01-05	0.17	0.17	0.16	0.16	127323000
2005-01-06	0.16	0.16	0.16	0.16	82733000
2005-01-07	0.16	0.17	0.16	0.16	74907000
2005-01-10	0.16	0.17	0.16	0.16	99344000
2005-01-11	0.16	0.16	0.16	0.16	78421000
2005-01-12	0.16	0.16	0.15	0.15	124460000
2005-01-13	0.16	0.16	0.15	0.16	95858000
2005-01-14	0.16	0.16	0.15	0.16	145026000
2005-01-18	0.16	0.16	0.16	0.16	103866000
2005-01-19	0.16	0.16	0.16	0.16	122514000
2005-01-20	0.16	0.16	0.16	0.16	76538000
2005-01-21	0.16	0.16	0.16	0.16	44352000
2005-01-24	0.16	0.16	0.15	0.16	217119000
2005-01-25	0.18	0.19	0.16	0.16	668514000
2005-01-26	0.16	0.16	0.15	0.16	184422000
2005-01-27	0.16	0.16	0.16	0.16	69146000
2005-01-28	0.16	0.17	0.16	0.16	93625000
2005-01-31	0.16	0.17	0.16	0.16	62790000
2005-02-01	0.16	0.17	0.16	0.16	47439000
2005-02-02	0.16	0.17	0.16	0.16	47600000
2005-02-03	0.16	0.17	0.16	0.17	186130000
2005-02-04	0.17	0.17	0.17	0.17	71708000
2005-02-07	0.17	0.17	0.16	0.16	75565000
2005-02-08	0.16	0.17	0.16	0.16	65408000
2005-02-09	0.17	0.17	0.16	0.16	54537000
2005-02-10	0.16	0.17	0.16	0.16	63140000
2005-02-11	0.16	0.16	0.16	0.16	82418000
2005-02-14	0.16	0.16	0.16	0.16	44730000
2005-02-15	0.16	0.16	0.16	0.16	79100000
2005-02-16	0.16	0.16	0.16	0.16	56049000
2005-02-17	0.16	0.16	0.15	0.15	89474000
2005-02-18	0.15	0.15	0.15	0.15	94353000
2005-02-22	0.15	0.15	0.15	0.15	64939000
2005-02-23	0.15	0.15	0.14	0.15	44576000
2005-02-24	0.15	0.15	0.14	0.15	53116000
2005-02-25	0.15	0.16	0.15	0.16	294693000
2005-02-28	0.16	0.16	0.15	0.15	66080000
2005-03-01	0.15	0.16	0.15	0.15	44520000
2005-03-02	0.15	0.16	0.15	0.15	144116000
2005-03-03	0.15	0.16	0.15	0.15	73318000
2005-03-04	0.15	0.15	0.15	0.15	54999000
2005-03-07	0.15	0.15	0.15	0.15	42385000
2005-03-08	0.15	0.15	0.14	0.14	76783000
2005-03-09	0.14	0.15	0.14	0.14	97216000
2005-03-10	0.14	0.14	0.14	0.14	51534000
2005-03-11	0.14	0.14	0.13	0.13	95501000
2005-03-14	0.13	0.14	0.13	0.14	61908000
2005-03-15	0.14	0.14	0.13	0.13	105357000
2005-03-16	0.13	0.13	0.13	0.13	72604000
2005-03-17	0.13	0.13	0.13	0.13	45549000
2005-03-18	0.13	0.13	0.13	0.13	69832000
2005-03-21	0.13	0.14	0.13	0.13	61943000
2005-03-22	0.13	0.13	0.13	0.13	42973000
2005-03-23	0.13	0.13	0.13	0.13	58625000
2005-03-24	0.13	0.13	0.13	0.13	67760000
2005-03-28	0.14	0.14	0.14	0.14	125153000
2005-03-29	0.14	0.15	0.14	0.14	101577000
2005-03-30	0.14	0.15	0.14	0.15	56406000
2005-03-31	0.15	0.16	0.15	0.16	136654000
2005-04-01	0.16	0.16	0.15	0.15	101752000
2005-04-04	0.16	0.16	0.15	0.16	62328000
2005-04-05	0.15	0.16	0.15	0.15	46137000
2005-04-06	0.16	0.16	0.15	0.16	90587000
2005-04-07	0.16	0.16	0.16	0.16	74774000
2005-04-08	0.16	0.17	0.16	0.17	242851000
2005-04-11	0.17	0.17	0.16	0.17	75082000
2005-04-12	0.17	0.17	0.17	0.17	41468000
2005-04-13	0.17	0.18	0.17	0.17	95543000
2005-04-14	0.17	0.17	0.17	0.17	61376000
2005-04-15	0.18	0.19	0.17	0.17	146706000
2005-04-18	0.17	0.17	0.16	0.16	66479000
2005-04-19	0.16	0.17	0.16	0.17	46298000
2005-04-20	0.17	0.17	0.16	0.16	55132000
2005-04-21	0.17	0.17	0.16	0.17	170128000
2005-04-22	0.16	0.16	0.16	0.16	169932000
2005-04-25	0.16	0.16	0.16	0.16	84546000
2005-04-26	0.16	0.16	0.16	0.16	42210000
2005-04-27	0.16	0.17	0.16	0.16	43190000
2005-04-28	0.16	0.17	0.16	0.16	32004000
2005-04-29	0.17	0.17	0.16	0.17	45052000
2005-05-02	0.16	0.17	0.16	0.17	30198000
2005-05-03	0.16	0.17	0.16	0.16	32179000
2005-05-04	0.17	0.17	0.16	0.17	57057000
2005-05-05	0.16	0.17	0.16	0.16	67046000
2005-05-06	0.16	0.17	0.16	0.17	28644000
2005-05-09	0.16	0.17	0.16	0.17	22603000
2005-05-10	0.16	0.17	0.16	0.17	42364000
2005-05-11	0.17	0.19	0.16	0.19	264425000
2005-05-12	0.19	0.21	0.18	0.20	448763000
2005-05-13	0.20	0.21	0.19	0.20	229642000
2005-05-16	0.21	0.21	0.20	0.21	210147000
2005-05-17	0.21	0.21	0.20	0.21	163919000
2005-05-18	0.21	0.22	0.20	0.22	163401000
2005-05-19	0.27	0.28	0.23	0.23	1496796000
2005-05-20	0.23	0.23	0.22	0.23	214088000
2005-05-23	0.23	0.23	0.22	0.22	133182000
2005-05-24	0.22	0.22	0.21	0.21	212674000
2005-05-25	0.21	0.21	0.20	0.21	120435000
2005-05-26	0.21	0.21	0.20	0.21	61796000
2005-05-27	0.21	0.21	0.21	0.21	43589000
2005-05-31	0.21	0.21	0.20	0.20	54019000
2005-06-01	0.20	0.21	0.20	0.21	42504000
2005-06-02	0.21	0.22	0.21	0.21	86667000
2005-06-03	0.22	0.22	0.21	0.21	69811000
2005-06-06	0.21	0.22	0.21	0.22	64771000
2005-06-07	0.22	0.22	0.21	0.21	76573000
2005-06-08	0.22	0.22	0.21	0.21	37016000
2005-06-09	0.22	0.22	0.21	0.22	80430000
2005-06-10	0.22	0.24	0.22	0.24	196518000
2005-06-13	0.24	0.25	0.23	0.24	134225000
2005-06-14	0.24	0.24	0.23	0.24	49042000
2005-06-15	0.24	0.25	0.24	0.25	51443000
2005-06-16	0.25	0.25	0.24	0.25	152516000
2005-06-17	0.25	0.25	0.24	0.25	70924000
2005-06-20	0.24	0.25	0.24	0.25	42567000
2005-06-21	0.24	0.25	0.24	0.24	37114000
2005-06-22	0.23	0.24	0.23	0.24	68355000
2005-06-23	0.24	0.24	0.23	0.23	49812000
2005-06-24	0.23	0.23	0.21	0.23	167069000
2005-06-27	0.23	0.24	0.22	0.23	139013000
2005-06-28	0.23	0.24	0.23	0.23	61887000
2005-06-29	0.23	0.24	0.23	0.23	40425000
2005-06-30	0.23	0.24	0.23	0.23	46844000
2005-07-01	0.23	0.24	0.23	0.24	20405000
2005-07-05	0.23	0.24	0.23	0.23	37807000
2005-07-06	0.23	0.24	0.23	0.24	54936000
2005-07-07	0.23	0.25	0.23	0.24	62489000
2005-07-08	0.24	0.24	0.24	0.24	47334000
2005-07-11	0.24	0.25	0.24	0.25	78260000
2005-07-12	0.25	0.25	0.24	0.24	39823000
2005-07-13	0.24	0.24	0.23	0.24	33320000
2005-07-14	0.24	0.24	0.23	0.24	55671000
2005-07-15	0.23	0.24	0.23	0.23	49525000
2005-07-18	0.23	0.24	0.23	0.23	46284000
2005-07-19	0.23	0.24	0.23	0.23	38990000
2005-07-20	0.23	0.24	0.23	0.24	44303000
2005-07-21	0.24	0.24	0.24	0.24	39165000
2005-07-22	0.24	0.24	0.23	0.23	42840000
2005-07-25	0.23	0.25	0.23	0.24	365876000
2005-07-26	0.29	0.30	0.27	0.27	827470000
2005-07-27	0.27	0.28	0.27	0.28	135849000
2005-07-28	0.28	0.28	0.27	0.27	112119000
2005-07-29	0.27	0.27	0.26	0.27	69300000
2005-08-01	0.27	0.28	0.26	0.28	224819000
2005-08-02	0.28	0.28	0.27	0.28	176148000
2005-08-03	0.28	0.30	0.28	0.30	233828000
2005-08-04	0.30	0.31	0.29	0.29	138376000
2005-08-05	0.30	0.30	0.29	0.30	80367000
2005-08-08	0.30	0.31	0.30	0.31	158767000
2005-08-09	0.32	0.32	0.30	0.30	325759000
2005-08-10	0.30	0.31	0.29	0.30	102172000
2005-08-11	0.30	0.30	0.29	0.30	62825000
2005-08-12	0.30	0.32	0.30	0.32	147644000
2005-08-15	0.31	0.32	0.31	0.31	79408000
2005-08-16	0.31	0.32	0.31	0.32	111846000
2005-08-17	0.32	0.32	0.31	0.31	49973000
2005-08-18	0.31	0.31	0.30	0.31	76489000
2005-08-19	0.31	0.31	0.30	0.31	53473000
2005-08-22	0.31	0.31	0.30	0.31	41643000
2005-08-23	0.31	0.31	0.29	0.30	37933000
2005-08-24	0.30	0.31	0.30	0.30	53018000
2005-08-25	0.30	0.31	0.30	0.30	19894000
2005-08-26	0.30	0.31	0.30	0.30	38010000
2005-08-29	0.30	0.31	0.30	0.31	53487000
2005-08-30	0.31	0.31	0.30	0.31	43652000
2005-08-31	0.31	0.31	0.30	0.31	53081000
2005-09-01	0.31	0.31	0.31	0.31	49105000
2005-09-02	0.31	0.31	0.30	0.31	44898000
2005-09-06	0.31	0.33	0.31	0.33	79569000
2005-09-07	0.33	0.33	0.32	0.32	81361000
2005-09-08	0.32	0.35	0.32	0.34	217707000
2005-09-09	0.35	0.36	0.34	0.36	135863000
2005-09-12	0.36	0.36	0.35	0.36	90258000
2005-09-13	0.36	0.36	0.35	0.35	90993000
2005-09-14	0.35	0.35	0.34	0.34	91826000
2005-09-15	0.34	0.34	0.33	0.33	71211000
2005-09-16	0.34	0.35	0.34	0.35	65968000
2005-09-19	0.35	0.35	0.33	0.33	86954000
2005-09-20	0.33	0.34	0.33	0.33	59871000
2005-09-21	0.33	0.33	0.32	0.32	55629000
2005-09-22	0.32	0.34	0.32	0.34	45339000
2005-09-23	0.34	0.35	0.33	0.35	60438000
2005-09-26	0.34	0.35	0.34	0.34	70322000
2005-09-27	0.36	0.36	0.35	0.35	111678000
2005-09-28	0.35	0.35	0.34	0.35	44583000
2005-09-29	0.35	0.36	0.35	0.35	98035000
2005-09-30	0.35	0.38	0.35	0.37	249795000
2005-10-03	0.37	0.38	0.37	0.38	91560000
2005-10-04	0.39	0.40	0.38	0.39	148575000
2005-10-05	0.38	0.38	0.37	0.37	107331000
2005-10-06	0.37	0.37	0.36	0.37	63252000
2005-10-07	0.37	0.40	0.37	0.39	137921000
2005-10-10	0.39	0.41	0.39	0.41	171682000
2005-10-11	0.41	0.42	0.40	0.40	131908000
2005-10-12	0.40	0.41	0.39	0.39	80395000
2005-10-13	0.39	0.40	0.38	0.40	76223000
2005-10-14	0.41	0.41	0.39	0.41	62279000
2005-10-17	0.41	0.42	0.40	0.42	58940000
2005-10-18	0.42	0.42	0.39	0.39	107730000
2005-10-19	0.39	0.41	0.38	0.41	124677000
2005-10-20	0.39	0.40	0.37	0.37	230181000
2005-10-21	0.37	0.38	0.37	0.37	127890000
2005-10-24	0.38	0.39	0.38	0.39	135884000
2005-10-25	0.38	0.39	0.38	0.39	71540000
2005-10-26	0.39	0.39	0.34	0.36	244055000
2005-10-27	0.37	0.37	0.35	0.37	197904000
2005-10-28	0.37	0.38	0.36	0.38	110670000
2005-10-31	0.37	0.38	0.37	0.38	97055000
2005-11-01	0.37	0.38	0.37	0.37	72135000
2005-11-02	0.36	0.39	0.36	0.39	126861000
2005-11-03	0.39	0.40	0.38	0.39	294252000
2005-11-04	0.39	0.40	0.38	0.39	70238000
2005-11-07	0.40	0.40	0.39	0.40	48608000
2005-11-08	0.40	0.42	0.40	0.41	157906000
2005-11-09	0.41	0.41	0.40	0.40	76174000
2005-11-10	0.42	0.43	0.42	0.42	250698000
2005-11-11	0.42	0.43	0.41	0.43	87654000
2005-11-14	0.43	0.43	0.41	0.41	61775000
2005-11-15	0.41	0.41	0.40	0.40	87199000
2005-11-16	0.40	0.40	0.39	0.40	82999000
2005-11-17	0.40	0.41	0.40	0.41	68502000
2005-11-18	0.41	0.42	0.40	0.41	86688000
2005-11-21	0.40	0.41	0.40	0.41	60767000
2005-11-22	0.41	0.42	0.41	0.42	49343000
2005-11-23	0.41	0.42	0.41	0.41	62279000
2005-11-25	0.41	0.42	0.41	0.42	14938000
2005-11-28	0.41	0.41	0.39	0.39	105728000
2005-11-29	0.39	0.40	0.38	0.39	64372000
2005-11-30	0.39	0.40	0.38	0.39	60795000
2005-12-01	0.40	0.40	0.39	0.39	45766000
2005-12-02	0.39	0.40	0.39	0.40	56014000
2005-12-05	0.39	0.40	0.39	0.40	41307000
2005-12-06	0.40	0.40	0.39	0.40	40628000
2005-12-07	0.40	0.40	0.39	0.39	38689000
2005-12-08	0.39	0.39	0.39	0.39	30625000
2005-12-09	0.39	0.39	0.37	0.37	129570000
2005-12-12	0.37	0.37	0.34	0.36	221760000
2005-12-13	0.35	0.36	0.34	0.34	131467000
2005-12-14	0.35	0.35	0.32	0.35	270025000
2005-12-15	0.36	0.37	0.35	0.37	218624000
2005-12-16	0.37	0.39	0.37	0.38	195790000
2005-12-19	0.38	0.38	0.36	0.37	102053000
2005-12-20	0.37	0.37	0.36	0.36	57358000
2005-12-21	0.38	0.39	0.37	0.39	228732000
2005-12-22	0.39	0.40	0.39	0.39	69832000
2005-12-23	0.39	0.40	0.39	0.40	32774000
2005-12-27	0.40	0.40	0.38	0.39	66465000
2005-12-28	0.39	0.39	0.39	0.39	41741000
2005-12-29	0.39	0.39	0.38	0.39	36218000
2005-12-30	0.39	0.39	0.39	0.39	34356000
2006-01-03	0.39	0.39	0.36	0.37	156597000
2006-01-04	0.36	0.37	0.35	0.36	159502000
2006-01-05	0.36	0.36	0.35	0.36	81235000
2006-01-06	0.36	0.36	0.35	0.36	85393000
2006-01-09	0.36	0.36	0.35	0.36	80815000
2006-01-10	0.36	0.36	0.35	0.36	78939000
2006-01-11	0.36	0.37	0.35	0.36	87479000
2006-01-12	0.35	0.37	0.35	0.37	114289000
2006-01-13	0.37	0.37	0.36	0.37	60046000
2006-01-17	0.36	0.37	0.36	0.37	73962000
2006-01-18	0.36	0.37	0.35	0.36	57449000
2006-01-19	0.35	0.37	0.35	0.36	83902000
2006-01-20	0.36	0.36	0.34	0.34	136451000
2006-01-23	0.34	0.34	0.33	0.33	90580000
2006-01-24	0.33	0.35	0.33	0.35	377965000
2006-01-25	0.41	0.43	0.40	0.41	723730000
2006-01-26	0.41	0.42	0.41	0.41	175224000
2006-01-27	0.41	0.41	0.39	0.40	208040000
2006-01-30	0.40	0.40	0.39	0.39	146979000
2006-01-31	0.39	0.40	0.39	0.39	138138000
2006-02-01	0.39	0.39	0.38	0.39	112455000
2006-02-02	0.39	0.39	0.37	0.37	185178000
2006-02-03	0.37	0.38	0.36	0.37	92029000
2006-02-06	0.38	0.38	0.37	0.38	89719000
2006-02-07	0.38	0.38	0.37	0.37	74375000
2006-02-08	0.37	0.37	0.36	0.36	120981000
2006-02-09	0.36	0.36	0.35	0.35	102830000
2006-02-10	0.35	0.37	0.35	0.36	104237000
2006-02-13	0.36	0.36	0.36	0.36	77147000
2006-02-14	0.36	0.36	0.34	0.35	113904000
2006-02-15	0.35	0.36	0.35	0.36	95837000
2006-02-16	0.36	0.36	0.36	0.36	48356000
2006-02-17	0.36	0.36	0.36	0.36	44401000
2006-02-21	0.36	0.37	0.36	0.37	80241000
2006-02-22	0.37	0.38	0.37	0.38	81319000
2006-02-23	0.38	0.38	0.36	0.37	86954000
2006-02-24	0.37	0.37	0.36	0.37	41993000
2006-02-27	0.37	0.38	0.37	0.38	55846000
2006-02-28	0.38	0.38	0.37	0.38	74690000
2006-03-01	0.38	0.38	0.37	0.38	59906000
2006-03-02	0.38	0.39	0.38	0.38	40978000
2006-03-03	0.38	0.39	0.38	0.38	40187000
2006-03-06	0.38	0.38	0.36	0.37	97349000
2006-03-07	0.36	0.37	0.36	0.36	60452000
2006-03-08	0.36	0.36	0.36	0.36	45983000
2006-03-09	0.36	0.37	0.36	0.36	51100000
2006-03-10	0.36	0.37	0.35	0.37	70476000
2006-03-13	0.36	0.36	0.36	0.36	63336000
2006-03-14	0.36	0.37	0.36	0.36	38052000
2006-03-15	0.36	0.36	0.36	0.36	36750000
2006-03-16	0.36	0.37	0.36	0.36	34713000
2006-03-17	0.36	0.38	0.36	0.37	97937000
2006-03-20	0.38	0.40	0.38	0.39	90454000
2006-03-21	0.39	0.40	0.39	0.39	56616000
2006-03-22	0.39	0.40	0.39	0.40	71820000
2006-03-23	0.40	0.41	0.39	0.40	70413000
2006-03-24	0.40	0.41	0.40	0.41	34678000
2006-03-27	0.41	0.42	0.40	0.41	53186000
2006-03-28	0.41	0.41	0.39	0.40	84077000
2006-03-29	0.40	0.42	0.40	0.42	79786000
2006-03-30	0.42	0.42	0.40	0.41	64995000
2006-03-31	0.41	0.42	0.41	0.41	39151000
2006-04-03	0.41	0.41	0.40	0.40	85218000
2006-04-04	0.40	0.40	0.39	0.39	119861000
2006-04-05	0.39	0.41	0.38	0.41	140861000
2006-04-06	0.41	0.41	0.40	0.40	64323000
2006-04-07	0.40	0.42	0.40	0.40	49728000
2006-04-10	0.40	0.41	0.40	0.40	51653000
2006-04-11	0.41	0.41	0.40	0.41	82516000
2006-04-12	0.41	0.42	0.41	0.41	68593000
2006-04-13	0.41	0.42	0.41	0.42	50764000
2006-04-17	0.41	0.42	0.41	0.42	53816000
2006-04-18	0.42	0.43	0.41	0.43	84665000
2006-04-19	0.43	0.45	0.42	0.44	191870000
2006-04-20	0.44	0.45	0.43	0.44	88830000
2006-04-21	0.44	0.45	0.43	0.44	92183000
2006-04-24	0.44	0.45	0.43	0.45	310422000
2006-04-25	0.47	0.47	0.45	0.45	276409000
2006-04-26	0.45	0.46	0.44	0.45	144746000
2006-04-27	0.45	0.46	0.44	0.45	65163000
2006-04-28	0.43	0.44	0.42	0.42	153720000
2006-05-01	0.43	0.43	0.42	0.42	100933000
2006-05-02	0.42	0.43	0.42	0.43	94241000
2006-05-03	0.43	0.43	0.42	0.42	83608000
2006-05-04	0.42	0.43	0.42	0.43	32879000
2006-05-05	0.43	0.43	0.43	0.43	48685000
2006-05-08	0.43	0.43	0.43	0.43	45871000
2006-05-09	0.45	0.46	0.44	0.44	157892000
2006-05-10	0.44	0.45	0.43	0.44	63651000
2006-05-11	0.44	0.44	0.42	0.43	106533000
2006-05-12	0.43	0.43	0.41	0.42	64561000
2006-05-15	0.42	0.42	0.40	0.41	71148000
2006-05-16	0.41	0.42	0.41	0.41	63903000
2006-05-17	0.41	0.41	0.40	0.40	61957000
2006-05-18	0.40	0.41	0.40	0.40	45927000
2006-05-19	0.40	0.41	0.39	0.40	53823000
2006-05-22	0.40	0.40	0.39	0.40	72569000
2006-05-23	0.40	0.41	0.40	0.40	60949000
2006-05-24	0.40	0.40	0.38	0.40	71554000
2006-05-25	0.40	0.41	0.40	0.41	54558000
2006-05-26	0.41	0.42	0.41	0.41	37975000
2006-05-30	0.41	0.41	0.39	0.39	54271000
2006-05-31	0.40	0.41	0.39	0.40	83314000
2006-06-01	0.39	0.41	0.39	0.41	42035000
2006-06-02	0.41	0.41	0.40	0.40	38794000
2006-06-05	0.40	0.40	0.39	0.39	62426000
2006-06-06	0.39	0.39	0.38	0.38	86156000
2006-06-07	0.38	0.39	0.38	0.38	96768000
2006-06-08	0.37	0.40	0.37	0.40	169869000
2006-06-09	0.40	0.40	0.39	0.39	84630000
2006-06-12	0.39	0.39	0.38	0.39	75103000
2006-06-13	0.38	0.40	0.38	0.39	108311000
2006-06-14	0.40	0.40	0.39	0.40	62125000
2006-06-15	0.40	0.41	0.39	0.40	87220000
2006-06-16	0.40	0.40	0.38	0.39	85617000
2006-06-19	0.39	0.40	0.39	0.40	85855000
2006-06-20	0.39	0.40	0.38	0.39	164766000
2006-06-21	0.39	0.39	0.38	0.39	101731000
2006-06-22	0.40	0.41	0.39	0.40	98595000
2006-06-23	0.39	0.40	0.39	0.39	37807000
2006-06-26	0.39	0.40	0.39	0.40	40061000
2006-06-27	0.40	0.40	0.38	0.38	52171000
2006-06-28	0.39	0.39	0.38	0.38	56189000
2006-06-29	0.38	0.39	0.38	0.39	54915000
2006-06-30	0.39	0.39	0.38	0.39	70665000
2006-07-03	0.39	0.39	0.39	0.39	27314000
2006-07-05	0.39	0.39	0.38	0.38	47936000
2006-07-06	0.38	0.38	0.38	0.38	32760000
2006-07-07	0.38	0.38	0.37	0.38	49360990
2006-07-10	0.38	0.38	0.37	0.38	31180030
2006-07-11	0.38	0.38	0.36	0.36	193800110
2006-07-12	0.36	0.36	0.35	0.35	64328670
2006-07-13	0.35	0.36	0.35	0.36	88482940
2006-07-14	0.35	0.36	0.34	0.35	80852380
2006-07-17	0.34	0.35	0.34	0.34	64618610
2006-07-18	0.34	0.34	0.33	0.33	161711970
2006-07-19	0.33	0.34	0.33	0.34	102218130
2006-07-20	0.34	0.34	0.33	0.33	77074760
2006-07-21	0.33	0.33	0.33	0.33	81574570
2006-07-24	0.33	0.34	0.32	0.34	207159680
2006-07-25	0.27	0.28	0.27	0.27	1060539340
2006-07-26	0.27	0.27	0.27	0.27	231592970
2006-07-27	0.28	0.31	0.28	0.29	222461330
2006-07-28	0.29	0.30	0.29	0.30	103692330
2006-07-31	0.30	0.30	0.29	0.30	83786080
2006-08-01	0.30	0.30	0.29	0.29	118872950
2006-08-02	0.30	0.31	0.30	0.30	109091780
2006-08-03	0.29	0.30	0.29	0.29	133135660
2006-08-04	0.29	0.31	0.29	0.30	172929820
2006-08-07	0.30	0.30	0.29	0.30	63839930
2006-08-08	0.30	0.30	0.29	0.29	66344250
2006-08-09	0.29	0.29	0.29	0.29	65692130
2006-08-10	0.29	0.29	0.28	0.29	73024770
2006-08-11	0.29	0.29	0.28	0.28	62465690
2006-08-14	0.28	0.29	0.28	0.28	51454270
2006-08-15	0.29	0.29	0.28	0.29	64349390
2006-08-16	0.29	0.29	0.28	0.28	104534640
2006-08-17	0.28	0.30	0.28	0.29	95226460
2006-08-18	0.29	0.29	0.28	0.28	57372630
2006-08-21	0.28	0.28	0.27	0.28	94830260
2006-08-22	0.28	0.28	0.27	0.27	123497290
2006-08-23	0.27	0.27	0.26	0.27	129867150
2006-08-24	0.27	0.27	0.26	0.27	76268990
2006-08-25	0.26	0.27	0.26	0.27	70934780
2006-08-28	0.27	0.28	0.27	0.28	89659220
2006-08-29	0.28	0.28	0.27	0.28	62666800
2006-08-30	0.28	0.29	0.28	0.29	68064990
2006-08-31	0.29	0.29	0.28	0.29	71733410
2006-09-01	0.29	0.29	0.29	0.29	59894520
2006-09-05	0.29	0.29	0.28	0.29	38222310
2006-09-06	0.30	0.31	0.30	0.30	200389140
2006-09-07	0.30	0.30	0.29	0.29	92945510
2006-09-08	0.29	0.30	0.29	0.29	57285480
2006-09-11	0.29	0.30	0.29	0.29	63440930
2006-09-12	0.30	0.31	0.29	0.31	154346290
2006-09-13	0.31	0.32	0.31	0.32	92674470
2006-09-14	0.32	0.32	0.32	0.32	48779850
2006-09-15	0.32	0.33	0.32	0.32	92890560
2006-09-18	0.33	0.33	0.32	0.32	82884200
2006-09-19	0.32	0.32	0.31	0.31	130782120
2006-09-20	0.32	0.32	0.32	0.32	44604140
2006-09-21	0.32	0.34	0.32	0.33	74512480
2006-09-22	0.33	0.33	0.32	0.33	49559650
2006-09-25	0.33	0.33	0.33	0.33	44689890
2006-09-26	0.33	0.33	0.33	0.33	34781320
2006-09-27	0.33	0.34	0.33	0.33	39552240
2006-09-28	0.33	0.34	0.33	0.33	52209010
2006-09-29	0.33	0.34	0.32	0.33	91457660
2006-10-02	0.33	0.33	0.32	0.33	50569820
2006-10-03	0.33	0.33	0.32	0.33	70734790
2006-10-04	0.33	0.33	0.33	0.33	52349150
2006-10-05	0.33	0.34	0.33	0.34	49212730
2006-10-06	0.34	0.35	0.34	0.34	42681660
2006-10-09	0.35	0.35	0.34	0.34	28991270
2006-10-10	0.34	0.34	0.34	0.34	34821080
2006-10-11	0.34	0.34	0.33	0.33	90416340
2006-10-12	0.33	0.34	0.33	0.33	53449270
2006-10-13	0.34	0.34	0.33	0.33	43856470
2006-10-16	0.33	0.33	0.33	0.33	73465560
2006-10-17	0.33	0.33	0.32	0.32	82327000
2006-10-18	0.33	0.33	0.32	0.32	56833000
2006-10-19	0.32	0.32	0.32	0.32	78129590
2006-10-20	0.32	0.32	0.31	0.32	107647960
2006-10-23	0.32	0.37	0.32	0.33	283351530
2006-10-24	0.39	0.40	0.38	0.39	828895200
2006-10-25	0.40	0.40	0.39	0.40	193109140
2006-10-26	0.40	0.40	0.39	0.40	113460130
2006-10-27	0.39	0.40	0.39	0.39	134020950
2006-10-30	0.40	0.40	0.39	0.40	59970610
2006-10-31	0.40	0.41	0.39	0.40	116138400
2006-11-01	0.40	0.40	0.39	0.39	99994370
2006-11-02	0.39	0.39	0.38	0.38	111612550
2006-11-03	0.38	0.39	0.37	0.38	87728620
2006-11-06	0.38	0.39	0.38	0.39	66634610
2006-11-07	0.39	0.40	0.38	0.39	89319230
2006-11-08	0.39	0.41	0.39	0.41	156427810
2006-11-09	0.41	0.42	0.41	0.41	143641190
2006-11-10	0.42	0.42	0.41	0.42	77634410
2006-11-13	0.42	0.43	0.42	0.42	47294590
2006-11-14	0.42	0.42	0.41	0.42	61779830
2006-11-15	0.41	0.43	0.41	0.43	82960150
2006-11-16	0.42	0.43	0.42	0.42	44221660
2006-11-17	0.42	0.42	0.41	0.41	35774970
2006-11-20	0.41	0.42	0.41	0.42	29101730
2006-11-21	0.42	0.42	0.41	0.42	30213680
2006-11-22	0.42	0.42	0.42	0.42	29423450
2006-11-24	0.42	0.42	0.42	0.42	19783680
2006-11-27	0.42	0.42	0.41	0.41	60358550
2006-11-28	0.41	0.41	0.41	0.41	62032390
2006-11-29	0.41	0.42	0.41	0.42	43331610
2006-11-30	0.41	0.43	0.41	0.42	65113440
2006-12-01	0.42	0.43	0.41	0.42	63736750
2006-12-04	0.42	0.42	0.41	0.41	50977990
2006-12-05	0.42	0.42	0.40	0.41	69215930
2006-12-06	0.41	0.41	0.41	0.41	33694360
2006-12-07	0.41	0.41	0.40	0.40	64006810
2006-12-08	0.40	0.40	0.39	0.40	46323620
2006-12-11	0.40	0.41	0.40	0.41	71968680
2006-12-12	0.41	0.41	0.40	0.41	61696950
2006-12-13	0.41	0.41	0.40	0.41	29866970
2006-12-14	0.39	0.40	0.38	0.40	69436780
2006-12-15	0.39	0.40	0.39	0.39	49554470
2006-12-18	0.39	0.40	0.38	0.38	69406820
2006-12-19	0.38	0.39	0.37	0.39	71068900
2006-12-20	0.39	0.39	0.39	0.39	40187140
2006-12-21	0.39	0.40	0.38	0.38	50477210
2006-12-22	0.38	0.38	0.37	0.37	52204250
2006-12-26	0.37	0.39	0.37	0.38	41853070
2006-12-27	0.39	0.39	0.38	0.38	46349590
2006-12-28	0.38	0.38	0.37	0.37	79112110
2006-12-29	0.37	0.38	0.37	0.37	69386240
2007-01-03	0.37	0.38	0.37	0.38	164847340
2007-01-04	0.38	0.38	0.36	0.36	159647670
2007-01-05	0.36	0.36	0.35	0.35	151913300
2007-01-08	0.35	0.36	0.34	0.34	183472800
2007-01-09	0.34	0.34	0.34	0.34	106114120
2007-01-10	0.34	0.35	0.34	0.34	114486190
2007-01-11	0.34	0.35	0.34	0.35	91308630
2007-01-12	0.34	0.34	0.32	0.32	221747820
2007-01-16	0.35	0.35	0.32	0.32	301422730
2007-01-17	0.33	0.33	0.32	0.33	152063730
2007-01-18	0.33	0.33	0.32	0.32	112988960
2007-01-19	0.32	0.33	0.32	0.32	121535470
2007-01-22	0.33	0.33	0.31	0.31	185952760
2007-01-23	0.31	0.32	0.31	0.31	202415710
2007-01-24	0.31	0.33	0.30	0.36	454412490
2007-01-25	0.34	0.35	0.32	0.33	643974450
2007-01-26	0.34	0.34	0.33	0.33	138697370
2007-01-29	0.32	0.33	0.32	0.32	217737030
2007-01-30	0.32	0.33	0.32	0.33	87893540
2007-01-31	0.33	0.33	0.32	0.33	102629450
2007-02-01	0.33	0.33	0.32	0.32	78887060
2007-02-02	0.33	0.33	0.32	0.33	98638610
2007-02-05	0.33	0.33	0.32	0.32	55728820
2007-02-06	0.32	0.32	0.32	0.32	158075400
2007-02-07	0.32	0.33	0.32	0.33	112396690
2007-02-08	0.34	0.34	0.33	0.34	195424950
2007-02-09	0.34	0.34	0.33	0.33	78659140
2007-02-12	0.33	0.34	0.33	0.33	71200990
2007-02-13	0.33	0.33	0.33	0.33	49490700
2007-02-14	0.33	0.33	0.32	0.32	361794790
2007-02-15	0.32	0.32	0.32	0.32	82941810
2007-02-16	0.32	0.33	0.32	0.33	105331870
2007-02-20	0.33	0.34	0.33	0.34	122973200
2007-02-21	0.34	0.34	0.33	0.33	648029620
2007-02-22	0.33	0.34	0.33	0.34	87834810
2007-02-23	0.34	0.34	0.34	0.34	83791820
2007-02-26	0.34	0.34	0.31	0.33	62222090
2007-02-27	0.33	0.33	0.32	0.32	125237070
2007-02-28	0.32	0.33	0.32	0.32	88866540
2007-03-01	0.32	0.33	0.32	0.33	124298440
2007-03-02	0.33	0.33	0.32	0.32	80731420
2007-03-05	0.31	0.32	0.30	0.30	171122840
2007-03-06	0.30	0.31	0.30	0.31	141427370
2007-03-07	0.31	0.31	0.30	0.30	86011170
2007-03-08	0.30	0.31	0.30	0.30	63199220
2007-03-09	0.31	0.31	0.30	0.30	66932950
2007-03-12	0.30	0.30	0.30	0.30	67102070
2007-03-13	0.30	0.30	0.29	0.29	93835210
2007-03-14	0.29	0.30	0.29	0.30	82154310
2007-03-15	0.30	0.31	0.30	0.30	64421000
2007-03-16	0.30	0.30	0.30	0.30	66672760
2007-03-19	0.30	0.31	0.30	0.31	57114330
2007-03-20	0.31	0.33	0.30	0.32	159695130
2007-03-21	0.32	0.33	0.32	0.33	159809580
2007-03-22	0.33	0.33	0.33	0.33	56989030
2007-03-23	0.33	0.34	0.33	0.34	102151140
2007-03-26	0.34	0.34	0.33	0.33	74204480
2007-03-27	0.33	0.34	0.33	0.34	92192240
2007-03-28	0.34	0.34	0.33	0.33	54892250
2007-03-29	0.33	0.34	0.33	0.34	66890670
2007-03-30	0.33	0.34	0.33	0.33	53206370
2007-04-02	0.33	0.34	0.33	0.34	72435790
2007-04-03	0.34	0.34	0.34	0.34	88801930
2007-04-04	0.34	0.35	0.33	0.35	142009700
2007-04-05	0.35	0.35	0.34	0.35	54696390
2007-04-09	0.35	0.35	0.35	0.35	41742750
2007-04-10	0.35	0.36	0.35	0.36	80751370
2007-04-11	0.35	0.35	0.35	0.35	69785870
2007-04-12	0.35	0.36	0.35	0.35	54659850
2007-04-13	0.35	0.35	0.35	0.35	35909090
2007-04-16	0.35	0.35	0.35	0.35	45828160
2007-04-17	0.35	0.35	0.34	0.34	121352210
2007-04-18	0.30	0.32	0.30	0.31	549479910
2007-04-19	0.30	0.31	0.30	0.31	281495830
2007-04-20	0.31	0.32	0.31	0.32	133396270
2007-04-23	0.31	0.32	0.31	0.31	138115040
2007-04-24	0.31	0.31	0.31	0.31	89175380
2007-04-25	0.31	0.32	0.31	0.31	84021280
2007-04-26	0.31	0.32	0.31	0.32	97616470
2007-04-27	0.32	0.32	0.31	0.32	56375760
2007-04-30	0.32	0.32	0.31	0.32	92475250
2007-05-01	0.32	0.32	0.31	0.32	95212880
2007-05-02	0.31	0.33	0.31	0.32	186578420
2007-05-03	0.31	0.33	0.31	0.32	138253010
2007-05-04	0.32	0.32	0.31	0.32	65774520
2007-05-07	0.32	0.32	0.32	0.32	41629280
2007-05-08	0.32	0.32	0.31	0.32	57409940
2007-05-09	0.31	0.32	0.31	0.32	39882920
2007-05-10	0.31	0.32	0.31	0.31	71431920
2007-05-11	0.31	0.32	0.31	0.32	48519870
2007-05-14	0.31	0.32	0.31	0.31	44534770
2007-05-15	0.31	0.31	0.31	0.31	47271910
2007-05-16	0.31	0.31	0.30	0.31	50358280
2007-05-17	0.31	0.31	0.31	0.31	51416610
2007-05-18	0.31	0.31	0.31	0.31	44886170
2007-05-21	0.31	0.32	0.31	0.32	66631880
2007-05-22	0.32	0.33	0.32	0.33	70388220
2007-05-23	0.33	0.34	0.33	0.33	122804150
2007-05-24	0.33	0.33	0.32	0.32	64004080
2007-05-25	0.32	0.33	0.32	0.32	59742410
2007-05-29	0.32	0.32	0.30	0.31	115677590
2007-05-30	0.31	0.32	0.31	0.32	73257660
2007-05-31	0.31	0.32	0.31	0.31	70455280
2007-06-01	0.31	0.32	0.31	0.31	80295740
2007-06-04	0.31	0.31	0.30	0.31	55454280
2007-06-05	0.31	0.31	0.30	0.31	58845150
2007-06-06	0.30	0.33	0.30	0.32	334848710
2007-06-07	0.33	0.37	0.33	0.34	591196060
2007-06-08	0.34	0.34	0.33	0.33	140392140
2007-06-11	0.32	0.32	0.31	0.31	180542530
2007-06-12	0.30	0.30	0.28	0.29	401839830
2007-06-13	0.28	0.29	0.27	0.28	274237040
2007-06-14	0.28	0.28	0.27	0.27	113722280
2007-06-15	0.29	0.29	0.28	0.28	220939320
2007-06-18	0.29	0.29	0.28	0.29	122479350
2007-06-19	0.29	0.29	0.28	0.28	79110780
2007-06-20	0.29	0.29	0.28	0.28	63771400
2007-06-21	0.28	0.29	0.28	0.29	100772840
2007-06-22	0.29	0.29	0.28	0.28	74261950
2007-06-25	0.28	0.29	0.28	0.28	68251890
2007-06-26	0.29	0.29	0.28	0.28	57856330
2007-06-27	0.28	0.30	0.28	0.30	211056720
2007-06-28	0.30	0.30	0.28	0.28	147247380
2007-06-29	0.29	0.29	0.28	0.28	120862490
2007-07-02	0.28	0.28	0.28	0.28	79719150
2007-07-03	0.28	0.29	0.28	0.28	30853410
2007-07-05	0.29	0.29	0.28	0.28	64803340
2007-07-06	0.28	0.29	0.28	0.29	80706920
2007-07-09	0.29	0.30	0.29	0.29	81685660
2007-07-10	0.29	0.30	0.29	0.29	88534950
2007-07-11	0.29	0.29	0.28	0.29	54982690
2007-07-12	0.29	0.29	0.28	0.29	56220430
2007-07-13	0.29	0.29	0.29	0.29	46435340
2007-07-16	0.29	0.29	0.29	0.29	51520560
2007-07-17	0.29	0.29	0.29	0.29	45244780
2007-07-18	0.29	0.29	0.28	0.29	65022230
2007-07-19	0.29	0.29	0.28	0.28	51923550
2007-07-20	0.28	0.28	0.28	0.28	96176500
2007-07-23	0.26	0.26	0.25	0.25	537274920
2007-07-24	0.24	0.24	0.22	0.23	541095240
2007-07-25	0.24	0.24	0.23	0.24	375724090
2007-07-26	0.24	0.26	0.23	0.25	335015100
2007-07-27	0.26	0.26	0.24	0.24	203166460
2007-07-30	0.24	0.25	0.24	0.25	136325630
2007-07-31	0.25	0.25	0.24	0.25	96540780
2007-08-01	0.25	0.25	0.24	0.25	142157890
2007-08-02	0.25	0.25	0.24	0.24	92661870
2007-08-03	0.25	0.25	0.24	0.24	86611420
2007-08-06	0.25	0.25	0.24	0.24	112180040
2007-08-07	0.25	0.25	0.24	0.25	103862710
2007-08-08	0.25	0.26	0.25	0.26	129622990
2007-08-09	0.24	0.25	0.24	0.25	183070720
2007-08-10	0.26	0.26	0.24	0.26	107252180
2007-08-13	0.26	0.26	0.25	0.25	68190570
2007-08-14	0.25	0.26	0.25	0.25	53129370
2007-08-15	0.25	0.26	0.25	0.25	54264700
2007-08-16	0.25	0.26	0.24	0.24	138429690
2007-08-17	0.26	0.26	0.24	0.25	71082410
2007-08-20	0.25	0.25	0.24	0.25	55137320
2007-08-21	0.25	0.25	0.24	0.25	33474630
2007-08-22	0.25	0.25	0.24	0.25	45999660
2007-08-23	0.25	0.25	0.24	0.25	30384760
2007-08-24	0.25	0.25	0.24	0.25	63239890
2007-08-27	0.25	0.26	0.24	0.24	34963740
2007-08-28	0.25	0.25	0.24	0.24	46527530
2007-08-29	0.24	0.25	0.24	0.25	38553200
2007-08-30	0.25	0.25	0.24	0.25	49533680
2007-08-31	0.25	0.25	0.25	0.25	47446910
2007-09-04	0.26	0.27	0.25	0.26	111636910
2007-09-05	0.26	0.26	0.25	0.26	41325130
2007-09-06	0.25	0.26	0.25	0.26	75059180
2007-09-07	0.25	0.26	0.25	0.26	67565610
2007-09-10	0.26	0.26	0.25	0.25	63532070
2007-09-11	0.25	0.25	0.25	0.25	54825260
2007-09-12	0.25	0.25	0.25	0.25	27188140
2007-09-13	0.25	0.25	0.24	0.25	44419620
2007-09-14	0.25	0.25	0.25	0.25	47840590
2007-09-17	0.26	0.27	0.26	0.26	100978640
2007-09-18	0.26	0.28	0.26	0.27	69334580
2007-09-19	0.28	0.28	0.28	0.28	81522980
2007-09-20	0.27	0.28	0.27	0.28	74986940
2007-09-21	0.28	0.28	0.27	0.27	158792410
2007-09-24	0.27	0.28	0.27	0.28	63663670
2007-09-25	0.28	0.30	0.28	0.30	180574590
2007-09-26	0.30	0.32	0.30	0.31	158748100
2007-09-27	0.31	0.31	0.30	0.31	118982080
2007-09-28	0.31	0.31	0.30	0.30	86622620
2007-10-01	0.30	0.31	0.29	0.30	95281690
2007-10-02	0.30	0.30	0.30	0.30	45221960
2007-10-03	0.30	0.30	0.30	0.30	36124970
2007-10-04	0.30	0.30	0.30	0.30	48972490
2007-10-05	0.30	0.32	0.30	0.31	65490740
2007-10-08	0.31	0.32	0.31	0.32	32046770
2007-10-09	0.32	0.33	0.32	0.33	85649410
2007-10-10	0.32	0.34	0.32	0.33	105338170
2007-10-11	0.33	0.34	0.32	0.33	100076480
2007-10-12	0.33	0.33	0.33	0.33	42301630
2007-10-15	0.34	0.35	0.34	0.34	115329620
2007-10-16	0.35	0.35	0.34	0.34	62996640
2007-10-17	0.34	0.35	0.34	0.35	43022420
2007-10-18	0.34	0.35	0.34	0.34	79289490
2007-10-19	0.35	0.35	0.32	0.33	111950090
2007-10-22	0.33	0.33	0.32	0.33	213143140
2007-10-23	0.37	0.37	0.35	0.37	384885410
2007-10-24	0.36	0.36	0.35	0.36	130428900
2007-10-25	0.36	0.37	0.36	0.36	96690510
2007-10-26	0.37	0.37	0.35	0.36	109210430
2007-10-29	0.37	0.38	0.36	0.38	77713300
2007-10-30	0.37	0.38	0.37	0.38	120566740
2007-10-31	0.38	0.38	0.37	0.38	108008740
2007-11-01	0.38	0.38	0.36	0.38	104061580
2007-11-02	0.37	0.38	0.37	0.38	89200300
2007-11-05	0.37	0.39	0.37	0.38	76762560
2007-11-06	0.38	0.39	0.38	0.39	77738850
2007-11-07	0.38	0.39	0.38	0.38	74477340
2007-11-08	0.38	0.39	0.37	0.39	106570800
2007-11-09	0.38	0.38	0.35	0.36	139245120
2007-11-12	0.36	0.36	0.35	0.35	92127420
2007-11-13	0.35	0.36	0.35	0.36	64328110
2007-11-14	0.37	0.37	0.35	0.35	71469510
2007-11-15	0.35	0.35	0.34	0.34	69808200
2007-11-16	0.34	0.35	0.33	0.34	116104310
2007-11-19	0.34	0.34	0.33	0.33	68185880
2007-11-20	0.33	0.33	0.32	0.32	111951700
2007-11-21	0.32	0.32	0.31	0.31	104214460
2007-11-23	0.31	0.31	0.30	0.31	61523350
2007-11-26	0.31	0.32	0.31	0.31	64658020
2007-11-27	0.31	0.32	0.31	0.32	67081070
2007-11-28	0.32	0.33	0.32	0.33	94176810
2007-11-29	0.33	0.34	0.33	0.33	66128090
2007-11-30	0.34	0.34	0.32	0.33	87991330
2007-12-03	0.34	0.35	0.34	0.34	91400540
2007-12-04	0.34	0.34	0.33	0.34	56808710
2007-12-05	0.33	0.34	0.33	0.34	104075160
2007-12-06	0.34	0.34	0.33	0.34	68315310
2007-12-07	0.34	0.34	0.33	0.34	58041130
2007-12-10	0.34	0.34	0.33	0.34	42846930
2007-12-11	0.34	0.34	0.33	0.33	67794510
2007-12-12	0.34	0.34	0.33	0.33	53429810
2007-12-13	0.33	0.33	0.32	0.33	51597420
2007-12-14	0.33	0.34	0.32	0.34	96838840
2007-12-17	0.33	0.34	0.33	0.33	36883070
2007-12-18	0.33	0.35	0.33	0.35	49349790
2007-12-19	0.34	0.36	0.34	0.36	64240820
2007-12-20	0.36	0.39	0.35	0.39	223995940
2007-12-21	0.40	0.42	0.40	0.40	255008880
2007-12-24	0.40	0.41	0.40	0.40	38637970
2007-12-26	0.40	0.41	0.40	0.41	63115500
2007-12-27	0.40	0.40	0.39	0.39	116164090
2007-12-28	0.39	0.40	0.38	0.38	76058220
2007-12-31	0.39	0.39	0.37	0.38	104147400
2008-01-02	0.38	0.39	0.37	0.38	125276410
2008-01-03	0.40	0.40	0.37	0.37	213434270
2008-01-04	0.37	0.38	0.35	0.35	172051530
2008-01-07	0.35	0.36	0.34	0.36	126931560
2008-01-08	0.35	0.36	0.32	0.33	144899860
2008-01-09	0.33	0.34	0.31	0.33	152000450
2008-01-10	0.32	0.36	0.32	0.35	133784910
2008-01-11	0.35	0.35	0.33	0.33	89810770
2008-01-14	0.34	0.35	0.32	0.33	161725060
2008-01-15	0.32	0.33	0.30	0.32	378960890
2008-01-16	0.31	0.32	0.30	0.32	179560990
2008-01-17	0.31	0.32	0.31	0.31	118434400
2008-01-18	0.31	0.32	0.31	0.31	124960640
2008-01-22	0.30	0.32	0.29	0.32	141463420
2008-01-23	0.32	0.34	0.30	0.34	293991040
2008-01-24	0.34	0.34	0.31	0.31	389266640
2008-01-25	0.32	0.32	0.30	0.31	198651180
2008-01-28	0.32	0.33	0.31	0.33	116494490
2008-01-29	0.33	0.33	0.32	0.33	70821590
2008-01-30	0.33	0.34	0.32	0.33	93071650
2008-01-31	0.32	0.36	0.32	0.36	232237530
2008-02-01	0.35	0.37	0.35	0.36	126230930
2008-02-04	0.36	0.37	0.36	0.37	118835990
2008-02-05	0.36	0.37	0.35	0.36	89448310
2008-02-06	0.37	0.38	0.36	0.37	151067350
2008-02-07	0.37	0.38	0.37	0.38	167669670
2008-02-08	0.38	0.39	0.37	0.38	108501540
2008-02-11	0.39	0.39	0.38	0.38	95948650
2008-02-12	0.39	0.39	0.38	0.38	74273780
2008-02-13	0.39	0.39	0.38	0.39	70993300
2008-02-14	0.38	0.39	0.38	0.38	62729730
2008-02-15	0.38	0.38	0.37	0.38	67344760
2008-02-19	0.38	0.39	0.37	0.38	98391020
2008-02-20	0.38	0.40	0.38	0.39	128152430
2008-02-21	0.39	0.40	0.39	0.40	71117130
2008-02-22	0.40	0.40	0.39	0.40	57399230
2008-02-25	0.40	0.40	0.40	0.40	68016270
2008-02-26	0.40	0.42	0.40	0.41	165918900
2008-02-27	0.44	0.46	0.43	0.46	412829830
2008-02-28	0.45	0.49	0.45	0.45	351826650
2008-02-29	0.45	0.46	0.43	0.45	167745550
2008-03-03	0.45	0.46	0.44	0.44	129946320
2008-03-04	0.44	0.45	0.43	0.45	89362490
2008-03-05	0.45	0.47	0.45	0.46	121370340
2008-03-06	0.45	0.45	0.44	0.44	90496910
2008-03-07	0.44	0.45	0.43	0.45	106005620
2008-03-10	0.46	0.48	0.45	0.47	143174920
2008-03-11	0.48	0.49	0.46	0.47	179895030
2008-03-12	0.47	0.49	0.47	0.49	158958730
2008-03-13	0.48	0.49	0.47	0.49	100444750
2008-03-14	0.49	0.49	0.47	0.48	79553040
2008-03-17	0.47	0.48	0.46	0.47	93006760
2008-03-18	0.48	0.50	0.48	0.50	124119660
2008-03-19	0.50	0.51	0.49	0.50	130991490
2008-03-20	0.54	0.54	0.51	0.52	235235840
2008-03-24	0.53	0.57	0.53	0.55	168569870
2008-03-25	0.55	0.55	0.53	0.53	120014580
2008-03-26	0.53	0.54	0.52	0.54	109486790
2008-03-27	0.53	0.53	0.50	0.52	128091810
2008-03-28	0.52	0.53	0.50	0.51	92093400
2008-03-31	0.52	0.52	0.48	0.50	145274780
2008-04-01	0.51	0.53	0.49	0.52	161734370
2008-04-02	0.52	0.53	0.51	0.52	95988690
2008-04-03	0.51	0.54	0.51	0.53	89896310
2008-04-04	0.54	0.54	0.51	0.52	68787950
2008-04-07	0.52	0.52	0.50	0.51	53576180
2008-04-08	0.52	0.53	0.51	0.53	64569330
2008-04-09	0.53	0.53	0.51	0.52	79824290
2008-04-10	0.52	0.53	0.51	0.52	55253240
2008-04-11	0.52	0.52	0.50	0.51	78872990
2008-04-14	0.51	0.52	0.51	0.51	68104960
2008-04-15	0.51	0.52	0.51	0.52	57208550
2008-04-16	0.53	0.56	0.52	0.56	154340690
2008-04-17	0.56	0.58	0.55	0.58	239132390
2008-04-18	0.58	0.58	0.55	0.55	148410010
2008-04-21	0.55	0.58	0.55	0.56	221720940
2008-04-22	0.48	0.48	0.42	0.43	732560010
2008-04-23	0.43	0.45	0.42	0.45	201471830
2008-04-24	0.44	0.48	0.44	0.47	138070380
2008-04-25	0.47	0.49	0.47	0.49	101587640
2008-04-28	0.47	0.48	0.47	0.47	103955740
2008-04-29	0.47	0.47	0.46	0.46	72328340
2008-04-30	0.46	0.46	0.45	0.46	109164370
2008-05-01	0.45	0.46	0.43	0.44	173234810
2008-05-02	0.44	0.45	0.44	0.44	77033810
2008-05-05	0.45	0.45	0.44	0.44	83211380
2008-05-06	0.44	0.44	0.44	0.44	49965860
2008-05-07	0.44	0.45	0.43	0.43	67078830
2008-05-08	0.43	0.44	0.42	0.43	99967070
2008-05-09	0.43	0.44	0.43	0.44	48967590
2008-05-12	0.44	0.45	0.44	0.44	105787570
2008-05-13	0.44	0.44	0.43	0.44	63909300
2008-05-14	0.44	0.44	0.43	0.43	76857760
2008-05-15	0.43	0.44	0.42	0.43	152755120
2008-05-16	0.43	0.46	0.43	0.45	148013180
2008-05-19	0.45	0.46	0.44	0.44	89217450
2008-05-20	0.47	0.49	0.45	0.45	313745530
2008-05-21	0.46	0.46	0.45	0.45	131257070
2008-05-22	0.45	0.45	0.44	0.45	93147880
2008-05-23	0.45	0.45	0.43	0.45	96891830
2008-05-27	0.45	0.46	0.44	0.46	56022400
2008-05-28	0.46	0.46	0.44	0.44	130419800
2008-05-29	0.43	0.44	0.43	0.43	158620350
2008-05-30	0.44	0.44	0.43	0.43	88706030
2008-06-02	0.43	0.44	0.43	0.44	78011570
2008-06-03	0.44	0.46	0.44	0.46	95436250
2008-06-04	0.45	0.46	0.45	0.46	66743530
2008-06-05	0.46	0.49	0.46	0.47	107153550
2008-06-06	0.47	0.47	0.45	0.45	67034240
2008-06-09	0.45	0.46	0.43	0.44	68850250
2008-06-10	0.44	0.45	0.43	0.44	45741640
2008-06-11	0.44	0.44	0.43	0.43	50115030
2008-06-12	0.43	0.45	0.43	0.44	43971480
2008-06-13	0.45	0.46	0.45	0.46	47236490
2008-06-16	0.46	0.46	0.45	0.46	35521150
2008-06-17	0.46	0.46	0.45	0.45	30508870
2008-06-18	0.44	0.45	0.43	0.43	69500620
2008-06-19	0.43	0.46	0.43	0.46	84619990
2008-06-20	0.46	0.46	0.44	0.45	77755090
2008-06-23	0.45	0.45	0.42	0.42	91758800
2008-06-24	0.42	0.43	0.41	0.41	107606380
2008-06-25	0.42	0.43	0.41	0.42	62973540
2008-06-26	0.42	0.42	0.41	0.41	86738820
2008-06-27	0.41	0.41	0.38	0.38	147883260
2008-06-30	0.38	0.39	0.37	0.37	81493090
2008-07-01	0.38	0.39	0.38	0.39	176250480
2008-07-02	0.39	0.39	0.38	0.39	132046390
2008-07-03	0.39	0.40	0.38	0.39	108061870
2008-07-07	0.39	0.41	0.39	0.40	114839410
2008-07-08	0.40	0.41	0.40	0.41	100426270
2008-07-09	0.41	0.42	0.41	0.41	106741040
2008-07-10	0.41	0.41	0.39	0.40	83305530
2008-07-11	0.39	0.40	0.38	0.39	86155650
2008-07-14	0.39	0.40	0.38	0.40	174464500
2008-07-15	0.39	0.40	0.39	0.40	124542880
2008-07-16	0.39	0.40	0.39	0.40	91850080
2008-07-17	0.40	0.40	0.38	0.40	95945290
2008-07-18	0.40	0.40	0.38	0.39	97228670
2008-07-21	0.39	0.39	0.38	0.39	89869080
2008-07-22	0.39	0.40	0.39	0.39	167826260
2008-07-23	0.39	0.40	0.39	0.40	105546350
2008-07-24	0.39	0.40	0.38	0.38	129272080
2008-07-25	0.41	0.41	0.38	0.40	271755050
2008-07-28	0.40	0.41	0.40	0.41	130510800
2008-07-29	0.41	0.44	0.41	0.44	196860090
2008-07-30	0.44	0.45	0.43	0.44	92172010
2008-07-31	0.43	0.45	0.43	0.44	143111640
2008-08-01	0.44	0.44	0.41	0.42	176358350
2008-08-04	0.42	0.43	0.42	0.43	118438250
2008-08-05	0.43	0.43	0.42	0.43	82624990
2008-08-06	0.43	0.43	0.42	0.43	77778330
2008-08-07	0.42	0.44	0.42	0.44	101181430
2008-08-08	0.44	0.45	0.44	0.44	91876120
2008-08-11	0.44	0.46	0.44	0.46	140110250
2008-08-12	0.46	0.46	0.44	0.44	87733800
2008-08-13	0.44	0.45	0.43	0.45	93296840
2008-08-14	0.44	0.46	0.44	0.45	136563140
2008-08-15	0.46	0.47	0.44	0.45	97506710
2008-08-18	0.45	0.45	0.43	0.44	77342720
2008-08-19	0.43	0.44	0.43	0.43	60362610
2008-08-20	0.43	0.44	0.43	0.44	51070950
2008-08-21	0.43	0.43	0.43	0.43	53869550
2008-08-22	0.43	0.44	0.43	0.44	53440030
2008-08-25	0.43	0.44	0.43	0.43	57097740
2008-08-26	0.43	0.44	0.43	0.43	102636590
2008-08-27	0.43	0.44	0.43	0.44	62922300
2008-08-28	0.43	0.45	0.43	0.44	86752680
2008-08-29	0.44	0.45	0.44	0.44	43349530
2008-09-02	0.45	0.46	0.44	0.44	89377610
2008-09-03	0.44	0.45	0.44	0.44	54090470
2008-09-04	0.44	0.45	0.42	0.43	131949650
2008-09-05	0.42	0.43	0.41	0.42	109231710
2008-09-08	0.43	0.44	0.42	0.43	111419420
2008-09-09	0.43	0.43	0.41	0.41	93772000
2008-09-10	0.41	0.42	0.41	0.41	87701950
2008-09-11	0.40	0.41	0.39	0.41	83707890
2008-09-12	0.40	0.42	0.40	0.42	73808490
2008-09-15	0.42	0.43	0.40	0.40	65933770
2008-09-16	0.40	0.41	0.39	0.41	108014830
2008-09-17	0.40	0.43	0.40	0.41	114475340
2008-09-18	0.41	0.45	0.41	0.44	182411320
2008-09-19	0.46	0.49	0.44	0.46	149589090
2008-09-22	0.45	0.46	0.44	0.45	69714610
2008-09-23	0.45	0.46	0.45	0.45	58404500
2008-09-24	0.45	0.46	0.44	0.45	59097150
2008-09-25	0.46	0.47	0.45	0.47	62164760
2008-09-26	0.46	0.47	0.45	0.47	39143580
2008-09-29	0.46	0.47	0.44	0.45	80284890
2008-09-30	0.46	0.46	0.43	0.44	107001020
2008-10-01	0.43	0.44	0.42	0.43	65012080
2008-10-02	0.43	0.43	0.40	0.42	52330600
2008-10-03	0.42	0.44	0.41	0.41	50137430
2008-10-06	0.37	0.38	0.36	0.38	280878430
2008-10-07	0.38	0.38	0.31	0.32	124852980
2008-10-08	0.31	0.34	0.31	0.32	138949790
2008-10-09	0.33	0.34	0.32	0.33	125220340
2008-10-10	0.32	0.36	0.31	0.35	95648490
2008-10-13	0.36	0.37	0.36	0.36	83414100
2008-10-14	0.38	0.38	0.34	0.34	96312860
2008-10-15	0.34	0.35	0.32	0.32	53277350
2008-10-16	0.33	0.34	0.31	0.34	96042660
2008-10-17	0.32	0.35	0.32	0.33	66045070
2008-10-20	0.34	0.35	0.32	0.34	91124950
2008-10-21	0.34	0.34	0.30	0.30	149010260
2008-10-22	0.30	0.30	0.29	0.30	124538610
2008-10-23	0.29	0.30	0.29	0.30	115506090
2008-10-24	0.29	0.29	0.27	0.27	120541400
2008-10-27	0.27	0.28	0.26	0.26	103365640
2008-10-28	0.26	0.29	0.26	0.29	147975310
2008-10-29	0.29	0.33	0.29	0.31	102678240
2008-10-30	0.33	0.33	0.31	0.33	84993090
2008-10-31	0.33	0.36	0.32	0.35	106731870
2008-11-03	0.35	0.35	0.33	0.33	94598490
2008-11-04	0.34	0.35	0.33	0.34	54421010
2008-11-05	0.34	0.34	0.33	0.33	58302720
2008-11-06	0.32	0.33	0.31	0.31	67391660
2008-11-07	0.31	0.32	0.30	0.31	54907650
2008-11-10	0.32	0.32	0.30	0.31	30454830
2008-11-11	0.31	0.32	0.30	0.31	44650130
2008-11-12	0.31	0.31	0.29	0.30	43499050
2008-11-13	0.29	0.35	0.29	0.35	135113300
2008-11-14	0.34	0.34	0.31	0.31	90545420
2008-11-17	0.32	0.32	0.30	0.30	71754200
2008-11-18	0.31	0.31	0.29	0.31	67116910
2008-11-19	0.31	0.32	0.29	0.29	71978690
2008-11-20	0.29	0.29	0.27	0.27	120063580
2008-11-21	0.27	0.29	0.26	0.29	113102710
2008-11-24	0.29	0.32	0.28	0.32	138101040
2008-11-25	0.31	0.32	0.29	0.31	72247210
2008-11-26	0.30	0.33	0.30	0.33	80189620
2008-11-28	0.32	0.33	0.32	0.33	27805330
2008-12-01	0.32	0.33	0.31	0.31	70544950
2008-12-02	0.32	0.34	0.32	0.33	68837650
2008-12-03	0.32	0.34	0.32	0.34	61888890
2008-12-04	0.33	0.35	0.32	0.33	67270000
2008-12-05	0.33	0.36	0.32	0.36	90875680
2008-12-08	0.36	0.37	0.35	0.36	97634740
2008-12-09	0.36	0.42	0.36	0.40	178942190
2008-12-10	0.40	0.41	0.40	0.41	89789560
2008-12-11	0.40	0.42	0.39	0.40	125695010
2008-12-12	0.40	0.41	0.39	0.41	54717460
2008-12-15	0.39	0.41	0.39	0.41	48212990
2008-12-16	0.41	0.43	0.40	0.41	98170240
2008-12-17	0.41	0.42	0.40	0.41	60346720
2008-12-18	0.41	0.41	0.40	0.40	53661510
2008-12-19	0.41	0.41	0.39	0.40	154708820
2008-12-22	0.40	0.40	0.39	0.40	82967010
2008-12-23	0.40	0.40	0.38	0.39	60046560
2008-12-24	0.39	0.39	0.39	0.39	21502880
2008-12-26	0.39	0.41	0.39	0.41	24575530
2008-12-29	0.41	0.43	0.39	0.40	86693880
2008-12-30	0.40	0.41	0.40	0.41	33131490
2008-12-31	0.41	0.43	0.41	0.43	62005860
2009-01-02	0.42	0.44	0.42	0.43	66049970
2009-01-05	0.43	0.46	0.43	0.46	130500720
2009-01-06	0.46	0.48	0.46	0.47	120653680
2009-01-07	0.47	0.47	0.46	0.47	101332420
2009-01-08	0.46	0.48	0.45	0.47	81749500
2009-01-09	0.48	0.48	0.46	0.46	56879200
2009-01-12	0.46	0.46	0.44	0.45	65246860
2009-01-13	0.44	0.45	0.43	0.44	78225420
2009-01-14	0.44	0.44	0.41	0.42	90449100
2009-01-15	0.42	0.46	0.41	0.45	74079810
2009-01-16	0.46	0.46	0.43	0.45	66552430
2009-01-20	0.44	0.45	0.42	0.43	56056560
2009-01-21	0.43	0.44	0.42	0.44	80634540
2009-01-22	0.43	0.45	0.42	0.44	71722560
2009-01-23	0.43	0.44	0.43	0.43	94743600
2009-01-26	0.43	0.45	0.42	0.43	157637620
2009-01-27	0.47	0.51	0.47	0.50	601624590
2009-01-28	0.50	0.52	0.50	0.52	183968890
2009-01-29	0.51	0.54	0.50	0.53	242739980
2009-01-30	0.51	0.53	0.50	0.52	187364240
2009-02-02	0.51	0.54	0.51	0.53	154432670
2009-02-03	0.53	0.53	0.51	0.52	171745420
2009-02-04	0.53	0.54	0.52	0.53	145542180
2009-02-05	0.51	0.54	0.51	0.54	143013150
2009-02-06	0.53	0.53	0.51	0.53	211457890
2009-02-09	0.53	0.53	0.51	0.53	109919950
2009-02-10	0.52	0.54	0.52	0.52	163836960
2009-02-11	0.51	0.52	0.50	0.52	133018620
2009-02-12	0.52	0.54	0.52	0.54	205125480
2009-02-13	0.54	0.55	0.54	0.55	200144420
2009-02-17	0.54	0.55	0.53	0.53	151991210
2009-02-18	0.53	0.54	0.52	0.53	132088320
2009-02-19	0.52	0.55	0.52	0.53	148972670
2009-02-20	0.52	0.54	0.52	0.53	114103290
2009-02-23	0.53	0.53	0.51	0.51	144341960
2009-02-24	0.51	0.52	0.51	0.52	142441250
2009-02-25	0.52	0.53	0.51	0.51	158872210
2009-02-26	0.51	0.53	0.50	0.51	107661190
2009-02-27	0.51	0.53	0.50	0.52	89955950
2009-03-02	0.51	0.51	0.49	0.49	158857370
2009-03-03	0.49	0.56	0.49	0.52	517452250
2009-03-04	0.53	0.55	0.52	0.54	144894050
2009-03-05	0.52	0.55	0.52	0.54	113455650
2009-03-06	0.55	0.55	0.53	0.55	87296440
2009-03-09	0.55	0.57	0.54	0.55	118814990
2009-03-10	0.56	0.57	0.55	0.55	163561720
2009-03-11	0.55	0.56	0.53	0.54	110429410
2009-03-12	0.53	0.57	0.52	0.57	140906220
2009-03-13	0.57	0.57	0.55	0.56	95393830
2009-03-16	0.57	0.58	0.55	0.55	120232980
2009-03-17	0.55	0.58	0.54	0.58	119032550
2009-03-18	0.58	0.61	0.57	0.59	163553600
2009-03-19	0.61	0.61	0.59	0.59	121154880
2009-03-20	0.60	0.60	0.58	0.60	131168940
2009-03-23	0.60	0.62	0.58	0.62	146407660
2009-03-24	0.61	0.63	0.61	0.62	122052350
2009-03-25	0.62	0.63	0.58	0.59	186871230
2009-03-26	0.60	0.61	0.59	0.60	144597670
2009-03-27	0.59	0.59	0.56	0.57	110355000
2009-03-30	0.56	0.60	0.56	0.60	193977210
2009-03-31	0.60	0.63	0.60	0.61	127178520
2009-04-01	0.61	0.63	0.60	0.61	104273960
2009-04-02	0.63	0.63	0.61	0.62	110493180
2009-04-03	0.62	0.63	0.61	0.62	72151520
2009-04-06	0.61	0.64	0.61	0.64	125206340
2009-04-07	0.64	0.64	0.62	0.62	82177830
2009-04-08	0.63	0.64	0.63	0.63	65764230
2009-04-09	0.64	0.67	0.63	0.67	138162920
2009-04-13	0.67	0.72	0.66	0.71	266538930
2009-04-14	0.69	0.70	0.68	0.68	169580600
2009-04-15	0.68	0.68	0.65	0.67	109128320
2009-04-16	0.67	0.69	0.66	0.69	98294630
2009-04-17	0.69	0.70	0.68	0.70	89855850
2009-04-20	0.70	0.71	0.68	0.71	106602580
2009-04-21	0.71	0.71	0.64	0.67	245627620
2009-04-22	0.66	0.68	0.65	0.66	126854140
2009-04-23	0.65	0.66	0.62	0.65	247471070
2009-04-24	0.62	0.63	0.60	0.61	300867000
2009-04-27	0.63	0.67	0.62	0.66	293441820
2009-04-28	0.65	0.68	0.64	0.66	165452770
2009-04-29	0.65	0.66	0.64	0.65	178920700
2009-04-30	0.65	0.67	0.65	0.65	122556700
2009-05-01	0.65	0.65	0.63	0.64	73276910
2009-05-04	0.64	0.65	0.63	0.64	79365020
2009-05-05	0.64	0.65	0.64	0.64	70076860
2009-05-06	0.64	0.65	0.60	0.61	163513840
2009-05-07	0.61	0.62	0.55	0.57	251793990
2009-05-08	0.57	0.58	0.54	0.57	249148690
2009-05-11	0.56	0.57	0.55	0.57	129908240
2009-05-12	0.57	0.58	0.55	0.58	130681180
2009-05-13	0.57	0.57	0.53	0.54	204591030
2009-05-14	0.53	0.54	0.52	0.53	142560810
2009-05-15	0.54	0.56	0.52	0.55	165927860
2009-05-18	0.56	0.56	0.54	0.55	120978340
2009-05-19	0.56	0.58	0.55	0.57	138292490
2009-05-20	0.57	0.60	0.57	0.58	157925600
2009-05-21	0.57	0.58	0.55	0.56	99648640
2009-05-22	0.57	0.57	0.55	0.55	42612920
2009-05-26	0.55	0.58	0.55	0.57	81356590
2009-05-27	0.57	0.58	0.56	0.56	92941800
2009-05-28	0.55	0.56	0.54	0.55	80863580
2009-05-29	0.55	0.57	0.54	0.56	136914330
2009-06-01	0.57	0.59	0.57	0.58	97432090
2009-06-02	0.58	0.60	0.57	0.59	95780020
2009-06-03	0.58	0.59	0.57	0.58	74121740
2009-06-04	0.58	0.58	0.56	0.58	94672200
2009-06-05	0.58	0.58	0.55	0.56	102325860
2009-06-08	0.56	0.56	0.54	0.55	84218890
2009-06-09	0.56	0.57	0.56	0.56	80111360
2009-06-10	0.57	0.57	0.54	0.54	139491520
2009-06-11	0.54	0.56	0.53	0.54	85651300
2009-06-12	0.54	0.54	0.53	0.54	74980850
2009-06-15	0.54	0.55	0.53	0.55	140795690
2009-06-16	0.55	0.55	0.54	0.54	119698530
2009-06-17	0.56	0.59	0.56	0.58	215582570
2009-06-18	0.59	0.59	0.57	0.59	123725140
2009-06-19	0.59	0.61	0.59	0.59	159149200
2009-06-22	0.59	0.59	0.57	0.58	123574430
2009-06-23	0.57	0.57	0.56	0.57	79683590
2009-06-24	0.57	0.57	0.56	0.57	83508250
2009-06-25	0.56	0.59	0.56	0.59	90969970
2009-06-26	0.59	0.61	0.58	0.58	484802010
2009-06-29	0.58	0.60	0.57	0.59	86278150
2009-06-30	0.59	0.60	0.57	0.59	113912190
2009-07-01	0.59	0.61	0.58	0.58	86132550
2009-07-02	0.58	0.59	0.57	0.57	70302890
2009-07-06	0.56	0.58	0.56	0.57	79115750
2009-07-07	0.57	0.58	0.55	0.55	72162650
2009-07-08	0.55	0.56	0.54	0.55	76177430
2009-07-09	0.56	0.57	0.56	0.57	120838060
2009-07-10	0.56	0.58	0.56	0.57	52542840
2009-07-13	0.57	0.62	0.57	0.60	296936990
2009-07-14	0.61	0.62	0.60	0.62	139672890
2009-07-15	0.63	0.63	0.62	0.63	94246740
2009-07-16	0.63	0.63	0.62	0.63	86217110
2009-07-17	0.63	0.64	0.62	0.63	83059550
2009-07-20	0.64	0.64	0.62	0.64	96807340
2009-07-21	0.64	0.64	0.62	0.64	91308630
2009-07-22	0.64	0.65	0.64	0.65	98408520
2009-07-23	0.65	0.68	0.65	0.66	200708270
2009-07-24	0.63	0.64	0.60	0.60	357098350
2009-07-27	0.60	0.60	0.58	0.60	155323630
2009-07-28	0.58	0.61	0.58	0.60	116853170
2009-07-29	0.60	0.62	0.60	0.61	85879920
2009-07-30	0.61	0.63	0.61	0.62	102292750
2009-07-31	0.62	0.63	0.62	0.63	76490330
2009-08-03	0.63	0.64	0.63	0.64	84459760
2009-08-04	0.64	0.64	0.62	0.63	85181390
2009-08-05	0.63	0.64	0.62	0.63	64191190
2009-08-06	0.63	0.64	0.62	0.62	77159600
2009-08-07	0.63	0.65	0.63	0.64	91811370
2009-08-10	0.64	0.66	0.64	0.65	75424440
2009-08-11	0.66	0.66	0.65	0.66	58965830
2009-08-12	0.66	0.67	0.65	0.66	61566120
2009-08-13	0.66	0.67	0.64	0.66	52627190
2009-08-14	0.66	0.66	0.63	0.64	79346680
2009-08-17	0.63	0.63	0.61	0.62	62714400
2009-08-18	0.62	0.62	0.61	0.62	42778750
2009-08-19	0.63	0.65	0.62	0.64	97801130
2009-08-20	0.64	0.65	0.64	0.64	68993680
2009-08-21	0.65	0.65	0.64	0.64	85254120
2009-08-24	0.65	0.66	0.63	0.63	79024960
2009-08-25	0.64	0.64	0.63	0.64	71823430
2009-08-26	0.63	0.64	0.63	0.63	56804720
2009-08-27	0.62	0.63	0.61	0.63	96859490
2009-08-28	0.64	0.64	0.63	0.63	72045120
2009-08-31	0.63	0.64	0.62	0.62	56854980
2009-09-01	0.62	0.63	0.60	0.60	109589410
2009-09-02	0.60	0.61	0.59	0.60	64987090
2009-09-03	0.59	0.59	0.56	0.58	194948390
2009-09-04	0.57	0.59	0.57	0.59	85416030
2009-09-08	0.59	0.60	0.58	0.59	73077270
2009-09-09	0.59	0.63	0.59	0.62	177475900
2009-09-10	0.61	0.64	0.61	0.62	104035960
2009-09-11	0.63	0.63	0.61	0.61	67974970
2009-09-14	0.61	0.62	0.60	0.62	56601090
2009-09-15	0.63	0.64	0.62	0.64	102945850
2009-09-16	0.65	0.67	0.65	0.67	126958230
2009-09-17	0.66	0.67	0.66	0.66	65326450
2009-09-18	0.66	0.68	0.65	0.68	123272240
2009-09-21	0.67	0.68	0.67	0.68	81751180
2009-09-22	0.68	0.69	0.68	0.68	63865620
2009-09-23	0.69	0.69	0.67	0.67	50792490
2009-09-24	0.67	0.67	0.66	0.67	37346750
2009-09-25	0.66	0.67	0.66	0.66	43085000
2009-09-28	0.66	0.67	0.65	0.66	90123670
2009-09-29	0.66	0.67	0.65	0.66	97391490
2009-09-30	0.67	0.67	0.65	0.66	67139940
2009-10-01	0.65	0.66	0.63	0.64	84793660
2009-10-02	0.64	0.65	0.63	0.64	57731800
2009-10-05	0.64	0.65	0.64	0.65	80497900
2009-10-06	0.65	0.66	0.65	0.66	63047040
2009-10-07	0.66	0.67	0.66	0.66	39044250
2009-10-08	0.66	0.67	0.66	0.66	67486370
2009-10-09	0.66	0.67	0.66	0.67	48102740
2009-10-12	0.67	0.68	0.66	0.66	73899910
2009-10-13	0.66	0.67	0.66	0.66	45139710
2009-10-14	0.67	0.69	0.67	0.69	76547730
2009-10-15	0.68	0.73	0.68	0.72	185200400
2009-10-16	0.71	0.71	0.69	0.70	82689390
2009-10-19	0.71	0.72	0.70	0.71	55797910
2009-10-20	0.72	0.72	0.70	0.70	77553700
2009-10-21	0.70	0.71	0.68	0.68	68473090
2009-10-22	0.69	0.71	0.68	0.71	88068960
2009-10-23	0.71	0.82	0.71	0.78	507894940
2009-10-26	0.80	0.81	0.79	0.79	113161230
2009-10-27	0.79	0.79	0.77	0.77	92586270
2009-10-28	0.78	0.79	0.76	0.76	110961270
2009-10-29	0.77	0.79	0.76	0.79	98524020
2009-10-30	0.79	0.80	0.76	0.76	94322060
2009-11-02	0.76	0.78	0.75	0.77	58785300
2009-11-03	0.76	0.78	0.75	0.77	107431520
2009-11-04	0.77	0.79	0.77	0.77	77277900
2009-11-05	0.77	0.81	0.77	0.81	134144710
2009-11-06	0.79	0.80	0.77	0.80	120064280
2009-11-09	0.79	0.82	0.79	0.82	85389780
2009-11-10	0.81	0.85	0.81	0.83	131885670
2009-11-11	0.84	0.86	0.83	0.85	104718320
2009-11-12	0.85	0.85	0.83	0.83	51871890
2009-11-13	0.83	0.85	0.82	0.85	54769960
2009-11-16	0.85	0.86	0.85	0.85	80256960
2009-11-17	0.85	0.87	0.84	0.87	97165320
2009-11-18	0.87	0.88	0.86	0.87	65925090
2009-11-19	0.87	0.87	0.86	0.86	40403720
2009-11-20	0.85	0.86	0.83	0.86	77893970
2009-11-23	0.86	0.87	0.86	0.86	48528830
2009-11-24	0.83	0.86	0.83	0.85	104001380
2009-11-25	0.85	0.86	0.84	0.85	76138020
2009-11-27	0.82	0.84	0.78	0.83	57546580
2009-11-30	0.83	0.84	0.81	0.84	90742960
2009-12-01	0.82	0.84	0.81	0.83	138232360
2009-12-02	0.83	0.85	0.83	0.84	90935460
2009-12-03	0.84	0.85	0.82	0.83	85337770
2009-12-04	0.83	0.83	0.79	0.80	116013030
2009-12-07	0.81	0.81	0.79	0.80	94039470
2009-12-08	0.79	0.80	0.78	0.80	77773080
2009-12-09	0.80	0.80	0.78	0.80	51463300
2009-12-10	0.80	0.82	0.80	0.81	59135440
2009-12-11	0.81	0.81	0.79	0.80	50780520
2009-12-14	0.81	0.81	0.79	0.81	48181210
2009-12-15	0.80	0.82	0.80	0.81	55817790
2009-12-16	0.81	0.81	0.78	0.79	170083830
2009-12-17	0.78	0.78	0.77	0.77	100906190
2009-12-18	0.77	0.77	0.76	0.76	104415290
2009-12-21	0.76	0.77	0.76	0.77	68550090
2009-12-22	0.77	0.79	0.76	0.77	117287240
2009-12-23	0.77	0.81	0.77	0.81	104591830
2009-12-24	0.81	0.82	0.81	0.81	30350740
2009-12-28	0.81	0.83	0.81	0.82	60054820
2009-12-29	0.83	0.83	0.81	0.81	48396250
2009-12-30	0.81	0.81	0.79	0.79	46368630
2009-12-31	0.79	0.80	0.79	0.79	52912370
2010-01-04	0.79	0.80	0.76	0.76	172400760
2010-01-05	0.77	0.77	0.73	0.74	237534430
2010-01-06	0.74	0.77	0.72	0.76	232945580
2010-01-07	0.77	0.78	0.75	0.75	99552040
2010-01-08	0.75	0.77	0.75	0.76	81806970
2010-01-11	0.77	0.77	0.75	0.76	67833080
2010-01-12	0.75	0.76	0.75	0.75	63295050
2010-01-13	0.76	0.78	0.76	0.77	144215540
2010-01-14	0.75	0.76	0.73	0.73	176856540
2010-01-15	0.72	0.74	0.72	0.73	130305560
2010-01-19	0.73	0.74	0.72	0.73	53021220
2010-01-20	0.73	0.75	0.72	0.73	96945800
2010-01-21	0.72	0.75	0.72	0.73	86420390
2010-01-22	0.73	0.75	0.72	0.73	93958410
2010-01-25	0.73	0.74	0.69	0.70	137921420
2010-01-26	0.70	0.72	0.69	0.71	113441160
2010-01-27	0.71	0.73	0.70	0.73	233469810
2010-01-28	0.88	0.91	0.87	0.90	773899840
2010-01-29	0.90	0.92	0.88	0.89	246073240
2010-02-01	0.88	0.90	0.85	0.87	189205590
2010-02-02	0.87	0.89	0.87	0.88	102420920
2010-02-03	0.88	0.90	0.88	0.89	87605560
2010-02-04	0.88	0.89	0.86	0.86	110266660
2010-02-05	0.86	0.87	0.85	0.87	110992840
2010-02-08	0.87	0.88	0.86	0.87	93458960
2010-02-09	0.87	0.89	0.87	0.89	88147150
2010-02-10	0.89	0.89	0.87	0.88	58073190
2010-02-11	0.87	0.91	0.87	0.91	72045120
2010-02-12	0.90	0.90	0.89	0.90	84077630
2010-02-16	0.91	0.93	0.91	0.93	99223740
2010-02-17	0.93	0.93	0.91	0.92	81901750
2010-02-18	0.91	0.95	0.91	0.94	88130560
2010-02-19	0.94	0.96	0.94	0.95	88123280
2010-02-22	0.96	0.96	0.91	0.93	352986620
2010-02-23	0.93	0.93	0.92	0.92	130488820
2010-02-24	0.92	0.93	0.92	0.92	120071000
2010-02-25	0.91	0.94	0.90	0.94	107176790
2010-02-26	0.94	0.95	0.93	0.94	86217250
2010-03-01	0.94	1.00	0.94	1.00	128675610
2010-03-02	1.00	1.00	0.98	0.99	119588770
2010-03-03	0.94	0.98	0.94	0.97	220497270
2010-03-04	0.96	0.98	0.96	0.97	70629720
2010-03-05	0.98	0.98	0.96	0.97	91174160
2010-03-08	0.97	0.98	0.97	0.98	60647720
2010-03-09	0.97	1.02	0.97	1.00	141813070
2010-03-10	1.00	1.02	1.00	1.02	77442890
2010-03-11	1.02	1.02	1.01	1.02	84572810
2010-03-12	1.00	1.01	0.99	1.00	93721950
2010-03-15	1.00	1.00	0.99	0.99	70131320
2010-03-16	0.99	1.01	0.99	1.01	85035160
2010-03-17	1.01	1.02	1.01	1.01	43909810
2010-03-18	1.01	1.02	1.01	1.01	35929110
2010-03-19	1.01	1.01	1.00	1.01	99070860
2010-03-22	1.01	1.04	1.00	1.04	72199960
2010-03-23	1.04	1.05	1.03	1.04	49786450
2010-03-24	1.04	1.05	1.03	1.03	33993400
2010-03-25	1.04	1.07	1.04	1.05	83493830
2010-03-26	1.05	1.07	1.05	1.06	54273100
2010-03-29	1.07	1.07	1.05	1.06	56019250
2010-03-30	1.07	1.08	1.06	1.07	76619130
2010-03-31	1.06	1.07	1.05	1.05	57146180
2010-04-01	1.05	1.08	1.05	1.07	135769060
2010-04-05	1.08	1.14	1.08	1.14	166674690
2010-04-06	1.15	1.20	1.14	1.19	274621130
2010-04-07	1.17	1.18	1.13	1.14	252153580
2010-04-08	1.13	1.17	1.13	1.17	139136130
2010-04-09	1.16	1.18	1.15	1.18	115637060
2010-04-12	1.18	1.19	1.17	1.19	94541580
2010-04-13	1.19	1.24	1.19	1.23	174242950
2010-04-14	1.24	1.27	1.23	1.25	180565210
2010-04-15	1.25	1.26	1.22	1.24	120003100
2010-04-16	1.24	1.24	1.20	1.22	109713590
2010-04-19	1.22	1.24	1.18	1.21	134704010
2010-04-20	1.22	1.25	1.21	1.24	124349470
2010-04-21	1.26	1.27	1.22	1.24	243112030
2010-04-22	1.30	1.46	1.30	1.43	904852060
2010-04-23	1.43	1.44	1.38	1.42	298326280
2010-04-26	1.44	1.57	1.43	1.55	472150000
2010-04-27	1.50	1.52	1.45	1.46	342685350
2010-04-28	1.45	1.47	1.40	1.42	227748640
2010-04-29	1.44	1.49	1.42	1.47	180834500
2010-04-30	1.48	1.48	1.41	1.41	130620350
2010-05-03	1.43	1.48	1.41	1.46	139741770
2010-05-04	1.43	1.44	1.40	1.42	153839070
2010-05-05	1.39	1.45	1.37	1.40	147507010
2010-05-06	1.39	1.44	1.29	1.39	244582170
2010-05-07	1.39	1.43	1.29	1.30	259143360
2010-05-10	1.37	1.40	1.36	1.39	185701950
2010-05-11	1.37	1.46	1.37	1.43	231272020
2010-05-12	1.45	1.54	1.45	1.54	272504890
2010-05-13	1.55	1.71	1.53	1.57	715684830
2010-05-14	1.51	1.51	1.43	1.44	349728680
2010-05-17	1.45	1.53	1.45	1.52	316015280
2010-05-18	1.51	1.54	1.44	1.46	275132690
2010-05-19	1.44	1.49	1.39	1.44	229316710
2010-05-20	1.38	1.40	1.33	1.36	289374260
2010-05-21	1.31	1.43	1.30	1.42	300183380
2010-05-24	1.45	1.49	1.43	1.45	184483250
2010-05-25	1.39	1.50	1.39	1.50	233623110
2010-05-26	1.54	1.55	1.48	1.50	334690650
2010-05-27	1.54	1.56	1.51	1.56	196322350
2010-05-28	1.56	1.63	1.55	1.59	281951670
2010-06-01	1.56	1.59	1.53	1.53	158982880
2010-06-02	1.56	1.59	1.50	1.58	184937970
2010-06-03	1.60	1.64	1.57	1.60	182639100
2010-06-04	1.57	1.64	1.54	1.57	217451430
2010-06-07	1.57	1.62	1.53	1.56	262307150
2010-06-08	1.59	1.61	1.53	1.58	241222660
2010-06-09	1.61	1.68	1.60	1.65	397398750
2010-06-10	1.69	1.71	1.66	1.70	247719640
2010-06-11	1.68	1.74	1.67	1.72	287010150
2010-06-14	1.76	1.83	1.75	1.81	347839030
2010-06-15	1.79	1.79	1.75	1.76	317291450
2010-06-16	1.75	1.80	1.71	1.78	306440750
2010-06-17	1.79	1.83	1.78	1.80	186191040
2010-06-18	1.80	1.82	1.78	1.81	174504190
2010-06-21	1.80	1.81	1.68	1.70	261015580
2010-06-22	1.71	1.72	1.63	1.66	277667950
2010-06-23	1.68	1.70	1.63	1.68	147425670
2010-06-24	1.67	1.68	1.64	1.65	136423000
2010-06-25	1.65	1.69	1.61	1.69	181320860
2010-06-28	1.70	1.71	1.66	1.68	115540250
2010-06-29	1.65	1.65	1.60	1.61	204293880
2010-06-30	1.57	1.62	1.54	1.55	261114630
2010-07-01	1.55	1.58	1.48	1.57	227703490
2010-07-02	1.58	1.59	1.52	1.53	112216160
2010-07-06	1.56	1.59	1.52	1.53	157744650
2010-07-07	1.55	1.69	1.53	1.69	284893350
2010-07-08	1.71	1.75	1.65	1.67	262859800
2010-07-09	1.66	1.68	1.63	1.68	127374590
2010-07-12	1.69	1.72	1.67	1.71	134264970
2010-07-13	1.73	1.74	1.68	1.73	175807590
2010-07-14	1.72	1.77	1.70	1.76	136650920
2010-07-15	1.74	1.75	1.70	1.73	152978980
2010-07-16	1.72	1.73	1.68	1.69	144726750
2010-07-19	1.68	1.72	1.65	1.70	132389250
2010-07-20	1.67	1.73	1.64	1.72	176327550
2010-07-21	1.74	1.77	1.70	1.71	330551830
2010-07-22	1.56	1.61	1.45	1.48	956177810
2010-07-23	1.50	1.55	1.46	1.54	335139700
2010-07-26	1.55	1.56	1.45	1.47	329593460
2010-07-27	1.50	1.51	1.46	1.49	227073000
2010-07-28	1.48	1.49	1.42	1.43	346482850
2010-07-29	1.44	1.45	1.36	1.40	354034240
2010-07-30	1.42	1.47	1.41	1.47	307066690
2010-08-02	1.49	1.50	1.44	1.46	243112380
2010-08-03	1.44	1.50	1.41	1.49	301414120
2010-08-04	1.50	1.55	1.50	1.54	242705820
2010-08-05	1.53	1.58	1.51	1.58	243010110
2010-08-06	1.55	1.70	1.54	1.69	486989020
2010-08-09	1.69	1.70	1.64	1.67	214899720
2010-08-10	1.62	1.81	1.62	1.79	910188020
2010-08-11	1.74	1.83	1.73	1.81	713930630
2010-08-12	1.78	1.91	1.77	1.90	719808390
2010-08-13	1.89	1.92	1.86	1.89	472311280
2010-08-16	1.88	1.97	1.87	1.96	426788320
2010-08-17	1.99	2.01	1.89	1.90	595320950
2010-08-18	1.84	1.86	1.79	1.80	597252040
2010-08-19	1.77	1.85	1.77	1.83	465817240
2010-08-20	1.82	1.87	1.82	1.86	242259850
2010-08-23	1.86	1.89	1.81	1.81	268803430
2010-08-24	1.79	1.79	1.73	1.73	364995890
2010-08-25	1.71	1.78	1.71	1.78	200667950
2010-08-26	1.80	1.82	1.78	1.80	285214860
2010-08-27	1.81	1.82	1.76	1.80	211352820
2010-08-30	1.79	1.80	1.75	1.76	186481050
2010-08-31	1.74	1.81	1.74	1.79	242192790
2010-09-01	1.87	1.95	1.84	1.93	583003260
2010-09-02	1.92	1.98	1.89	1.97	368279660
2010-09-03	2.00	2.04	1.97	1.98	348191410
2010-09-07	1.97	2.04	1.97	2.03	324112740
2010-09-08	2.05	2.11	2.05	2.09	389932760
2010-09-09	2.12	2.14	2.07	2.08	279709500
2010-09-10	2.09	2.10	2.06	2.09	184779910
2010-09-13	2.13	2.14	2.10	2.11	234198440
2010-09-14	2.11	2.13	2.09	2.10	204147230
2010-09-15	2.09	2.09	2.04	2.04	241246670
2010-09-16	2.04	2.05	2.00	2.01	285403090
2010-09-17	2.03	2.04	2.00	2.01	231994350
2010-09-20	2.03	2.06	2.00	2.04	370198500
2010-09-21	2.05	2.12	2.04	2.10	325076780
2010-09-22	2.14	2.24	2.13	2.24	624445360
2010-09-23	2.27	2.34	2.26	2.29	820201340
2010-09-24	2.34	2.39	2.30	2.32	653468480
2010-09-27	2.29	2.37	2.28	2.36	417051320
2010-09-28	2.36	2.36	2.28	2.31	383165440
2010-09-29	2.29	2.44	2.29	2.44	545378610
2010-09-30	2.45	2.49	2.31	2.32	720581260
2010-10-01	2.29	2.30	2.20	2.21	589608320
2010-10-04	2.19	2.27	2.17	2.23	474412540
2010-10-05	2.28	2.29	2.20	2.23	410982670
2010-10-06	2.21	2.27	2.12	2.15	475426140
2010-10-07	2.15	2.20	2.13	2.16	287928970
2010-10-08	2.17	2.19	2.12	2.14	243927390
2010-10-11	2.15	2.24	2.15	2.20	286220620
2010-10-12	2.20	2.23	2.16	2.22	254678270
2010-10-13	2.26	2.28	2.20	2.21	229688970
2010-10-14	2.20	2.24	2.16	2.18	219658670
2010-10-15	2.19	2.23	2.17	2.22	240928240
2010-10-18	2.23	2.24	2.17	2.19	199884650
2010-10-19	2.15	2.18	2.11	2.13	256441290
2010-10-20	2.14	2.23	2.11	2.19	632815680
2010-10-21	2.42	2.50	2.38	2.47	1117689440
2010-10-22	2.39	2.45	2.37	2.40	493003000
2010-10-25	2.42	2.43	2.36	2.38	258638870
2010-10-26	2.39	2.57	2.39	2.54	736968330
2010-10-27	2.56	2.64	2.51	2.55	648311440
2010-10-28	2.56	2.56	2.47	2.51	264182030
2010-10-29	2.50	2.51	2.42	2.48	416102120
2010-11-01	2.49	2.49	2.37	2.39	345527420
2010-11-02	2.38	2.48	2.38	2.45	382436950
2010-11-03	2.47	2.49	2.41	2.45	273962150
2010-11-04	2.48	2.48	2.38	2.40	412184920
2010-11-05	2.44	2.44	2.38	2.40	220070270
2010-11-08	2.38	2.44	2.36	2.42	288158780
2010-11-09	2.43	2.50	2.42	2.44	403278260
2010-11-10	2.43	2.53	2.41	2.53	385777840
2010-11-11	2.50	2.55	2.48	2.50	294409360
2010-11-12	2.49	2.53	2.43	2.47	291933670
2010-11-15	2.46	2.48	2.40	2.40	320023270
2010-11-16	2.38	2.42	2.34	2.36	273735420
2010-11-17	2.35	2.41	2.34	2.38	188364120
2010-11-18	2.42	2.44	2.40	2.40	177973040
2010-11-19	2.41	2.48	2.40	2.47	226091460
2010-11-22	2.59	2.70	2.59	2.69	718042850
2010-11-23	2.66	2.74	2.66	2.68	477351840
2010-11-24	2.73	2.74	2.67	2.70	282054850
2010-11-26	2.69	2.75	2.68	2.74	212933490
2010-11-29	2.77	2.86	2.75	2.84	493872190
2010-11-30	2.83	2.95	2.79	2.94	832192550
2010-12-01	2.97	2.99	2.83	2.86	749866320
2010-12-02	2.77	2.81	2.73	2.76	598560900
2010-12-03	2.78	2.79	2.64	2.65	628692890
2010-12-06	2.67	2.77	2.66	2.76	478387770
2010-12-07	2.82	2.85	2.71	2.71	493049340
2010-12-08	2.64	2.69	2.59	2.69	733915560
2010-12-09	2.71	2.74	2.65	2.73	473352950
2010-12-10	2.82	2.83	2.75	2.78	475431320
2010-12-13	2.75	2.75	2.61	2.63	500466540
2010-12-14	2.59	2.61	2.53	2.55	635355630
2010-12-15	2.55	2.59	2.51	2.55	445109490
2010-12-16	2.55	2.61	2.55	2.60	341057640
2010-12-17	2.62	2.64	2.57	2.57	1034072270
2010-12-20	2.58	2.59	2.52	2.54	329958930
2010-12-21	2.58	2.66	2.56	2.66	406308140
2010-12-22	2.67	2.71	2.64	2.65	292060860
2010-12-23	2.65	2.65	2.59	2.64	210241920
2010-12-27	2.57	2.58	2.54	2.57	262102540
2010-12-28	2.56	2.63	2.55	2.62	272512660
2010-12-29	2.63	2.64	2.57	2.58	194139470
2010-12-30	2.57	2.58	2.55	2.57	147606200
2010-12-31	2.56	2.57	2.51	2.51	215844160
2011-01-03	2.50	2.58	2.48	2.55	399596120
2011-01-04	2.59	2.64	2.55	2.59	440809460
2011-01-05	2.59	2.61	2.55	2.57	318527580
2011-01-06	2.52	2.57	2.51	2.54	320147520
2011-01-07	2.55	2.58	2.52	2.56	221565960
2011-01-10	2.57	2.69	2.56	2.68	437217690
2011-01-11	2.71	2.73	2.65	2.67	325482430
2011-01-12	2.69	2.70	2.64	2.70	211125530
2011-01-13	2.69	2.75	2.67	2.74	299637520
2011-01-14	2.73	2.76	2.70	2.74	195937840
2011-01-18	2.74	2.78	2.71	2.77	185902780
2011-01-19	2.75	2.77	2.70	2.73	217791420
2011-01-20	2.67	2.69	2.59	2.64	382495750
2011-01-21	2.64	2.65	2.60	2.60	249199930
2011-01-24	2.57	2.63	2.52	2.63	269773910
2011-01-25	2.61	2.67	2.59	2.67	215100900
2011-01-26	2.68	2.68	2.60	2.61	598413130
2011-01-27	2.96	3.03	2.92	3.01	1290415350
2011-01-28	3.02	3.11	2.98	3.11	628337780
2011-01-31	3.04	3.09	3.00	3.06	410634210
2011-02-01	3.07	3.10	3.03	3.04	287227640
2011-02-02	2.98	3.05	2.98	3.02	333592210
2011-02-03	3.02	3.05	3.00	3.02	212552620
2011-02-04	3.04	3.16	3.03	3.14	442699880
2011-02-07	3.18	3.18	3.11	3.11	254384550
2011-02-08	3.12	3.12	3.09	3.11	173829320
2011-02-09	3.10	3.20	3.10	3.18	289938460
2011-02-10	3.16	3.21	3.15	3.19	218027740
2011-02-11	3.20	3.31	3.20	3.30	463421980
2011-02-14	3.37	3.54	3.35	3.54	785235150
2011-02-15	3.48	3.50	3.40	3.44	480737740
2011-02-16	3.47	3.50	3.38	3.40	456031590
2011-02-17	3.37	3.45	3.34	3.37	394978500
2011-02-18	3.40	3.41	3.31	3.36	321401850
2011-02-22	3.22	3.28	3.15	3.17	554358420
2011-02-23	3.08	3.11	2.93	3.02	689929100
2011-02-24	3.04	3.09	3.00	3.07	316392300
2011-02-25	3.07	3.11	3.02	3.03	295025990
2011-02-28	3.06	3.06	2.90	2.95	405453300
2011-03-01	2.95	2.96	2.87	2.92	398715520
2011-03-02	2.93	2.96	2.88	2.92	330365000
2011-03-03	2.95	2.96	2.86	2.91	352954210
2011-03-04	2.91	3.02	2.91	3.01	441783020
2011-03-07	3.07	3.07	2.92	2.96	371385210
2011-03-08	2.86	2.89	2.78	2.79	679996310
2011-03-09	2.79	2.85	2.73	2.76	502665170
2011-03-10	2.73	2.91	2.70	2.86	699311410
2011-03-11	2.89	2.93	2.86	2.92	360081400
2011-03-14	2.90	2.96	2.84	2.87	301709100
2011-03-15	2.89	3.13	2.89	3.10	767349940
2011-03-16	3.16	3.19	3.03	3.05	595531510
2011-03-17	3.10	3.14	3.04	3.06	287516600
2011-03-18	3.05	3.06	2.96	2.99	383726420
2011-03-21	3.03	3.10	2.97	3.04	325685290
2011-03-22	3.15	3.18	3.11	3.16	472825640
2011-03-23	3.17	3.29	3.12	3.27	579132750
2011-03-24	3.31	3.33	3.23	3.27	440172180
2011-03-25	3.24	3.31	3.24	3.29	300001520
2011-03-28	3.34	3.45	3.33	3.39	513433690
2011-03-29	3.40	3.41	3.36	3.39	268856000
2011-03-30	3.41	3.46	3.39	3.40	269355940
2011-03-31	3.39	3.42	3.36	3.40	248391570
2011-04-01	3.44	3.49	3.43	3.46	378176050
2011-04-04	3.50	3.53	3.47	3.50	240651880
2011-04-05	3.49	3.55	3.46	3.49	265950580
2011-04-06	3.54	3.56	3.40	3.43	403064620
2011-04-07	3.36	3.38	3.30	3.34	418789840
2011-04-08	3.37	3.42	3.32	3.36	386256710
2011-04-11	3.33	3.37	3.24	3.26	313432560
2011-04-12	3.21	3.34	3.21	3.34	405022870
2011-04-13	3.38	3.41	3.32	3.41	304526460
2011-04-14	3.40	3.44	3.34	3.38	359777950
2011-04-15	3.38	3.39	3.33	3.36	219438030
2011-04-18	3.31	3.35	3.26	3.33	217816410
2011-04-19	3.34	3.46	3.31	3.45	361012470
2011-04-20	3.48	3.51	3.42	3.49	295591240
2011-04-21	3.49	3.60	3.48	3.60	369580400
2011-04-25	3.64	3.64	3.54	3.60	710512110
2011-04-26	3.39	3.46	3.25	3.27	1107390130
2011-04-27	3.27	3.38	3.22	3.37	564932130
2011-04-28	3.33	3.42	3.32	3.35	308598570
2011-04-29	3.33	3.36	3.31	3.32	214118100
2011-05-02	3.40	3.43	3.35	3.39	355635280
2011-05-03	3.37	3.37	3.26	3.30	324830940
2011-05-04	3.31	3.31	3.22	3.27	335293840
2011-05-05	3.23	3.34	3.23	3.29	274978550
2011-05-06	3.33	3.33	3.27	3.28	221403420
2011-05-09	3.31	3.38	3.31	3.38	288831480
2011-05-10	3.39	3.42	3.36	3.39	268762270
2011-05-11	3.42	3.46	3.40	3.44	333682370
2011-05-12	3.45	3.53	3.42	3.51	366436420
2011-05-13	3.49	3.57	3.48	3.52	353316180
2011-05-16	3.51	3.52	3.35	3.39	339677800
2011-05-17	3.36	3.40	3.30	3.38	296663850
2011-05-18	3.39	3.48	3.39	3.46	309518090
2011-05-19	3.48	3.51	3.44	3.47	237479270
2011-05-20	3.45	3.53	3.45	3.51	308081270
2011-05-23	3.47	3.57	3.43	3.54	348407150
2011-05-24	3.57	3.61	3.52	3.54	318129910
2011-05-25	3.54	3.71	3.53	3.71	556474800
2011-05-26	3.70	3.80	3.69	3.77	417175920
2011-05-27	3.78	3.79	3.74	3.78	196485520
2011-05-31	3.82	3.87	3.78	3.87	336983920
2011-06-01	3.85	3.91	3.79	3.82	417110750
2011-06-02	3.80	3.90	3.77	3.88	300795040
2011-06-03	3.86	3.95	3.85	3.91	349712230
2011-06-06	3.91	3.97	3.72	3.75	459279660
2011-06-07	3.75	3.82	3.73	3.77	364162120
2011-06-08	3.76	3.79	3.69	3.75	278654740
2011-06-09	3.75	3.78	3.69	3.75	215923820
2011-06-10	3.74	3.78	3.68	3.69	305206090
2011-06-13	3.71	3.76	3.64	3.67	232513610
2011-06-14	3.71	3.74	3.66	3.73	213394930
2011-06-15	3.71	3.75	3.66	3.67	222591950
2011-06-16	3.66	3.68	3.49	3.56	393825040
2011-06-17	3.59	3.60	3.50	3.51	285571370
2011-06-20	3.46	3.54	3.43	3.51	196579670
2011-06-21	3.51	3.64	3.47	3.62	216315540
2011-06-22	3.60	3.62	3.54	3.55	218955800
2011-06-23	3.50	3.73	3.50	3.65	367524920
2011-06-24	3.67	3.72	3.63	3.67	340699940
2011-06-27	3.64	3.75	3.59	3.72	231619640
2011-06-28	3.74	3.81	3.72	3.79	165028640
2011-06-29	3.81	3.84	3.76	3.78	182412930
2011-06-30	3.78	3.79	3.73	3.75	179695600
2011-07-01	3.74	3.83	3.74	3.83	279438880
2011-07-05	3.94	4.16	3.94	4.14	629401640
2011-07-06	4.10	4.17	4.06	4.16	326428480
2011-07-07	4.19	4.25	4.17	4.18	267873760
2011-07-08	4.12	4.23	4.10	4.22	207588360
2011-07-11	4.21	4.31	4.10	4.15	369327770
2011-07-12	4.17	4.23	4.10	4.16	363617730
2011-07-13	4.30	4.35	4.24	4.27	492447830
2011-07-14	4.28	4.29	4.08	4.09	409186890
2011-07-15	4.11	4.14	4.02	4.10	284730600
2011-07-18	4.04	4.04	3.92	3.99	288627360
2011-07-19	4.06	4.13	4.06	4.10	191611840
2011-07-20	4.04	4.07	3.97	4.02	199238270
2011-07-21	4.02	4.07	3.93	3.94	226840320
2011-07-22	3.90	3.98	3.87	3.95	237703900
2011-07-25	4.01	4.08	3.96	4.02	527079140
2011-07-26	3.65	3.83	3.59	3.81	970682720
2011-07-27	3.85	3.91	3.82	3.85	382455920
2011-07-28	3.78	3.87	3.76	3.81	283282440
2011-07-29	3.73	3.81	3.72	3.80	233605540
2011-08-01	3.84	3.85	3.70	3.76	258963390
2011-08-02	3.74	3.82	3.67	3.67	233785160
2011-08-03	3.68	3.74	3.59	3.71	249418050
2011-08-04	3.67	3.72	3.50	3.51	332342010
2011-08-05	3.55	3.58	3.38	3.44	378845670
2011-08-08	3.29	3.37	3.16	3.24	372989400
2011-08-09	3.25	3.43	3.20	3.40	369468610
2011-08-10	3.34	3.43	3.30	3.32	220823610
2011-08-11	3.36	3.51	3.34	3.47	215836180
2011-08-12	3.53	3.54	3.46	3.49	180545750
2011-08-15	3.51	3.53	3.37	3.52	231922110
2011-08-16	3.49	3.50	3.37	3.41	184471000
2011-08-17	3.44	3.44	3.26	3.32	257981920
2011-08-18	3.19	3.23	3.07	3.11	349962760
2011-08-19	3.06	3.16	2.93	2.93	328772920
2011-08-22	3.03	3.03	2.91	2.93	335719650
2011-08-23	2.96	3.14	2.92	3.14	295400280
2011-08-24	3.13	3.14	2.99	3.09	308742700
2011-08-25	3.11	3.20	3.06	3.08	260603770
2011-08-26	3.06	3.18	3.04	3.17	256183340
2011-08-29	3.24	3.24	3.18	3.21	195262690
2011-08-30	3.21	3.41	3.19	3.38	315213080
2011-08-31	3.41	3.46	3.30	3.36	275988300
2011-09-01	3.35	3.41	3.32	3.33	210853930
2011-09-02	2.98	3.07	2.97	3.04	556429370
2011-09-06	2.99	3.13	2.98	3.13	281637580
2011-09-07	3.16	3.17	3.04	3.09	297482430
2011-09-08	3.06	3.13	3.00	3.02	276074750
2011-09-09	3.00	3.03	2.90	2.91	318822070
2011-09-12	2.88	3.01	2.84	3.00	319156460
2011-09-13	3.00	3.00	2.92	2.98	220074330
2011-09-14	2.99	3.02	2.93	2.98	182911750
2011-09-15	2.52	2.65	2.40	2.42	1488113100
2011-09-16	2.40	2.40	2.20	2.22	1249706290
2011-09-19	2.24	2.33	2.04	2.05	1398047500
2011-09-20	2.02	2.04	1.85	1.86	2147483647
2011-09-21	1.86	1.92	1.79	1.84	1584638600
2011-09-22	1.89	1.90	1.79	1.84	1151003420
2011-09-23	1.83	1.92	1.82	1.85	745236660
2011-09-26	1.95	1.97	1.81	1.89	810141010
2011-09-27	1.92	1.93	1.81	1.82	778084440
2011-09-28	1.84	1.89	1.81	1.82	560312130
2011-09-29	1.83	1.83	1.54	1.62	1359431600
2011-09-30	1.56	1.65	1.54	1.62	768981920
2011-10-03	1.64	1.71	1.61	1.62	591559500
2011-10-04	1.64	1.67	1.57	1.64	505470770
2011-10-05	1.65	1.71	1.60	1.71	524523580
2011-10-06	1.71	1.78	1.69	1.76	405174210
2011-10-07	1.76	1.77	1.67	1.67	404196450
2011-10-10	1.82	1.84	1.53	1.59	1518064900
2011-10-11	1.56	1.58	1.47	1.55	1411123500
2011-10-12	1.56	1.66	1.53	1.62	722148560
2011-10-13	1.61	1.70	1.59	1.67	691151020
2011-10-14	1.74	1.74	1.63	1.66	493418240
2011-10-17	1.66	1.70	1.65	1.68	393542170
2011-10-18	1.68	1.68	1.58	1.60	420287280
2011-10-19	1.58	1.63	1.51	1.56	604669870
2011-10-20	1.57	1.60	1.56	1.59	255910480
2011-10-21	1.62	1.67	1.58	1.67	439860540
2011-10-24	1.70	1.72	1.64	1.70	1204595770
2011-10-25	1.07	1.13	1.06	1.11	2147483647
2011-10-26	1.12	1.16	1.08	1.13	1487333100
2011-10-27	1.17	1.18	1.13	1.16	712166560
2011-10-28	1.15	1.21	1.14	1.20	577944850
2011-10-31	1.19	1.20	1.16	1.17	396632180
2011-11-01	1.14	1.16	1.12	1.14	330296400
2011-11-02	1.15	1.21	1.14	1.19	414326360
2011-11-03	1.20	1.32	1.17	1.32	947241890
2011-11-04	1.31	1.33	1.25	1.29	845021520
2011-11-07	1.30	1.34	1.29	1.30	475265420
2011-11-08	1.30	1.32	1.28	1.29	319167380
2011-11-09	1.27	1.29	1.26	1.26	287920780
2011-11-10	1.28	1.29	1.21	1.22	396805780
2011-11-11	1.23	1.26	1.20	1.25	381545010
2011-11-14	1.26	1.26	1.22	1.22	218208830
2011-11-15	1.22	1.24	1.21	1.23	213784130
2011-11-16	1.24	1.24	1.16	1.16	345819390
2011-11-17	1.15	1.16	1.08	1.09	528468290
2011-11-18	1.10	1.13	1.09	1.12	347322500
2011-11-21	1.10	1.14	1.05	1.06	444079090
2011-11-22	0.99	1.06	0.99	1.01	1067541860
2011-11-23	1.00	1.01	0.98	0.98	446622470
2011-11-25	0.97	0.99	0.90	0.91	380449370
2011-11-28	0.96	1.01	0.95	1.00	565250210
2011-11-29	0.99	0.99	0.94	0.97	501134270
2011-11-30	0.99	0.99	0.89	0.92	1083679030
2011-12-01	0.92	0.98	0.91	0.96	524608280
2011-12-02	0.95	0.97	0.93	0.95	397401970
2011-12-05	0.96	1.03	0.93	1.00	679053550
2011-12-06	1.00	1.01	0.95	0.97	594958700
2011-12-07	0.98	1.04	0.96	1.03	590828560
2011-12-08	1.02	1.04	0.99	0.99	462316400
2011-12-09	0.99	1.02	0.99	1.01	329212800
2011-12-12	1.00	1.10	0.99	1.08	934001530
2011-12-13	1.08	1.11	1.02	1.03	726617360
2011-12-14	0.99	1.02	0.98	1.01	372030680
2011-12-15	1.02	1.03	0.99	1.00	262694740
2011-12-16	1.00	1.01	0.99	1.00	325656730
2011-12-19	1.00	1.00	0.96	0.96	242332230
2011-12-20	0.98	1.02	0.97	1.02	309109990
2011-12-21	1.02	1.03	1.00	1.01	253932840
2011-12-22	1.02	1.06	1.02	1.05	258781810
2011-12-23	1.06	1.07	1.03	1.04	225681890
2011-12-27	1.03	1.04	1.00	1.01	219402330
2011-12-28	1.01	1.01	0.98	0.99	236030550
2011-12-29	0.99	1.00	0.97	0.99	261633120
2011-12-30	0.99	1.01	0.98	0.99	218188670
2012-01-03	1.00	1.04	1.00	1.03	292194840
2012-01-04	1.03	1.16	1.03	1.15	1005530960
2012-01-05	1.13	1.17	1.10	1.13	866085990
2012-01-06	1.13	1.25	1.12	1.23	1256637970
2012-01-09	1.28	1.42	1.24	1.40	2140728200
2012-01-10	1.43	1.43	1.32	1.37	1463349000
2012-01-11	1.36	1.37	1.31	1.32	872069030
2012-01-12	1.32	1.33	1.27	1.32	612928610
2012-01-13	1.31	1.38	1.29	1.35	888388970
2012-01-17	1.37	1.40	1.35	1.35	588648410
2012-01-18	1.33	1.41	1.32	1.41	661326190
2012-01-19	1.42	1.49	1.42	1.48	788359880
2012-01-20	1.47	1.50	1.42	1.43	538749190
2012-01-23	1.41	1.42	1.34	1.34	610868090
2012-01-24	1.32	1.35	1.31	1.32	419370000
2012-01-25	1.32	1.36	1.31	1.36	779527210
2012-01-26	1.63	1.71	1.60	1.66	1589440700
2012-01-27	1.65	1.77	1.63	1.77	1022282240
2012-01-30	1.78	1.85	1.76	1.79	1058884960
2012-01-31	1.79	1.79	1.68	1.72	843125500
2012-02-01	1.73	1.77	1.69	1.76	523559680
2012-02-02	1.76	1.80	1.75	1.77	411552960
2012-02-03	1.79	1.82	1.76	1.81	468309590
2012-02-06	1.76	1.87	1.74	1.85	816489240
2012-02-07	1.84	1.91	1.81	1.83	814350950
2012-02-08	1.80	1.82	1.76	1.77	510383790
2012-02-09	1.78	1.81	1.75	1.78	405410180
2012-02-10	1.77	1.80	1.76	1.77	339180100
2012-02-13	1.79	1.79	1.69	1.69	525980350
2012-02-14	1.70	1.78	1.69	1.76	524881630
2012-02-15	1.77	1.79	1.73	1.74	371499520
2012-02-16	1.75	1.77	1.71	1.74	405942460
2012-02-17	1.74	1.76	1.72	1.74	259450450
2012-02-21	1.77	1.80	1.67	1.68	804902350
2012-02-22	1.64	1.64	1.55	1.61	932455370
2012-02-23	1.59	1.63	1.59	1.61	397995850
2012-02-24	1.61	1.63	1.59	1.60	270951310
2012-02-27	1.54	1.58	1.52	1.56	451049760
2012-02-28	1.55	1.64	1.54	1.62	422268140
2012-02-29	1.62	1.63	1.57	1.58	375912390
2012-03-01	1.56	1.62	1.55	1.61	369065200
2012-03-02	1.61	1.68	1.59	1.64	406703710
2012-03-05	1.64	1.66	1.58	1.58	276141250
2012-03-06	1.56	1.57	1.51	1.53	322211120
2012-03-07	1.59	1.59	1.46	1.50	768381670
2012-03-08	1.51	1.55	1.49	1.54	457525250
2012-03-09	1.53	1.58	1.51	1.56	371669970
2012-03-12	1.54	1.58	1.51	1.52	346063690
2012-03-13	1.54	1.56	1.50	1.52	307467230
2012-03-14	1.51	1.51	1.47	1.50	362247060
2012-03-15	1.51	1.58	1.50	1.57	408891420
2012-03-16	1.58	1.60	1.54	1.57	372014650
2012-03-19	1.56	1.64	1.55	1.63	371083160
2012-03-20	1.63	1.67	1.62	1.64	315157360
2012-03-21	1.66	1.73	1.65	1.72	473468800
2012-03-22	1.71	1.76	1.68	1.70	427734510
2012-03-23	1.71	1.73	1.68	1.72	377515180
2012-03-26	1.74	1.75	1.70	1.74	324438870
2012-03-27	1.74	1.76	1.72	1.72	244167140
2012-03-28	1.72	1.73	1.69	1.70	228994360
2012-03-29	1.68	1.69	1.61	1.64	326385290
2012-03-30	1.65	1.68	1.63	1.64	292721800
2012-04-02	1.64	1.64	1.60	1.63	266526470
2012-04-03	1.58	1.63	1.57	1.61	460128830
2012-04-04	1.59	1.61	1.57	1.58	207770710
2012-04-05	1.57	1.59	1.56	1.58	226384340
2012-04-09	1.55	1.57	1.52	1.52	226595600
2012-04-10	1.53	1.54	1.45	1.46	351143590
2012-04-11	1.47	1.48	1.41	1.43	523323220
2012-04-12	1.45	1.50	1.42	1.49	339036110
2012-04-13	1.50	1.52	1.46	1.49	277035640
2012-04-16	1.49	1.50	1.43	1.45	267445710
2012-04-17	1.45	1.54	1.45	1.53	311318210
2012-04-18	1.52	1.55	1.52	1.53	235141690
2012-04-19	1.50	1.57	1.49	1.53	250978700
2012-04-20	1.54	1.55	1.51	1.52	182932540
2012-04-23	1.50	1.50	1.45	1.45	842739660
2012-04-24	1.24	1.29	1.23	1.25	1174484850
2012-04-25	1.27	1.27	1.17	1.23	834601810
2012-04-26	1.22	1.25	1.20	1.22	559864690
2012-04-27	1.22	1.23	1.19	1.20	360618230
2012-04-30	1.18	1.18	1.14	1.14	526917860
2012-05-01	1.15	1.18	1.13	1.16	330025570
2012-05-02	1.15	1.19	1.15	1.17	273863310
2012-05-03	1.17	1.17	1.08	1.09	530218080
2012-05-04	1.08	1.09	1.03	1.04	636775580
2012-05-07	1.04	1.08	1.03	1.05	287262990
2012-05-08	1.04	1.05	1.01	1.04	272445040
2012-05-09	1.03	1.07	1.02	1.06	261378950
2012-05-10	1.07	1.07	1.03	1.03	264241390
2012-05-11	1.04	1.12	1.04	1.11	622604640
2012-05-14	1.10	1.12	1.08	1.10	378922530
2012-05-15	1.11	1.13	1.10	1.11	313291720
2012-05-16	1.11	1.12	1.05	1.06	367174010
2012-05-17	1.06	1.06	1.03	1.03	237876590
2012-05-18	1.03	1.04	0.93	1.00	294241990
2012-05-21	1.00	1.03	0.97	1.02	251499990
2012-05-22	1.03	1.03	0.96	0.97	400532860
2012-05-23	0.96	1.03	0.96	1.03	441377370
2012-05-24	1.02	1.02	0.99	1.00	207456130
2012-05-25	1.01	1.05	1.00	1.00	333876200
2012-05-29	1.02	1.02	0.97	0.99	320140520
2012-05-30	0.98	0.99	0.96	0.96	329244370
2012-05-31	0.95	0.97	0.89	0.91	538469820
2012-06-01	0.87	0.91	0.87	0.90	355967080
2012-06-04	0.90	0.93	0.89	0.93	352970380
2012-06-05	0.93	0.95	0.92	0.93	240701580
2012-06-06	0.94	0.98	0.93	0.94	306895120
2012-06-07	0.95	0.96	0.92	0.92	210501340
2012-06-08	0.92	0.94	0.91	0.94	220169460
2012-06-11	0.95	0.95	0.90	0.90	229560800
2012-06-12	0.90	0.92	0.89	0.90	207997860
2012-06-13	0.89	0.92	0.89	0.90	179376190
2012-06-14	0.90	0.90	0.87	0.90	261685760
2012-06-15	0.90	0.94	0.90	0.94	330695050
2012-06-18	0.93	0.96	0.93	0.95	230151180
2012-06-19	0.96	1.01	0.95	1.00	277086040
2012-06-20	0.99	0.99	0.97	0.97	266504420
2012-06-21	0.98	0.98	0.94	0.94	176954190
2012-06-22	0.95	0.98	0.94	0.97	180741190
2012-06-25	0.97	0.99	0.95	0.96	307510350
2012-06-26	0.96	0.97	0.95	0.95	156300620
2012-06-27	0.96	0.96	0.94	0.95	153933920
2012-06-28	0.94	0.97	0.94	0.96	151519340
2012-06-29	0.98	0.98	0.95	0.98	199921260
2012-07-02	0.98	0.98	0.96	0.97	130032280
2012-07-03	0.98	1.04	0.97	1.03	252611590
2012-07-05	1.06	1.18	1.06	1.17	1044977640
2012-07-06	1.20	1.22	1.15	1.17	853016850
2012-07-09	1.19	1.20	1.15	1.19	432789000
2012-07-10	1.20	1.20	1.14	1.15	352503340
2012-07-11	1.14	1.21	1.14	1.17	430495590
2012-07-12	1.16	1.22	1.15	1.21	414937880
2012-07-13	1.23	1.24	1.20	1.21	390526500
2012-07-16	1.22	1.22	1.18	1.19	209503840
2012-07-17	1.19	1.19	1.15	1.17	278218850
2012-07-18	1.16	1.18	1.15	1.16	215810280
2012-07-19	1.17	1.21	1.16	1.19	291327750
2012-07-20	1.18	1.19	1.16	1.17	243734330
2012-07-23	1.15	1.16	1.12	1.14	309945860
2012-07-24	1.16	1.18	1.11	1.15	646999570
2012-07-25	0.92	0.95	0.85	0.86	1734699900
2012-07-26	0.85	0.85	0.80	0.81	797816670
2012-07-27	0.82	0.85	0.81	0.84	380328550
2012-07-30	0.84	0.86	0.80	0.83	299418770
2012-07-31	0.82	0.83	0.81	0.81	173242720
2012-08-01	0.82	0.83	0.77	0.78	338462670
2012-08-02	0.78	0.80	0.76	0.77	239471400
2012-08-03	0.78	0.79	0.75	0.77	373021040
2012-08-06	0.78	0.82	0.77	0.81	285308030
2012-08-07	0.81	0.85	0.81	0.83	307841170
2012-08-08	0.82	0.84	0.82	0.83	182303450
2012-08-09	0.82	0.84	0.82	0.83	164978730
2012-08-10	0.82	0.87	0.81	0.86	350558180
2012-08-13	0.87	0.88	0.84	0.86	333343500
2012-08-14	0.87	0.90	0.86	0.88	481253710
2012-08-15	0.89	0.91	0.88	0.90	308478100
2012-08-16	0.91	0.92	0.90	0.92	176404130
2012-08-17	0.93	0.94	0.91	0.91	224189140
2012-08-20	0.91	0.93	0.89	0.92	266681940
2012-08-21	0.93	0.95	0.92	0.94	233706130
2012-08-22	0.93	0.95	0.93	0.93	180369000
2012-08-23	0.94	0.95	0.91	0.92	325902360
2012-08-24	0.90	0.91	0.88	0.90	261655590
2012-08-27	0.90	0.91	0.89	0.89	180474070
2012-08-28	0.89	0.91	0.89	0.90	158588500
2012-08-29	0.90	0.91	0.89	0.91	156626400
2012-08-30	0.90	0.91	0.86	0.86	186845260
2012-08-31	0.88	0.88	0.84	0.85	295741390
2012-09-04	0.83	0.83	0.76	0.80	874218030
2012-09-05	0.79	0.80	0.78	0.79	385949480
2012-09-06	0.79	0.81	0.77	0.81	373014320
2012-09-07	0.81	0.83	0.80	0.81	296233210
2012-09-10	0.80	0.81	0.79	0.80	248987060
2012-09-11	0.80	0.82	0.79	0.82	330503180
2012-09-12	0.82	0.84	0.81	0.82	221080230
2012-09-13	0.81	0.83	0.80	0.83	245053970
2012-09-14	0.84	0.88	0.83	0.86	330743840
2012-09-17	0.84	0.84	0.81	0.81	363060390
2012-09-18	0.82	0.83	0.80	0.80	303126740
2012-09-19	0.81	0.83	0.80	0.81	353499160
2012-09-20	0.81	0.84	0.81	0.84	372341760
2012-09-21	0.85	0.85	0.82	0.83	300759410
2012-09-24	0.81	0.83	0.80	0.81	236670000
2012-09-25	0.81	0.81	0.77	0.77	418679870
2012-09-26	0.77	0.80	0.76	0.79	366365930
2012-09-27	0.80	0.80	0.77	0.79	213626980
2012-09-28	0.79	0.80	0.77	0.78	159411560
2012-10-01	0.78	0.81	0.78	0.80	307657280
2012-10-02	0.81	0.82	0.79	0.81	216025530
2012-10-03	0.83	0.90	0.83	0.89	760641490
2012-10-04	0.90	0.96	0.89	0.95	916161750
2012-10-05	0.96	0.97	0.93	0.95	591793440
2012-10-08	1.02	1.06	1.00	1.05	923379450
2012-10-09	0.98	0.99	0.93	0.94	821800350
2012-10-10	0.94	0.97	0.93	0.94	387838570
2012-10-11	0.96	0.96	0.93	0.94	220293570
2012-10-12	0.94	0.95	0.91	0.92	207311650
2012-10-15	0.93	0.93	0.91	0.93	207828740
2012-10-16	0.93	0.95	0.91	0.94	293177920
2012-10-17	0.94	0.98	0.94	0.98	264863340
2012-10-18	0.98	1.00	0.96	0.96	268036230
2012-10-19	0.96	0.96	0.92	0.93	228924640
2012-10-22	0.92	1.00	0.92	0.97	456938440
2012-10-23	0.96	0.99	0.94	0.97	634980290
2012-10-24	0.83	0.87	0.82	0.86	1000768020
2012-10-25	0.86	0.88	0.86	0.88	330811180
2012-10-26	0.88	1.00	0.86	0.99	1034333930
2012-10-31	0.95	1.21	0.94	1.13	1073084040
2012-11-01	1.11	1.14	1.07	1.11	626885070
2012-11-02	1.10	1.14	1.09	1.10	296501100
2012-11-05	1.07	1.13	1.06	1.12	290444770
2012-11-06	1.10	1.14	1.08	1.09	391211660
2012-11-07	1.09	1.13	1.09	1.11	311179680
2012-11-08	1.12	1.15	1.08	1.09	334270930
2012-11-09	1.09	1.13	1.09	1.11	233170280
2012-11-12	1.13	1.15	1.11	1.12	183691690
2012-11-13	1.11	1.16	1.10	1.14	271735800
2012-11-14	1.14	1.16	1.13	1.14	269138030
2012-11-15	1.14	1.17	1.14	1.16	174034140
2012-11-16	1.16	1.19	1.15	1.16	321716990
2012-11-19	1.17	1.19	1.15	1.16	232782340
2012-11-20	1.16	1.20	1.16	1.18	153404300
2012-11-21	1.18	1.21	1.18	1.19	109001970
2012-11-23	1.19	1.20	1.17	1.19	83964370
2012-11-26	1.18	1.18	1.14	1.17	134999200
2012-11-27	1.17	1.19	1.17	1.19	155430660
2012-11-28	1.18	1.19	1.17	1.17	145148990
2012-11-29	1.18	1.18	1.15	1.16	114752680
2012-11-30	1.15	1.17	1.13	1.17	150028830
2012-12-03	1.17	1.17	1.08	1.09	292345340
2012-12-04	1.08	1.26	1.06	1.24	1018023790
2012-12-05	1.24	1.25	1.18	1.19	593712350
2012-12-06	1.17	1.27	1.17	1.23	381439660
2012-12-07	1.26	1.28	1.22	1.23	347859260
2012-12-10	1.23	1.24	1.21	1.21	143269560
2012-12-11	1.22	1.25	1.21	1.23	160390580
2012-12-12	1.23	1.33	1.23	1.30	549459260
2012-12-13	1.30	1.33	1.28	1.32	288702470
2012-12-14	1.32	1.35	1.31	1.33	277077710
2012-12-17	1.33	1.36	1.32	1.35	216658820
2012-12-18	1.36	1.39	1.35	1.37	293515880
2012-12-19	1.38	1.40	1.34	1.34	306848710
2012-12-20	1.35	1.35	1.32	1.34	166429200
2012-12-21	1.32	1.33	1.30	1.30	284389420
2012-12-24	1.31	1.31	1.28	1.29	72226000
2012-12-26	1.28	1.33	1.28	1.30	151715760
2012-12-27	1.29	1.31	1.26	1.29	148993180
2012-12-28	1.28	1.29	1.27	1.28	111301960
2012-12-31	1.28	1.34	1.27	1.32	180782630
2013-01-02	1.36	1.37	1.30	1.31	194926620
2013-01-03	1.31	1.40	1.31	1.38	279327650
2013-01-04	1.38	1.40	1.36	1.37	177692970
2013-01-07	1.38	1.45	1.37	1.42	455691530
2013-01-08	1.43	1.44	1.38	1.39	247250920
2013-01-09	1.39	1.40	1.35	1.37	202257790
2013-01-10	1.38	1.43	1.37	1.40	261237270
2013-01-11	1.40	1.46	1.40	1.45	298544120
2013-01-14	1.44	1.49	1.44	1.48	234777410
2013-01-15	1.47	1.49	1.44	1.45	170752050
2013-01-16	1.45	1.46	1.38	1.39	280495530
2013-01-17	1.40	1.41	1.37	1.40	162258530
2013-01-18	1.43	1.46	1.41	1.42	360110870
2013-01-22	1.42	1.42	1.38	1.40	227814090
2013-01-23	1.39	1.48	1.39	1.48	742385280
2013-01-24	2.06	2.13	1.99	2.10	1188054140
2013-01-25	2.08	2.47	2.08	2.42	1914457200
2013-01-28	2.46	2.53	2.30	2.32	1091597150
2013-01-29	2.26	2.43	2.24	2.42	596082480
2013-01-30	2.48	2.51	2.32	2.40	480896360
2013-01-31	2.39	2.41	2.29	2.36	356323870
2013-02-01	2.43	2.47	2.34	2.35	504100310
2013-02-04	2.33	2.50	2.33	2.50	509688130
2013-02-05	2.46	2.54	2.44	2.49	570707130
2013-02-06	2.50	2.65	2.49	2.63	672360150
2013-02-07	2.65	2.70	2.55	2.60	531064940
2013-02-08	2.60	2.63	2.57	2.59	256749150
2013-02-11	2.56	2.60	2.50	2.54	293644050
2013-02-12	2.58	2.62	2.51	2.54	344034600
2013-02-13	2.58	2.66	2.57	2.66	409288180
2013-02-14	2.68	2.71	2.64	2.68	319958310
2013-02-15	2.69	2.71	2.66	2.71	266640570
2013-02-19	2.73	2.82	2.72	2.81	341529370
2013-02-20	2.82	2.82	2.66	2.67	350276220
2013-02-21	2.66	2.75	2.61	2.67	368936470
2013-02-22	2.62	2.63	2.55	2.57	389706030
2013-02-25	2.59	2.67	2.51	2.56	521999940
2013-02-26	2.58	2.65	2.51	2.63	338955260
2013-02-27	2.62	2.66	2.58	2.63	226460780
2013-02-28	2.63	2.74	2.62	2.69	343025060
2013-03-01	2.67	2.72	2.66	2.71	214526200
2013-03-04	2.70	2.72	2.52	2.59	478450980
2013-03-05	2.64	2.65	2.54	2.60	323526910
2013-03-06	2.60	2.64	2.57	2.61	174601070
2013-03-07	2.57	2.61	2.52	2.59	287152670
2013-03-08	2.61	2.66	2.58	2.64	235230450
2013-03-11	2.63	2.64	2.56	2.58	210230370
2013-03-12	2.56	2.63	2.56	2.60	211609720
2013-03-13	2.68	2.79	2.67	2.75	538980400
2013-03-14	2.75	2.75	2.67	2.69	284832870
2013-03-15	2.70	2.71	2.64	2.64	206735900
2013-03-18	2.59	2.67	2.58	2.65	180833100
2013-03-19	2.66	2.67	2.56	2.59	198819740
2013-03-20	2.61	2.63	2.58	2.62	111396600
2013-03-21	2.61	2.68	2.60	2.60	188072290
2013-03-22	2.62	2.63	2.56	2.59	142078720
2013-03-25	2.61	2.64	2.57	2.58	150326820
2013-03-26	2.63	2.75	2.62	2.72	468253800
2013-03-27	2.71	2.82	2.69	2.72	404856760
2013-03-28	2.73	2.76	2.69	2.70	195954570
2013-04-01	2.73	2.74	2.59	2.61	229668950
2013-04-02	2.63	2.65	2.52	2.52	322920080
2013-04-03	2.53	2.55	2.35	2.42	754019210
2013-04-04	2.39	2.43	2.34	2.38	344649340
2013-04-05	2.34	2.44	2.32	2.35	325170510
2013-04-08	2.37	2.38	2.27	2.33	317587130
2013-04-09	2.34	2.45	2.32	2.42	340830000
2013-04-10	2.40	2.42	2.36	2.37	297310930
2013-04-11	2.41	2.48	2.41	2.47	330558130
2013-04-12	2.53	2.54	2.45	2.47	378172830
2013-04-15	2.51	2.60	2.50	2.52	465518200
2013-04-16	2.50	2.54	2.46	2.51	297332420
2013-04-17	2.49	2.53	2.40	2.42	275550730
2013-04-18	2.44	2.46	2.31	2.34	231307440
2013-04-19	2.36	2.42	2.33	2.33	201663420
2013-04-22	2.37	2.52	2.37	2.49	848700160
2013-04-23	3.08	3.13	2.99	3.10	1148604590
2013-04-24	3.11	3.20	3.05	3.10	469279090
2013-04-25	3.10	3.13	3.05	3.05	292811680
2013-04-26	3.10	3.10	3.04	3.08	218033620
2013-04-29	3.09	3.11	3.03	3.07	207897480
2013-04-30	3.07	3.14	3.06	3.09	250842550
2013-05-01	3.08	3.11	3.02	3.04	183720950
2013-05-02	3.05	3.08	3.00	3.06	183344490
2013-05-03	3.08	3.12	3.04	3.05	154335930
2013-05-06	2.99	3.04	2.91	3.01	317388120
2013-05-07	2.98	3.01	2.94	2.95	170971850
2013-05-08	2.93	3.01	2.92	2.98	176239280
2013-05-09	2.97	3.13	2.95	3.09	361194610
2013-05-10	3.09	3.14	3.07	3.11	188628790
2013-05-13	3.10	3.28	3.10	3.28	413927430
2013-05-14	3.31	3.38	3.30	3.34	385539560
2013-05-15	3.42	3.51	3.40	3.48	360584980
2013-05-16	3.53	3.56	3.36	3.39	280618940
2013-05-17	3.41	3.47	3.37	3.41	201465250
2013-05-20	3.41	3.45	3.38	3.42	147716450
2013-05-21	3.43	3.44	3.36	3.39	115215730
2013-05-22	3.35	3.40	3.24	3.27	217914270
2013-05-23	3.22	3.26	3.17	3.23	162105230
2013-05-24	3.22	3.27	3.21	3.27	118118070
2013-05-28	3.31	3.37	3.04	3.06	395249120
2013-05-29	3.07	3.16	3.00	3.08	341201560
2013-05-30	3.09	3.19	3.02	3.18	241005800
2013-05-31	3.22	3.28	3.20	3.23	254393860
2013-06-03	3.24	3.25	3.11	3.17	212753940
2013-06-04	3.14	3.25	3.12	3.22	230143620
2013-06-05	3.19	3.26	3.12	3.19	330980370
2013-06-06	3.17	3.22	3.06	3.11	260789410
2013-06-07	3.12	3.15	3.08	3.15	153100290
2013-06-10	3.19	3.19	3.09	3.16	138175660
2013-06-11	3.11	3.15	3.05	3.06	142143260
2013-06-12	3.08	3.08	2.96	2.97	191139410
2013-06-13	2.97	3.08	2.94	3.08	185196060
2013-06-14	3.07	3.10	3.03	3.06	124977440
2013-06-17	3.22	3.29	3.20	3.27	358652840
2013-06-18	3.29	3.30	3.23	3.27	174856220
2013-06-19	3.26	3.37	3.25	3.32	223620250
2013-06-20	3.28	3.30	3.15	3.19	211291080
2013-06-21	3.22	3.23	3.06	3.10	233981790
2013-06-24	3.04	3.13	2.99	3.08	179067420
2013-06-25	3.03	3.05	2.97	3.04	209200600
2013-06-26	3.07	3.12	3.01	3.03	188395200
2013-06-27	3.04	3.10	2.99	3.07	183325940
2013-06-28	3.06	3.09	3.00	3.02	195814360
2013-07-01	3.05	3.22	3.03	3.20	245182840
2013-07-02	3.22	3.25	3.11	3.16	177306780
2013-07-03	3.17	3.20	3.13	3.16	86414510
2013-07-05	3.17	3.22	3.13	3.22	99584590
2013-07-08	3.24	3.36	3.22	3.33	243000100
2013-07-09	3.36	3.53	3.36	3.53	355499340
2013-07-10	3.51	3.53	3.42	3.48	225780240
2013-07-11	3.54	3.56	3.44	3.49	211547630
2013-07-12	3.51	3.68	3.51	3.68	342697460
2013-07-15	3.71	3.71	3.60	3.69	206147970
2013-07-16	3.68	3.81	3.67	3.72	333762730
2013-07-17	3.73	3.83	3.70	3.83	195359010
2013-07-18	3.86	3.86	3.77	3.81	205025380
2013-07-19	3.82	3.83	3.76	3.78	181291950
2013-07-22	3.81	3.84	3.67	3.74	473135740
2013-07-23	3.59	3.75	3.52	3.58	768842690
2013-07-24	3.57	3.60	3.43	3.45	334215350
2013-07-25	3.44	3.54	3.43	3.52	196429520
2013-07-26	3.49	3.53	3.44	3.52	178318420
2013-07-29	3.52	3.58	3.46	3.50	132184290
2013-07-30	3.51	3.54	3.45	3.48	108903060
2013-07-31	3.48	3.53	3.46	3.49	131259100
2013-08-01	3.52	3.57	3.49	3.56	142066260
2013-08-02	3.56	3.56	3.50	3.52	139261430
2013-08-05	3.48	3.63	3.45	3.63	229848780
2013-08-06	3.63	3.68	3.57	3.66	204226330
2013-08-07	3.63	3.68	3.55	3.56	163394980
2013-08-08	3.60	3.63	3.55	3.58	148184610
2013-08-09	3.57	3.62	3.57	3.61	123275250
2013-08-12	3.59	3.67	3.58	3.67	178116960
2013-08-13	3.70	3.75	3.62	3.70	219643130
2013-08-14	3.69	3.77	3.69	3.74	174028820
2013-08-15	3.70	3.72	3.59	3.62	166378240
2013-08-16	3.62	3.72	3.59	3.70	213575530
2013-08-19	3.69	3.76	3.68	3.71	155075830
2013-08-20	3.76	3.91	3.75	3.90	301406000
2013-08-21	3.90	3.92	3.82	3.86	213018260
2013-08-22	3.89	3.91	3.83	3.85	100283890
2013-08-23	3.86	3.98	3.84	3.98	223463870
2013-08-26	3.94	4.14	3.91	4.04	310173570
2013-08-27	3.99	4.08	3.92	3.94	231383250
2013-08-28	3.98	4.07	3.95	4.05	193777500
2013-08-29	4.06	4.15	4.05	4.11	191121000
2013-08-30	4.12	4.13	4.04	4.06	151583880
2013-09-03	4.11	4.15	4.07	4.13	199794560
2013-09-04	4.13	4.19	4.10	4.18	197439830
2013-09-05	4.24	4.27	4.21	4.22	190930250
2013-09-06	4.23	4.24	4.15	4.16	177102240
2013-09-09	4.18	4.22	4.15	4.20	138487090
2013-09-10	4.25	4.47	4.24	4.47	366814280
2013-09-11	4.48	4.49	4.34	4.40	299849200
2013-09-12	4.31	4.38	4.26	4.31	219612120
2013-09-13	4.31	4.37	4.27	4.37	150507700
2013-09-16	4.43	4.43	4.31	4.32	141051610
2013-09-17	4.31	4.33	4.25	4.28	182192080
2013-09-18	4.27	4.40	4.26	4.38	137477620
2013-09-19	4.41	4.41	4.34	4.36	174490610
2013-09-20	4.37	4.51	4.37	4.48	308358890
2013-09-23	4.58	4.58	4.28	4.31	320550230
2013-09-24	4.30	4.42	4.29	4.38	188223280
2013-09-25	4.40	4.44	4.34	4.39	146522810
2013-09-26	4.40	4.49	4.39	4.48	124810420
2013-09-27	4.44	4.48	4.42	4.46	83109880
2013-09-30	4.40	4.46	4.36	4.42	125394850
2013-10-01	4.50	4.64	4.49	4.64	297592400
2013-10-02	4.60	4.77	4.59	4.72	306259800
2013-10-03	4.73	4.78	4.54	4.60	246636040
2013-10-04	4.62	4.69	4.55	4.68	168181790
2013-10-07	4.63	4.67	4.55	4.55	146564250
2013-10-08	4.56	4.59	4.28	4.32	286783070
2013-10-09	4.29	4.29	4.04	4.12	420187810
2013-10-10	4.30	4.39	4.23	4.34	306946990
2013-10-11	4.35	4.39	4.29	4.30	192003490
2013-10-14	4.44	4.65	4.37	4.63	456597330
2013-10-15	4.64	4.68	4.56	4.60	269097010
2013-10-16	4.57	4.65	4.55	4.61	188764870
2013-10-17	4.60	4.72	4.57	4.72	193298770
2013-10-18	4.77	4.81	4.68	4.76	254549260
2013-10-21	4.90	5.08	4.86	5.07	650899200
2013-10-22	5.54	5.56	4.59	4.61	1810999700
2013-10-23	4.53	4.79	4.53	4.72	584291680
2013-10-24	4.73	4.81	4.62	4.73	335595610
2013-10-25	4.73	4.82	4.66	4.69	240831990
2013-10-28	4.64	4.73	4.45	4.49	342608840
2013-10-29	4.55	4.68	4.42	4.68	309665930
2013-10-30	4.70	4.70	4.51	4.54	216763400
2013-10-31	4.54	4.67	4.51	4.61	184896810
2013-11-01	4.70	4.76	4.66	4.70	220359020
2013-11-04	4.73	4.83	4.65	4.82	219405620
2013-11-05	4.79	4.89	4.76	4.88	173203450
2013-11-06	4.85	4.92	4.75	4.79	207938080
2013-11-07	4.84	4.85	4.65	4.67	200424560
2013-11-08	4.67	4.79	4.65	4.78	194678050
2013-11-11	4.75	4.85	4.69	4.83	168242620
2013-11-12	4.80	4.85	4.73	4.77	122485860
2013-11-13	4.76	4.79	4.70	4.79	119958860
2013-11-14	4.80	4.91	4.79	4.89	201212410
2013-11-15	4.92	5.00	4.90	5.00	201903240
2013-11-18	5.00	5.01	4.85	4.88	202628650
2013-11-19	4.87	4.95	4.77	4.82	170576700
2013-11-20	4.91	4.95	4.82	4.85	194887070
2013-11-21	4.89	4.98	4.88	4.98	160150480
2013-11-22	4.98	5.01	4.91	4.97	142111130
2013-11-25	4.96	5.04	4.93	5.00	139865460
2013-11-26	5.01	5.09	4.97	5.07	146890800
2013-11-27	5.10	5.20	5.05	5.18	168329070
2013-11-29	5.20	5.25	5.19	5.23	83881350
2013-12-02	5.21	5.26	5.14	5.20	116768750
2013-12-03	5.17	5.19	5.09	5.18	134035650
2013-12-04	5.15	5.27	5.09	5.09	193994570
2013-12-05	5.11	5.16	5.05	5.12	137931780
2013-12-06	5.16	5.16	5.03	5.06	120820350
2013-12-09	5.07	5.14	5.05	5.08	117243000
2013-12-10	5.07	5.21	5.05	5.19	141026690
2013-12-11	5.21	5.30	5.17	5.20	201008010
2013-12-12	5.20	5.35	5.19	5.33	213187660
2013-12-13	5.37	5.39	5.27	5.27	178766280
2013-12-16	5.29	5.30	5.20	5.23	139214040
2013-12-17	5.24	5.40	5.23	5.36	185167710
2013-12-18	5.34	5.39	5.24	5.37	198950290
2013-12-19	5.35	5.43	5.33	5.38	138566260
2013-12-20	5.38	5.42	5.35	5.37	188205220
2013-12-23	5.41	5.48	5.38	5.44	126629440
2013-12-24	5.44	5.49	5.39	5.41	55778450
2013-12-26	5.40	5.44	5.37	5.38	122757040
2013-12-27	5.39	5.41	5.23	5.25	169540490
2013-12-30	5.25	5.28	5.13	5.24	150802190
2013-12-31	5.22	5.27	5.19	5.26	105272020
2014-01-02	5.24	5.25	5.15	5.18	123339790
2014-01-03	5.20	5.25	5.18	5.19	108188850
2014-01-06	5.19	5.20	5.05	5.14	155039150
2014-01-07	4.97	4.97	4.82	4.85	362101530
2014-01-08	4.81	4.94	4.81	4.87	200189850
2014-01-09	4.88	4.91	4.79	4.82	170173010
2014-01-10	4.83	4.84	4.72	4.74	162497580
2014-01-13	4.73	4.98	4.73	4.81	272478570
2014-01-14	4.88	4.88	4.75	4.83	197702960
2014-01-15	4.78	4.84	4.56	4.72	404794040
2014-01-16	4.69	4.77	4.60	4.74	211397970
2014-01-17	4.74	4.78	4.69	4.71	164344460
2014-01-21	4.75	4.75	4.58	4.70	252407540
2014-01-22	4.71	4.78	4.68	4.77	493310090
2014-01-23	5.53	5.65	5.39	5.55	912784810
2014-01-24	5.48	5.58	5.48	5.52	357131250
2014-01-27	5.53	5.59	5.29	5.45	325891930
2014-01-28	5.45	5.82	5.44	5.81	437467730
2014-01-29	5.76	5.82	5.69	5.72	290268930
2014-01-30	5.82	5.85	5.74	5.78	184083410
2014-01-31	5.75	5.89	5.75	5.85	236466860
2014-02-03	5.88	5.89	5.72	5.78	201534410
2014-02-04	5.79	5.84	5.67	5.80	181014330
2014-02-05	5.77	5.83	5.69	5.78	167826120
2014-02-06	5.81	5.87	5.72	5.83	129068310
2014-02-07	5.91	6.15	5.87	6.14	330508290
2014-02-10	6.13	6.18	6.06	6.15	138485550
2014-02-11	6.14	6.23	6.08	6.20	136844540
2014-02-12	6.21	6.21	6.08	6.13	156829190
2014-02-13	6.08	6.28	6.07	6.24	187230750
2014-02-14	6.24	6.25	6.17	6.22	120878590
2014-02-18	6.24	6.30	6.11	6.24	155183490
2014-02-19	6.17	6.23	6.11	6.12	160505170
2014-02-20	6.15	6.25	6.13	6.21	120132810
2014-02-21	6.27	6.27	6.14	6.17	135230550
2014-02-24	6.22	6.42	6.12	6.39	260975330
2014-02-25	6.43	6.54	6.36	6.47	187364870
2014-02-26	6.51	6.51	6.37	6.41	150180310
2014-02-27	6.40	6.49	6.40	6.48	45941980
2014-02-28	6.47	6.49	6.30	6.37	157749830
2014-03-03	6.30	6.37	6.26	6.37	135380770
2014-03-04	6.44	6.50	6.37	6.50	124055610
2014-03-05	6.48	6.53	6.46	6.48	108814650
2014-03-06	6.49	6.54	6.41	6.44	118243440
2014-03-07	6.49	6.49	6.36	6.41	115744370
2014-03-10	6.41	6.41	6.17	6.29	154596750
2014-03-11	6.32	6.38	6.22	6.25	104530790
2014-03-12	6.20	6.28	6.14	6.24	121520630
2014-03-13	6.28	6.29	6.12	6.14	113902250
2014-03-14	6.11	6.21	6.04	6.06	150058440
2014-03-17	6.12	6.15	6.03	6.04	107046660
2014-03-18	6.03	6.09	5.95	6.00	147289170
2014-03-19	6.00	6.08	5.96	6.00	105315420
2014-03-20	6.00	6.17	5.99	6.06	144950750
2014-03-21	6.09	6.12	5.80	5.80	267990590
2014-03-24	5.79	5.81	5.27	5.41	424840220
2014-03-25	5.41	5.50	5.23	5.30	304055920
2014-03-26	5.33	5.39	5.24	5.32	271593210
2014-03-27	5.30	5.40	5.16	5.20	286719090
2014-03-28	5.15	5.27	5.08	5.13	246993530
2014-03-31	5.16	5.24	5.00	5.03	221253620
2014-04-01	5.03	5.22	5.02	5.21	213570840
2014-04-02	5.22	5.30	5.12	5.18	241944430
2014-04-03	5.16	5.22	5.00	5.07	220014270
2014-04-04	5.08	5.09	4.80	4.82	349902560
2014-04-07	4.86	4.97	4.73	4.83	373512230
2014-04-08	4.86	5.01	4.83	4.98	257921300
2014-04-09	5.01	5.06	4.90	5.04	205291030
2014-04-10	5.06	5.11	4.77	4.78	249179560
2014-04-11	4.73	4.78	4.62	4.67	301658560
2014-04-14	4.76	4.79	4.65	4.74	180010670
2014-04-15	4.70	4.74	4.46	4.66	308265440
2014-04-16	4.73	4.77	4.62	4.73	161228900
2014-04-17	4.81	5.00	4.75	4.94	321419070
2014-04-21	4.99	4.99	4.83	4.98	478926490
2014-04-22	5.38	5.44	5.21	5.33	647023790
2014-04-23	5.18	5.25	5.04	5.05	403471810
2014-04-24	5.04	5.08	4.78	4.92	306596290
2014-04-25	4.82	4.88	4.60	4.60	331134930
2014-04-28	4.54	4.58	4.28	4.49	471236430
2014-04-29	4.46	4.64	4.46	4.57	231354900
2014-04-30	4.54	4.61	4.43	4.60	236319230
2014-05-01	4.63	4.94	4.62	4.81	370137530
2014-05-02	4.82	4.91	4.77	4.87	262302950
2014-05-05	4.83	4.94	4.80	4.92	203360710
2014-05-06	4.91	4.97	4.65	4.66	227228680
2014-05-07	4.66	4.68	4.50	4.58	256824680
2014-05-08	4.53	4.74	4.49	4.60	211825110
2014-05-09	4.60	4.71	4.53	4.69	179686430
2014-05-12	4.73	4.94	4.72	4.94	214014150
2014-05-13	4.92	5.06	4.87	4.96	208317620
2014-05-14	4.96	5.06	4.94	5.03	199096520
2014-05-15	5.02	5.03	4.85	4.92	233739730
2014-05-16	4.94	5.00	4.85	5.00	190777790
2014-05-19	4.96	5.25	4.95	5.21	254237060
2014-05-20	5.22	5.32	5.18	5.31	288434370
2014-05-21	5.36	5.58	5.33	5.58	399673190
2014-05-22	5.58	5.68	5.54	5.60	332285940
2014-05-23	5.59	5.75	5.57	5.75	221406010
2014-05-27	5.74	5.75	5.62	5.70	267528660
2014-05-28	5.67	5.79	5.62	5.73	198800840
2014-05-29	5.76	5.94	5.71	5.93	228626440
2014-05-30	5.93	6.02	5.88	5.97	292549670
2014-06-02	5.99	6.04	5.89	6.03	205014670
2014-06-03	6.00	6.08	5.96	5.97	171400740
2014-06-04	5.95	6.06	5.90	6.05	174447350
2014-06-05	6.05	6.13	5.98	6.12	189461230
2014-06-06	6.14	6.21	6.12	6.14	157349150
2014-06-09	6.14	6.15	6.00	6.04	167109530
2014-06-10	6.08	6.23	6.07	6.12	229408480
2014-06-11	6.07	6.18	6.07	6.14	137528160
2014-06-12	6.13	6.15	6.01	6.04	158390820
2014-06-13	6.04	6.11	5.96	6.11	157896970
2014-06-16	6.09	6.16	6.05	6.15	125504190
2014-06-17	6.26	6.40	6.25	6.34	289996700
2014-06-18	6.34	6.44	6.29	6.41	187963440
2014-06-19	6.42	6.42	6.26	6.31	173411980
2014-06-20	6.30	6.33	6.21	6.29	132477870
2014-06-23	6.28	6.31	6.22	6.28	106917510
2014-06-24	6.26	6.43	6.22	6.23	203990710
2014-06-25	6.21	6.35	6.19	6.35	157633840
2014-06-26	6.30	6.32	6.24	6.28	142490250
2014-06-27	6.26	6.33	6.25	6.32	155895110
2014-06-30	6.33	6.38	6.28	6.29	106140020
2014-07-01	6.52	6.77	6.50	6.76	380393860
2014-07-02	6.77	6.80	6.66	6.67	173222070
2014-07-03	6.72	6.75	6.70	6.75	113594950
2014-07-07	6.74	6.75	6.57	6.58	183392300
2014-07-08	6.57	6.59	6.28	6.36	262009580
2014-07-09	6.37	6.42	6.28	6.33	210160020
2014-07-10	6.21	6.35	6.12	6.27	243975410
2014-07-11	6.31	6.34	6.25	6.29	142371320
2014-07-14	6.33	6.51	6.27	6.47	174391000
2014-07-15	6.44	6.45	6.32	6.42	135194710
2014-07-16	6.49	6.51	6.33	6.35	134521240
2014-07-17	6.33	6.41	6.26	6.28	132763890
2014-07-18	6.30	6.35	6.22	6.35	117722010
2014-07-21	6.45	6.54	6.39	6.46	346709650
2014-07-22	6.33	6.35	6.07	6.16	571779180
2014-07-23	6.15	6.22	6.09	6.11	172780650
2014-07-24	6.14	6.15	5.99	6.08	186387040
2014-07-25	6.07	6.12	6.01	6.03	116160170
2014-07-28	6.03	6.08	5.98	6.07	119609070
2014-07-29	6.05	6.12	6.05	6.06	92873690
2014-07-30	6.07	6.22	6.06	6.21	153061930
2014-07-31	6.15	6.19	6.02	6.04	138270090
2014-08-01	6.03	6.11	5.89	6.08	189499870
2014-08-04	6.10	6.14	6.01	6.04	106946070
2014-08-05	6.02	6.11	6.00	6.04	106654870
2014-08-06	6.01	6.21	6.01	6.15	158405730
2014-08-07	6.21	6.43	6.21	6.42	273349160
2014-08-08	6.43	6.44	6.32	6.37	155061200
2014-08-11	6.41	6.54	6.41	6.45	132537790
2014-08-12	6.45	6.47	6.33	6.38	108495240
2014-08-13	6.40	6.49	6.38	6.45	90630750
2014-08-14	6.46	6.50	6.40	6.44	66763690
2014-08-15	6.45	6.60	6.41	6.56	220535770
2014-08-18	6.60	6.71	6.59	6.66	135220610
2014-08-19	6.67	6.72	6.61	6.69	109070150
2014-08-20	6.67	6.77	6.64	6.75	121708300
2014-08-21	6.74	6.80	6.68	6.74	117532800
2014-08-22	6.73	6.85	6.72	6.85	137465160
2014-08-25	6.88	6.93	6.82	6.87	135038820
2014-08-26	6.84	6.88	6.78	6.85	101583790
2014-08-27	6.87	6.86	6.77	6.78	103949090
2014-08-28	6.75	6.82	6.73	6.79	76018670
2014-08-29	6.81	6.86	6.77	6.82	98394100
2014-09-02	6.84	6.84	6.78	6.81	88345320
2014-09-03	6.86	6.97	6.81	6.82	162274980
2014-09-04	6.84	6.88	6.74	6.75	119623350
2014-09-05	6.76	6.82	6.72	6.80	119533400
2014-09-08	6.78	6.87	6.77	6.85	76755140
2014-09-09	6.95	6.99	6.81	6.84	197550360
2014-09-10	6.86	6.93	6.81	6.92	91107310
2014-09-11	6.89	6.92	6.85	6.88	78699880
2014-09-12	6.91	6.93	6.80	6.81	134321530
2014-09-15	6.82	6.82	6.53	6.54	206167710
2014-09-16	6.41	6.54	6.37	6.53	268440130
2014-09-17	6.53	6.56	6.45	6.49	121356550
2014-09-18	6.54	6.59	6.48	6.56	106313410
2014-09-19	6.59	6.59	6.49	6.54	119627550
2014-09-22	6.51	6.53	6.27	6.33	161768740
2014-09-23	6.30	6.40	6.29	6.34	114742950
2014-09-24	6.35	6.45	6.32	6.44	95566030
2014-09-25	6.43	6.46	6.32	6.34	98532700
2014-09-26	6.36	6.44	6.34	6.41	104046950
2014-09-29	6.34	6.44	6.31	6.42	95175290
2014-09-30	6.46	6.53	6.43	6.45	124782070
2014-10-01	6.41	6.43	6.25	6.27	154216580
2014-10-02	6.27	6.44	6.26	6.43	184534350
2014-10-03	6.49	6.58	6.46	6.56	152923960
2014-10-06	6.60	6.67	6.59	6.62	137113480
2014-10-07	6.59	6.66	6.51	6.52	137601170
2014-10-08	6.52	6.68	6.45	6.67	143440640
2014-10-09	6.67	6.69	6.57	6.59	149332750
2014-10-10	6.57	6.64	6.45	6.46	191228450
2014-10-13	6.44	6.46	6.19	6.27	202313230
2014-10-14	6.36	6.46	6.26	6.42	167597010
2014-10-15	6.33	6.44	6.15	6.41	599275740
2014-10-16	4.75	5.23	4.73	5.17	923049960
2014-10-17	5.14	5.14	4.88	5.10	791854630
2014-10-20	5.09	5.27	5.08	5.13	335384210
2014-10-21	5.18	5.24	5.08	5.23	193925270
2014-10-22	5.27	5.46	5.19	5.35	321756890
2014-10-23	5.43	5.51	5.40	5.47	199268370
2014-10-24	5.47	5.53	5.44	5.50	146628300
2014-10-27	5.48	5.49	5.38	5.42	149513630
2014-10-28	5.43	5.53	5.41	5.52	117508440
2014-10-29	5.52	5.52	5.40	5.40	125600580
2014-10-30	5.39	5.46	5.35	5.41	105936810
2014-10-31	5.49	5.63	5.49	5.61	204867390
2014-11-03	5.62	5.65	5.50	5.55	176083810
2014-11-04	5.53	5.53	5.41	5.47	113898330
2014-11-05	5.51	5.54	5.38	5.43	136457580
2014-11-06	5.40	5.50	5.39	5.48	99919330
2014-11-07	5.48	5.50	5.42	5.49	93039800
2014-11-10	5.47	5.56	5.41	5.53	97113170
2014-11-11	5.53	5.63	5.45	5.47	148491770
2014-11-12	5.44	5.51	5.39	5.48	109587240
2014-11-13	5.49	5.50	5.42	5.42	33851090
2014-11-14	5.42	5.53	5.41	5.51	109886210
2014-11-17	5.51	5.56	5.44	5.44	92256430
2014-11-18	5.44	5.50	5.44	5.44	79271780
2014-11-19	5.47	5.53	5.18	5.19	245154210
2014-11-20	5.19	5.33	5.16	5.26	154254310
2014-11-21	5.32	5.33	5.14	5.15	178777830
2014-11-24	5.14	5.19	5.08	5.09	178639090
2014-11-25	5.01	5.03	4.91	4.99	281008420
2014-11-26	5.02	5.05	4.97	5.02	100653210
2014-11-28	5.05	5.06	4.94	4.95	67022550
2014-12-01	4.93	4.96	4.82	4.88	119646730
2014-12-02	4.88	5.05	4.87	5.03	142716980
2014-12-03	5.02	5.07	4.92	5.07	138319020
2014-12-04	5.04	5.11	4.99	5.01	118647130
2014-12-05	5.01	5.06	4.97	5.01	99298710
2014-12-08	4.99	5.00	4.83	4.85	136286430
2014-12-09	4.78	4.93	4.70	4.91	179943680
2014-12-10	4.90	4.92	4.77	4.78	126749770
2014-12-11	4.80	4.87	4.77	4.78	117714240
2014-12-12	4.74	4.83	4.70	4.78	135745190
2014-12-15	4.80	4.84	4.66	4.67	120255450
2014-12-16	4.64	4.71	4.51	4.52	169811740
2014-12-17	4.54	4.79	4.51	4.77	201930470
2014-12-18	4.84	4.89	4.72	4.78	156393650
2014-12-19	4.79	4.87	4.76	4.86	150480610
2014-12-22	4.85	4.92	4.77	4.81	80076500
2014-12-23	4.83	4.84	4.75	4.81	83079640
2014-12-24	4.81	4.91	4.80	4.89	54124070
2014-12-26	4.88	4.95	4.85	4.86	88474470
2014-12-29	4.80	4.91	4.77	4.88	86085860
2014-12-30	4.87	4.91	4.85	4.90	70112210
2014-12-31	4.90	4.94	4.88	4.88	86277730
2015-01-02	4.92	5.03	4.87	4.98	134748250
2015-01-05	4.93	4.93	4.71	4.73	181650210
2015-01-06	4.73	4.76	4.57	4.65	160379520
2015-01-07	4.73	4.74	4.63	4.67	98500220
2015-01-08	4.71	4.78	4.65	4.78	96242090
2015-01-09	4.76	4.80	4.69	4.70	95779600
2015-01-12	4.71	4.72	4.53	4.55	129446100
2015-01-13	4.60	4.70	4.59	4.63	187292560
2015-01-14	4.71	4.74	4.57	4.63	198845990
2015-01-15	4.65	4.68	4.58	4.63	116786880
2015-01-16	4.68	4.83	4.64	4.82	196964740
2015-01-20	4.86	5.00	4.77	4.98	405512870
2015-01-21	5.92	5.92	5.74	5.85	669027660
2015-01-22	5.86	6.14	5.78	6.12	333193980
2015-01-23	6.10	6.27	6.09	6.25	267843520
2015-01-26	6.26	6.39	6.20	6.38	212690450
2015-01-27	6.31	6.53	6.31	6.49	246125530
2015-01-28	6.47	6.48	6.31	6.32	245328580
2015-01-29	6.31	6.39	6.25	6.34	151279380
2015-01-30	6.31	6.40	6.27	6.31	132156010
2015-02-02	6.28	6.34	6.20	6.30	129907890
2015-02-03	6.33	6.55	6.27	6.53	164399130
2015-02-04	6.51	6.52	6.39	6.41	124509420
2015-02-05	6.45	6.51	6.37	6.41	142487240
2015-02-06	6.43	6.44	6.32	6.35	88982600
2015-02-09	6.32	6.38	6.26	6.33	81793320
2015-02-10	6.35	6.52	6.31	6.49	154188790
2015-02-11	6.48	6.61	6.46	6.50	139532960
2015-02-12	6.51	6.56	6.45	6.52	84719390
2015-02-13	6.54	6.66	6.54	6.66	129687460
2015-02-17	6.65	6.74	6.59	6.71	111704040
2015-02-18	6.70	6.81	6.66	6.79	103168310
2015-02-19	6.79	6.87	6.76	6.78	104385540
2015-02-20	6.80	6.84	6.76	6.83	94218460
2015-02-23	6.83	6.83	6.71	6.74	90317010
2015-02-24	6.74	6.81	6.74	6.78	60752020
2015-02-25	6.78	6.88	6.78	6.83	68598670
2015-02-26	6.86	6.95	6.84	6.90	108528840
2015-02-27	6.91	6.94	6.78	6.78	115166940
2015-03-02	6.78	6.86	6.72	6.86	101869250
2015-03-03	6.83	6.85	6.75	6.78	74266080
2015-03-04	6.75	6.79	6.62	6.71	174537790
2015-03-05	6.74	6.75	6.64	6.68	112489860
2015-03-06	6.66	6.69	6.48	6.49	128885400
2015-03-09	6.50	6.51	6.28	6.37	189709310
2015-03-10	6.30	6.34	6.20	6.22	179470340
2015-03-11	6.22	6.39	6.22	6.29	163634170
2015-03-12	6.33	6.46	6.33	6.40	146546470
2015-03-13	6.39	6.41	6.24	6.26	101609970
2015-03-16	6.15	6.15	5.96	6.03	267961190
2015-03-17	5.97	6.07	5.94	5.98	184281300
2015-03-18	5.97	6.07	5.93	6.04	146349350
2015-03-19	6.05	6.12	6.03	6.07	114498230
2015-03-20	6.13	6.18	6.09	6.12	136418380
2015-03-23	6.09	6.12	6.03	6.07	76641040
2015-03-24	6.11	6.31	6.11	6.26	168887460
2015-03-25	6.27	6.27	6.02	6.03	216523860
2015-03-26	5.96	6.04	5.94	5.98	160387850
2015-03-27	5.93	5.98	5.86	5.93	158519340
2015-03-30	5.97	6.06	5.94	6.04	132723780
2015-03-31	6.01	6.04	5.95	5.95	142486050
2015-04-01	5.97	5.98	5.87	5.90	146397440
2015-04-02	5.91	5.96	5.89	5.92	98642110
2015-04-06	5.88	6.04	5.85	6.03	107303280
2015-04-07	6.05	6.08	6.00	6.05	99777160
2015-04-08	6.12	6.31	6.12	6.31	223276970
2015-04-09	6.30	6.31	6.21	6.28	134555400
2015-04-10	6.43	6.50	6.39	6.49	223670930
2015-04-13	6.72	6.93	6.71	6.78	444369450
2015-04-14	6.89	6.91	6.74	6.84	286421380
2015-04-15	6.87	6.87	6.74	6.79	425286190
2015-04-16	7.60	8.13	7.57	8.03	1045007460
2015-04-17	7.98	8.21	7.97	8.17	583063670
2015-04-20	8.18	8.23	8.04	8.11	307664000
2015-04-21	8.12	8.15	7.98	8.01	159255740
2015-04-22	8.02	8.07	7.95	7.97	120895110
2015-04-23	7.96	8.03	7.90	7.99	126872830
2015-04-24	8.01	8.08	7.95	7.98	110452370
2015-04-27	8.03	8.18	8.02	8.09	152470010
2015-04-28	8.06	8.13	7.99	8.04	88264750
2015-04-29	8.01	8.11	7.96	8.04	95404680
2015-04-30	8.02	8.08	7.91	7.95	105652540
2015-05-01	7.99	8.00	7.89	7.96	89060860
2015-05-04	7.96	7.97	7.89	7.93	79670850
2015-05-05	8.12	8.24	8.08	8.08	271162850
2015-05-06	8.10	8.12	7.95	8.01	115045070
2015-05-07	8.01	8.08	7.95	8.07	102205950
2015-05-08	8.12	8.22	8.10	8.21	138282480
2015-05-11	8.23	8.49	8.22	8.43	238823830
2015-05-12	8.38	8.38	8.30	8.34	119069720
2015-05-13	8.34	8.42	8.27	8.29	111557250
2015-05-14	8.33	8.39	8.23	8.38	88986590
2015-05-15	8.64	8.83	8.58	8.76	370530090
2015-05-18	8.75	8.85	8.70	8.83	148119440
2015-05-19	8.89	8.98	8.78	8.81	191013060
2015-05-20	8.82	8.91	8.74	8.88	127571290
2015-05-21	8.91	8.96	8.82	8.90	127670200
2015-05-22	8.91	8.94	8.87	8.88	74660390
2015-05-26	8.90	8.91	8.78	8.80	96457200
2015-05-27	8.81	8.99	8.79	8.99	105064120
2015-05-28	8.97	8.99	8.89	8.95	78215410
2015-05-29	8.95	9.02	8.90	8.92	127120140
2015-06-01	8.88	8.91	8.79	8.90	99258320
2015-06-02	8.87	8.97	8.84	8.91	75289270
2015-06-03	8.92	8.97	8.86	8.88	62379940
2015-06-04	8.84	8.94	8.80	8.93	100743790
2015-06-05	8.94	9.05	8.91	9.05	116243470
2015-06-08	9.07	9.08	8.90	8.96	111489140
2015-06-09	8.93	9.27	8.93	9.25	220250800
2015-06-10	9.34	9.90	9.32	9.59	571213790
2015-06-11	9.69	9.69	9.41	9.51	266233870
2015-06-12	9.49	9.53	9.41	9.44	102788210
2015-06-15	9.29	9.36	9.17	9.34	190539510
2015-06-16	9.42	9.56	9.37	9.53	160430200
2015-06-17	9.51	9.51	9.40	9.43	99051190
2015-06-18	9.46	9.53	9.44	9.47	89631220
2015-06-19	9.62	9.64	9.38	9.39	198148020
2015-06-22	9.50	9.67	9.42	9.64	167329050
2015-06-23	9.63	9.74	9.58	9.73	156264360
2015-06-24	10.00	10.09	9.64	9.69	771387960
2015-06-25	9.56	9.60	9.35	9.49	416232040
2015-06-26	9.53	9.53	9.31	9.31	303146970
2015-06-29	9.15	9.29	9.11	9.22	245758870
2015-06-30	9.34	9.44	9.28	9.38	168804580
2015-07-01	9.48	9.52	9.32	9.36	146994190
2015-07-02	9.40	9.42	9.32	9.40	110532310
2015-07-06	9.35	9.49	9.33	9.46	118083840
2015-07-07	9.50	9.54	9.26	9.41	215732720
2015-07-08	9.35	9.40	9.23	9.35	129906910
2015-07-09	9.49	9.58	9.43	9.57	167313160
2015-07-10	9.75	9.85	9.69	9.72	216365940
2015-07-13	9.81	10.23	9.81	10.11	332050110
2015-07-14	10.13	10.16	9.97	10.04	197364370
2015-07-15	10.00	10.08	9.71	9.81	308985940
2015-07-16	11.10	11.65	10.77	11.58	634609920
2015-07-17	11.73	11.79	11.42	11.48	251369480
2015-07-20	11.47	11.47	11.01	11.06	226769130
2015-07-21	11.02	11.37	10.93	11.25	140854220
2015-07-22	11.21	11.39	11.06	11.15	105005480
2015-07-23	11.09	11.22	10.98	11.01	83067740
2015-07-24	11.16	11.17	10.89	10.93	81250650
2015-07-27	10.78	10.99	10.63	10.64	113026240
2015-07-28	10.73	10.79	10.39	10.69	111559450
2015-07-29	10.68	10.78	10.54	10.71	66956400
2015-07-30	10.64	11.19	10.54	11.16	142291960
2015-07-31	11.20	11.50	11.12	11.43	163490710
2015-08-03	11.46	11.46	11.18	11.26	101448170
2015-08-04	11.32	12.28	11.30	12.12	296533230
2015-08-05	12.56	12.93	12.27	12.37	269464860
2015-08-06	12.63	12.89	12.20	12.65	247167460
2015-08-07	12.64	12.66	12.13	12.35	173606690
2015-08-10	12.61	12.65	12.15	12.30	134245740
2015-08-11	12.00	12.38	12.00	12.27	115968110
2015-08-12	12.15	12.25	11.87	12.05	138816120
2015-08-13	12.10	12.57	11.93	12.37	152843970
2015-08-14	12.50	12.50	12.30	12.34	86676830
2015-08-17	12.31	12.57	12.26	12.54	92338480
2015-08-18	12.53	12.67	12.36	12.41	93819940
2015-08-19	12.35	12.37	12.15	12.21	101152710
2015-08-20	11.98	12.15	11.13	11.25	280453180
2015-08-21	10.62	11.00	10.28	10.40	332282960
2015-08-24	8.88	10.96	8.55	9.69	599519480
2015-08-25	10.78	10.79	10.15	10.15	376207190
2015-08-26	10.72	11.03	10.20	11.01	361646380
2015-08-27	11.49	11.83	11.30	11.77	370560710
2015-08-28	11.64	11.94	11.59	11.76	202402370
2015-08-31	11.52	11.70	11.38	11.50	170055810
2015-09-01	10.94	11.12	10.38	10.58	359770810
2015-09-02	10.93	10.95	10.03	10.54	398432540
2015-09-03	10.27	10.42	10.01	10.11	295466520
2015-09-04	9.81	9.99	9.73	9.88	242119780
2015-09-08	10.21	10.25	9.36	9.50	434796500
2015-09-09	9.65	10.28	9.55	9.92	355244410
2015-09-10	9.94	10.09	9.68	9.95	210318660
2015-09-11	9.86	10.09	9.72	9.75	173739200
2015-09-14	9.68	9.79	9.43	9.57	155459910
2015-09-15	9.52	9.97	9.36	9.92	225910840
2015-09-16	9.97	10.45	9.93	10.41	280582160
2015-09-17	10.37	10.75	10.18	10.42	258176510
2015-09-18	10.20	10.44	10.07	10.26	217150340
2015-09-21	10.33	10.38	9.96	10.03	179006240
2015-09-22	9.83	9.99	9.70	9.85	167179190
2015-09-23	9.86	9.97	9.77	9.81	102645400
2015-09-24	9.71	10.40	9.68	10.38	212744710
2015-09-25	10.53	10.54	10.16	10.22	190666320
2015-09-28	10.16	10.33	9.78	9.95	170266390
2015-09-29	9.96	10.06	9.69	9.84	174059410
2015-09-30	9.99	10.35	9.91	10.33	170275790
2015-10-01	10.29	10.61	10.11	10.60	174269480
2015-10-02	10.30	10.69	10.15	10.61	215267170
2015-10-05	10.75	11.23	10.58	11.13	211579370
2015-10-06	11.03	11.23	10.56	10.83	208363030
2015-10-07	10.88	10.98	10.68	10.81	123295350
2015-10-08	10.79	11.51	10.26	11.49	428319440
2015-10-09	11.41	11.58	11.24	11.33	224552050
2015-10-12	11.45	11.54	11.24	11.35	126244970
2015-10-13	11.29	11.37	10.88	10.97	175121180
2015-10-14	11.15	11.16	10.81	11.02	332314810
2015-10-15	10.38	10.49	9.91	10.11	484843280
2015-10-16	10.02	10.17	9.84	9.90	213405110
2015-10-19	9.81	10.36	9.63	10.17	299647140
2015-10-20	10.11	10.21	9.76	9.90	173456140
2015-10-21	9.97	10.03	9.70	9.80	137595830
2015-10-22	9.81	9.99	9.69	9.73	127867680
2015-10-23	9.76	10.16	9.73	10.00	180198860
2015-10-26	10.01	10.33	9.94	10.30	122348240
2015-10-27	10.26	10.47	10.12	10.31	120664020
2015-10-28	10.29	10.62	10.21	10.58	130939620
2015-10-29	10.50	10.69	10.48	10.51	98414060
2015-10-30	10.51	11.01	10.49	10.84	155714680
2015-11-02	10.92	10.94	10.63	10.76	117845730
2015-11-03	10.74	11.11	10.72	10.97	124841360
2015-11-04	11.04	11.43	10.94	11.41	175050230
2015-11-05	11.38	11.57	11.17	11.35	138149390
2015-11-06	11.34	11.48	11.21	11.41	109366080
2015-11-09	11.34	11.40	10.86	10.99	161546320
2015-11-10	10.89	11.28	10.80	11.27	111663720
2015-11-11	11.31	11.46	11.14	11.29	110391540
2015-11-12	11.25	11.53	10.82	10.89	175681630
2015-11-13	10.83	10.91	10.33	10.37	188194180
2015-11-16	10.30	11.17	10.19	11.14	198661610
2015-11-17	11.21	11.88	11.17	11.71	330163020
2015-11-18	11.79	12.10	11.61	12.06	233535650
2015-11-19	12.03	12.31	11.96	12.02	192532360
2015-11-20	12.09	12.41	11.92	12.38	179770010
2015-11-23	12.43	12.62	12.17	12.50	157269840
2015-11-24	12.37	12.47	12.00	12.33	183352550
2015-11-25	12.42	12.52	12.24	12.42	109806770
2015-11-27	12.39	12.64	12.36	12.54	66454840
2015-11-30	12.60	12.66	12.29	12.33	138940310
2015-12-01	12.45	12.56	12.24	12.54	125507550
2015-12-02	12.55	13.14	12.49	12.89	241057120
2015-12-03	12.96	13.22	12.64	12.68	266472600
2015-12-04	12.70	13.10	12.58	13.09	202504110
2015-12-07	13.12	13.33	12.28	12.54	233516100
2015-12-08	12.15	12.82	12.11	12.70	185911470
2015-12-09	12.77	12.88	12.23	12.42	177887970
2015-12-10	12.45	12.52	12.16	12.29	134741190
2015-12-11	12.15	12.30	11.86	11.89	161053150
2015-12-14	11.98	12.09	11.47	12.07	187356080
2015-12-15	12.19	12.33	11.85	11.86	117573280
2015-12-16	11.98	12.30	11.81	12.26	131809820
2015-12-17	12.40	12.64	12.24	12.25	172848720
2015-12-18	12.09	12.22	11.79	11.80	179480600
2015-12-21	11.95	11.96	11.57	11.66	116699930
2015-12-22	11.73	11.74	11.49	11.62	96890440
2015-12-23	11.69	11.86	11.58	11.82	93243330
2015-12-24	11.82	11.88	11.73	11.73	35414030
2015-12-28	11.73	11.74	11.39	11.71	84242760
2015-12-29	11.82	11.96	11.69	11.91	81592110
2015-12-30	11.90	11.90	11.64	11.67	81496860
2015-12-31	11.62	11.75	11.43	11.44	92730080
2016-01-04	10.90	11.00	10.52	11.00	207948480
2016-01-05	11.05	11.06	10.59	10.77	176645620
2016-01-06	10.53	11.79	10.50	11.77	330456560
2016-01-07	11.64	12.22	11.23	11.46	336366610
2016-01-08	11.63	11.77	11.11	11.14	180671400
2016-01-11	11.21	11.68	11.12	11.50	219203900
2016-01-12	11.61	11.78	11.51	11.66	151335220
2016-01-13	11.44	11.45	10.45	10.66	249215870
2016-01-14	10.57	10.93	10.12	10.71	236647840
2016-01-15	10.24	10.55	10.17	10.40	197751410
2016-01-19	10.66	11.01	10.56	10.79	357227520
2016-01-20	10.89	11.00	9.71	10.77	530094190
2016-01-21	10.83	10.85	10.21	10.24	310275030
2016-01-22	10.47	10.50	9.92	10.07	268217710
2016-01-25	9.98	10.27	9.90	9.91	203211020
2016-01-26	9.97	10.06	9.49	9.78	220838970
2016-01-27	9.66	9.78	9.06	9.12	255561870
2016-01-28	9.38	9.53	9.01	9.44	245623110
2016-01-29	9.20	9.44	9.06	9.18	204638950
2016-02-01	9.18	9.72	9.13	9.41	196844770
2016-02-02	9.55	9.67	9.07	9.15	219064950
2016-02-03	9.24	9.27	8.61	9.07	274660340
2016-02-04	8.95	9.13	8.65	8.97	191086000
2016-02-05	8.82	8.90	8.19	8.28	259292570
2016-02-08	8.06	8.47	8.00	8.33	250356340
2016-02-09	8.18	8.84	8.16	8.61	258928740
2016-02-10	8.90	9.22	8.74	8.85	231465170
2016-02-11	8.74	8.84	8.29	8.64	218203210
2016-02-12	8.66	8.97	8.53	8.74	190676830
2016-02-16	8.90	9.01	8.75	8.91	163566040
2016-02-17	9.01	9.48	8.96	9.48	183238340
2016-02-18	9.48	9.49	9.03	9.05	176953240
2016-02-19	9.00	9.14	8.80	8.92	142592050
2016-02-22	9.08	9.31	8.83	9.19	163218220
2016-02-23	9.14	9.25	8.91	8.91	127444280
2016-02-24	8.85	9.18	8.67	9.16	159728190
2016-02-25	9.11	9.48	9.02	9.45	178987770
2016-02-26	9.53	9.75	9.43	9.48	169751510
2016-02-29	9.48	9.72	9.33	9.34	136630800
2016-03-01	9.46	9.92	9.36	9.83	170487900
2016-03-02	9.80	9.95	9.59	9.76	191028490
2016-03-03	9.78	9.84	9.54	9.79	153209210
2016-03-04	9.88	10.22	9.83	10.16	234146220
2016-03-07	10.10	10.18	9.53	9.55	239066720
2016-03-08	9.50	9.83	9.45	9.62	147969680
2016-03-09	9.68	9.84	9.50	9.80	122986600
2016-03-10	9.82	9.97	9.55	9.74	170020630
2016-03-11	9.95	9.96	9.61	9.77	151142990
2016-03-14	9.72	9.94	9.72	9.81	112518740
2016-03-15	9.79	9.85	9.64	9.79	96895630
2016-03-16	9.75	9.97	9.75	9.94	126305300
2016-03-17	9.91	10.14	9.90	9.97	138249640
2016-03-18	10.05	10.24	10.00	10.11	154534540
2016-03-21	10.12	10.21	9.95	10.11	95784660
2016-03-22	10.05	10.15	9.92	9.98	90699050
2016-03-23	9.98	10.04	9.88	9.96	83134800
2016-03-24	9.86	9.89	9.71	9.84	106711390
2016-03-28	9.83	10.14	9.78	10.12	124166870
2016-03-29	10.11	10.43	10.10	10.41	160088680
2016-03-30	10.47	10.49	10.15	10.22	147049940
2016-03-31	10.24	10.35	10.11	10.22	97475390
2016-04-01	10.29	10.58	10.25	10.57	141823590
2016-04-04	10.59	10.59	10.32	10.44	109404260
2016-04-05	10.35	10.58	10.33	10.49	100609160
2016-04-06	10.53	10.64	10.43	10.48	96058000
2016-04-07	10.43	10.64	10.36	10.45	107749110
2016-04-08	10.51	10.53	10.28	10.38	78575920
2016-04-11	10.40	10.50	10.26	10.27	74513150
2016-04-12	10.32	10.72	10.22	10.70	124369820
2016-04-13	10.80	11.13	10.79	10.97	167017090
2016-04-14	11.00	11.16	10.92	11.04	95536880
2016-04-15	11.06	11.19	10.98	11.15	117460650
2016-04-18	10.99	11.07	10.60	10.84	328164160
2016-04-19	9.95	10.14	9.42	9.43	557287650
2016-04-20	9.43	9.70	9.31	9.68	266135060
2016-04-21	9.73	9.74	9.48	9.50	199194150
2016-04-22	9.48	9.67	9.42	9.59	158063200
2016-04-25	9.57	9.57	9.28	9.36	149853820
2016-04-26	9.35	9.36	9.13	9.24	153308560
2016-04-27	9.22	9.25	9.02	9.10	122189290
2016-04-28	9.15	9.27	9.01	9.03	114749070
2016-04-29	9.05	9.06	8.82	9.00	139680180
2016-05-02	9.04	9.32	8.99	9.31	125470050
2016-05-03	9.21	9.33	9.13	9.15	105938800
2016-05-04	9.10	9.22	9.04	9.08	73947420
2016-05-05	9.09	9.21	8.93	8.94	103684910
2016-05-06	8.88	9.09	8.81	9.08	104339360
2016-05-09	9.07	9.18	8.99	9.05	95437050
2016-05-10	9.11	9.33	9.11	9.29	111759130
2016-05-11	9.24	9.26	8.99	9.00	116928640
2016-05-12	9.03	9.04	8.57	8.77	204081180
2016-05-13	8.74	8.86	8.63	8.79	115713890
2016-05-16	8.76	9.00	8.62	8.91	112478120
2016-05-17	8.90	9.09	8.82	8.86	115712670
2016-05-18	8.83	9.17	8.83	9.05	139118360
2016-05-19	9.02	9.13	8.83	8.96	114503230
2016-05-20	9.01	9.33	9.00	9.25	150630420
2016-05-23	9.30	9.53	9.29	9.49	139923300
2016-05-24	9.60	9.91	9.58	9.79	212460230
2016-05-25	9.90	10.03	9.83	10.02	152112950
2016-05-26	10.32	10.40	10.14	10.28	178246730
2016-05-27	10.24	10.35	10.14	10.33	90921270
2016-05-31	10.30	10.35	10.21	10.26	87256560
2016-06-01	10.15	10.19	10.02	10.15	83933800
2016-06-02	10.14	10.22	10.08	10.13	79924480
2016-06-03	10.10	10.10	9.85	9.96	92239940
2016-06-06	10.03	10.11	9.97	10.07	68281280
2016-06-07	10.12	10.16	9.98	9.99	64747420
2016-06-08	10.00	10.03	9.76	9.79	94239380
2016-06-09	9.72	9.84	9.67	9.71	89238030
2016-06-10	9.49	9.54	9.33	9.38	129079000
2016-06-13	9.50	9.72	9.36	9.39	134843450
2016-06-14	9.42	9.58	9.33	9.41	94803880
2016-06-15	9.46	9.55	9.35	9.43	76754490
2016-06-16	9.42	9.56	9.32	9.54	75507740
2016-06-17	9.58	9.58	9.42	9.45	80468410
2016-06-20	9.52	9.59	9.37	9.38	90263760
2016-06-21	9.39	9.39	9.08	9.10	151997270
2016-06-22	9.08	9.20	8.98	9.00	94546850
2016-06-23	9.06	9.17	8.82	9.17	108190330
2016-06-24	8.75	9.05	8.72	8.84	112485820
2016-06-27	8.79	8.80	8.48	8.53	137757060
2016-06-28	8.74	8.89	8.64	8.80	115456310
2016-06-29	8.97	9.20	8.87	9.11	116870790
2016-06-30	9.09	9.17	8.99	9.15	90989710
2016-07-01	9.50	9.70	9.48	9.67	161672100
2016-07-05	9.52	10.13	9.33	9.79	258793670
2016-07-06	9.50	9.60	9.36	9.46	163012110
2016-07-07	9.47	9.54	9.32	9.51	99135090
2016-07-08	9.60	9.74	9.53	9.71	83353750
2016-07-11	9.62	9.69	9.43	9.47	132761610
2016-07-12	9.51	9.67	9.41	9.60	116174100
2016-07-13	9.63	9.67	9.48	9.64	87688630
2016-07-14	9.70	9.83	9.68	9.80	98850090
2016-07-15	9.85	9.87	9.74	9.84	90418650
2016-07-18	9.84	9.98	9.72	9.88	286696590
2016-07-19	8.54	8.68	8.45	8.58	556812090
2016-07-20	8.67	8.85	8.58	8.79	235251410
2016-07-21	8.83	8.84	8.52	8.60	160839960
2016-07-22	8.65	8.65	8.51	8.59	113639170
2016-07-25	8.57	8.79	8.50	8.77	141350270
2016-07-26	9.10	9.31	9.09	9.14	195776230
2016-07-27	9.15	9.21	9.01	9.20	87275170
2016-07-28	9.19	9.22	9.07	9.17	62276980
2016-07-29	9.12	9.17	9.06	9.13	69602220
2016-08-01	9.12	9.47	9.05	9.44	106669450
2016-08-02	9.40	9.41	9.22	9.36	98362330
2016-08-03	9.33	9.47	9.26	9.31	70309160
2016-08-04	9.32	9.37	9.18	9.34	60433940
2016-08-05	9.38	9.77	9.36	9.70	183648010
2016-08-08	9.59	9.59	9.40	9.51	101354010
2016-08-09	9.51	9.58	9.35	9.40	91754130
2016-08-10	9.44	9.48	9.30	9.39	65111420
2016-08-11	9.46	9.63	9.44	9.59	85476590
2016-08-12	9.55	9.68	9.51	9.66	65929230
2016-08-15	9.68	9.69	9.52	9.53	73046200
2016-08-16	9.52	9.56	9.44	9.51	63113390
2016-08-17	9.49	9.69	9.49	9.64	83156150
2016-08-18	9.60	9.72	9.52	9.62	72526290
2016-08-19	9.61	9.68	9.55	9.59	69428920
2016-08-22	9.57	9.61	9.50	9.53	58305480
2016-08-23	9.57	9.66	9.55	9.59	52391060
2016-08-24	9.61	9.64	9.49	9.52	62764680
2016-08-25	9.64	9.82	9.60	9.73	108230550
2016-08-26	9.73	9.80	9.66	9.76	66176360
2016-08-29	9.70	9.84	9.66	9.73	80084300
2016-08-30	9.78	9.89	9.71	9.75	60935360
2016-08-31	9.75	9.79	9.68	9.75	46906140
2016-09-01	9.78	9.80	9.69	9.74	41486210
2016-09-02	9.79	9.82	9.70	9.74	42471820
2016-09-06	9.78	10.03	9.76	10.01	90360920
2016-09-07	10.01	10.02	9.84	9.92	64685120
2016-09-08	9.92	10.01	9.88	9.97	52012080
2016-09-09	9.91	9.94	9.65	9.65	73733190
2016-09-12	9.59	9.93	9.57	9.91	77183510
2016-09-13	9.72	9.80	9.53	9.61	117880780
2016-09-14	9.74	9.84	9.70	9.70	85284500
2016-09-15	9.72	9.80	9.65	9.73	52999300
2016-09-16	9.71	9.95	9.70	9.95	94451090
2016-09-19	9.99	10.04	9.78	9.81	86161830
2016-09-20	9.88	9.92	9.77	9.83	47367620
2016-09-21	9.69	9.71	9.33	9.49	200422360
2016-09-22	9.55	9.59	9.42	9.58	112149730
2016-09-23	9.58	9.70	9.54	9.59	61794710
2016-09-26	9.54	9.54	9.40	9.46	67391880
2016-09-27	9.50	9.76	9.50	9.71	96801000
2016-09-28	9.71	9.76	9.60	9.75	72351090
2016-09-29	9.73	9.83	9.66	9.67	62176360
2016-09-30	9.69	9.95	9.68	9.86	98079250
2016-10-03	9.80	10.34	9.80	10.26	153444900
2016-10-04	10.32	10.44	10.19	10.23	121431040
2016-10-05	10.35	10.70	10.34	10.63	129428800
2016-10-06	10.50	10.55	10.39	10.51	65877380
2016-10-07	10.40	10.65	10.36	10.48	86595180
2016-10-10	10.32	10.45	10.28	10.33	66996530
2016-10-11	10.23	10.29	9.99	10.06	90328540
2016-10-12	10.09	10.25	9.92	9.95	74265040
2016-10-13	9.80	10.05	9.76	10.02	83193330
2016-10-14	10.16	10.21	10.04	10.15	95310560
2016-10-17	10.05	10.07	9.84	9.98	265894830
2016-10-18	11.66	11.98	11.65	11.88	421682210
2016-10-19	11.83	12.25	11.80	12.19	219817340
2016-10-20	12.20	12.38	12.11	12.34	144928270
2016-10-21	12.25	12.79	12.23	12.75	188324280
2016-10-24	12.74	12.93	12.62	12.73	159806740
2016-10-25	12.65	12.81	12.58	12.65	82539410
2016-10-26	12.63	12.87	12.58	12.70	86024070
2016-10-27	12.74	12.82	12.59	12.65	69861820
2016-10-28	12.61	12.89	12.60	12.66	70772520
2016-10-31	12.69	12.69	12.44	12.49	65175120
2016-11-01	12.50	12.58	12.18	12.33	69786210
2016-11-02	12.28	12.41	12.18	12.23	48165260
2016-11-03	12.23	12.37	12.18	12.21	50413210
2016-11-04	12.20	12.34	12.16	12.20	50777190
2016-11-07	12.43	12.58	12.34	12.46	58271260
2016-11-08	12.41	12.58	12.32	12.43	46907560
2016-11-09	12.18	12.37	12.09	12.22	77056730
2016-11-10	12.28	12.30	11.37	11.54	197187030
2016-11-11	11.49	11.66	11.31	11.48	110802510
2016-11-14	11.48	11.59	11.07	11.34	99323790
2016-11-15	11.46	11.64	11.31	11.36	74450940
2016-11-16	11.30	11.61	11.18	11.52	59337280
2016-11-17	11.51	11.68	11.36	11.50	62327440
2016-11-18	11.57	11.64	11.35	11.52	67467830
2016-11-21	11.62	11.87	11.62	11.80	70645280
2016-11-22	11.83	11.95	11.70	11.80	70071880
2016-11-23	11.78	11.89	11.73	11.77	45213140
2016-11-25	11.76	11.84	11.72	11.74	16162600
2016-11-28	11.71	11.76	11.57	11.69	52788610
2016-11-29	11.73	11.92	11.71	11.75	70822640
2016-11-30	11.90	12.04	11.64	11.70	77151030
2016-12-01	11.75	11.87	11.40	11.72	86369430
2016-12-02	11.68	12.10	11.68	12.08	89535900
2016-12-05	12.07	12.08	11.84	11.92	76262830
2016-12-06	12.01	12.48	11.94	12.46	115132090
2016-12-07	12.45	12.58	12.33	12.54	82046870
2016-12-08	12.54	12.64	12.22	12.32	89877120
2016-12-09	12.38	12.43	12.17	12.29	47007830
2016-12-12	12.28	12.40	12.23	12.28	39176050
2016-12-13	12.35	12.51	12.28	12.38	55645090
2016-12-14	12.34	12.44	12.25	12.34	61102730
2016-12-15	12.34	12.74	12.30	12.50	73761840
2016-12-16	12.64	12.67	12.40	12.42	78679750
2016-12-19	12.43	12.64	12.29	12.55	48672760
2016-12-20	12.55	12.63	12.46	12.51	39378120
2016-12-21	12.55	12.77	12.50	12.65	65147930
2016-12-22	12.68	12.75	12.52	12.56	41614100
2016-12-23	12.56	12.63	12.51	12.56	20103820
2016-12-27	12.62	12.91	12.57	12.84	52881640
2016-12-28	12.91	12.91	12.58	12.59	43891620
2016-12-29	12.60	12.61	12.42	12.53	34450560
2016-12-30	12.62	12.66	12.36	12.38	44553510
2017-01-03	12.50	12.82	12.43	12.75	94378560
2017-01-04	12.75	13.02	12.66	12.94	78435590
2017-01-05	12.92	13.28	12.89	13.18	101855160
2017-01-06	13.21	13.39	12.98	13.11	106578780
2017-01-09	13.15	13.20	12.99	13.10	57718350
2017-01-10	13.13	13.22	12.93	12.99	59858090
2017-01-11	13.09	13.15	12.92	13.05	56150610
2017-01-12	13.06	13.09	12.85	12.92	53888800
2017-01-13	13.12	13.39	13.06	13.37	105150150
2017-01-17	13.50	13.54	13.21	13.29	122202020
2017-01-18	13.32	13.37	13.11	13.33	161686170
2017-01-19	14.20	14.35	13.83	13.84	232034410
2017-01-20	13.94	14.08	13.77	13.86	94973940
2017-01-23	13.87	13.95	13.73	13.74	74338960
2017-01-24	13.81	14.09	13.70	14.01	77546730
2017-01-25	14.08	14.14	13.91	13.95	76128880
2017-01-26	14.05	14.12	13.85	13.90	60383130
2017-01-27	13.95	14.25	13.90	14.25	83238660
2017-01-30	14.18	14.20	13.88	14.12	81224810
2017-01-31	14.06	14.18	13.97	14.07	44116310
2017-02-01	14.12	14.24	13.93	14.08	60334220
2017-02-02	14.06	14.10	13.91	13.92	34623700
2017-02-03	13.95	14.06	13.91	14.03	35125680
2017-02-06	14.00	14.10	13.92	14.10	35520660
2017-02-07	14.15	14.43	14.11	14.40	85735150
2017-02-08	14.36	14.51	14.26	14.47	68870500
2017-02-09	14.50	14.51	14.36	14.41	45551190
2017-02-10	14.47	14.53	14.40	14.48	61719360
2017-02-13	14.52	14.60	14.31	14.32	47904350
2017-02-14	14.32	14.41	14.01	14.08	83677860
2017-02-15	14.07	14.24	14.05	14.23	53090500
2017-02-16	14.24	14.24	14.11	14.20	28474960
2017-02-17	14.18	14.29	14.13	14.22	45880730
2017-02-21	14.30	14.34	14.18	14.26	35714810
2017-02-22	14.29	14.40	14.22	14.39	34819680
2017-02-23	14.45	14.45	14.15	14.28	46679780
2017-02-24	14.19	14.36	14.16	14.33	33027140
2017-02-27	14.31	14.39	14.24	14.34	39073770
2017-02-28	14.33	14.36	14.19	14.21	38622210
2017-03-01	14.28	14.33	14.21	14.27	41706490
2017-03-02	14.22	14.27	13.91	13.95	61199450
2017-03-03	13.97	14.09	13.83	13.91	54011040
2017-03-06	14.10	14.28	14.05	14.19	71161180
2017-03-07	14.20	14.24	14.04	14.14	42410370
2017-03-08	14.15	14.21	13.98	14.03	40925500
2017-03-09	14.00	14.12	13.97	14.05	26527400
2017-03-10	14.14	14.18	14.03	14.09	33184640
2017-03-13	14.09	14.37	14.03	14.35	49224320
2017-03-14	14.30	14.33	14.17	14.32	46602940
2017-03-15	14.42	14.55	14.32	14.53	59871980
2017-03-16	14.55	14.65	14.42	14.44	52864560
2017-03-17	14.41	14.58	14.34	14.51	62813160
2017-03-20	14.55	14.63	14.46	14.58	34210460
2017-03-21	14.68	14.77	14.21	14.24	76697530
2017-03-22	14.25	14.38	14.08	14.27	64868930
2017-03-23	14.21	14.29	14.13	14.18	37126250
2017-03-24	14.24	14.28	14.16	14.20	35465990
2017-03-27	14.08	14.44	14.00	14.41	47716500
2017-03-28	14.41	14.61	14.39	14.52	46380030
2017-03-29	14.55	14.72	14.49	14.65	38550310
2017-03-30	14.68	14.83	14.65	14.81	44610680
2017-03-31	14.80	14.82	14.73	14.78	38882370
2017-04-03	14.67	14.80	14.57	14.69	46093360
2017-04-04	14.68	14.71	14.49	14.55	43689190
2017-04-05	14.62	14.63	14.33	14.36	46076360
2017-04-06	14.40	14.41	14.30	14.37	33124100
2017-04-07	14.38	14.39	14.27	14.31	30405060
2017-04-10	14.30	14.47	14.12	14.39	58074400
2017-04-11	14.43	14.45	14.20	14.44	46214510
2017-04-12	14.49	14.57	14.36	14.38	43869540
2017-04-13	14.43	14.46	14.28	14.29	36857890
2017-04-17	14.44	14.73	14.44	14.73	163647430
2017-04-18	14.73	14.74	14.00	14.34	196709750
2017-04-19	14.34	14.40	13.87	13.98	123950640
2017-04-20	14.03	14.18	13.93	14.12	72481800
2017-04-21	14.14	14.30	14.09	14.29	68247860
2017-04-24	14.36	14.45	14.34	14.38	48009200
2017-04-25	14.75	15.35	14.62	15.22	206741670
2017-04-26	15.15	15.22	14.89	15.02	92740810
2017-04-27	15.06	15.35	14.93	15.31	77193650
2017-04-28	15.27	15.30	15.09	15.22	63662470
2017-05-01	15.19	15.77	15.16	15.54	90316310
2017-05-02	15.58	15.65	15.46	15.65	53848390
2017-05-03	15.63	15.65	15.49	15.56	39312440
2017-05-04	15.56	15.79	15.46	15.73	55823300
2017-05-05	15.86	15.86	15.59	15.66	53417350
2017-05-08	15.66	15.76	15.53	15.64	48187940
2017-05-09	15.61	15.79	15.60	15.75	39110270
2017-05-10	15.78	16.11	15.66	16.03	68698790
2017-05-11	16.03	16.05	15.76	15.85	56773600
2017-05-12	15.91	16.08	15.85	16.08	50928850
2017-05-15	16.03	16.18	15.98	16.00	49719540
2017-05-16	16.05	16.12	15.93	15.94	34649120
2017-05-17	15.81	15.88	15.30	15.32	81844830
2017-05-18	15.36	15.69	15.32	15.57	68026700
2017-05-19	15.62	15.81	15.59	15.70	40914860
2017-05-22	15.79	15.86	15.64	15.72	37440550
2017-05-23	15.78	15.83	15.68	15.80	33709300
2017-05-24	15.84	15.85	15.72	15.78	29897970
2017-05-25	16.10	16.41	16.06	16.31	85609610
2017-05-26	16.28	16.31	16.11	16.24	48342910
2017-05-30	16.36	16.48	16.27	16.32	48286370
2017-05-31	16.36	16.40	16.07	16.31	53289190
2017-06-01	16.35	16.39	16.17	16.30	38963170
2017-06-02	16.34	16.54	16.28	16.52	42590810
2017-06-05	16.55	16.55	16.34	16.51	38751740
2017-06-06	16.50	16.68	16.45	16.52	43820920
2017-06-07	16.56	16.64	16.44	16.56	33530990
2017-06-08	16.61	16.69	16.48	16.59	37191020
2017-06-09	16.63	16.63	15.45	15.80	102919540
2017-06-12	15.53	15.55	14.83	15.14	141144770
2017-06-13	15.44	15.57	15.01	15.27	84847460
2017-06-14	15.43	15.56	15.03	15.22	64617580
2017-06-15	14.94	15.26	14.73	15.18	73197460
2017-06-16	15.15	15.35	15.04	15.24	69097050
2017-06-19	15.43	15.56	15.24	15.34	65442980
2017-06-20	15.37	15.45	15.14	15.21	48786730
2017-06-21	15.25	15.54	15.23	15.50	58034460
2017-06-22	15.51	15.52	15.37	15.49	37691670
2017-06-23	15.50	15.82	15.38	15.80	62507610
2017-06-26	15.88	16.00	15.66	15.75	60159740
2017-06-27	15.66	15.70	15.07	15.10	74242520
2017-06-28	15.16	15.42	15.01	15.34	55898830
2017-06-29	15.28	15.28	14.80	15.01	71424620
2017-06-30	14.98	15.07	14.84	14.94	52133150
2017-07-03	14.98	15.05	14.58	14.62	39082150
2017-07-05	14.66	14.83	14.56	14.76	46278030
2017-07-06	14.61	14.73	14.43	14.63	54864820
2017-07-07	14.67	15.08	14.67	15.02	55612630
2017-07-10	15.03	15.32	14.97	15.27	53606060
2017-07-11	15.24	15.52	15.16	15.43	48986450
2017-07-12	15.58	15.88	15.58	15.88	84817790
2017-07-13	15.85	16.01	15.70	15.82	67000520
2017-07-14	15.93	16.14	15.80	16.11	55492210
2017-07-17	16.29	16.36	16.00	16.17	174966850
2017-07-18	17.61	18.50	17.42	18.36	415873950
2017-07-19	18.30	18.72	18.18	18.39	173443210
2017-07-20	18.38	18.59	18.27	18.36	79071820
2017-07-21	18.27	19.15	18.27	18.85	92774480
2017-07-24	18.87	19.03	18.70	18.79	87972600
2017-07-25	18.78	18.87	18.58	18.70	53744720
2017-07-26	18.77	18.97	18.75	18.91	44792900
2017-07-27	18.99	19.00	17.94	18.27	112209820
2017-07-28	18.20	18.50	18.12	18.40	62019470
2017-07-31	18.43	18.50	18.07	18.17	48836060
2017-08-01	18.25	18.46	18.14	18.20	51127070
2017-08-02	18.22	18.26	17.78	18.07	57713360
2017-08-03	18.05	18.12	17.80	17.92	46277320
2017-08-04	17.96	18.10	17.85	18.03	44910550
2017-08-07	18.10	18.23	17.91	18.13	46097880
2017-08-08	18.14	18.19	17.75	17.84	61040430
2017-08-09	17.14	17.60	17.00	17.58	96705020
2017-08-10	17.40	17.45	16.76	16.91	96930570
2017-08-11	16.99	17.26	16.90	17.14	50223340
2017-08-14	16.98	17.25	16.88	17.10	74684080
2017-08-15	17.15	17.19	16.83	16.85	56560640
2017-08-16	16.75	17.05	16.63	17.00	70135570
2017-08-17	16.92	17.06	16.57	16.61	52291880
2017-08-18	16.60	17.00	16.58	16.65	73857360
2017-08-21	16.69	16.90	16.42	16.68	64807080
2017-08-22	16.78	16.99	16.70	16.93	48863260
2017-08-23	16.84	16.96	16.67	16.91	46322560
2017-08-24	16.99	17.12	16.62	16.81	53617490
2017-08-25	16.86	16.88	16.55	16.60	40640400
2017-08-28	16.64	16.87	16.56	16.71	36572640
2017-08-29	16.50	16.97	16.47	16.88	46209200
2017-08-30	16.95	17.49	16.94	17.47	80347430
2017-08-31	17.55	17.62	17.39	17.47	69409900
2017-09-01	17.56	17.65	17.39	17.47	38129680
2017-09-05	17.34	17.59	17.24	17.45	45974410
2017-09-06	17.53	17.95	17.37	17.93	87426430
2017-09-07	17.88	18.04	17.71	17.90	60361460
2017-09-08	17.85	18.04	17.63	17.64	45908460
2017-09-11	17.81	18.25	17.80	18.17	59794470
2017-09-12	18.26	18.53	18.06	18.52	66895680
2017-09-13	18.41	18.45	18.26	18.36	43203490
2017-09-14	18.33	18.53	18.21	18.26	45107220
2017-09-15	18.27	18.49	18.14	18.24	55917430
2017-09-18	18.36	18.55	18.27	18.46	53595690
2017-09-19	18.50	18.62	18.42	18.57	49820860
2017-09-20	18.61	18.65	18.32	18.55	46249930
2017-09-21	18.58	19.00	18.45	18.88	71481040
2017-09-22	18.84	18.99	18.64	18.74	54643120
2017-09-25	18.65	18.66	17.77	17.86	93672310
2017-09-26	18.07	18.10	17.66	17.94	56024710
2017-09-27	18.10	18.33	18.07	18.20	57105440
2017-09-28	18.13	18.20	17.94	18.07	40769860
2017-09-29	18.07	18.29	18.07	18.14	42278640
2017-10-02	18.21	18.28	17.66	17.70	73420070
2017-10-03	17.77	17.97	17.76	17.92	39569400
2017-10-04	18.14	18.67	18.13	18.45	92358670
2017-10-05	18.57	19.45	18.45	19.44	194126900
2017-10-06	19.43	19.89	19.21	19.80	153483560
2017-10-09	19.91	19.94	19.66	19.69	69717140
2017-10-10	19.79	19.83	19.21	19.51	62338230
2017-10-11	19.56	19.62	19.38	19.50	64501610
2017-10-12	19.68	19.86	19.47	19.59	77533410
2017-10-13	19.97	20.08	19.72	19.95	120812520
2017-10-16	20.20	20.28	19.79	20.27	221054420
2017-10-17	20.01	20.44	19.78	19.95	239001180
2017-10-18	20.00	20.00	19.43	19.55	111989380
2017-10-19	19.30	19.53	19.12	19.51	70346020
2017-10-20	19.59	19.64	19.38	19.42	59955680
2017-10-23	19.42	19.49	19.10	19.25	69799940
2017-10-24	19.28	19.67	19.14	19.60	70691080
2017-10-25	19.54	19.71	19.30	19.38	53152690
2017-10-26	19.47	19.76	19.41	19.52	51858300
2017-10-27	19.72	20.07	19.62	19.95	81285670
2017-10-30	19.96	20.11	19.71	19.84	54395630
2017-10-31	19.82	19.86	19.52	19.64	55185950
2017-11-01	19.72	19.92	19.60	19.80	50174200
2017-11-02	19.75	19.94	19.71	19.93	36063320
2017-11-03	19.98	20.06	19.80	20.00	36788290
2017-11-06	20.00	20.25	19.81	20.01	58465810
2017-11-07	20.00	20.06	19.48	19.59	64679690
2017-11-08	19.60	19.71	19.47	19.64	42373980
2017-11-09	19.45	19.45	19.08	19.39	59799250
2017-11-10	19.16	19.26	18.95	19.20	66221680
2017-11-13	19.11	19.61	19.10	19.51	46069510
2017-11-14	19.36	19.59	19.30	19.57	34505130
2017-11-15	19.45	19.54	19.15	19.21	42030720
2017-11-16	19.43	19.77	19.38	19.55	56783550
2017-11-17	19.57	19.60	19.27	19.32	39063330
2017-11-20	19.33	19.43	19.19	19.41	38274740
2017-11-21	19.50	19.75	19.50	19.62	47873110
2017-11-22	19.66	19.68	19.36	19.63	58954020
2017-11-24	19.67	19.69	19.53	19.58	21605350
2017-11-27	19.56	19.59	19.40	19.51	32101450
2017-11-28	19.53	19.97	19.40	19.92	69810940
2017-11-29	19.89	19.90	18.43	18.82	142027130
2017-11-30	19.03	19.09	18.67	18.76	66300510
2017-12-01	18.70	18.98	18.50	18.68	62195310
2017-12-04	18.94	18.97	17.84	18.40	90697650
2017-12-05	18.35	18.81	18.12	18.42	57836970
2017-12-06	18.34	18.65	18.29	18.53	54900880
2017-12-07	18.57	18.73	18.32	18.52	46595420
2017-12-08	18.65	18.94	18.63	18.85	49872700
2017-12-11	18.79	18.94	18.59	18.62	52985830
2017-12-12	18.60	18.79	18.48	18.57	42659070
2017-12-13	18.61	18.87	18.54	18.79	47100410
2017-12-14	18.80	19.26	18.72	18.96	77928490
2017-12-15	18.96	19.14	18.80	19.01	72856410
2017-12-18	19.12	19.17	18.89	19.04	50109610
2017-12-19	19.02	19.03	18.58	18.70	70329780
2017-12-20	18.79	18.91	18.53	18.88	65453940
2017-12-21	18.94	19.10	18.76	18.86	47298360
2017-12-22	18.83	19.10	18.68	18.99	38789040
2017-12-26	18.98	18.99	18.64	18.78	30456520
2017-12-27	18.78	18.81	18.52	18.62	40020980
2017-12-28	18.72	19.45	18.69	19.27	101073920
2017-12-29	19.25	19.40	19.12	19.20	51876060
2018-01-02	19.61	20.17	19.54	20.11	109668890
2018-01-03	20.21	20.62	20.15	20.51	85913690
2018-01-04	20.62	20.71	20.40	20.56	60296160
2018-01-05	20.73	21.00	20.56	21.00	70332400
2018-01-08	21.00	21.25	20.84	21.21	55801780
2018-01-09	21.21	21.30	20.86	20.93	61258550
2018-01-10	20.76	21.36	20.69	21.25	59514860
2018-01-11	21.43	21.78	21.34	21.72	76594850
2018-01-12	21.72	22.26	21.60	22.12	81994230
2018-01-16	22.42	22.61	21.72	22.15	135160670
2018-01-17	22.10	22.12	21.63	21.75	91230560
2018-01-18	22.03	22.06	21.66	22.03	82253390
2018-01-19	22.28	22.35	21.85	22.05	105485670
2018-01-22	22.20	22.78	22.12	22.76	177032930
2018-01-23	25.51	25.77	24.80	25.03	277053320
2018-01-24	25.09	26.17	24.93	26.13	173524480
2018-01-25	26.30	27.23	26.02	26.97	153363780
2018-01-26	27.15	27.46	26.88	27.46	110218390
2018-01-29	27.42	28.68	27.39	28.46	175297490
2018-01-30	27.70	28.27	27.27	27.88	124828520
2018-01-31	28.19	28.23	26.96	27.03	116950720
2018-02-01	26.64	27.20	26.34	26.51	96690110
2018-02-02	26.30	27.06	26.27	26.74	91236100
2018-02-05	26.20	26.79	25.00	25.43	118960530
2018-02-06	24.77	26.67	24.50	26.57	125958010
2018-02-07	26.66	27.25	26.43	26.46	89815480
2018-02-08	26.71	26.76	25.00	25.01	93067010
2018-02-09	25.39	25.58	23.61	24.95	169069420
2018-02-12	25.21	25.92	24.90	25.80	85349060
2018-02-13	25.73	26.14	25.47	25.83	68551510
2018-02-14	26.05	26.99	26.03	26.60	109719850
2018-02-15	27.00	28.05	26.76	28.03	107596670
2018-02-16	27.87	28.20	27.57	27.85	83123800
2018-02-20	27.77	28.58	27.66	27.86	77690230
2018-02-21	28.21	28.66	28.00	28.10	93711210
2018-02-22	28.39	28.45	27.45	27.81	88915350
2018-02-23	28.10	28.60	27.78	28.59	73018090
2018-02-26	28.88	29.56	28.70	29.42	102686330
2018-02-27	29.48	29.74	29.06	29.06	94164890
2018-02-28	29.31	29.58	29.08	29.14	76534540
2018-03-01	29.28	29.53	28.38	29.04	119320510
2018-03-02	28.47	30.12	28.32	30.11	133453130
2018-03-05	30.29	31.69	29.76	31.50	189860990
2018-03-06	31.99	32.58	31.65	32.52	185258440
2018-03-07	32.00	32.37	31.46	32.12	171322220
2018-03-08	32.22	32.29	31.41	31.70	113400660
2018-03-09	32.13	33.14	32.02	33.14	145002190
2018-03-12	33.36	33.40	31.86	32.13	203691520
2018-03-13	32.39	32.58	31.33	31.59	129172240
2018-03-14	31.82	32.39	31.77	32.16	104750730
2018-03-15	32.32	32.34	31.81	32.11	56428830
2018-03-16	32.14	32.41	31.84	31.85	73337340
2018-03-19	31.58	31.70	30.73	31.35	99251620
2018-03-20	31.33	31.95	31.28	31.75	59919450
2018-03-21	31.64	31.94	31.45	31.65	52639110
2018-03-22	31.31	31.41	30.57	30.67	80633050
2018-03-23	30.74	31.07	30.04	30.09	95299480
2018-03-26	30.94	32.10	30.20	32.04	119882740
2018-03-27	32.25	32.29	29.70	30.07	120686320
2018-03-28	29.84	29.88	28.16	28.58	189729120
2018-03-29	28.70	29.54	27.59	29.54	191455220
2018-04-02	29.19	29.29	27.51	28.03	134057600
2018-04-03	28.55	29.13	27.80	28.37	126948620
2018-04-04	27.36	29.03	27.12	28.89	129139780
2018-04-05	29.32	29.92	28.91	29.40	106551780
2018-04-06	28.91	29.89	28.57	28.89	114447770
2018-04-09	29.18	29.96	28.91	28.99	98535640
2018-04-10	29.77	29.90	29.17	29.81	107190970
2018-04-11	30.29	31.16	30.18	30.37	148774290
2018-04-12	30.97	31.11	30.68	30.93	102494030
2018-04-13	31.73	31.75	30.82	31.17	120465730
2018-04-16	31.60	31.61	30.40	30.78	203079210
2018-04-17	32.97	33.86	32.38	33.61	338664560
2018-04-18	33.63	33.88	33.11	33.45	112211390
2018-04-19	33.29	33.53	32.68	33.27	84388250
2018-04-20	33.22	33.65	32.60	32.78	91586550
2018-04-23	32.91	33.12	31.71	31.87	89680150
2018-04-24	31.92	32.02	30.23	30.70	138932170
2018-04-25	30.64	31.00	29.26	30.58	149196980
2018-04-26	31.00	31.66	30.56	31.40	92666990
2018-04-27	31.63	31.75	30.65	31.18	70743840
2018-04-30	31.11	31.79	31.01	31.25	60887870
2018-05-01	31.04	31.35	30.67	31.33	60366390
2018-05-02	31.17	31.71	31.04	31.34	56971200
2018-05-03	31.26	31.26	30.57	31.17	61358280
2018-05-04	30.87	32.10	30.77	32.01	82095130
2018-05-07	32.20	32.90	31.93	32.63	71178230
2018-05-08	32.59	32.73	32.31	32.69	47357380
2018-05-09	32.88	33.20	32.75	33.03	56334440
2018-05-10	33.15	33.21	32.73	32.96	53022540
2018-05-11	32.97	33.13	32.49	32.65	45897310
2018-05-14	32.73	33.05	32.70	32.85	40898000
2018-05-15	32.59	32.69	32.24	32.61	47460960
2018-05-16	32.63	32.97	32.51	32.82	36716900
2018-05-17	32.75	33.05	32.32	32.52	49357080
2018-05-18	32.49	32.64	32.28	32.42	35777170
2018-05-21	32.71	33.19	32.55	33.18	66573260
2018-05-22	33.41	33.66	33.12	33.16	59644480
2018-05-23	32.90	34.50	32.81	34.47	100491470
2018-05-24	34.43	35.40	34.11	34.93	147585530
2018-05-25	34.99	35.44	34.88	35.13	78174000
2018-05-29	35.15	35.61	34.67	34.97	97179210
2018-05-30	35.24	35.40	34.93	35.35	56855310
2018-05-31	35.38	35.55	35.02	35.16	69216870
2018-06-01	35.39	36.00	35.28	35.99	71122920
2018-06-04	36.27	36.30	35.55	36.18	76819950
2018-06-05	36.33	36.98	36.14	36.58	83580450
2018-06-06	36.78	36.97	36.33	36.75	77123020
2018-06-07	36.85	36.87	35.78	36.14	82780400
2018-06-08	35.81	36.24	35.63	36.06	52257360
2018-06-11	36.19	36.57	36.09	36.15	44324450
2018-06-12	36.36	36.60	36.20	36.38	42909690
2018-06-13	36.75	38.43	36.41	37.99	182227990
2018-06-14	38.43	39.50	38.33	39.29	145983330
2018-06-15	39.07	39.89	38.75	39.20	135881140
2018-06-18	38.77	39.32	38.65	39.04	68247940
2018-06-19	38.95	40.53	38.85	40.50	166971040
2018-06-20	41.52	41.95	40.96	41.68	164945720
2018-06-21	42.14	42.32	40.64	41.54	183899360
2018-06-22	42.00	42.05	40.97	41.11	104286210
2018-06-25	40.47	40.60	37.88	38.45	224909220
2018-06-26	39.33	40.48	38.91	39.94	151911570
2018-06-27	40.76	41.16	39.00	39.04	165414260
2018-06-28	39.50	39.69	38.71	39.54	122198880
2018-06-29	39.92	40.13	39.06	39.14	92525110
2018-07-02	38.55	39.84	38.00	39.82	81424570
2018-07-03	39.95	40.00	38.95	39.05	52803440
2018-07-05	39.38	39.92	39.09	39.84	84489370
2018-07-06	39.75	40.86	39.55	40.83	86296060
2018-07-09	41.60	41.91	41.11	41.90	111274770
2018-07-10	41.72	41.94	41.31	41.56	93829440
2018-07-11	41.13	41.98	41.06	41.87	97139040
2018-07-12	41.52	41.68	40.78	41.35	127432730
2018-07-13	40.92	41.00	39.51	39.58	157472660
2018-07-16	39.90	40.34	39.18	40.05	229599840
2018-07-17	34.70	38.50	34.40	37.95	584103620
2018-07-18	38.12	38.31	37.24	37.51	217462660
2018-07-19	37.11	37.57	36.30	36.42	168786810
2018-07-20	36.49	37.05	36.01	36.11	151137400
2018-07-23	35.91	36.39	35.36	36.27	115052320
2018-07-24	36.69	36.74	35.46	35.73	128514570
2018-07-25	35.76	36.33	35.57	36.29	85162480
2018-07-26	35.82	36.55	35.66	36.31	69936840
2018-07-27	36.69	36.70	35.17	35.52	89494910
2018-07-30	35.19	35.20	33.40	33.50	182607100
2018-07-31	33.15	34.25	32.80	33.75	140853690
2018-08-01	33.59	34.44	33.40	33.84	77904770
2018-08-02	33.72	34.50	33.47	34.45	71313280
2018-08-03	34.78	34.79	33.85	34.31	88483670
2018-08-06	34.29	35.20	34.17	35.09	81980760
2018-08-07	35.32	35.73	34.90	35.18	79709300
2018-08-08	35.22	35.23	34.66	34.76	54024650
2018-08-09	34.80	35.24	34.58	34.94	48203130
2018-08-10	34.69	34.91	34.44	34.59	43374810
2018-08-13	33.99	34.72	33.91	34.13	68936490
2018-08-14	34.21	34.24	33.63	33.75	58051820
2018-08-15	33.40	33.55	32.10	32.64	117844850
2018-08-16	32.99	33.12	32.12	32.24	66897330
2018-08-17	31.90	32.44	31.30	31.68	104079080
2018-08-20	31.46	33.16	31.09	32.77	135911000
2018-08-21	33.10	34.15	32.97	33.80	147832460
2018-08-22	33.85	34.62	33.74	34.44	89306690
2018-08-23	34.81	35.01	33.77	33.92	113364250
2018-08-24	34.60	35.92	34.45	35.88	147291370
2018-08-27	36.71	37.45	36.00	36.46	174273040
2018-08-28	36.72	37.00	36.04	36.85	92226170
2018-08-29	36.72	36.99	36.29	36.80	81187340
2018-08-30	36.50	37.68	36.35	37.10	109810130
2018-08-31	37.07	37.60	36.71	36.77	79434430
2018-09-04	36.65	36.89	36.13	36.36	76051610
2018-09-05	36.00	36.34	33.58	34.12	130928470
2018-09-06	34.74	35.60	34.20	34.65	130501560
2018-09-07	34.22	35.58	34.13	34.87	91058170
2018-09-10	35.23	35.25	34.31	34.84	57521840
2018-09-11	34.47	35.62	34.39	35.59	61980630
2018-09-12	35.91	37.04	35.62	37.00	104807690
2018-09-13	37.19	37.41	36.68	36.82	83661220
2018-09-14	36.86	37.11	36.35	36.46	47564260
2018-09-17	36.42	36.73	34.96	35.04	70719450
2018-09-18	35.37	36.82	35.16	36.77	104139810
2018-09-19	37.40	37.76	35.92	36.70	118768410
2018-09-20	37.03	37.03	36.32	36.54	67680860
2018-09-21	36.66	37.22	36.07	36.12	119305680
2018-09-24	35.90	37.36	35.43	36.96	93225220
2018-09-25	37.02	37.13	36.45	36.94	67998160
2018-09-26	37.36	38.20	37.09	37.79	137997280
2018-09-27	37.99	38.32	37.60	38.07	73262460
2018-09-28	37.92	38.08	37.37	37.41	71148780
2018-10-01	37.59	38.61	37.56	38.14	83765600
2018-10-02	38.44	38.68	37.38	37.71	86387170
2018-10-03	37.85	38.09	37.49	37.71	57986050
2018-10-04	37.59	37.59	36.04	36.37	90743500
2018-10-05	35.98	36.35	34.30	35.14	135229570
2018-10-08	34.52	35.29	33.81	34.91	123754960
2018-10-09	34.85	35.87	34.71	35.57	87549900
2018-10-10	35.35	35.52	32.54	32.59	171831200
2018-10-11	32.49	33.42	31.58	32.11	160820560
2018-10-12	33.96	34.13	32.89	33.96	148708300
2018-10-15	33.76	33.92	32.69	33.31	112149560
2018-10-16	33.72	34.80	33.06	34.64	201564180
2018-10-17	37.83	38.00	35.65	36.47	326109470
2018-10-18	36.07	36.22	34.61	34.67	184610400
2018-10-19	35.10	35.58	33.22	33.27	167172330
2018-10-22	33.31	33.58	32.03	32.95	170971750
2018-10-23	31.80	33.66	31.68	33.32	149073260
2018-10-24	33.23	33.30	30.07	30.18	190392970
2018-10-25	30.71	31.99	30.53	31.29	133469210
2018-10-26	30.05	31.40	29.23	29.98	196160410
2018-10-29	30.53	30.79	27.54	28.48	216988410
2018-10-30	27.56	29.05	27.12	28.58	236857020
2018-10-31	29.78	31.15	29.51	30.18	203603420
2018-11-01	30.46	31.85	29.67	31.74	151214500
2018-11-02	31.80	32.19	30.83	30.91	134046460
2018-11-05	31.11	31.75	30.37	31.54	102830440
2018-11-06	31.48	32.02	30.53	31.08	97104240
2018-11-07	31.29	32.86	31.10	32.75	133283280
2018-11-08	32.80	33.20	31.66	31.79	110238530
2018-11-09	31.11	31.30	29.80	30.35	134807920
2018-11-12	30.00	30.25	29.06	29.41	109248270
2018-11-13	29.50	30.36	28.91	29.44	122321620
2018-11-14	30.04	30.18	27.83	28.67	168535740
2018-11-15	28.55	29.25	28.22	29.01	99670980
2018-11-16	28.71	29.17	28.10	28.62	90994850
2018-11-19	28.38	28.51	26.92	27.06	129937970
2018-11-20	25.46	27.63	25.00	26.70	166938090
2018-11-21	27.44	27.53	26.15	26.21	110230370
2018-11-23	26.01	26.55	25.68	25.88	52451230
2018-11-26	26.06	26.63	25.38	26.14	124985600
2018-11-27	25.92	26.91	25.61	26.66	111495010
2018-11-28	27.20	28.40	26.33	28.27	148013330
2018-11-29	28.23	29.05	27.55	28.88	154315380
2018-11-30	28.80	29.08	28.31	28.61	118601170
2018-12-03	29.32	29.87	28.46	29.03	141173700
2018-12-04	28.81	29.57	27.47	27.53	128005860
2018-12-06	26.83	28.32	26.71	28.29	130743240
2018-12-07	28.25	28.42	26.34	26.51	124667110
2018-12-10	26.42	27.12	26.06	26.97	96055530
2018-12-11	27.41	27.45	26.28	26.53	98431990
2018-12-12	26.77	28.18	26.65	27.49	114567160
2018-12-13	27.76	27.93	27.19	27.60	83792920
2018-12-14	27.18	27.77	26.50	26.68	99153190
2018-12-17	26.65	27.30	26.11	26.28	96347340
2018-12-18	26.33	27.58	26.33	27.09	103500790
2018-12-19	27.00	28.09	26.38	26.68	137884480
2018-12-20	26.46	26.99	25.19	26.06	167929280
2018-12-21	26.38	26.45	24.13	24.64	213975950
2018-12-24	24.20	25.07	23.37	23.39	95476160
2018-12-26	23.39	25.45	23.12	25.37	144027350
2018-12-27	25.01	25.56	24.01	25.56	122352170
2018-12-28	25.79	26.19	24.98	25.61	109872860
2018-12-31	26.02	27.01	26.00	26.77	135089200
2019-01-02	25.93	26.97	25.66	26.77	116795280
2019-01-03	27.02	27.58	26.44	27.12	149696470
2019-01-04	28.19	29.78	27.85	29.76	193301020
2019-01-07	30.21	31.68	30.17	31.53	186201160
2019-01-08	32.00	32.06	30.80	32.03	153591800
2019-01-09	31.77	32.34	31.35	32.00	133431520
2019-01-10	31.46	32.54	31.25	32.47	134724750
2019-01-11	33.10	34.11	32.85	33.76	195004290
2019-01-14	33.42	33.55	32.91	33.29	104995820
2019-01-15	34.96	35.72	34.70	35.46	211812340
2019-01-16	35.40	35.89	34.81	35.14	153855480
2019-01-17	34.95	35.58	34.64	35.32	188711950
2019-01-18	35.20	35.30	33.67	33.91	266210400
2019-01-22	33.49	33.69	32.10	32.52	179414160
2019-01-23	32.83	33.18	31.86	32.20	134801380
2019-01-24	32.06	33.18	31.90	32.67	111316270
2019-01-25	32.87	34.00	32.85	33.81	111666090
2019-01-28	33.47	33.63	32.89	33.57	86520820
2019-01-29	33.59	33.82	32.82	32.89	76551890
2019-01-30	33.28	34.18	33.08	34.07	92345300
2019-01-31	33.97	34.60	33.81	33.95	85355170
2019-02-01	33.72	34.68	33.65	33.99	98277600
2019-02-04	34.26	35.20	34.13	35.13	90513870
2019-02-05	35.32	36.00	35.29	35.58	90466230
2019-02-06	35.70	35.70	34.72	35.22	67176620
2019-02-07	34.79	34.88	33.90	34.47	78645290
2019-02-08	33.80	34.80	33.80	34.76	75613910
2019-02-11	35.00	35.29	34.48	34.57	54548630
2019-02-12	34.81	36.00	34.65	36.00	104293990
2019-02-13	35.73	35.96	35.03	35.18	105591460
2019-02-14	35.18	36.05	34.83	35.91	92953380
2019-02-15	35.85	36.44	35.55	35.69	92299800
2019-02-19	35.58	36.50	35.53	36.19	73965590
2019-02-20	36.49	36.67	35.67	35.99	81107410
2019-02-21	36.00	36.29	35.39	35.70	62278970
2019-02-22	36.03	36.61	36.01	36.30	70882140
2019-02-25	36.70	37.15	36.38	36.39	75693200
2019-02-26	36.30	36.57	35.93	36.50	49445930
2019-02-27	36.35	36.80	35.98	36.29	56299450
2019-02-28	36.25	36.64	35.77	35.81	61867630
2019-03-01	36.23	36.29	35.47	35.73	55265390
2019-03-04	35.97	36.23	34.80	35.10	74869960
2019-03-05	35.15	35.62	34.83	35.43	59377540
2019-03-06	35.36	35.99	35.17	35.96	62118950
2019-03-07	36.02	36.29	35.05	35.26	61513310
2019-03-08	34.58	34.99	34.25	34.96	68988380
2019-03-11	35.20	35.90	35.00	35.89	53872850
2019-03-12	35.94	36.01	35.38	35.63	51645710
2019-03-13	35.58	36.25	35.28	36.12	64440920
2019-03-14	36.05	36.38	35.81	35.88	52714290
2019-03-15	36.10	36.40	35.89	36.15	84432100
2019-03-18	36.25	37.10	36.19	36.34	71947260
2019-03-19	36.64	36.70	35.68	35.88	75414250
2019-03-20	35.89	37.59	35.70	37.52	109171650
2019-03-21	37.40	37.90	37.06	37.79	85440170
2019-03-22	37.60	37.64	36.00	36.10	86613460
2019-03-25	35.90	36.70	35.74	36.62	84738450
2019-03-26	36.79	36.84	35.80	36.00	76664750
2019-03-27	36.10	36.25	35.04	35.34	78523700
2019-03-28	35.45	35.59	34.92	35.46	43609600
2019-03-29	35.72	35.83	35.37	35.66	47056360
2019-04-01	35.90	36.83	35.85	36.70	70360970
2019-04-02	36.63	36.84	36.22	36.77	51587420
2019-04-03	36.93	37.34	36.62	36.98	53766230
2019-04-04	37.01	37.21	36.24	36.79	46273050
2019-04-05	36.90	36.98	36.47	36.55	39054930
2019-04-08	36.51	36.59	35.99	36.14	46538100
2019-04-09	36.05	36.67	35.90	36.47	54392280
2019-04-10	36.58	36.88	36.23	36.39	45455610
2019-04-11	36.50	37.01	36.08	36.77	65268990
2019-04-12	36.07	36.18	34.94	35.11	156461990
2019-04-15	35.07	35.22	34.23	34.89	88423440
2019-04-16	35.50	36.45	35.27	35.95	187402320
2019-04-17	36.51	36.88	35.06	35.47	180541010
2019-04-18	35.50	36.04	35.16	36.04	83531650
2019-04-22	35.97	37.77	35.90	37.73	119805340
2019-04-23	37.55	38.48	37.47	38.19	100898200
2019-04-24	38.11	38.19	37.33	37.42	65418720
2019-04-25	37.45	37.48	36.57	36.83	62554960
2019-04-26	36.84	37.51	36.62	37.49	56219010
2019-04-29	37.37	37.46	36.91	37.18	38217030
2019-04-30	36.96	37.45	36.83	37.05	38700950
2019-05-01	37.40	38.60	37.32	37.88	92572840
2019-05-02	37.80	38.35	37.45	37.91	53981670
2019-05-03	38.15	38.50	37.83	38.50	51303010
2019-05-06	37.77	38.14	37.60	37.87	57931440
2019-05-07	37.70	37.99	36.58	37.05	69749240
2019-05-08	36.79	36.90	36.14	36.44	65719570
2019-05-09	36.09	36.42	35.28	36.28	58825720
2019-05-10	36.16	36.53	35.31	36.10	56571230
2019-05-13	35.23	35.43	34.31	34.53	80266970
2019-05-14	34.87	35.00	34.25	34.56	53530290
2019-05-15	34.33	35.65	34.14	35.50	63401180
2019-05-16	35.64	36.40	35.39	35.93	64414630
2019-05-17	35.64	35.96	35.38	35.45	47254480
2019-05-20	35.12	35.24	34.54	34.81	46215150
2019-05-21	35.10	35.64	34.99	35.43	40263690
2019-05-22	35.80	37.05	35.73	35.97	62293890
2019-05-23	35.55	35.74	34.77	35.22	56304430
2019-05-24	35.54	35.94	35.38	35.44	38309630
2019-05-28	35.44	36.12	35.36	35.48	47171440
2019-05-29	35.36	35.38	34.59	34.92	56589130
2019-05-30	35.06	35.42	34.83	35.19	40080420
2019-05-31	34.72	34.93	34.29	34.33	50234490
2019-06-03	34.36	34.77	33.27	33.66	78495890
2019-06-04	34.50	35.36	34.33	35.34	78916320
2019-06-05	35.44	35.79	34.87	35.57	50200810
2019-06-06	35.48	35.82	35.21	35.71	37099550
2019-06-07	35.74	36.52	35.57	36.09	47773210
2019-06-10	36.37	36.71	34.93	35.20	78102610
2019-06-11	35.50	35.76	34.85	35.13	53967120
2019-06-12	35.18	35.36	34.32	34.56	45847040
2019-06-13	34.72	34.85	33.93	34.34	62093470
2019-06-14	34.16	34.34	33.62	33.97	50190110
2019-06-17	34.27	35.18	34.21	35.06	53582190
2019-06-18	35.56	36.15	35.38	35.71	54285420
2019-06-19	36.17	36.47	35.61	36.35	56671560
2019-06-20	36.59	37.01	36.12	36.52	58994670
2019-06-21	36.50	37.15	36.50	36.92	74483560
2019-06-24	37.03	37.50	37.02	37.10	48302400
2019-06-25	37.08	37.10	35.83	36.03	57503830
2019-06-26	36.16	36.68	36.16	36.22	36696770
2019-06-27	36.32	37.09	36.32	37.00	41385750
2019-06-28	37.03	37.15	36.49	36.73	45927060
2019-07-01	37.35	37.67	37.20	37.46	50015180
2019-07-02	37.49	37.60	37.03	37.54	36289620
2019-07-03	37.67	38.20	37.58	38.17	37990090
2019-07-05	37.83	38.14	37.56	38.06	37321620
2019-07-08	37.82	37.83	37.54	37.62	31134020
2019-07-09	37.91	38.48	37.75	37.99	69328220
2019-07-10	38.28	38.43	37.74	38.10	58787900
2019-07-11	38.11	38.45	37.88	37.95	43362870
2019-07-12	37.87	37.97	37.28	37.33	66369370
2019-07-15	37.29	37.37	36.23	36.66	79446800
2019-07-16	37.01	37.13	36.49	36.60	58632220
2019-07-17	36.63	36.65	36.18	36.24	136395360
2019-07-18	32.38	32.99	32.03	32.52	313058990
2019-07-19	32.34	32.59	31.42	31.51	163024820
2019-07-22	31.20	31.45	30.58	31.06	177253340
2019-07-23	31.14	31.35	30.60	30.73	91710680
2019-07-24	31.05	32.00	30.73	31.79	119618180
2019-07-25	31.89	32.77	31.63	32.65	107984960
2019-07-26	32.88	33.60	32.75	33.58	108474950
2019-07-29	33.60	33.64	32.88	33.27	57828170
2019-07-30	32.92	32.97	32.32	32.59	60293200
2019-07-31	32.52	33.18	31.85	32.30	62594940
2019-08-01	32.43	32.86	31.87	31.95	65631560
2019-08-02	31.75	31.94	31.18	31.88	62803430
2019-08-05	31.10	31.34	30.47	30.76	86924850
2019-08-06	31.06	31.19	30.53	31.01	61790900
2019-08-07	30.26	30.50	29.68	30.43	93224330
2019-08-08	31.10	31.64	30.66	31.59	59058650
2019-08-09	31.37	31.66	30.57	30.89	53490590
2019-08-12	30.55	31.29	30.32	31.08	65317220
2019-08-13	30.98	31.64	30.82	31.23	53387610
2019-08-14	30.80	30.84	29.80	29.91	73557530
2019-08-15	29.95	30.06	28.80	29.58	96833840
2019-08-16	29.89	30.36	29.63	30.28	70907570
2019-08-19	30.63	31.18	30.48	30.94	49517330
2019-08-20	30.46	30.50	29.77	29.90	73521620
2019-08-21	30.16	30.29	29.62	29.78	56897460
2019-08-22	29.87	30.03	29.32	29.69	49770420
2019-08-23	29.50	29.90	29.03	29.14	63311890
2019-08-26	29.52	29.70	29.25	29.50	46969820
2019-08-27	29.45	29.68	28.72	29.10	63145590
2019-08-28	28.95	29.28	28.78	29.18	39580430
2019-08-29	29.50	29.99	29.50	29.68	43925320
2019-08-30	29.88	29.89	29.09	29.38	44479900
2019-09-03	29.08	29.39	28.81	28.93	36841770
2019-09-04	29.13	29.24	28.65	29.15	46536650
2019-09-05	28.53	29.40	28.28	29.33	89723560
2019-09-06	29.34	29.34	28.70	29.02	51665560
2019-09-09	29.48	30.16	29.06	29.43	82327440
2019-09-10	29.12	29.72	28.27	28.80	123202480
2019-09-11	28.57	29.27	28.46	28.83	74059490
2019-09-12	28.81	29.27	28.66	28.89	50109270
2019-09-13	29.06	29.66	29.00	29.42	65831240
2019-09-16	29.42	29.74	28.98	29.43	53073860
2019-09-17	29.45	29.92	29.18	29.86	48171190
2019-09-18	29.50	29.61	28.75	29.16	78415390
2019-09-19	29.16	29.38	28.34	28.66	85457610
2019-09-20	28.03	28.25	26.60	27.08	239541920
2019-09-23	26.83	27.34	26.19	26.59	136102940
2019-09-24	26.25	26.50	25.23	25.46	163928080
2019-09-25	25.57	26.66	25.37	26.48	118467480
2019-09-26	26.64	26.81	26.02	26.33	76968580
2019-09-27	26.62	26.74	26.04	26.31	73674910
2019-09-30	26.40	26.89	26.28	26.76	68231000
2019-10-01	26.74	27.22	26.40	26.96	87862840
2019-10-02	26.36	26.94	26.22	26.80	77732990
2019-10-03	26.78	26.88	25.70	26.82	90688100
2019-10-04	26.82	27.55	26.65	27.28	99927740
2019-10-07	27.20	27.67	27.13	27.45	67968110
2019-10-08	27.30	27.55	27.06	27.07	63022690
2019-10-09	27.00	27.10	26.46	26.75	68434880
2019-10-10	26.60	28.05	26.50	28.05	109611910
2019-10-11	28.48	28.79	27.59	28.29	88173010
2019-10-14	28.39	28.69	28.20	28.55	55431200
2019-10-15	28.38	28.59	27.94	28.43	77281610
2019-10-16	28.31	28.82	28.07	28.63	184133350
2019-10-17	30.45	30.88	28.83	29.34	384623430
2019-10-18	28.94	29.09	27.34	27.53	234496380
2019-10-21	27.29	27.99	26.90	27.81	126339590
2019-10-22	27.12	27.54	26.58	26.67	118655930
2019-10-23	26.81	27.39	26.66	27.13	71544300
2019-10-24	27.18	27.40	26.88	27.15	49110330
2019-10-25	27.07	27.78	27.02	27.68	47478290
2019-10-28	27.81	28.58	27.74	28.19	62484330
2019-10-29	28.19	28.44	27.75	28.12	43561810
2019-10-30	28.43	29.35	28.30	29.15	93455620
2019-10-31	29.10	29.15	28.48	28.74	50900210
2019-11-01	28.87	28.91	28.30	28.68	55942930
2019-11-04	28.80	29.54	28.72	29.29	55662130
2019-11-05	29.00	29.12	28.63	28.80	40623700
2019-11-06	28.82	29.06	28.58	28.86	34382570
2019-11-07	29.07	29.82	28.83	28.96	59284710
2019-11-08	28.87	29.40	28.75	29.16	45095880
2019-11-11	28.92	29.64	28.85	29.42	39458850
2019-11-12	29.53	29.53	28.87	29.20	57748330
2019-11-13	29.10	29.34	28.11	28.31	92330660
2019-11-14	28.33	29.06	28.32	28.96	65397710
2019-11-15	29.06	29.58	28.76	29.50	63377790
2019-11-18	29.60	30.50	29.33	30.26	86215660
2019-11-19	30.40	30.57	29.85	30.26	59197100
2019-11-20	30.10	30.83	30.10	30.52	51155460
2019-11-21	30.60	31.27	30.43	31.17	74883730
2019-11-22	30.91	31.14	30.44	31.05	59700560
2019-11-25	30.88	31.57	30.53	31.56	78789430
2019-11-26	31.50	31.65	31.17	31.25	53283480
2019-11-27	31.39	31.68	31.28	31.59	41009750
2019-11-29	31.58	31.66	31.33	31.47	24117490
2019-12-02	31.44	31.44	30.38	31.00	62231350
2019-12-03	30.22	30.74	30.19	30.62	52724470
2019-12-04	30.84	30.84	30.33	30.43	35135510
2019-12-05	30.53	30.65	29.88	30.29	46188670
2019-12-06	30.47	30.78	30.26	30.74	44596840
2019-12-09	30.74	31.15	30.24	30.25	57660060
2019-12-10	29.61	29.89	29.20	29.31	104812390
2019-12-11	29.45	29.94	29.42	29.89	56071550
2019-12-12	29.57	29.92	29.51	29.84	47714040
2019-12-13	29.85	30.18	29.73	29.85	38830690
2019-12-16	30.09	30.57	29.86	30.42	46601660
2019-12-17	30.74	31.68	30.66	31.55	104371270
2019-12-18	31.63	32.54	31.56	32.08	112107370
2019-12-19	32.45	33.28	32.42	33.22	98333550
2019-12-20	33.50	33.80	33.06	33.69	99232600
2019-12-23	33.78	33.80	33.10	33.31	57679370
2019-12-24	33.40	33.57	33.16	33.32	20193220
2019-12-26	33.46	33.65	33.20	33.26	35958540
2019-12-27	33.30	33.38	32.60	32.91	50371560
2019-12-30	32.91	32.92	32.29	32.33	43152670
2019-12-31	32.20	32.49	32.11	32.36	37148370
2020-01-02	32.61	33.00	32.48	32.98	43484930
2020-01-03	32.68	32.99	32.55	32.59	37954660
2020-01-06	32.31	33.64	32.12	33.58	56685770
2020-01-07	33.65	33.67	33.03	33.08	47424580
2020-01-08	33.15	34.27	33.11	33.93	71091170
2020-01-09	34.20	34.34	33.46	33.57	47174300
2020-01-10	33.71	33.85	32.73	32.91	47205400
2020-01-13	33.18	34.09	33.15	33.89	62961740
2020-01-14	34.44	34.54	33.55	33.87	72015440
2020-01-15	33.87	34.32	33.66	33.91	51580350
2020-01-16	34.35	34.36	33.59	33.86	50159970
2020-01-17	34.10	34.16	33.74	33.97	60665470
2020-01-21	34.00	34.10	33.26	33.81	143503220
2020-01-22	33.26	33.63	32.36	32.60	217299590
2020-01-23	32.60	34.99	32.50	34.96	182002930
2020-01-24	34.85	35.99	34.59	35.32	179396810
2020-01-27	34.60	35.19	34.10	34.29	77094820
2020-01-28	34.59	35.24	34.28	34.85	68215810
2020-01-29	34.90	34.94	33.86	34.32	76491830
2020-01-30	34.11	34.82	33.93	34.77	53281360
2020-01-31	34.74	34.74	34.10	34.51	52300010
2020-02-03	34.72	35.96	34.63	35.80	66748850
2020-02-04	36.10	36.96	35.61	36.90	71614510
2020-02-05	37.51	37.53	36.23	36.97	64370260
2020-02-06	36.96	37.15	36.25	36.70	39204280
2020-02-07	36.50	37.18	36.36	36.68	43852270
2020-02-10	36.50	37.48	36.25	37.11	52941380
2020-02-11	37.38	37.81	36.97	37.37	47728700
2020-02-12	37.72	38.06	37.59	38.00	46247720
2020-02-13	37.70	38.54	37.65	38.14	44853830
2020-02-14	38.15	38.52	37.94	38.04	37362660
2020-02-18	37.93	38.95	37.92	38.78	51804000
2020-02-19	38.81	39.30	38.49	38.62	48963680
2020-02-20	38.66	38.97	37.67	38.60	40794250
2020-02-21	38.53	38.73	37.79	38.01	39356180
2020-02-24	36.48	37.28	36.10	36.87	69364180
2020-02-25	37.20	37.57	35.77	36.01	64812430
2020-02-26	36.63	38.20	36.50	37.92	89611260
2020-02-27	37.15	39.16	37.06	37.17	109676990
2020-02-28	36.42	37.68	35.68	36.90	111785720
2020-03-02	37.31	38.14	36.45	38.11	69978910
2020-03-03	38.10	39.35	36.74	36.88	83646230
2020-03-04	37.78	38.40	37.05	38.38	54873400
2020-03-05	38.10	39.14	36.86	37.28	87469850
2020-03-06	36.77	37.13	35.69	36.90	81471650
2020-03-09	34.39	35.75	34.17	34.65	74054580
2020-03-10	35.64	36.45	34.79	36.41	76044440
2020-03-11	35.89	36.30	34.48	34.99	60587820
2020-03-12	32.65	33.57	30.73	31.53	120715910
2020-03-13	33.05	33.64	30.74	33.63	94581970
2020-03-16	30.66	33.44	29.48	29.88	105599400
2020-03-17	30.62	32.29	29.03	31.98	100139130
2020-03-18	30.24	33.16	30.00	31.55	125936470
2020-03-19	32.43	34.85	31.68	33.20	106159570
2020-03-20	34.23	35.05	33.20	33.28	108538460
2020-03-23	34.79	36.61	34.09	36.03	134493780
2020-03-24	37.00	37.29	35.30	35.73	116386830
2020-03-25	36.10	36.20	33.92	34.24	87671710
2020-03-26	34.40	36.38	34.17	36.30	72350160
2020-03-27	35.91	36.86	35.30	35.71	79487750
2020-03-30	36.30	37.78	36.12	37.10	86219640
2020-03-31	36.79	38.30	36.64	37.55	93664640
2020-04-01	37.61	38.02	36.10	36.41	66724540
2020-04-02	36.41	37.10	36.01	37.01	45924770
2020-04-03	36.75	37.09	35.75	36.18	48607680
2020-04-06	36.52	38.03	36.17	38.00	81839210
2020-04-07	38.00	38.13	36.93	37.23	70464380
2020-04-08	37.40	37.84	36.83	37.11	69088790
2020-04-09	37.11	37.21	36.30	37.07	77112960
2020-04-13	37.13	40.05	36.77	39.67	116929220
2020-04-14	39.75	41.78	39.48	41.36	115809830
2020-04-15	41.30	43.50	41.23	42.68	135612220
2020-04-16	43.70	44.95	43.16	43.92	161286660
2020-04-17	43.10	43.20	41.47	42.30	126162580
2020-04-20	43.52	44.45	43.06	43.75	126558180
2020-04-21	44.48	44.70	42.56	43.38	231775500
2020-04-22	42.97	43.30	41.30	42.14	211237730
2020-04-23	41.93	43.84	41.93	42.67	139523300
2020-04-24	42.50	42.72	41.59	42.50	86703620
2020-04-27	42.50	42.90	42.08	42.14	62774800
2020-04-28	42.00	42.10	40.29	40.38	101012330
2020-04-29	39.95	41.59	39.36	41.19	96931370
2020-04-30	41.03	42.44	40.80	41.99	79539750
2020-05-01	41.51	42.80	41.17	41.53	82998580
2020-05-04	41.78	42.85	41.49	42.82	77990580
2020-05-05	42.76	43.10	42.16	42.47	62862930
2020-05-06	42.93	43.98	42.64	43.43	66607370
2020-05-07	43.69	43.89	43.07	43.65	56502810
2020-05-08	43.41	44.20	43.36	43.56	50543080
2020-05-11	43.63	44.49	43.56	44.05	54860370
2020-05-12	44.20	44.42	43.14	43.18	45982110
2020-05-13	43.57	44.70	42.73	43.83	70145630
2020-05-14	44.49	45.24	43.28	44.20	90074670
2020-05-15	44.07	45.50	43.75	45.42	72439980
2020-05-18	45.12	45.64	44.34	45.26	77803090
2020-05-19	45.34	45.90	45.05	45.10	48104870
2020-05-20	45.43	45.58	44.40	44.77	56072570
2020-05-21	44.86	44.90	43.03	43.63	91173250
2020-05-22	43.70	43.91	42.72	42.93	54223340
2020-05-26	42.78	42.85	41.31	41.48	78811150
2020-05-27	41.04	42.00	39.79	41.99	104463390
2020-05-28	41.72	42.24	41.15	41.34	56601600
2020-05-29	41.75	42.03	41.19	41.97	52704840
2020-06-01	41.88	42.67	41.60	42.59	37485730
2020-06-02	42.59	42.76	41.95	42.73	34948010
2020-06-03	42.70	42.71	41.81	42.20	43160440
2020-06-04	42.24	42.87	41.00	41.43	54105290
2020-06-05	40.73	42.02	40.43	41.96	50995610
2020-06-08	41.60	42.08	40.65	41.95	58514530
2020-06-09	42.17	43.47	42.03	43.41	67969990
2020-06-10	43.60	43.97	43.06	43.45	48968930
2020-06-11	42.82	44.56	42.42	42.56	74628680
2020-06-12	42.90	43.41	41.25	41.81	64611270
2020-06-15	42.14	42.65	41.54	42.55	44714990
2020-06-16	42.58	43.80	42.52	43.61	55140160
2020-06-17	44.18	45.05	43.92	44.78	65295680
2020-06-18	44.87	45.28	44.28	44.99	42776270
2020-06-19	44.91	45.40	44.56	45.37	59336510
2020-06-22	45.50	46.86	45.42	46.80	62721050
2020-06-23	46.65	47.40	46.45	46.63	59484360
2020-06-24	46.85	47.24	45.40	45.79	48261910
2020-06-25	45.89	46.70	45.40	46.59	41345130
2020-06-26	46.64	46.80	44.22	44.34	68047260
2020-06-29	44.52	44.77	43.21	44.72	48439780
2020-06-30	45.00	45.76	44.70	45.50	41985450
2020-07-01	45.40	48.82	45.40	48.56	97058700
2020-07-02	48.56	49.23	47.55	47.69	63514850
2020-07-06	48.08	49.95	47.98	49.38	78389900
2020-07-07	49.73	50.48	49.08	49.32	56698700
2020-07-08	49.86	50.51	49.38	50.28	56916820
2020-07-09	50.84	51.00	49.58	50.78	58405410
2020-07-10	51.97	55.59	51.13	54.87	216055870
2020-07-13	56.80	57.54	52.10	52.55	183990200
2020-07-14	51.71	52.55	49.05	52.49	150833000
2020-07-15	51.63	52.90	51.02	52.33	100666520
2020-07-16	52.65	53.55	50.44	52.74	244989940
2020-07-17	49.49	50.36	48.41	49.30	249913520
2020-07-20	48.91	50.45	48.42	50.24	119403060
2020-07-21	50.60	50.62	48.86	49.01	91272180
2020-07-22	49.22	49.72	48.72	48.98	69540780
2020-07-23	49.11	49.19	47.20	47.76	77220340
2020-07-24	46.88	48.72	46.75	48.05	77462470
2020-07-27	48.45	49.69	48.23	49.57	78630690
2020-07-28	49.60	49.78	48.78	48.85	59867270
2020-07-29	49.23	49.49	48.41	48.45	66117690
2020-07-30	48.07	48.84	47.75	48.58	66085690
2020-07-31	48.83	49.48	48.45	48.89	59243100
2020-08-03	49.09	50.31	49.02	49.86	58761900
2020-08-04	49.87	51.04	49.87	50.96	56079680
2020-08-05	50.87	51.01	50.12	50.21	43135260
2020-08-06	50.41	51.08	49.87	50.91	37258610
2020-08-07	50.55	50.83	48.67	49.47	59103480
2020-08-10	49.34	49.75	47.86	48.34	46911850
2020-08-11	47.98	48.09	46.66	46.69	73292260
2020-08-12	47.13	48.25	47.02	47.55	54412430
2020-08-13	47.84	48.45	47.65	48.13	30089330
2020-08-14	48.28	48.83	48.02	48.27	29434870
2020-08-17	48.42	48.62	47.91	48.24	24235450
2020-08-18	48.44	49.53	48.28	49.19	35055180
2020-08-19	49.39	49.45	48.35	48.45	31562180
2020-08-20	48.47	49.89	48.39	49.79	51324800
2020-08-21	49.65	49.81	49.00	49.23	39212930
2020-08-24	49.54	50.10	48.32	48.88	47621830
2020-08-25	48.82	49.25	48.51	49.06	57277210
2020-08-26	49.25	54.90	49.21	54.75	203736810
2020-08-27	53.78	54.10	52.12	52.63	90629120
2020-08-28	53.20	53.90	52.20	52.39	44175170
2020-08-31	52.12	53.20	51.76	52.96	49414090
2020-09-01	53.26	55.74	53.25	55.66	95819070
2020-09-02	55.38	55.65	53.74	55.28	58869300
2020-09-03	54.50	55.40	52.13	52.58	90710890
2020-09-04	52.02	52.74	48.60	51.61	82701180
2020-09-08	49.84	52.20	49.50	50.70	55726840
2020-09-09	51.92	52.00	49.26	50.02	68481270
2020-09-10	50.34	50.63	47.88	48.07	62401810
2020-09-11	48.65	49.37	47.68	48.20	50352000
2020-09-14	48.06	48.90	47.13	47.63	73591260
2020-09-15	48.40	49.75	48.16	49.60	53369920
2020-09-16	50.00	50.47	48.33	48.39	44014120
2020-09-17	47.52	47.84	46.33	47.02	53793010
2020-09-18	47.25	47.94	45.86	47.00	67177110
2020-09-21	46.77	48.78	46.63	48.74	54575390
2020-09-22	48.90	49.18	47.93	49.12	34823240
2020-09-23	49.10	49.10	46.90	47.06	37264230
2020-09-24	47.05	47.70	46.78	47.31	37272010
2020-09-25	47.44	48.49	46.80	48.29	37694360
2020-09-28	48.91	49.20	47.79	49.07	47734970
2020-09-29	48.95	49.63	48.65	49.35	35431930
2020-09-30	49.26	50.46	48.93	50.00	46341110
2020-10-01	50.60	52.96	50.36	52.75	81537100
2020-10-02	51.64	52.64	50.27	50.31	60711650
2020-10-05	50.68	52.10	50.17	52.07	40880690
2020-10-06	51.87	52.18	50.42	50.59	41990340
2020-10-07	51.80	53.65	51.58	53.47	79886830
2020-10-08	53.35	53.50	52.42	53.18	53864880
2020-10-09	53.78	54.43	53.50	53.94	47812590
2020-10-12	54.88	55.18	53.82	53.98	53910740
2020-10-13	54.06	55.77	53.72	55.41	56024980
2020-10-14	56.26	57.25	54.10	54.15	95100810
2020-10-15	54.55	55.12	53.51	54.19	51131260
2020-10-16	54.95	55.43	53.00	53.08	63473630
2020-10-19	53.71	54.18	52.54	53.07	75675060
2020-10-20	52.81	53.38	52.23	52.54	100471750
2020-10-21	50.10	50.69	48.83	48.91	174057080
2020-10-22	49.47	49.51	48.20	48.52	69979220
2020-10-23	48.81	49.01	48.14	48.83	49278620
2020-10-26	48.70	49.68	47.89	48.82	61860870
2020-10-27	49.00	49.05	48.29	48.89	36271750
2020-10-28	48.64	49.40	48.33	48.62	59927310
2020-10-29	48.85	51.39	47.93	50.42	111206890
2020-10-30	50.20	50.59	47.22	47.57	78138970
2020-11-02	47.89	48.63	47.50	48.41	44081930
2020-11-03	48.49	49.53	47.88	48.72	36902130
2020-11-04	49.54	50.77	49.40	49.70	51373300
2020-11-05	50.66	51.87	50.35	51.38	53727810
2020-11-06	51.50	51.52	50.25	51.47	42363490
2020-11-09	48.55	49.59	46.73	47.05	104196760
2020-11-10	47.10	48.46	46.34	48.02	83061420
2020-11-11	48.30	49.17	47.83	49.08	54605320
2020-11-12	49.10	49.65	48.04	48.68	50711550
2020-11-13	48.68	48.89	47.78	48.28	30065100
2020-11-16	48.00	48.56	47.73	47.91	39535630
2020-11-17	48.01	48.75	47.89	48.06	36980820
2020-11-18	48.20	48.86	47.77	48.18	36292370
2020-11-19	48.20	48.78	48.05	48.47	22546530
2020-11-20	48.52	49.48	48.16	48.82	42559240
2020-11-23	49.05	49.12	47.58	47.66	54165710
2020-11-24	47.88	48.41	47.59	48.29	35578940
2020-11-25	48.51	48.69	47.89	48.50	35986290
2020-11-27	48.66	49.33	48.18	49.14	28057620
2020-11-30	49.01	49.26	48.13	49.07	35309400
2020-12-01	49.23	50.95	49.20	50.46	50632340
2020-12-02	50.16	50.68	49.35	50.34	30283580
2020-12-03	50.30	50.88	49.60	49.75	28261160
2020-12-04	49.75	50.45	49.36	49.83	36662430
2020-12-07	50.00	51.78	49.78	51.58	42892930
2020-12-08	51.79	52.15	50.56	51.27	42289500
2020-12-09	51.05	51.45	49.13	49.36	41787680
2020-12-10	49.46	50.38	49.29	50.11	30182030
2020-12-11	49.50	50.33	49.49	50.32	32109280
2020-12-14	50.54	52.42	50.12	52.24	57704240
2020-12-15	51.85	52.47	51.36	51.98	33982090
2020-12-16	52.01	52.74	51.77	52.48	36823920
2020-12-17	52.90	53.55	52.64	53.29	31933770
2020-12-18	53.32	53.64	52.60	53.45	45026920
2020-12-21	53.01	53.26	52.12	52.89	38939640
2020-12-22	52.77	53.04	52.05	52.73	19085290
2020-12-23	52.48	52.63	51.42	51.45	23931870
2020-12-24	51.51	51.93	51.22	51.40	11439520
2020-12-28	51.64	52.37	50.71	51.91	28918670
2020-12-29	51.99	53.65	51.55	53.09	40223580
2020-12-30	53.01	53.33	52.37	52.46	18762860
2020-12-31	52.55	54.55	52.32	54.07	53923220
2021-01-04	53.90	54.08	51.51	52.29	44444070
2021-01-05	52.16	52.68	51.59	52.08	31338720
2021-01-06	51.20	51.31	49.95	50.05	53462100
2021-01-07	50.83	51.64	50.64	50.89	36864480
2021-01-08	51.13	51.32	50.45	51.04	29739490
2021-01-11	50.78	51.07	49.80	49.91	38127200
2021-01-12	50.00	50.11	48.57	49.43	59904250
2021-01-13	49.55	51.24	49.30	50.78	50320990
2021-01-14	50.74	51.45	49.96	50.09	41773570
2021-01-15	50.00	50.63	49.51	49.80	58957880
2021-01-19	50.10	50.93	49.35	50.18	123158130
2021-01-20	56.54	59.33	55.69	58.63	326374500
2021-01-21	58.25	58.88	57.04	57.98	118406340
2021-01-22	58.21	58.40	56.44	56.52	75508220
2021-01-25	56.70	56.98	54.87	55.68	72073290
2021-01-26	55.47	56.80	55.41	56.19	50238470
2021-01-27	55.07	55.64	51.57	52.33	86702770
2021-01-28	53.59	55.31	53.07	53.86	59689780
2021-01-29	53.80	54.10	53.02	53.24	43252640
2021-02-01	53.68	54.51	53.17	53.90	35475070
2021-02-02	54.20	55.55	53.89	54.82	37675690
2021-02-03	55.02	55.05	53.82	53.95	31722880
2021-02-04	53.98	55.95	53.75	55.22	51645370
2021-02-05	55.23	55.44	54.55	55.08	23761750
2021-02-08	55.50	55.50	54.37	54.79	27917210
2021-02-09	54.60	56.60	54.30	55.91	37034990
2021-02-10	56.25	56.67	55.35	56.36	39912640
2021-02-11	56.44	56.59	55.42	55.76	27305870
2021-02-12	55.69	56.12	55.09	55.65	21971280
2021-02-16	55.73	56.36	55.27	55.73	26240970
2021-02-17	55.10	55.53	54.30	55.13	20715900
2021-02-18	54.90	55.00	53.82	54.82	24576040
2021-02-19	54.80	54.90	53.88	54.02	28414570
2021-02-22	53.50	54.18	53.08	53.38	30785940
2021-02-23	52.50	54.85	51.83	54.62	41365320
2021-02-24	53.98	55.68	53.91	55.34	32450380
2021-02-25	55.03	55.65	53.58	54.67	42528790
2021-02-26	54.65	55.31	53.80	53.89	37555740
2021-03-01	54.56	55.21	54.20	55.06	30421800
2021-03-02	55.33	55.70	54.60	54.78	30422260
2021-03-03	54.59	54.80	51.78	52.07	53624430
2021-03-04	52.15	53.15	50.77	51.13	50347920
2021-03-05	51.20	51.78	49.88	51.64	50699730
2021-03-08	51.45	51.88	49.29	49.33	39817580
2021-03-09	50.73	51.31	50.38	50.64	34700420
2021-03-10	51.35	51.90	50.43	50.45	37714840
2021-03-11	51.22	53.02	51.07	52.31	47144690
2021-03-12	51.25	52.65	50.66	51.80	39817430
2021-03-15	51.63	52.07	50.80	52.03	34855190
2021-03-16	52.45	53.34	52.32	52.40	32388880
2021-03-17	52.20	52.84	51.43	52.44	28173760
2021-03-18	51.64	51.79	50.39	50.48	40966060
2021-03-19	50.50	51.32	50.16	51.22	43863600
2021-03-22	50.91	52.93	50.91	52.31	33605870
2021-03-23	52.99	54.31	52.94	53.51	55834610
2021-03-24	53.38	53.44	52.00	52.08	41022110
2021-03-25	51.70	51.85	49.70	50.29	49267640
2021-03-26	50.28	50.87	49.67	50.81	34677970
2021-03-29	50.57	51.80	50.44	51.40	33300490
2021-03-30	51.05	51.44	50.69	51.34	24181290
2021-03-31	51.57	52.81	51.54	52.17	35031110
2021-04-01	52.99	54.05	52.70	53.94	39386370
2021-04-05	54.00	54.29	52.92	54.07	33559040
2021-04-06	54.48	55.42	54.33	54.45	34742050
2021-04-07	54.35	54.96	54.15	54.70	21513190
2021-04-08	55.11	55.69	54.76	55.46	43098290
2021-04-09	55.27	55.69	54.71	55.53	28940340
2021-04-12	55.11	55.80	54.96	55.28	29440600
2021-04-13	55.70	55.98	55.03	55.37	27203440
2021-04-14	55.49	55.49	53.85	54.00	37402940
2021-04-15	54.42	55.35	54.27	54.92	31390500
2021-04-16	55.05	55.20	53.95	54.65	32090750
2021-04-19	54.69	55.64	54.55	55.44	42887150
2021-04-20	55.44	56.36	54.63	54.96	112576480
2021-04-21	50.80	51.55	50.36	50.89	228974460
2021-04-22	51.38	51.40	50.06	50.88	90610620
2021-04-23	50.90	50.97	50.07	50.56	73146590
2021-04-26	50.68	51.05	50.30	51.03	43888390
2021-04-27	51.26	51.30	50.46	50.56	37613270
2021-04-28	50.52	50.84	50.33	50.65	31929830
2021-04-29	50.76	50.93	49.90	50.90	51277920
2021-04-30	50.50	51.46	50.50	51.35	44132420
2021-05-03	51.27	51.90	50.52	50.91	40918950
2021-05-04	51.08	51.16	49.68	50.32	43495020
2021-05-05	50.50	50.78	49.46	49.61	31293660
2021-05-06	49.60	49.96	49.14	49.96	37836980
2021-05-07	50.46	50.86	50.11	50.38	31327860
2021-05-10	50.20	50.32	48.61	48.67	51316320
2021-05-11	47.98	49.80	47.86	49.51	44010000
2021-05-12	48.68	49.35	48.27	48.50	41215400
2021-05-13	48.91	49.08	48.27	48.67	27165610
2021-05-14	48.79	49.49	48.66	49.34	28824640
2021-05-17	48.56	49.27	48.28	48.89	27052490
2021-05-18	48.84	49.35	48.62	48.63	23504960
2021-05-19	48.16	48.86	47.85	48.77	33499300
2021-05-20	48.96	50.27	48.90	50.17	37212180
2021-05-21	50.31	50.54	49.73	49.79	33229250
2021-05-24	50.11	50.43	49.95	50.29	24125950
2021-05-25	50.60	50.64	49.92	50.13	26994590
2021-05-26	50.23	50.41	50.05	50.24	24653030
2021-05-27	50.18	50.51	49.85	50.39	32537730
2021-05-28	50.44	51.18	50.25	50.28	29112970
2021-06-01	50.40	50.54	49.77	49.91	24825550
2021-06-02	49.98	50.32	49.58	49.92	22689790
2021-06-03	49.52	49.67	48.73	48.94	38874450
2021-06-04	49.20	50.19	49.10	49.47	31604870
2021-06-07	49.29	49.67	49.06	49.47	27919320
2021-06-08	49.70	49.88	48.94	49.24	23740370
2021-06-09	49.45	49.61	48.47	48.58	30550290
2021-06-10	48.72	49.02	48.21	48.73	43829280
2021-06-11	49.00	49.14	48.78	48.88	31239690
2021-06-14	48.97	50.35	48.69	49.99	44002220
2021-06-15	50.12	50.12	49.04	49.19	31040730
2021-06-16	49.50	49.65	48.63	49.24	35332060
2021-06-17	49.03	50.18	49.02	49.83	31982730
2021-06-18	49.64	50.45	49.52	50.08	51975760
2021-06-21	50.16	50.21	49.23	49.70	52772970
2021-06-22	49.85	51.36	49.58	50.88	58092710
2021-06-23	50.85	51.66	50.82	51.27	39447820
2021-06-24	51.80	52.10	51.44	51.81	33612020
2021-06-25	52.88	53.31	52.50	52.71	52990720
2021-06-28	52.81	53.39	52.46	53.30	28202270
2021-06-29	53.36	53.61	52.86	53.35	23146470
2021-06-30	53.41	53.44	52.68	52.82	27734450
2021-07-01	52.57	53.70	52.57	53.35	28054020
2021-07-02	53.55	53.85	52.94	53.40	19803160
2021-07-06	53.30	54.29	53.30	54.16	27750510
2021-07-07	54.42	54.46	53.17	53.60	27224980
2021-07-08	53.09	53.55	52.91	53.08	32689880
2021-07-09	53.10	53.83	52.86	53.60	27772310
2021-07-12	54.03	54.06	53.29	53.73	17807380
2021-07-13	53.58	54.53	53.58	54.07	27515930
2021-07-14	54.10	55.41	54.10	54.80	46595350
2021-07-15	55.40	55.75	53.82	54.30	57138730
2021-07-16	54.18	54.41	52.71	53.03	34421010
2021-07-19	52.61	53.49	52.22	53.23	38857640
2021-07-20	52.61	53.66	52.03	53.11	69304400
2021-07-21	52.61	53.10	50.56	51.36	119067930
2021-07-22	51.02	51.37	50.70	51.18	43280610
2021-07-23	51.22	51.74	50.47	51.54	38204780
2021-07-26	51.44	52.11	50.90	51.65	22545380
2021-07-27	51.81	52.20	51.21	51.89	27590370
2021-07-28	52.18	52.45	51.70	51.93	23904660
2021-07-29	52.00	52.08	51.38	51.43	17360140
2021-07-30	51.27	51.98	51.10	51.76	25371070
2021-08-02	51.90	51.99	51.05	51.52	20966320
2021-08-03	51.44	51.56	50.54	51.08	25794270
2021-08-04	51.30	51.80	51.04	51.74	20393740
2021-08-05	51.71	52.54	51.40	52.49	25566870
2021-08-06	52.40	52.68	51.94	52.06	19197980
2021-08-09	52.11	52.27	51.80	52.00	13677820
2021-08-10	52.00	52.08	51.30	51.58	19605440
2021-08-11	51.70	51.96	50.98	51.24	16739040
2021-08-12	51.19	51.30	50.72	51.07	16861700
2021-08-13	51.26	52.14	51.15	51.59	21777360
2021-08-16	51.52	52.34	51.23	51.79	20331760
2021-08-17	51.55	52.08	51.42	51.89	23098030
2021-08-18	52.00	52.64	51.87	52.19	25820460
2021-08-19	52.27	54.84	52.19	54.37	74972920
2021-08-20	54.51	55.14	53.91	54.69	37764290
2021-08-23	54.60	55.56	54.37	55.33	26020100
2021-08-24	55.15	55.53	54.93	55.34	21095250
2021-08-25	55.02	55.28	54.55	54.76	20656210
2021-08-26	54.62	55.26	54.59	55.01	15954990
2021-08-27	55.16	56.42	54.93	55.89	32525950
2021-08-30	55.73	56.72	55.65	56.62	24348390
2021-08-31	56.61	56.95	56.16	56.92	24318860
2021-09-01	56.90	59.10	56.90	58.21	56262140
2021-09-02	58.37	59.88	58.37	58.86	61847820
2021-09-03	58.58	59.19	58.31	59.05	26840050
2021-09-07	59.47	61.39	59.40	60.67	58309790
2021-09-08	60.38	61.56	59.57	60.61	54245030
2021-09-09	60.65	60.94	59.66	59.75	29542140
2021-09-10	59.82	60.95	59.37	59.87	39507640
2021-09-13	59.86	59.86	58.28	58.93	30628710
2021-09-14	58.49	58.73	57.56	57.78	34569580
2021-09-15	57.82	58.46	57.54	58.29	27556150
2021-09-16	58.43	58.75	57.77	58.65	18320280
2021-09-17	58.79	59.03	58.09	58.94	41451450
2021-09-20	58.68	59.15	56.81	57.54	37322270
2021-09-21	57.83	58.19	56.94	57.31	22508840
2021-09-22	57.97	59.57	57.97	59.07	40218450
2021-09-23	59.08	59.93	58.91	59.33	25261610
2021-09-24	59.25	59.30	58.36	59.24	21262460
2021-09-27	58.80	59.36	57.69	59.26	25047380
2021-09-28	58.90	59.95	58.02	58.39	44310510
2021-09-29	58.90	60.99	58.80	59.91	62210260
2021-09-30	60.81	61.90	60.81	61.03	66160400
2021-10-01	60.42	61.50	59.75	61.32	40908470
2021-10-04	61.34	62.61	59.47	60.34	49959320
2021-10-05	60.69	64.04	60.69	63.48	95342930
2021-10-06	62.82	63.99	62.64	63.91	45804340
2021-10-07	64.22	64.68	63.05	63.19	35568860
2021-10-08	63.42	64.38	63.09	63.27	32720930
2021-10-11	63.32	63.94	62.68	62.70	28624700
2021-10-12	63.30	63.77	62.20	62.49	32273490
2021-10-13	63.22	63.22	62.21	62.98	24246380
2021-10-14	63.22	63.69	62.68	63.38	26725350
2021-10-15	63.80	63.94	62.52	62.83	41168740
2021-10-18	63.21	63.84	62.06	63.80	46690710
2021-10-19	63.70	64.10	63.23	63.90	76331470
2021-10-20	62.56	63.74	61.72	62.51	106219970
2021-10-21	62.89	65.40	62.87	65.32	84370700
2021-10-22	65.18	66.55	65.18	66.48	61860160
2021-10-25	66.37	67.59	65.71	67.17	38335260
2021-10-26	67.38	67.65	66.28	66.85	29048400
2021-10-27	66.90	67.14	66.19	66.29	22769140
2021-10-28	67.09	67.68	66.80	67.41	28594090
2021-10-29	67.31	69.10	67.12	69.03	38252790
2021-11-01	68.91	69.00	67.65	68.12	31109110
2021-11-02	68.31	68.77	67.38	67.77	38885970
2021-11-03	67.73	68.94	67.73	68.83	23348520
2021-11-04	68.59	68.59	66.55	66.84	48650230
2021-11-05	66.40	66.56	64.50	64.57	52834880
2021-11-08	65.03	65.60	64.38	65.15	28875230
2021-11-09	65.37	66.05	65.05	65.60	24156300
2021-11-10	65.30	66.03	64.21	64.69	24057850
2021-11-11	65.02	66.58	64.97	65.76	28683110
2021-11-12	66.00	68.33	65.38	68.26	41984100
2021-11-15	68.12	68.53	67.15	67.93	28721860
2021-11-16	67.83	68.84	67.69	68.74	20773870
2021-11-17	69.00	70.10	68.61	69.17	27328310
2021-11-18	69.16	69.17	67.97	68.20	20149920
2021-11-19	69.24	69.42	67.50	67.88	26148520
2021-11-22	67.60	67.95	65.65	65.92	27653180
2021-11-23	65.82	66.64	64.61	65.41	23209170
2021-11-24	65.80	66.14	65.11	65.83	18672820
2021-11-26	67.50	67.64	66.07	66.56	28725130
2021-11-29	66.32	66.80	65.83	66.38	25293640
2021-11-30	66.82	67.54	64.00	64.19	56089190
2021-12-01	64.95	65.45	61.71	61.78	38970190
2021-12-02	61.71	62.54	61.29	61.65	33311310
2021-12-03	62.28	62.55	59.40	60.21	48292820
2021-12-06	60.60	61.73	60.10	61.27	30756720
2021-12-07	61.98	62.89	61.14	62.56	31251900
2021-12-08	63.00	63.25	62.32	62.81	22203080
2021-12-09	62.76	63.02	61.04	61.10	23763210
2021-12-10	61.68	61.77	60.59	61.17	27487740
2021-12-13	61.20	61.26	59.95	60.46	25179150
2021-12-14	59.87	60.23	58.81	59.80	29845360
2021-12-15	59.82	60.57	58.45	60.50	28661960
2021-12-16	59.71	60.28	58.80	59.11	31432170
2021-12-17	59.16	59.33	58.17	58.67	44337060
2021-12-20	58.64	60.29	58.43	59.37	33584040
2021-12-21	59.75	60.78	59.39	60.49	23193900
2021-12-22	60.34	61.48	60.26	61.42	23357450
2021-12-23	61.64	61.69	60.76	61.41	16211460
2021-12-27	61.50	61.50	60.93	61.31	20622330
2021-12-28	61.50	61.84	60.97	61.07	18841160
2021-12-29	61.07	61.40	60.47	61.05	12875130
2021-12-30	61.30	62.06	61.12	61.21	16250930
2021-12-31	61.00	61.41	60.21	60.24	19959180
2022-01-03	60.56	61.00	59.06	59.74	30688080
2022-01-04	59.99	60.04	58.16	59.12	43931350
2022-01-05	59.20	59.28	56.69	56.75	41487490
2022-01-06	55.43	56.34	54.20	55.33	57117950
2022-01-07	54.95	55.34	53.82	54.11	33828730
2022-01-10	53.85	54.37	52.63	53.99	44861450
2022-01-11	53.70	54.39	53.01	54.08	30778360
2022-01-12	54.43	54.43	53.20	53.72	37873720
2022-01-13	53.71	54.08	51.83	51.92	44750630
2022-01-14	51.76	53.84	51.19	52.57	78611090
2022-01-18	52.01	52.18	50.87	51.08	48444180
2022-01-19	51.50	52.32	51.05	51.59	43535080
2022-01-20	51.77	52.66	50.69	50.83	126589930
2022-01-21	40.04	40.91	38.00	39.75	589042660
2022-01-24	38.39	38.73	35.15	38.72	323867820
2022-01-25	37.91	38.77	36.51	36.64	151458160
2022-01-26	37.83	38.27	35.66	35.97	126839810
2022-01-27	38.21	39.48	37.81	38.67	243247470
2022-01-28	38.68	38.70	37.21	38.44	119666050
2022-01-31	40.20	42.77	39.82	42.71	200474520
2022-02-01	43.30	45.85	42.55	45.71	225680990
2022-02-02	44.83	45.20	42.65	42.95	143460100
2022-02-03	42.14	42.93	40.43	40.56	99052100
2022-02-04	40.73	41.28	39.66	41.02	77897980
2022-02-07	41.02	41.24	39.36	40.21	82328590
2022-02-08	39.82	40.66	39.58	40.35	68185430
2022-02-09	40.87	41.30	39.88	41.29	77382270
2022-02-10	40.21	40.80	39.64	40.63	84529150
2022-02-11	40.53	41.16	38.77	39.13	75589390
2022-02-14	38.76	40.94	38.69	39.66	72021550
2022-02-15	40.38	40.92	40.10	40.75	53956410
2022-02-16	40.15	40.16	39.04	39.81	52776500
2022-02-17	39.42	39.91	38.57	38.67	46692220
2022-02-18	39.25	40.29	38.90	39.13	68016680
2022-02-22	38.90	39.24	37.30	37.74	66975150
2022-02-23	38.27	38.60	36.67	36.75	46142900
2022-02-24	35.51	39.07	35.47	39.00	70687240
2022-02-25	38.66	39.13	37.56	39.08	48416360
2022-02-28	38.73	39.78	38.21	39.45	50350460
2022-03-01	39.16	39.50	38.37	38.62	32904390
2022-03-02	38.89	38.92	37.52	38.00	53568090
2022-03-03	38.60	38.61	36.47	36.81	60768360
2022-03-04	36.80	37.48	35.72	36.17	53291800
2022-03-07	36.04	36.20	35.02	35.03	57083830
2022-03-08	34.98	35.89	34.07	34.18	64286550
2022-03-09	35.77	36.41	35.05	35.88	65201860
2022-03-10	35.62	36.70	35.33	35.68	48077670
2022-03-11	36.12	36.34	34.00	34.03	48199250
2022-03-14	33.87	34.13	32.98	33.10	59078170
2022-03-15	33.51	34.54	33.24	34.38	54606400
2022-03-16	34.82	36.00	34.31	35.75	69824690
2022-03-17	35.97	37.33	35.49	37.14	58183480
2022-03-18	37.20	38.18	36.85	38.06	83248250
2022-03-21	37.80	38.18	36.89	37.46	48664630
2022-03-22	37.11	38.67	36.68	38.29	42427620
2022-03-23	37.98	38.25	37.45	37.45	37289540
2022-03-24	37.98	37.98	36.89	37.57	38884610
2022-03-25	37.71	37.76	36.64	37.39	35759530
2022-03-28	37.52	38.03	36.67	37.85	43234350
2022-03-29	38.44	39.65	38.03	39.18	58807230
2022-03-30	38.96	39.27	37.86	38.15	40233010
2022-03-31	38.36	38.40	37.36	37.46	41347200
2022-04-01	37.68	38.09	36.85	37.35	46442370
2022-04-04	37.36	39.60	37.31	39.15	70092350
2022-04-05	38.93	39.00	37.73	38.02	42345080
2022-04-06	37.42	37.65	36.27	36.84	43548850
2022-04-07	36.50	36.85	35.37	36.22	49489090
2022-04-08	36.20	36.25	35.49	35.59	40251830
2022-04-11	35.00	35.48	34.52	34.80	37770960
2022-04-12	35.59	35.94	34.23	34.41	38242610
2022-04-13	34.39	35.20	34.12	35.04	32309500
2022-04-14	35.10	35.20	33.99	34.11	43438370
2022-04-18	34.00	34.24	33.16	33.79	51050410
2022-04-19	33.32	35.17	33.32	34.86	209068850
2022-04-20	24.52	24.87	21.25	22.62	1333874800
2022-04-21	22.00	22.77	21.15	21.82	535016030
2022-04-22	22.02	22.63	21.01	21.55	375151270
2022-04-25	21.38	21.67	20.45	20.99	281520450
2022-04-26	20.88	20.92	19.83	19.84	203180890
2022-04-27	19.40	20.02	18.78	18.85	222983940
2022-04-28	19.16	20.15	18.56	19.95	213631620
2022-04-29	19.87	20.47	19.00	19.04	163918890
2022-05-02	19.17	20.02	19.00	19.95	145916020
2022-05-03	19.83	20.32	19.48	19.99	118394310
2022-05-04	19.77	20.44	19.10	20.40	122187810
2022-05-05	20.05	20.07	18.60	18.83	139713260
2022-05-06	18.68	18.72	17.58	18.10	171854750
2022-05-09	17.77	18.32	17.23	17.31	140313270
2022-05-10	17.60	18.19	17.06	17.77	138839050
2022-05-11	17.61	18.09	16.56	16.64	126655180
2022-05-12	16.40	17.76	16.27	17.43	176621180
2022-05-13	17.72	18.78	17.60	18.76	131363340
2022-05-16	19.33	19.59	18.57	18.65	161450110
2022-05-17	18.92	19.14	18.52	19.06	98766850
2022-05-18	18.67	18.77	17.63	17.72	96656320
2022-05-19	17.80	18.63	17.57	18.35	104485130
2022-05-20	18.59	19.02	17.98	18.64	104293960
2022-05-23	18.62	18.77	17.79	18.74	96020270
2022-05-24	18.20	18.40	17.72	18.03	77063720
2022-05-25	18.03	18.89	18.02	18.78	85220920
2022-05-26	18.65	19.23	18.31	19.14	80499330
2022-05-27	19.32	19.53	19.04	19.52	85859870
2022-05-31	19.62	20.00	19.08	19.74	113984600
2022-06-01	19.87	20.27	19.17	19.29	84161510
2022-06-02	19.20	20.55	19.17	20.51	96231210
2022-06-03	20.01	20.30	19.81	19.90	71917750
2022-06-06	20.21	20.39	19.54	19.71	53720430
2022-06-07	19.49	19.96	19.30	19.86	48394910
2022-06-08	19.80	20.74	19.76	20.28	72441210
2022-06-09	20.07	20.17	19.25	19.28	69489670
2022-06-10	18.26	18.59	18.09	18.29	130742800
2022-06-13	17.71	17.91	16.90	16.97	102224070
2022-06-14	16.98	17.21	16.43	16.75	115553230
2022-06-15	16.93	18.38	16.85	18.01	123960410
2022-06-16	17.40	17.63	17.16	17.34	82013060
2022-06-17	17.36	17.97	17.33	17.55	121333720
2022-06-21	17.76	17.86	16.98	17.09	121775920
2022-06-22	17.08	18.28	17.02	17.89	120106150
2022-06-23	18.05	18.28	17.59	18.17	95382260
2022-06-24	18.35	19.12	18.18	19.09	124239740
2022-06-27	19.18	19.18	18.24	18.91	83638790
2022-06-28	18.92	19.22	17.94	17.96	72018970
2022-06-29	17.96	18.07	17.51	17.84	57668470
2022-06-30	17.71	17.95	17.03	17.49	78947100
2022-07-01	17.65	18.01	17.43	18.00	52015830
2022-07-05	17.63	18.59	17.27	18.59	73390230
2022-07-06	18.52	18.62	18.08	18.41	57533850
2022-07-07	18.43	19.02	18.35	18.93	63345450
2022-07-08	18.60	18.99	18.28	18.70	58356800
2022-07-11	18.47	18.50	17.69	17.73	60484470
2022-07-12	17.73	17.98	17.34	17.45	68452640
2022-07-13	17.05	17.92	16.97	17.66	127344210
2022-07-14	17.56	17.75	17.18	17.48	90394570
2022-07-15	17.56	18.92	17.46	18.91	163191160
2022-07-18	19.25	19.97	18.98	19.09	163228450
2022-07-19	19.30	20.20	18.84	20.16	281787160
2022-07-20	20.82	21.70	20.01	21.64	539202660
2022-07-21	21.43	22.43	21.15	22.39	234301170
2022-07-22	22.24	22.94	21.84	22.04	178054520
2022-07-25	22.13	22.52	21.64	21.85	109352470
2022-07-26	21.67	21.94	21.16	21.39	95085320
2022-07-27	21.65	22.78	21.46	22.68	105083850
2022-07-28	22.46	22.81	21.97	22.60	89727380
2022-07-29	22.33	23.08	22.24	22.49	90649370
2022-08-01	22.31	22.84	22.10	22.62	55250440
2022-08-02	22.28	22.82	22.09	22.14	63613270
2022-08-03	22.48	22.81	22.24	22.67	64007010
2022-08-04	22.77	23.21	22.51	22.99	71427410
2022-08-05	22.53	22.86	22.29	22.68	55397330
2022-08-08	22.75	24.20	22.64	23.35	109974090
2022-08-09	23.16	23.22	22.47	22.99	61811940
2022-08-10	23.70	24.45	23.66	24.41	92547600
2022-08-11	24.47	25.16	24.15	24.27	87800620
2022-08-12	24.48	24.94	24.38	24.93	60985310
2022-08-15	24.81	25.20	24.75	24.91	65273910
2022-08-16	24.72	24.93	24.40	24.57	51368060
2022-08-17	24.12	24.42	23.76	24.12	56272240
2022-08-18	24.20	24.65	23.93	24.52	52803870
2022-08-19	24.10	24.33	23.57	24.12	75047070
2022-08-22	23.26	23.35	22.46	22.65	86300940
2022-08-23	22.65	22.99	22.43	22.46	52769450
2022-08-24	22.57	23.41	22.39	22.96	54263160
2022-08-25	23.02	23.42	22.90	23.40	37668670
2022-08-26	23.36	23.70	22.32	22.33	53498480
2022-08-29	22.19	22.99	22.15	22.46	71093970
2022-08-30	22.67	22.98	21.87	22.07	57404340
2022-08-31	22.70	23.39	22.34	22.36	86159060
2022-09-01	22.07	23.04	21.95	23.00	72929170
2022-09-02	23.10	23.39	22.50	22.61	81648830
2022-09-06	22.56	22.69	21.47	21.84	74690160
2022-09-07	22.02	22.93	21.83	22.90	81493290
2022-09-08	22.42	22.87	22.13	22.74	67374360
2022-09-09	22.96	23.48	22.96	23.36	67020600
2022-09-12	23.36	23.95	23.34	23.65	60474250
2022-09-13	22.65	22.77	21.77	21.81	80001280
2022-09-14	21.98	22.80	21.58	22.41	82303400
2022-09-15	23.05	24.23	22.91	23.54	194541220
2022-09-16	23.12	24.14	22.78	24.01	189141770
2022-09-19	24.51	24.53	23.58	24.36	179123700
2022-09-20	24.04	25.05	23.97	24.29	160374310
2022-09-21	24.27	24.83	23.67	23.69	91667720
2022-09-22	23.54	24.05	23.17	23.71	100179650
2022-09-23	23.51	23.64	22.14	22.64	112072280
2022-09-26	22.56	23.27	22.30	22.41	82342850
2022-09-27	22.86	23.06	22.07	22.44	77622230
2022-09-28	22.97	24.67	22.74	24.52	175796700
2022-09-29	24.16	24.70	23.57	23.97	189949430
2022-09-30	23.70	24.24	23.33	23.54	118486070
2022-10-03	23.79	24.15	23.29	23.90	86574430
2022-10-04	24.48	24.58	23.33	24.07	139258540
2022-10-05	23.88	24.16	22.74	23.67	108256330
2022-10-06	23.67	24.43	23.39	24.00	91889400
2022-10-07	23.58	23.73	22.43	22.48	98061280
2022-10-10	22.56	23.38	22.42	23.00	99911450
2022-10-11	22.61	23.04	21.37	21.43	152824110
2022-10-12	21.43	22.37	21.26	22.09	129526430
2022-10-13	21.27	23.45	21.17	23.25	175050120
2022-10-14	23.78	23.88	22.95	23.00	152934000
2022-10-17	23.44	24.99	23.44	24.51	210578240
2022-10-18	24.98	25.04	23.77	24.09	257767310
2022-10-19	26.50	27.93	26.27	27.24	466852550
2022-10-20	27.28	27.84	26.64	26.82	172071040
2022-10-21	26.90	29.08	26.57	28.96	248890550
2022-10-24	29.02	29.05	28.04	28.25	133264180
2022-10-25	28.70	29.76	28.56	29.10	151007180
2022-10-26	29.00	30.56	28.80	29.86	157492520
2022-10-27	29.83	30.52	29.48	29.69	146125860
2022-10-28	29.77	30.12	29.23	29.57	99605470
2022-10-31	29.51	29.76	28.95	29.19	75051330
2022-11-01	29.62	29.97	28.64	28.68	69164240
2022-11-02	28.64	28.73	27.28	27.30	103676200
2022-11-03	27.13	27.63	26.88	26.91	70573500
2022-11-04	27.20	27.50	25.53	26.08	111246940
2022-11-07	26.11	26.12	25.21	25.86	79270330
2022-11-08	25.99	26.61	25.69	26.35	76838260
2022-11-09	25.97	26.09	25.42	25.47	72659940
2022-11-10	26.60	27.54	26.01	27.50	96673230
2022-11-11	27.45	29.07	27.16	29.01	95738340
2022-11-14	29.00	31.10	28.82	29.93	179733980
2022-11-15	30.92	31.27	30.26	31.02	146269320
2022-11-16	30.99	31.05	30.36	30.60	80385560
2022-11-17	29.47	29.98	29.10	29.53	98382200
2022-11-18	29.73	29.80	28.70	28.80	84001080
2022-11-21	29.10	29.19	28.27	28.51	72565070
2022-11-22	28.50	28.70	27.73	28.67	62451190
2022-11-23	28.59	29.25	28.38	29.15	59189880
2022-11-25	28.90	28.92	28.42	28.55	32359530
2022-11-28	28.40	28.96	28.05	28.12	47070490
2022-11-29	28.25	28.30	27.59	28.10	57868740
2022-11-30	28.14	30.83	28.04	30.55	160701200
2022-12-01	30.40	31.98	30.30	31.70	146648660
2022-12-02	31.05	32.20	31.00	32.04	126906020
2022-12-05	31.65	32.28	31.09	31.26	84230290
2022-12-06	31.10	31.32	30.31	30.56	71953950
2022-12-07	30.65	30.96	30.21	30.84	78216340
2022-12-08	30.91	31.24	30.48	31.03	72053260
2022-12-09	32.15	32.90	31.95	32.00	143640320
2022-12-12	32.00	32.32	30.89	31.52	101486140
2022-12-13	32.80	33.27	31.72	32.03	107564280
2022-12-14	31.90	32.47	31.44	31.78	75432910
2022-12-15	30.21	30.34	28.66	29.04	177245560
2022-12-16	28.88	29.47	28.87	29.07	140800450
2022-12-19	28.97	29.23	28.61	28.83	61636670
2022-12-20	28.12	28.93	28.08	28.82	69181140
2022-12-21	29.00	30.07	28.65	29.80	63761730
2022-12-22	29.81	29.89	29.08	29.78	78561920
2022-12-23	29.62	29.85	29.19	29.50	42511080
2022-12-27	29.32	29.36	28.21	28.42	57780980
2022-12-28	28.19	28.52	27.34	27.69	59643690
2022-12-29	28.32	29.55	28.10	29.11	95885270
2022-12-30	28.55	29.50	28.32	29.49	75668920
2023-01-03	29.81	29.84	28.87	29.50	67639640
2023-01-04	29.82	31.11	29.55	30.94	93450540
2023-01-05	30.70	31.42	30.45	30.97	83283900
2023-01-06	31.16	31.68	30.37	31.56	89598390
2023-01-09	31.68	32.17	31.32	31.52	67666280
2023-01-10	31.11	32.94	31.11	32.75	130722860
2023-01-11	32.65	32.89	32.14	32.73	95796810
2023-01-12	33.25	33.30	32.31	33.01	108562460
2023-01-13	33.00	33.67	32.89	33.28	82868160
2023-01-17	33.11	33.25	32.36	32.62	92469870
2023-01-18	32.68	33.01	32.13	32.63	78141150
2023-01-19	32.26	32.49	31.34	31.58	180081950
2023-01-20	33.68	34.40	33.26	34.25	284303390
2023-01-23	34.17	36.22	34.06	35.74	156468530
2023-01-24	35.75	36.57	35.51	36.38	117965280
2023-01-25	36.06	36.89	35.85	36.80	77669070
2023-01-26	36.88	36.90	36.17	36.49	82568440
2023-01-27	36.32	36.59	36.06	36.08	67035480
2023-01-30	35.84	36.10	35.29	35.31	51275930
2023-01-31	35.00	35.60	34.87	35.39	56607380
2023-02-01	35.39	36.54	34.99	36.20	80051700
2023-02-02	36.52	36.83	35.84	36.69	78569520
2023-02-03	35.91	37.94	35.90	36.59	94020340
2023-02-06	36.36	36.85	36.07	36.15	49949420
2023-02-07	35.85	36.42	35.42	36.30	62893680
2023-02-08	36.00	36.82	35.83	36.68	62531790
2023-02-09	37.24	37.38	36.17	36.25	69011000
2023-02-10	35.92	36.21	34.71	34.74	72910960
2023-02-13	34.95	35.97	34.43	35.86	71344450
2023-02-14	35.76	36.38	35.34	36.00	46247580
2023-02-15	35.66	36.29	35.42	36.14	39699450
2023-02-16	35.50	36.15	35.03	35.07	52157260
2023-02-17	34.79	34.90	34.24	34.80	52947270
2023-02-21	34.29	34.41	33.64	33.75	57102920
2023-02-22	33.75	34.19	33.28	33.49	45462490
2023-02-23	33.12	33.13	31.43	32.37	132386730
2023-02-24	31.93	32.15	31.45	31.72	68306920
2023-02-27	32.39	33.00	32.21	32.30	61425800
2023-02-28	32.37	32.76	32.12	32.21	36760750
2023-03-01	32.16	32.66	31.24	31.35	49113110
2023-03-02	31.10	31.56	31.04	31.19	49210530
2023-03-03	31.55	31.75	31.08	31.52	59533190
2023-03-06	31.70	32.33	31.18	31.20	56607430
2023-03-07	31.27	31.43	30.66	30.85	45530820
2023-03-08	30.93	31.18	30.58	31.18	34794740
2023-03-09	31.21	31.25	29.49	29.78	74433500
2023-03-10	29.79	29.88	28.90	29.28	57593150
2023-03-13	28.73	29.92	28.53	29.35	62923850
2023-03-14	29.60	29.75	29.03	29.49	59566920
2023-03-15	29.25	30.63	29.23	30.38	92153400
2023-03-16	30.48	31.66	30.17	31.01	79123710
2023-03-17	31.01	31.08	30.00	30.35	69187770
2023-03-20	29.98	30.75	29.60	30.51	51134300
2023-03-21	30.63	30.79	30.04	30.58	48862790
2023-03-22	30.63	30.65	29.35	29.39	58080350
2023-03-23	30.47	32.28	30.41	32.04	156533470
2023-03-24	32.06	33.18	32.06	32.84	130040850
2023-03-27	32.76	33.64	32.44	32.77	86257630
2023-03-28	32.61	33.33	32.13	32.35	64893880
2023-03-29	32.63	33.29	32.57	33.20	62873360
2023-03-30	34.03	34.33	33.53	33.84	71314680
2023-03-31	34.01	34.58	33.72	34.55	56101610
2023-04-03	34.18	34.86	34.04	34.83	44136500
2023-04-04	34.85	34.98	34.40	34.68	32980720
2023-04-05	34.53	34.54	33.63	34.24	42055450
2023-04-06	33.93	34.05	33.26	33.93	46605420
2023-04-10	33.53	33.99	33.34	33.90	26578980
2023-04-11	34.35	34.71	33.76	33.82	40447780
2023-04-12	34.08	34.28	33.00	33.10	39654400
2023-04-13	34.00	34.64	33.88	34.62	74064370
2023-04-14	34.29	34.49	33.64	33.86	53505080
2023-04-17	33.80	33.84	32.75	33.27	61360470
2023-04-18	33.50	33.72	33.05	33.37	179444960
2023-04-19	32.42	32.58	31.61	32.31	221282670
2023-04-20	32.04	33.14	31.83	32.54	99478000
2023-04-21	32.30	32.83	31.95	32.80	63480000
2023-04-24	33.02	33.47	32.68	32.90	55866270
2023-04-25	32.85	32.87	32.11	32.26	54266420
2023-04-26	32.14	32.59	32.05	32.12	46232380
2023-04-27	32.43	32.75	31.74	32.59	56187680
2023-04-28	32.52	33.08	32.40	32.99	42283740
2023-05-01	32.94	33.12	31.81	32.41	53414840
2023-05-02	32.50	32.61	31.56	31.76	43186120
2023-05-03	31.76	32.46	31.59	31.93	50640570
2023-05-04	31.90	32.36	31.80	32.08	38796570
2023-05-05	32.36	32.42	31.94	32.28	39906370
2023-05-08	32.30	33.26	32.20	33.12	54885930
2023-05-09	33.07	33.63	32.97	33.21	55448520
2023-05-10	33.52	33.71	32.95	33.54	42898970
2023-05-11	33.50	34.55	33.18	34.48	80335310
2023-05-12	34.48	34.82	33.74	33.99	60823600
2023-05-15	34.06	34.19	33.55	33.59	36529700
2023-05-16	33.40	33.52	33.19	33.38	33348630
2023-05-17	33.18	34.14	32.96	34.00	39588070
2023-05-18	34.73	37.59	34.64	37.13	209252350
2023-05-19	36.99	37.00	36.38	36.54	78597030
2023-05-22	36.54	37.20	36.25	36.30	54064200
2023-05-23	36.02	36.42	35.43	35.60	68660780
2023-05-24	35.69	36.72	35.66	36.49	79733160
2023-05-25	35.96	36.74	35.74	35.90	62631050
2023-05-26	36.11	38.38	35.60	37.89	93604360
2023-05-30	39.75	40.51	38.58	39.30	108649900
2023-05-31	39.19	39.63	38.89	39.52	69880470
2023-06-01	39.74	40.75	39.31	40.31	71601450
2023-06-02	40.29	40.66	39.59	40.05	59023810
2023-06-05	40.05	41.39	40.02	40.35	72474130
2023-06-06	40.50	40.51	39.69	39.93	49915320
2023-06-07	41.04	41.90	39.92	39.98	119323920
2023-06-08	39.98	40.95	39.63	40.94	59910870
2023-06-09	42.45	42.59	41.48	42.00	123728270
2023-06-12	41.88	42.47	41.66	42.40	59677120
2023-06-13	43.00	43.73	42.84	43.57	78205350
2023-06-14	43.50	44.73	43.35	44.09	84130890
2023-06-15	44.41	44.87	43.95	44.53	70999150
2023-06-16	44.62	44.75	43.09	43.20	87537400
2023-06-20	43.02	44.00	43.00	43.47	47623130
2023-06-21	43.27	43.46	42.25	42.45	51464410
2023-06-22	42.29	42.47	41.87	42.25	48722460
2023-06-23	41.86	42.58	41.77	42.40	82986000
2023-06-26	42.24	43.10	41.49	41.59	46400220
2023-06-27	41.74	42.09	41.15	41.71	48180660
2023-06-28	42.31	43.73	42.29	42.98	88113420
2023-06-29	43.43	43.79	42.62	42.82	49323100
2023-06-30	43.11	44.41	43.11	44.05	73463940
2023-07-03	43.98	44.15	43.16	44.14	37332070
2023-07-05	44.49	45.10	43.96	44.59	68754140
2023-07-06	44.00	44.28	43.07	43.88	49448920
2023-07-07	43.86	44.23	43.58	43.81	41651440
2023-07-10	43.85	44.44	43.68	44.17	42517370
2023-07-11	43.87	44.08	43.10	44.02	45745590
2023-07-12	44.46	44.54	43.77	44.41	57316570
2023-07-13	44.70	45.17	44.12	45.04	61574750
2023-07-14	45.28	45.65	43.97	44.19	71958600
2023-07-17	44.56	45.67	44.51	45.01	69011410
2023-07-18	45.10	47.82	44.88	47.48	131968770
2023-07-19	47.69	48.50	47.00	47.76	209964810
2023-07-20	44.70	44.85	43.20	43.74	239897110
2023-07-21	43.74	43.82	42.32	42.75	173400280
2023-07-24	42.50	42.86	41.92	42.84	82824340
2023-07-25	42.72	43.09	42.61	42.77	48598430
2023-07-26	42.42	42.53	41.56	42.27	60092420
2023-07-27	42.69	42.75	41.19	41.32	65944660
2023-07-28	41.56	42.75	41.38	42.58	64280730
2023-07-31	42.65	43.91	42.63	43.90	65876190
2023-08-01	43.74	44.52	43.14	43.86	57255440
2023-08-02	43.52	43.56	42.66	42.97	49217810
2023-08-03	42.78	44.19	42.72	43.10	62593090
2023-08-04	43.31	43.65	42.63	43.16	54418110
2023-08-07	43.65	44.11	42.89	44.08	47813030
2023-08-08	44.04	44.36	43.51	43.83	37671950
2023-08-09	43.97	44.06	42.76	42.89	38466390
2023-08-10	43.11	43.81	42.87	43.00	54676070
2023-08-11	42.90	43.06	42.13	42.17	39279140
2023-08-14	42.20	42.88	41.88	42.78	39659630
2023-08-15	42.44	42.91	42.10	42.37	33679980
2023-08-16	42.37	42.45	41.53	41.55	39670210
2023-08-17	41.50	41.52	40.16	40.30	60314690
2023-08-18	39.93	40.65	39.82	40.45	43121960
2023-08-21	40.22	40.96	39.95	40.83	38615790
2023-08-22	40.90	41.57	40.74	41.32	36032730
2023-08-23	41.84	43.70	41.77	42.76	81747320
2023-08-24	42.54	42.76	40.62	40.69	56877990
2023-08-25	41.20	41.93	40.76	41.60	53909330
2023-08-28	41.80	41.98	41.33	41.81	29286130
2023-08-29	41.60	43.22	41.45	43.00	44867030
2023-08-30	43.09	43.82	42.84	43.47	36253800
2023-08-31	43.12	43.72	43.12	43.37	38029540
2023-09-01	43.77	44.55	43.59	43.99	47933790
2023-09-05	43.84	45.35	43.80	44.87	61558650
2023-09-06	44.86	45.14	44.05	44.58	38622740
2023-09-07	44.12	44.46	43.67	44.31	29226760
2023-09-08	44.36	44.68	43.89	44.28	27043530
2023-09-11	44.60	44.60	44.60	44.60	1230
2023-09-12	44.29	44.54	43.41	43.47	31240240
2023-09-13	43.55	43.84	41.07	41.22	118430270
2023-09-14	41.04	41.14	40.00	40.05	107090430
2023-09-15	40.10	40.47	39.50	39.69	91167450
2023-09-18	39.55	39.95	39.26	39.44	47047060
2023-09-19	39.28	39.82	39.02	39.62	40800540
2023-09-20	39.71	39.80	38.61	38.63	38666190
2023-09-21	38.65	39.59	38.34	38.42	55563880
2023-09-22	38.50	38.69	37.84	37.98	36997960
2023-09-25	38.29	38.66	38.08	38.48	37572780
2023-09-26	38.29	38.46	37.74	37.93	40893920
2023-09-27	38.24	38.42	37.63	37.76	38435210
2023-09-28	37.56	37.90	37.11	37.64	43699060
2023-09-29	38.00	38.26	37.54	37.76	42052980
2023-10-02	37.75	38.48	37.68	38.03	31021010
2023-10-03	37.71	39.49	37.28	37.68	88781340
2023-10-04	37.65	38.02	37.36	37.69	43036580
2023-10-05	37.80	37.86	36.72	37.26	50347730
2023-10-06	36.84	38.25	36.78	38.15	47781180
2023-10-09	37.81	38.72	37.78	38.60	32998020
2023-10-10	38.56	38.87	37.23	37.33	72889390
2023-10-11	37.28	37.78	36.53	36.59	91513950
2023-10-12	36.65	36.88	35.91	36.12	73760860
2023-10-13	35.56	35.89	35.21	35.57	63163200
2023-10-16	35.62	36.31	35.48	36.08	51289470
2023-10-17	36.11	36.27	35.39	35.57	59084120
2023-10-18	35.10	35.48	34.47	34.62	114296430
2023-10-19	40.47	40.90	39.23	40.18	280744160
2023-10-20	40.56	41.06	39.80	40.10	127829220
2023-10-23	40.33	40.75	39.85	40.68	73900320
2023-10-24	40.97	41.67	40.84	41.37	64592470
2023-10-25	41.60	41.88	41.01	41.13	62995870
2023-10-26	41.14	41.73	40.15	40.35	68497020
2023-10-27	40.64	41.02	39.56	39.79	49976120
2023-10-30	40.24	41.28	39.94	41.01	53171470
2023-10-31	40.92	41.25	40.46	41.17	38776230
2023-11-01	41.48	42.06	41.42	42.02	48061080
2023-11-02	42.12	42.67	41.71	42.47	44759840
2023-11-03	42.88	43.48	42.55	43.24	36670510
2023-11-06	43.44	43.50	42.96	43.47	30032350
2023-11-07	43.62	43.76	43.10	43.46	32910640
2023-11-08	43.50	43.81	43.37	43.67	23568450
2023-11-09	43.80	44.04	43.44	43.52	27355070
2023-11-10	43.75	44.75	43.55	44.72	44432840
2023-11-13	44.73	44.84	44.26	44.46	28961430
2023-11-14	44.88	45.41	44.56	44.87	40608840
2023-11-15	45.28	46.27	45.25	46.19	50352830
2023-11-16	46.30	46.73	45.97	46.70	36559740
2023-11-17	46.70	46.77	46.28	46.59	28002140
2023-11-20	46.54	47.68	46.54	47.45	36210950
2023-11-21	47.26	47.70	47.12	47.50	29977230
2023-11-22	47.68	48.27	47.66	47.80	28438910
2023-11-24	47.71	48.04	47.52	47.96	14047320
2023-11-27	47.90	48.20	47.54	47.92	36259240
2023-11-28	47.81	48.05	47.60	47.90	28901640
2023-11-29	47.90	48.10	47.45	47.72	28555400
2023-11-30	47.53	47.86	47.04	47.40	42873490
2023-12-01	47.32	47.52	46.46	46.57	43414710
2023-12-04	46.10	46.12	45.12	45.39	51577130
2023-12-05	45.07	45.64	44.96	45.52	33806740
2023-12-06	46.00	46.05	44.57	44.67	41787550
2023-12-07	45.09	45.29	44.83	45.20	35067220
2023-12-08	45.08	45.55	45.08	45.38	34583840
2023-12-11	45.94	47.07	45.72	45.99	49296620
2023-12-12	46.52	46.56	45.92	46.30	33026600
2023-12-13	46.20	48.13	46.20	48.00	58201920
2023-12-14	48.04	48.08	46.48	46.98	51764370
2023-12-15	46.73	47.30	46.73	47.21	78409920
2023-12-18	47.63	49.20	47.51	48.61	64106600
2023-12-19	48.84	49.61	48.41	49.50	38490140
2023-12-20	49.20	50.09	48.84	48.93	45636900
2023-12-21	49.27	49.44	48.68	49.16	27562250
2023-12-22	49.40	49.60	48.55	48.68	27026720
2023-12-26	48.94	49.15	48.64	49.12	20345170
2023-12-27	49.12	49.40	48.93	49.18	25613300
2023-12-28	49.20	49.29	48.91	49.05	17104920
2023-12-29	49.04	49.22	48.19	48.69	27405550
2024-01-02	48.32	48.47	46.19	46.85	50494230
2024-01-03	46.73	47.51	46.58	47.03	34436940
2024-01-04	47.30	48.07	46.65	47.47	36365130
2024-01-05	47.65	47.95	47.18	47.41	26312500
2024-01-08	47.39	48.52	47.37	48.50	36757750
2024-01-09	47.55	48.51	47.38	48.21	35267570
2024-01-10	48.16	48.70	47.30	47.83	43424480
2024-01-11	49.25	50.34	48.38	49.22	79932650
2024-01-12	50.05	50.08	49.06	49.22	50037180
2024-01-16	49.00	49.42	47.80	48.12	46789740
2024-01-17	48.45	48.62	47.53	48.03	48945930
2024-01-18	48.00	48.58	47.80	48.53	40543990
2024-01-19	48.50	48.57	47.61	48.30	56723510
2024-01-22	48.76	48.98	47.99	48.57	52123090
2024-01-23	49.20	49.90	48.14	49.22	155060240
2024-01-24	53.78	56.25	53.71	54.49	264327970
2024-01-25	55.20	56.35	54.85	56.20	94519150
2024-01-26	56.18	57.96	55.84	57.04	127705710
2024-01-29	57.14	57.85	56.27	57.58	69053900
2024-01-30	56.73	57.09	56.08	56.29	61817980
2024-01-31	56.29	57.22	56.20	56.41	48575990
2024-02-01	56.70	57.27	56.38	56.75	31740020
2024-02-02	56.45	56.78	56.24	56.46	40328430
2024-02-05	56.25	57.58	55.72	56.21	41430990
2024-02-06	56.41	56.63	55.44	55.59	28403000
2024-02-07	55.82	56.78	55.50	55.93	43735910
2024-02-08	56.06	56.37	55.57	55.85	31754680
2024-02-09	56.50	56.60	55.81	56.13	30556980
2024-02-12	56.04	56.84	55.70	55.79	36084870
2024-02-13	55.08	55.92	54.90	55.45	35114530
2024-02-14	56.73	58.12	56.43	57.93	56342260
2024-02-15	58.19	59.38	58.03	59.35	52209380
2024-02-16	59.70	59.70	57.75	58.40	43256890
2024-02-20	58.02	58.60	56.97	57.51	31242360
2024-02-21	57.35	57.58	56.73	57.34	22811430
2024-02-22	58.28	59.09	57.89	58.85	35265970
2024-02-23	58.64	59.24	57.98	58.36	25688520
2024-02-26	58.36	59.08	58.33	58.77	23937120
2024-02-27	59.50	60.54	59.23	60.17	44893550
2024-02-28	59.58	59.82	59.00	59.65	26052420
2024-02-29	60.43	60.45	59.52	60.29	35720820
2024-03-01	59.98	62.03	59.95	61.93	42703050
2024-03-04	62.16	62.44	61.51	61.58	30203060
2024-03-05	61.01	61.09	59.20	59.85	38495630
2024-03-06	60.30	60.79	59.36	59.77	24695920
2024-03-07	59.93	61.05	59.59	60.85	27428050
2024-03-08	60.83	61.61	60.08	60.48	27772430
2024-03-11	60.81	61.10	60.04	60.09	25009400
2024-03-12	60.02	61.53	59.63	61.11	28216310
2024-03-13	61.34	61.48	60.72	60.95	21920940
2024-03-14	61.50	62.08	60.74	61.30	31204520
2024-03-15	62.29	62.29	60.38	60.59	66716290
2024-03-18	61.36	62.74	61.04	61.84	33442440
2024-03-19	61.56	62.13	60.80	62.07	21426130
2024-03-20	62.00	62.95	61.83	62.77	26395090
2024-03-21	63.07	63.44	62.23	62.27	25076710
2024-03-22	62.42	62.91	62.10	62.80	21356880
2024-03-25	62.79	63.05	62.32	62.75	18032640
2024-03-26	62.52	63.44	61.92	62.92	28044530
2024-03-27	62.90	63.14	61.07	61.35	26282670
2024-03-28	61.50	61.50	60.16	60.73	37088030
2024-04-01	60.80	61.51	60.56	61.43	21159250
2024-04-02	61.10	61.50	60.55	61.42	20292170
2024-04-03	61.27	63.04	61.15	63.01	29312310
2024-04-04	63.32	63.80	61.66	61.71	30643490
2024-04-05	62.49	63.79	62.27	63.62	33788420
2024-04-08	63.64	63.90	62.81	62.84	21457310
2024-04-09	63.20	63.20	61.56	61.82	21466350
2024-04-10	61.10	62.01	60.93	61.86	28062480
2024-04-11	62.44	63.17	61.72	62.88	26626620
2024-04-12	62.82	63.31	61.89	62.28	29592690
2024-04-15	63.02	63.02	60.39	60.72	30853940
2024-04-16	60.75	62.25	60.75	61.75	35191220
2024-04-17	62.10	62.10	60.77	61.37	33122220
2024-04-18	61.21	62.13	60.54	61.06	84684070
2024-04-19	56.79	57.90	55.22	55.50	164496990
2024-04-22	55.07	55.86	54.20	55.46	85976510
2024-04-23	55.65	57.92	55.53	57.78	49755200
2024-04-24	57.43	57.69	55.13	55.51	53553120
2024-04-25	54.95	56.65	54.57	56.48	38071010
2024-04-26	55.82	56.29	55.32	56.12	43325930
2024-04-29	55.92	55.96	55.42	55.95	25088820
2024-04-30	56.00	56.00	54.94	55.06	33614920
2024-05-01	54.78	56.04	54.43	55.17	34732330
2024-05-02	55.60	56.55	55.56	56.52	30682280
2024-05-03	56.60	58.03	56.52	57.93	33075240
2024-05-06	58.18	59.73	58.03	59.70	36863370
2024-05-07	59.63	60.61	59.13	60.60	36140920
2024-05-08	60.16	61.82	60.16	60.95	30939040
2024-05-09	61.44	61.57	60.58	61.21	20653750
2024-05-10	61.90	62.40	60.51	61.09	26535860
2024-05-13	61.43	61.82	60.68	61.66	20861970
2024-05-14	61.52	62.15	60.84	61.37	27923580
2024-05-15	61.86	62.41	60.91	61.35	56706070
2024-05-16	61.58	61.83	60.91	61.05	30563500
2024-05-17	61.70	62.58	61.47	62.11	37827080
2024-05-20	62.04	64.44	61.95	64.08	38578530
2024-05-21	63.68	65.09	63.42	65.06	29201550
2024-05-22	64.71	64.93	63.81	64.05	21761740
2024-05-23	64.23	64.27	63.00	63.57	23139390
2024-05-24	63.94	65.20	63.76	64.68	26152600
2024-05-28	64.71	64.98	64.30	64.90	26094510
2024-05-29	64.41	66.43	64.39	65.46	36959350
2024-05-30	65.35	65.65	64.47	64.77	23933540
2024-05-31	64.40	64.86	62.83	64.16	40710230
2024-06-03	64.52	64.68	62.73	63.38	23235060
2024-06-04	63.38	63.52	62.64	63.16	30081510
2024-06-05	63.40	65.13	62.83	65.03	26826140
2024-06-06	64.49	65.80	64.42	64.85	24666640
2024-06-07	64.94	65.04	64.02	64.15	18766310
2024-06-10	64.10	64.48	63.56	64.45	20667590
2024-06-11	64.07	65.02	64.05	64.86	21674170
2024-06-12	65.22	65.58	64.31	65.01	20943810
2024-06-13	64.40	65.53	64.24	65.33	18635870
2024-06-14	65.51	67.56	65.26	66.94	44471160
2024-06-17	66.91	68.27	66.51	67.58	36311840
2024-06-18	67.56	68.71	67.46	68.57	29437750
2024-06-20	68.18	68.99	67.37	67.90	25850890
2024-06-21	68.33	68.69	67.81	68.61	45570860
2024-06-24	68.50	68.55	66.45	66.90	39163350
2024-06-25	67.34	67.37	66.23	67.24	22787680
2024-06-26	67.24	68.30	67.00	67.77	35458150
2024-06-27	67.94	68.86	67.81	68.43	24048490
2024-06-28	67.90	68.70	67.31	67.49	34123910
2024-07-01	67.49	67.50	66.38	67.36	22128260
2024-07-02	67.35	68.17	67.01	67.96	24114260
2024-07-03	67.75	68.37	67.55	68.25	14035450
2024-07-05	68.25	69.75	67.72	69.07	26590650
2024-07-08	68.70	68.89	68.15	68.57	19307860
2024-07-09	69.00	69.53	68.47	68.57	25994740
2024-07-10	68.50	68.72	67.32	67.77	26519280
2024-07-11	67.25	67.25	64.74	65.28	51119280
2024-07-12	65.28	65.59	64.37	64.76	33551970
2024-07-15	64.75	66.75	64.66	65.65	32087630
2024-07-16	66.18	66.37	64.91	65.63	26857060
2024-07-17	65.00	65.05	63.95	64.75	40172770
2024-07-18	65.66	65.70	63.92	64.30	75757630
2024-07-19	66.06	67.90	62.91	63.33	98156310
2024-07-22	63.95	65.63	63.26	64.75	52190770
2024-07-23	64.75	64.99	64.10	64.28	24635790
2024-07-24	63.57	65.24	63.27	63.60	48881630
2024-07-25	64.10	65.00	62.17	63.41	45545390
2024-07-26	64.50	64.70	62.98	63.14	31206590
2024-07-29	63.46	63.46	62.39	62.70	24005370
2024-07-30	63.02	63.47	61.70	62.26	34966090
2024-07-31	62.66	63.36	62.26	62.84	31348770
2024-08-01	62.93	64.67	61.76	62.49	37205730
2024-08-02	62.10	62.53	60.84	61.36	35230030
2024-08-05	58.70	60.46	58.70	59.86	40442350
2024-08-06	60.06	62.25	60.06	60.96	43190570
2024-08-07	61.61	63.20	61.06	61.15	31877910
2024-08-08	62.20	63.23	61.60	63.04	32835420
2024-08-09	62.30	63.66	62.30	63.39	19808360
2024-08-12	63.10	63.90	62.71	63.31	23317120
2024-08-13	63.86	65.10	63.55	64.80	26395710
2024-08-14	64.87	66.36	64.87	66.17	40143440
2024-08-15	66.85	67.32	65.98	66.32	32101730
2024-08-16	66.94	68.02	66.54	67.41	35110140
2024-08-19	67.41	68.88	67.29	68.85	30162270
2024-08-20	68.89	71.13	68.82	69.85	48131180
2024-08-21	69.70	70.10	69.14	69.71	22353430
2024-08-22	69.10	70.15	68.62	68.90	27293890
2024-08-23	69.41	69.61	67.86	68.67	23544500
2024-08-26	68.73	69.06	68.16	68.84	13541540
2024-08-27	68.85	70.79	68.69	69.57	31648780
2024-08-28	69.58	69.67	67.71	68.38	24305830
2024-08-29	69.00	69.98	68.61	69.25	21869740
2024-08-30	70.04	70.19	68.82	70.14	32667230
2024-09-03	70.01	70.39	67.10	67.53	31609640
2024-09-04	67.33	68.47	67.31	67.97	17853370
2024-09-05	67.31	68.73	67.19	68.36	18100720
2024-09-06	68.19	68.32	66.23	66.58	29912650
2024-09-09	67.40	68.35	67.21	67.54	26831110
2024-09-10	67.69	68.06	66.58	67.36	20791820
2024-09-11	67.75	68.30	66.08	68.15	23919240
2024-09-12	68.49	69.49	68.22	68.68	25884370
2024-09-13	68.00	69.96	68.00	69.71	22764820
2024-09-16	70.00	70.30	68.86	69.65	18437450
2024-09-17	70.08	70.76	69.84	70.69	22986300
2024-09-18	70.76	70.76	68.80	69.05	29844110
2024-09-19	70.50	71.57	69.54	70.43	42284800
2024-09-20	70.56	70.67	69.63	70.10	39980620
2024-09-23	70.24	71.22	69.92	70.54	32243440
2024-09-24	70.66	72.24	70.45	72.23	35657310
2024-09-25	72.10	72.51	71.62	72.16	22597750
2024-09-26	72.47	72.53	70.17	71.14	28329620
2024-09-27	70.84	71.07	70.13	70.74	23956130
2024-09-30	70.70	71.12	70.28	70.93	17115080
2024-10-01	71.36	71.78	69.86	70.61	28134820
2024-10-02	70.61	71.62	70.47	71.11	17581670
2024-10-03	70.43	70.88	70.00	70.68	22564490
2024-10-04	71.33	72.10	70.88	71.97	22301390
2024-10-07	71.48	71.59	69.64	70.19	33605200
2024-10-08	70.39	72.51	70.35	72.18	31874020
2024-10-09	71.93	72.86	71.89	72.74	19810700
2024-10-10	72.33	73.39	72.25	73.03	27678620
2024-10-11	73.49	73.60	72.12	72.28	22995250
2024-10-14	72.50	72.66	71.13	71.30	27970710
2024-10-15	71.25	71.34	69.98	70.60	29327520
2024-10-16	70.34	70.56	69.78	70.20	24942760
2024-10-17	70.44	70.44	67.79	68.77	89266720
2024-10-18	73.76	76.63	73.62	76.39	159741190
2024-10-21	76.58	77.30	75.66	77.21	60570930
2024-10-22	76.53	76.97	76.11	76.42	29872520
2024-10-23	76.28	76.38	74.43	74.93	37490070
2024-10-24	75.20	75.58	74.63	75.46	26429620
2024-10-25	75.62	76.85	75.35	75.47	28194730
2024-10-28	75.87	75.87	74.79	74.91	28624050
2024-10-29	75.11	76.39	74.80	75.94	36604330
2024-10-30	75.81	75.98	75.23	75.37	17220020
2024-10-31	75.39	76.08	75.22	75.60	30577090
2024-11-01	75.35	76.38	74.78	75.61	29968290
2024-11-04	75.31	76.25	74.97	75.55	19021940
2024-11-05	75.74	76.75	75.63	76.39	22006450
2024-11-06	77.15	78.15	75.74	78.02	36908170
2024-11-07	78.14	79.82	77.99	79.65	32950740
2024-11-08	79.74	79.91	78.87	79.50	19106260
2024-11-11	79.59	80.68	79.56	80.54	23991500
2024-11-12	80.75	82.04	80.38	81.95	28140640
2024-11-13	82.26	83.70	82.05	83.05	27677720
2024-11-14	83.37	84.10	83.00	83.73	30382310
2024-11-15	83.20	83.20	81.65	82.40	36737200
2024-11-18	81.55	84.85	80.93	84.71	40840810
2024-11-19	83.98	87.45	83.92	87.13	38142270
2024-11-20	88.00	89.06	86.84	88.39	40938430
2024-11-21	88.39	90.80	87.72	89.75	45112630
2024-11-22	89.60	90.60	89.30	89.78	32140200
2024-11-25	90.21	90.21	86.42	86.56	60142030
2024-11-26	86.75	88.64	86.73	87.26	31382590
2024-11-27	87.21	88.10	85.89	87.73	25782220
2024-11-29	88.22	89.24	87.67	88.68	20272370
2024-12-02	88.75	90.23	88.41	89.77	23889660
2024-12-03	89.44	90.27	88.80	90.22	24016340
2024-12-04	89.81	91.60	89.81	91.11	26896290
2024-12-05	91.79	92.70	91.11	91.79	28353070
2024-12-06	91.52	93.53	91.27	93.47	29553830
2024-12-09	92.80	93.03	90.26	91.37	33500820
2024-12-10	91.38	92.29	90.96	91.34	23885750
2024-12-11	92.47	94.18	92.31	93.66	35016910
2024-12-12	93.34	93.41	92.26	92.56	24861970
2024-12-13	91.68	92.56	90.96	91.89	24858290
2024-12-16	92.39	92.89	91.95	92.11	26748920
2024-12-17	92.15	92.85	91.64	91.91	24594560
2024-12-18	91.91	92.24	88.66	88.96	29381940
2024-12-19	90.82	91.26	89.90	90.20	28155120
2024-12-20	89.32	91.99	89.05	90.91	45305190
2024-12-23	91.34	91.50	89.91	91.15	23393750
2024-12-24	91.50	93.59	91.17	93.21	23202930
2024-12-26	92.84	93.05	91.53	92.41	23424180
2024-12-27	91.60	91.81	89.45	90.76	32261580
2024-12-30	89.45	90.82	88.97	90.04	22029700
2024-12-31	90.18	90.27	88.95	89.13	18758970
2025-01-02	89.55	89.86	87.70	88.67	23156850
2025-01-03	89.31	89.88	87.99	88.11	29700190
2025-01-06	88.88	89.28	87.17	88.18	34576560
2025-01-07	87.94	88.80	86.91	87.92	26498230
2025-01-08	88.00	88.62	87.30	87.50	23479490
2025-01-10	86.64	86.64	83.44	83.77	48033120
2025-01-13	83.15	84.71	82.91	84.03	30245170
2025-01-14	84.32	84.49	82.35	82.84	30376500
2025-01-15	83.64	85.08	83.04	84.83	31813830
2025-01-16	86.10	86.90	84.20	84.24	40285370
2025-01-17	85.98	86.50	85.21	85.81	36175650
2025-01-21	86.35	91.64	85.47	86.97	98513510
2025-01-22	99.80	99.90	95.08	95.40	142732050
2025-01-23	95.78	98.50	95.39	98.49	77521370
2025-01-24	98.44	98.63	96.77	97.76	45503970
2025-01-27	97.11	98.23	96.03	97.19	46342040
2025-01-28	96.67	97.79	95.73	97.18	34339720
2025-01-29	98.00	98.76	96.82	97.82	29307280
2025-01-30	98.68	99.46	97.00	97.32	38678250
2025-01-31	97.40	99.03	97.40	97.68	36187180
2025-02-03	97.30	98.77	96.44	97.89	37241970
2025-02-04	98.05	100.80	97.85	99.49	60001370
2025-02-05	98.77	101.18	98.67	101.11	39977330
2025-02-06	100.79	101.64	100.26	101.57	31342930
2025-02-07	101.70	102.78	100.57	101.39	32128530
2025-02-10	102.31	103.29	101.59	102.76	32965660
2025-02-11	102.08	102.27	100.30	100.81	33317970
2025-02-12	100.55	102.77	99.83	102.73	33889660
2025-02-13	102.66	104.60	102.51	104.37	34760680
2025-02-14	104.50	106.45	104.17	105.86	31454300
2025-02-18	106.00	106.20	102.37	103.59	42293390
2025-02-19	103.52	104.50	102.45	104.33	26000480
2025-02-20	104.20	104.50	101.56	102.45	31118310
2025-02-21	102.94	103.24	99.94	100.32	37387100
2025-02-24	100.80	101.52	98.45	98.85	44262270
2025-02-25	98.94	99.44	95.50	97.72	47383040
2025-02-26	97.76	100.09	97.69	99.01	33972050
2025-02-27	99.50	100.07	96.18	96.31	37665660
2025-02-28	96.96	98.23	95.82	98.06	47174090
2025-03-03	98.30	99.49	96.48	97.37	39074470
2025-03-04	97.16	98.63	94.82	97.26	43928140
2025-03-05	97.36	99.56	96.95	99.09	38079350
2025-03-06	97.30	97.37	89.90	90.64	78525590
2025-03-07	89.76	90.49	85.81	89.11	77374880
2025-03-10	87.51	88.13	85.45	86.67	69953090
2025-03-11	86.74	91.07	86.60	89.51	73989340
2025-03-12	91.46	92.72	90.10	91.97	68658370
2025-03-13	91.30	92.19	88.75	89.02	50016980
2025-03-14	90.15	91.96	90.10	91.80	52006840
2025-03-17	94.00	96.76	93.44	95.00	75431460
2025-03-18	94.00	94.82	91.63	93.00	60094000
2025-03-19	93.58	96.80	92.40	95.95	66623610
2025-03-20	95.00	96.70	94.55	95.08	44663050
2025-03-21	94.16	96.37	94.10	96.03	59054290
2025-03-24	96.97	97.70	95.16	97.20	46778710
2025-03-25	97.82	99.87	97.71	99.73	37822450
2025-03-26	99.38	99.68	96.63	97.07	35347070
2025-03-27	97.42	98.90	96.64	97.67	30472370
2025-03-28	97.20	97.50	92.92	93.39	44227170
2025-03-31	92.05	93.45	90.06	93.25	46340750
2025-04-01	92.75	93.23	91.15	92.84	35199560
2025-04-02	92.30	94.95	91.61	93.55	32568860
2025-04-03	90.18	94.66	90.05	91.71	58646220
2025-04-04	89.65	90.66	85.39	85.59	67988060
2025-04-07	82.78	90.67	82.11	86.78	66568230
2025-04-08	91.24	92.24	85.77	87.04	56253820
2025-04-09	85.59	95.14	85.44	94.55	74979740
2025-04-10	93.19	94.12	89.40	92.12	51297550
2025-04-11	92.00	94.49	90.67	91.83	40736380
2025-04-14	93.27	94.90	91.95	93.13	40358950
2025-04-15	95.00	99.34	94.80	97.63	77119820
2025-04-16	97.63	98.12	94.92	96.16	60661130
2025-04-17	96.90	98.47	95.60	97.30	88937350
2025-04-21	98.44	101.90	97.31	98.79	97757470
2025-04-22	100.53	106.50	100.45	104.03	93688730
2025-04-23	104.72	106.13	103.20	104.96	64718760
2025-04-24	104.80	110.10	104.70	109.69	63818960
2025-04-25	109.70	110.68	109.10	110.15	39500080
2025-04-28	110.00	111.40	108.26	111.04	38310880
2025-04-29	110.39	112.78	109.55	112.56	37773290
2025-04-30	111.27	113.32	110.11	113.17	42666760
2025-05-01	112.25	114.24	111.18	113.35	34994970
2025-05-02	113.67	115.94	113.33	115.65	37742820
2025-05-05	111.48	114.40	110.70	113.41	56623170
2025-05-06	112.94	114.77	112.64	113.77	32566820
2025-05-07	113.92	116.40	113.80	115.54	43523940
2025-05-08	116.16	116.23	113.92	114.44	37608720
2025-05-09	114.71	115.10	113.32	114.02	25696330
2025-05-12	112.43	113.00	110.29	111.00	64790790
2025-05-13	111.45	114.79	110.63	113.84	39978690
2025-05-14	112.96	115.29	112.84	115.10	39101470
2025-05-15	114.77	118.78	114.76	117.80	44640410
2025-05-16	119.31	119.65	117.94	119.15	46983530
2025-05-19	117.36	119.16	117.17	119.16	28534150
2025-05-20	118.68	119.30	117.90	119.20	21330660
2025-05-21	118.65	121.12	118.65	119.46	29766100
2025-05-22	119.24	119.87	118.72	118.80	18615880
2025-05-23	118.40	119.15	117.94	118.54	21864830
2025-05-27	119.53	121.18	119.31	121.16	29204690
2025-05-28	121.03	121.59	120.60	120.86	18558500
2025-05-29	120.80	120.90	117.63	118.49	33030790
2025-05-30	119.83	121.18	118.09	120.72	46967560
2025-06-02	120.12	121.94	119.63	121.90	22942160
2025-06-03	121.99	122.96	121.12	121.79	23637620
2025-06-04	122.07	124.26	121.99	123.97	23593810
2025-06-05	124.06	126.28	123.73	125.05	28217970
2025-06-06	125.94	126.00	123.56	124.15	25569560
2025-06-09	123.89	123.89	122.16	122.45	24031170
2025-06-10	122.75	122.75	118.06	120.36	44544470
2025-06-11	120.26	122.83	119.60	121.99	23822800
2025-06-12	122.26	123.00	121.20	121.50	20846020
2025-06-13	120.66	122.06	120.19	121.22	22102530
2025-06-16	121.22	122.63	121.22	122.54	21127970
2025-06-17	122.00	123.24	121.61	122.07	18921260
2025-06-18	123.00	124.20	122.05	122.23	22810470
2025-06-20	123.45	124.85	122.43	123.14	53481930
2025-06-23	123.80	125.48	121.50	125.35	26673180
2025-06-24	126.05	128.26	125.50	127.91	26633070
2025-06-25	128.68	129.80	127.38	127.53	21465100
2025-06-26	128.00	130.73	128.00	130.67	26058700
2025-06-27	130.69	133.13	130.10	132.31	40708570
2025-06-30	133.10	134.12	132.12	133.91	32829080
2025-07-01	133.82	133.88	128.22	129.36	49935670
2025-07-02	129.70	129.99	127.16	128.49	30488010
2025-07-03	129.20	130.23	127.98	129.72	20062240
2025-07-07	129.50	129.50	127.60	128.96	22737370
2025-07-08	129.09	129.33	126.00	127.53	32925250
2025-07-09	127.40	128.83	126.62	128.83	23844770
2025-07-10	128.55	128.96	124.60	125.06	42364940
2025-07-11	125.98	126.10	123.13	124.51	39571500
2025-07-14	124.49	127.05	124.00	126.20	27810480
2025-07-15	126.20	127.12	124.32	126.03	28017310
2025-07-16	126.17	127.10	124.98	125.03	32270220
2025-07-17	125.30	127.75	124.48	127.42	64698770
2025-07-18	124.20	124.65	120.10	120.92	106933060
2025-07-21	120.60	123.71	119.80	123.33	56275910
2025-07-22	123.04	123.24	118.75	119.01	50629700
2025-07-23	118.98	119.26	117.36	117.68	45042640
2025-07-24	117.78	118.35	116.27	118.08	38455700
2025-07-25	117.84	118.73	117.44	118.05	26292600
2025-07-28	118.12	119.78	116.85	117.46	34469580
2025-07-29	117.90	117.96	116.33	116.87	27524890
2025-07-30	116.86	118.49	116.61	118.42	29227310
2025-07-31	118.48	119.00	115.77	115.94	37129490
2025-08-01	116.30	117.85	115.29	115.86	38909500
2025-08-04	116.77	117.70	116.26	117.10	22447020
2025-08-05	117.10	117.17	114.47	114.79	26607350
2025-08-06	115.35	118.14	115.19	117.85	33621610
2025-08-07	118.18	119.12	116.82	118.04	26283210
2025-08-08	118.32	121.41	118.04	121.16	38166890
2025-08-11	121.40	122.31	120.19	121.83	24556480
2025-08-12	122.50	123.20	120.65	122.53	22826270
2025-08-13	123.40	123.71	120.30	120.44	27623550
2025-08-14	120.99	124.41	120.70	123.06	39046680
2025-08-15	123.40	124.69	122.79	123.90	27678040
2025-08-18	123.56	125.12	123.55	124.51	21110870
2025-08-19	124.02	124.10	119.28	121.42	37077310
2025-08-20	121.80	122.30	119.33	121.39	24343980
2025-08-21	121.14	122.14	119.76	120.62	20471780
2025-08-22	120.89	121.36	119.82	120.47	31281330
2025-08-25	120.17	123.38	119.90	121.81	28120360
2025-08-26	122.02	123.15	121.22	122.61	19857140
2025-08-27	122.36	122.92	121.30	122.35	16645260
2025-08-28	122.28	123.79	121.43	123.15	19503360
2025-08-29	122.80	122.88	120.12	120.83	32098170
2025-09-02	119.70	121.54	118.28	121.41	23032690
2025-09-03	120.51	122.70	120.34	122.62	24714950
2025-09-04	122.32	125.75	122.31	125.75	30235060
2025-09-05	126.00	126.71	123.90	124.38	23796730
2025-09-08	124.85	125.20	123.20	124.48	19150530
2025-09-09	124.67	126.57	124.67	126.33	22196550
2025-09-10	126.40	126.70	124.64	124.77	27010150
2025-09-11	125.10	125.34	119.20	120.35	56822860
2025-09-12	120.31	121.18	118.24	118.84	37849440
2025-09-15	118.84	120.72	117.32	120.23	29092770
2025-09-16	120.56	120.90	119.73	120.05	24046860
2025-09-17	122.10	123.39	120.66	122.85	34597960
2025-09-18	122.08	123.30	120.55	120.78	31691050
2025-09-19	121.86	122.99	120.81	122.70	49475900
2025-09-22	122.19	122.98	121.42	122.74	25468140
2025-09-23	122.73	122.78	120.85	121.85	24991460
2025-09-24	121.86	122.15	119.42	120.40	27731270
2025-09-25	120.31	121.68	119.15	120.82	19977830
2025-09-26	120.54	121.40	120.00	121.06	19449570
2025-09-29	120.50	122.45	118.75	120.64	30331740
2025-09-30	120.64	120.85	117.80	119.89	38303040
2025-10-01	117.55	117.91	116.32	117.09	41102210
2025-10-02	116.15	116.33	113.40	116.25	46854670
2025-10-03	116.50	116.80	114.32	115.33	31373650
2025-10-06	116.04	116.36	114.55	116.33	29685960
2025-10-07	117.78	120.14	117.75	119.11	33090940
2025-10-08	119.71	121.74	119.20	121.43	28513530
2025-10-09	121.43	123.75	121.18	123.11	28240770
2025-10-10	122.90	124.70	121.91	122.01	42797760
2025-10-13	122.14	123.11	120.68	121.90	24607830
2025-10-14	121.48	122.43	120.31	121.54	23624460
2025-10-15	121.30	121.96	120.16	120.33	20251940
2025-10-16	121.22	121.67	117.60	118.36	28326190
2025-10-17	118.36	120.31	117.90	119.94	29571010
2025-10-20	120.79	124.78	120.69	123.86	39862350
2025-10-21	124.28	124.86	123.18	124.14	65082340
2025-10-22	114.29	115.76	111.25	111.64	147890250
2025-10-23	112.69	112.78	109.97	111.36	68497220
2025-10-24	111.10	111.45	109.44	109.47	60280250
2025-10-27	110.07	110.23	108.73	109.46	46911140
2025-10-28	109.40	111.70	109.30	110.25	40209010
2025-10-29	109.98	110.86	109.60	110.04	33994870
2025-10-30	109.44	110.62	108.81	108.90	41580990
2025-10-31	110.54	113.49	110.20	111.89	68665000
2025-11-03	113.32	113.35	107.52	110.01	58634390
2025-11-04	110.00	110.46	108.67	109.30	38717800
2025-11-05	108.50	110.09	107.34	109.85	35539170
2025-11-06	109.46	110.37	108.51	109.70	36531700
2025-11-07	109.42	110.82	108.75	110.37	44125340
2025-11-10	110.67	112.82	110.41	112.01	36929000
2025-11-11	111.76	113.92	111.28	113.64	27965940
2025-11-12	113.82	116.43	112.83	115.75	39220570
2025-11-13	115.85	116.73	114.57	115.42	40143590
2025-11-14	114.27	114.27	110.72	111.22	47607130
2025-11-17	110.75	111.85	109.55	110.29	26082730
2025-11-18	110.29	115.25	109.20	114.09	43440565
2025-11-19	113.00	113.34	108.61	110.00	31868089
2025-11-20	111.00	111.10	105.39	105.67	36918546
2025-11-21	105.13	106.53	103.81	104.31	41232687
2025-11-24	104.25	108.04	103.32	106.97	62918292
2025-11-25	106.12	106.30	103.82	104.40	35122559
2025-11-26	105.74	106.95	105.22	106.14	27951013

Explore More About NFLX

Coins representing dividend payouts and trends

NFLX Dividend History

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

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

NFLX Stock Split History

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

Graph showing historical stock prices and market trends

NFLX Historical Prices

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

Web Analytics