QLD Historical Prices

Summary

Key Stock Metrics

32.36

(April 7, 2025)

52-Week Low

76.67

(October 29, 2025)

52-Week High

76.67

(October 29, 2025)

All-Time High

68.46

(February 18, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-22	0.56	0.56	0.55	0.55	27225600
2006-06-23	0.55	0.56	0.54	0.55	6822400
2006-06-26	0.55	0.55	0.55	0.55	7244800
2006-06-27	0.55	0.55	0.53	0.53	12787200
2006-06-28	0.53	0.54	0.53	0.54	12748800
2006-06-29	0.54	0.57	0.54	0.57	22579200
2006-06-30	0.57	0.57	0.56	0.56	30336000
2006-07-03	0.57	0.57	0.57	0.57	4761600
2006-07-05	0.56	0.56	0.55	0.55	19801600
2006-07-06	0.55	0.56	0.54	0.55	10739200
2006-07-07	0.54	0.55	0.53	0.53	9177600
2006-07-10	0.54	0.54	0.52	0.52	15974400
2006-07-11	0.52	0.53	0.52	0.53	21209600
2006-07-12	0.53	0.53	0.51	0.51	29196800
2006-07-13	0.51	0.51	0.49	0.50	53491200
2006-07-14	0.49	0.49	0.48	0.49	27712000
2006-07-17	0.49	0.49	0.48	0.49	19737600
2006-07-18	0.49	0.49	0.47	0.49	52108800
2006-07-19	0.49	0.51	0.49	0.50	33881600
2006-07-20	0.51	0.51	0.49	0.49	24038400
2006-07-21	0.48	0.48	0.48	0.48	37260800
2006-07-24	0.48	0.50	0.48	0.49	30668800
2006-07-25	0.50	0.50	0.49	0.50	43366400
2006-07-26	0.50	0.51	0.49	0.50	47001600
2006-07-27	0.51	0.51	0.49	0.49	24076800
2006-07-28	0.50	0.51	0.50	0.51	13504000
2006-07-31	0.51	0.52	0.51	0.51	19916800
2006-08-01	0.50	0.50	0.49	0.50	31219200
2006-08-02	0.50	0.51	0.50	0.51	27878400
2006-08-03	0.50	0.52	0.50	0.51	39923200
2006-08-04	0.52	0.53	0.50	0.51	37632000
2006-08-07	0.51	0.51	0.50	0.50	34035200
2006-08-08	0.50	0.51	0.49	0.50	57676800
2006-08-09	0.50	0.52	0.49	0.50	57651200
2006-08-10	0.50	0.51	0.49	0.50	46566400
2006-08-11	0.50	0.50	0.49	0.50	26611200
2006-08-14	0.50	0.52	0.50	0.50	38643200
2006-08-15	0.52	0.54	0.51	0.53	44108800
2006-08-16	0.54	0.55	0.53	0.55	62080000
2006-08-17	0.55	0.56	0.55	0.56	88691200
2006-08-18	0.56	0.56	0.54	0.56	33868800
2006-08-21	0.55	0.55	0.54	0.55	32550400
2006-08-22	0.55	0.56	0.54	0.55	32537600
2006-08-23	0.55	0.55	0.53	0.54	37196800
2006-08-24	0.54	0.54	0.53	0.54	36864000
2006-08-25	0.54	0.55	0.54	0.54	30515200
2006-08-28	0.54	0.56	0.54	0.55	33177600
2006-08-29	0.55	0.56	0.54	0.56	53235200
2006-08-30	0.56	0.56	0.55	0.56	45171200
2006-08-31	0.56	0.56	0.56	0.56	18790400
2006-09-01	0.57	0.57	0.56	0.57	36992000
2006-09-05	0.57	0.58	0.56	0.58	42905600
2006-09-06	0.56	0.57	0.55	0.55	46796800
2006-09-07	0.55	0.56	0.54	0.55	54054400
2006-09-08	0.55	0.56	0.55	0.55	27980800
2006-09-11	0.55	0.57	0.54	0.56	53324800
2006-09-12	0.56	0.59	0.56	0.58	38054400
2006-09-13	0.58	0.59	0.58	0.59	45158400
2006-09-14	0.58	0.59	0.58	0.59	30374400
2006-09-15	0.60	0.64	0.59	0.59	31782400
2006-09-18	0.60	0.60	0.59	0.59	26368000
2006-09-19	0.59	0.60	0.58	0.59	41625600
2006-09-20	0.60	0.61	0.60	0.60	43571200
2006-09-21	0.61	0.61	0.59	0.60	101952000
2006-09-22	0.59	0.59	0.58	0.59	36428800
2006-09-25	0.59	0.61	0.58	0.61	75340800
2006-09-26	0.61	0.61	0.60	0.61	49868800
2006-09-27	0.61	0.62	0.60	0.61	55859200
2006-09-28	0.61	0.62	0.60	0.61	28889600
2006-09-29	0.62	0.62	0.61	0.61	24947200
2006-10-02	0.61	0.61	0.59	0.59	45644800
2006-10-03	0.59	0.60	0.58	0.60	40729600
2006-10-04	0.60	0.63	0.59	0.63	54412800
2006-10-05	0.63	0.63	0.62	0.63	43161600
2006-10-06	0.63	0.63	0.63	0.63	43532800
2006-10-09	0.63	0.64	0.63	0.63	24435200
2006-10-10	0.64	0.64	0.63	0.64	33420800
2006-10-11	0.63	0.64	0.62	0.63	46668800
2006-10-12	0.64	0.66	0.64	0.66	52569600
2006-10-13	0.66	0.66	0.65	0.66	43366400
2006-10-16	0.66	0.67	0.66	0.66	35737600
2006-10-17	0.66	0.66	0.64	0.65	70579200
2006-10-18	0.66	0.66	0.64	0.64	73536000
2006-10-19	0.64	0.65	0.63	0.65	72179200
2006-10-20	0.65	0.65	0.64	0.65	43392000
2006-10-23	0.64	0.66	0.64	0.66	69158400
2006-10-24	0.66	0.66	0.64	0.65	62630400
2006-10-25	0.65	0.66	0.65	0.66	49728000
2006-10-26	0.66	0.67	0.65	0.67	60646400
2006-10-27	0.67	0.67	0.65	0.65	63449600
2006-10-30	0.65	0.66	0.65	0.66	57497600
2006-10-31	0.67	0.67	0.65	0.66	55488000
2006-11-01	0.67	0.67	0.64	0.65	75891200
2006-11-02	0.64	0.65	0.64	0.65	58880000
2006-11-03	0.65	0.65	0.63	0.64	85312000
2006-11-06	0.65	0.67	0.65	0.66	57049600
2006-11-07	0.66	0.68	0.66	0.67	68774400
2006-11-08	0.66	0.68	0.66	0.68	82764800
2006-11-09	0.68	0.69	0.66	0.67	65702400
2006-11-10	0.67	0.68	0.66	0.68	49907200
2006-11-13	0.68	0.69	0.67	0.69	57024000
2006-11-14	0.69	0.71	0.68	0.71	64166400
2006-11-15	0.70	0.72	0.70	0.71	80614400
2006-11-16	0.71	0.72	0.71	0.72	52403200
2006-11-17	0.71	0.72	0.70	0.72	48128000
2006-11-20	0.71	0.72	0.71	0.72	41766400
2006-11-21	0.72	0.72	0.71	0.72	50355200
2006-11-22	0.72	0.73	0.71	0.73	41395200
2006-11-24	0.72	0.73	0.72	0.72	30156800
2006-11-27	0.72	0.72	0.69	0.69	110681600
2006-11-28	0.69	0.70	0.68	0.69	88678400
2006-11-29	0.71	0.71	0.69	0.71	72281600
2006-11-30	0.71	0.71	0.70	0.70	89766400
2006-12-01	0.70	0.71	0.68	0.69	119539200
2006-12-04	0.70	0.72	0.69	0.71	66867200
2006-12-05	0.72	0.72	0.71	0.71	48320000
2006-12-06	0.71	0.71	0.70	0.71	47744000
2006-12-07	0.71	0.72	0.69	0.69	84467200
2006-12-08	0.69	0.71	0.69	0.70	93900800
2006-12-11	0.70	0.71	0.69	0.70	55449600
2006-12-12	0.70	0.71	0.69	0.70	106816000
2006-12-13	0.70	0.70	0.69	0.70	63961600
2006-12-14	0.70	0.72	0.70	0.71	78784000
2006-12-15	0.72	0.73	0.71	0.72	81382400
2006-12-18	0.72	0.73	0.70	0.70	90163200
2006-12-19	0.69	0.70	0.68	0.70	117824000
2006-12-20	0.65	0.67	0.65	0.65	63116800
2006-12-21	0.65	0.65	0.64	0.64	72819200
2006-12-22	0.64	0.64	0.63	0.63	97958400
2006-12-26	0.63	0.63	0.63	0.63	33433600
2006-12-27	0.63	0.64	0.63	0.64	45132800
2006-12-28	0.64	0.64	0.63	0.63	37990400
2006-12-29	0.63	0.65	0.63	0.63	49113600
2007-01-03	0.65	0.66	0.61	0.64	150668800
2007-01-04	0.64	0.66	0.63	0.66	86528000
2007-01-05	0.65	0.65	0.64	0.65	68838400
2007-01-08	0.65	0.66	0.64	0.65	65561600
2007-01-09	0.66	0.67	0.65	0.66	100364800
2007-01-10	0.66	0.68	0.65	0.68	78873600
2007-01-11	0.68	0.69	0.68	0.69	96460800
2007-01-12	0.69	0.70	0.69	0.70	80908800
2007-01-16	0.70	0.70	0.69	0.70	81011200
2007-01-17	0.70	0.70	0.68	0.68	62732800
2007-01-18	0.68	0.68	0.65	0.66	181619200
2007-01-19	0.65	0.66	0.65	0.66	118246400
2007-01-22	0.66	0.66	0.64	0.64	128780800
2007-01-23	0.64	0.65	0.64	0.64	92390400
2007-01-24	0.65	0.66	0.65	0.66	77030400
2007-01-25	0.66	0.67	0.64	0.64	123737600
2007-01-26	0.65	0.65	0.63	0.64	121817600
2007-01-29	0.64	0.65	0.64	0.64	102348800
2007-01-30	0.64	0.65	0.64	0.64	49011200
2007-01-31	0.64	0.66	0.63	0.65	143616000
2007-02-01	0.66	0.66	0.65	0.65	110080000
2007-02-02	0.66	0.66	0.65	0.66	77913600
2007-02-05	0.66	0.66	0.65	0.66	62451200
2007-02-06	0.66	0.66	0.64	0.65	98572800
2007-02-07	0.66	0.67	0.66	0.67	108236800
2007-02-08	0.66	0.67	0.66	0.67	57369600
2007-02-09	0.67	0.67	0.64	0.65	123942400
2007-02-12	0.65	0.65	0.64	0.64	81088000
2007-02-13	0.65	0.65	0.64	0.65	80192000
2007-02-14	0.65	0.67	0.65	0.67	102105600
2007-02-15	0.67	0.68	0.67	0.68	55321600
2007-02-16	0.67	0.68	0.67	0.67	39603200
2007-02-20	0.67	0.68	0.66	0.68	70348800
2007-02-21	0.68	0.69	0.68	0.69	142796800
2007-02-22	0.69	0.70	0.68	0.69	75251200
2007-02-23	0.69	0.69	0.68	0.69	47244800
2007-02-26	0.69	0.69	0.67	0.68	79342848
2007-02-27	0.66	0.66	0.61	0.62	287718400
2007-02-28	0.62	0.64	0.61	0.63	174297600
2007-03-01	0.61	0.64	0.60	0.62	219929600
2007-03-02	0.62	0.62	0.60	0.60	248729600
2007-03-05	0.59	0.61	0.59	0.59	271744000
2007-03-06	0.60	0.62	0.60	0.61	219225600
2007-03-07	0.61	0.62	0.61	0.61	168089600
2007-03-08	0.62	0.62	0.61	0.62	153049600
2007-03-09	0.63	0.63	0.61	0.62	131379200
2007-03-12	0.61	0.62	0.61	0.62	82790400
2007-03-13	0.62	0.62	0.60	0.60	209062400
2007-03-14	0.60	0.62	0.59	0.62	305100800
2007-03-15	0.61	0.62	0.61	0.61	136883200
2007-03-16	0.61	0.62	0.61	0.61	142592000
2007-03-19	0.62	0.63	0.62	0.62	128051200
2007-03-20	0.62	0.63	0.62	0.63	104098048
2007-03-21	0.63	0.66	0.63	0.66	241215230
2007-03-22	0.66	0.66	0.65	0.65	170575360
2007-03-23	0.65	0.66	0.65	0.65	92915968
2007-03-26	0.65	0.65	0.63	0.65	124940800
2007-03-27	0.65	0.65	0.64	0.64	82739200
2007-03-28	0.64	0.64	0.63	0.63	184870400
2007-03-29	0.64	0.64	0.62	0.63	268300800
2007-03-30	0.63	0.64	0.62	0.63	151372800
2007-04-02	0.63	0.64	0.62	0.63	127617280
2007-04-03	0.64	0.65	0.64	0.65	134694400
2007-04-04	0.65	0.65	0.65	0.65	104627200
2007-04-05	0.65	0.66	0.65	0.66	80686592
2007-04-09	0.66	0.66	0.65	0.66	102502400
2007-04-10	0.66	0.66	0.66	0.66	75136000
2007-04-11	0.66	0.66	0.64	0.65	131891456
2007-04-12	0.65	0.66	0.64	0.66	120465408
2007-04-13	0.66	0.66	0.65	0.66	105676800
2007-04-16	0.67	0.68	0.67	0.67	90086400
2007-04-17	0.67	0.68	0.67	0.68	96016896
2007-04-18	0.67	0.68	0.67	0.67	73062400
2007-04-19	0.66	0.68	0.66	0.67	124748800
2007-04-20	0.68	0.69	0.68	0.68	106540544
2007-04-23	0.68	0.69	0.68	0.68	59520000
2007-04-24	0.69	0.69	0.68	0.69	97821696
2007-04-25	0.69	0.71	0.69	0.71	108097280
2007-04-26	0.72	0.72	0.71	0.72	123067904
2007-04-27	0.71	0.72	0.71	0.72	211909380
2007-04-30	0.71	0.72	0.70	0.70	101248000
2007-05-01	0.70	0.70	0.69	0.70	150745600
2007-05-02	0.70	0.72	0.70	0.71	99136000
2007-05-03	0.71	0.72	0.71	0.72	112141568
2007-05-04	0.72	0.73	0.71	0.72	108973056
2007-05-07	0.72	0.72	0.72	0.72	63232000
2007-05-08	0.71	0.72	0.71	0.72	114048000
2007-05-09	0.71	0.73	0.71	0.72	113012224
2007-05-10	0.72	0.72	0.70	0.70	194656000
2007-05-11	0.70	0.72	0.70	0.72	141220100
2007-05-14	0.72	0.72	0.70	0.71	156777730
2007-05-15	0.71	0.72	0.70	0.70	178649860
2007-05-16	0.70	0.71	0.69	0.71	143526400
2007-05-17	0.71	0.71	0.71	0.71	97984000
2007-05-18	0.71	0.72	0.71	0.72	108876800
2007-05-21	0.72	0.73	0.72	0.73	189920000
2007-05-22	0.73	0.74	0.72	0.73	97190144
2007-05-23	0.73	0.74	0.72	0.72	108103168
2007-05-24	0.72	0.73	0.70	0.70	246985220
2007-05-25	0.70	0.71	0.70	0.71	104550400
2007-05-29	0.71	0.72	0.71	0.72	121276160
2007-05-30	0.71	0.73	0.71	0.73	145881600
2007-05-31	0.73	0.74	0.73	0.74	120013568
2007-06-01	0.74	0.75	0.74	0.74	103717376
2007-06-04	0.73	0.74	0.73	0.74	71104000
2007-06-05	0.74	0.74	0.73	0.74	172761600
2007-06-06	0.73	0.74	0.72	0.73	186199040
2007-06-07	0.72	0.73	0.70	0.70	314022400
2007-06-08	0.70	0.72	0.70	0.72	208595970
2007-06-11	0.72	0.73	0.72	0.72	111308800
2007-06-12	0.71	0.72	0.71	0.71	193932800
2007-06-13	0.71	0.73	0.71	0.72	179520000
2007-06-14	0.73	0.74	0.73	0.73	103123200
2007-06-15	0.74	0.75	0.74	0.75	85785600
2007-06-18	0.75	0.75	0.74	0.75	61440000
2007-06-19	0.74	0.75	0.74	0.75	98547200
2007-06-20	0.75	0.75	0.73	0.73	138918400
2007-06-21	0.73	0.75	0.73	0.75	195712000
2007-06-22	0.74	0.75	0.73	0.73	254387200
2007-06-25	0.73	0.74	0.72	0.73	189102340
2007-06-26	0.73	0.73	0.71	0.72	207045120
2007-06-27	0.71	0.74	0.71	0.74	199996420
2007-06-28	0.74	0.75	0.74	0.74	168402180
2007-06-29	0.75	0.75	0.73	0.74	197142270
2007-07-02	0.74	0.75	0.74	0.75	121600000
2007-07-03	0.76	0.76	0.75	0.76	75046400
2007-07-05	0.76	0.78	0.76	0.77	138643200
2007-07-06	0.77	0.78	0.77	0.78	99200000
2007-07-09	0.78	0.78	0.77	0.78	83328000
2007-07-10	0.77	0.78	0.77	0.77	138278400
2007-07-11	0.76	0.78	0.76	0.78	144294400
2007-07-12	0.78	0.80	0.78	0.80	127449600
2007-07-13	0.80	0.81	0.80	0.81	119400960
2007-07-16	0.81	0.82	0.81	0.81	115840000
2007-07-17	0.81	0.82	0.81	0.82	105292800
2007-07-18	0.81	0.82	0.80	0.82	164096000
2007-07-19	0.83	0.83	0.82	0.82	126988800
2007-07-20	0.82	0.83	0.81	0.82	184326140
2007-07-23	0.82	0.82	0.81	0.82	124582400
2007-07-24	0.80	0.82	0.78	0.79	291319550
2007-07-25	0.80	0.80	0.78	0.79	236752900
2007-07-26	0.79	0.79	0.75	0.78	425869060
2007-07-27	0.78	0.78	0.75	0.75	434406400
2007-07-30	0.76	0.77	0.75	0.77	428230400
2007-07-31	0.78	0.78	0.73	0.73	458317060
2007-08-01	0.73	0.74	0.72	0.74	648145410
2007-08-02	0.75	0.76	0.74	0.76	242024450
2007-08-03	0.75	0.76	0.72	0.73	322564100
2007-08-06	0.73	0.75	0.72	0.74	375262720
2007-08-07	0.74	0.76	0.73	0.75	358865660
2007-08-08	0.76	0.78	0.76	0.77	275916800
2007-08-09	0.76	0.78	0.73	0.73	447380740
2007-08-10	0.72	0.74	0.70	0.72	548012540
2007-08-13	0.74	0.74	0.73	0.73	234457600
2007-08-14	0.73	0.74	0.71	0.71	322833150
2007-08-15	0.70	0.72	0.68	0.68	381829890
2007-08-16	0.68	0.68	0.64	0.67	875796990
2007-08-17	0.68	0.70	0.67	0.69	380375300
2007-08-20	0.70	0.70	0.68	0.69	307897340
2007-08-21	0.70	0.71	0.69	0.71	241242110
2007-08-22	0.72	0.73	0.72	0.73	221162500
2007-08-23	0.73	0.74	0.72	0.73	276716540
2007-08-24	0.72	0.75	0.72	0.75	186316800
2007-08-27	0.74	0.75	0.73	0.73	145624580
2007-08-28	0.73	0.73	0.70	0.70	356035070
2007-08-29	0.71	0.74	0.71	0.74	263488000
2007-08-30	0.74	0.76	0.73	0.75	393971200
2007-08-31	0.77	0.77	0.76	0.77	287006210
2007-09-04	0.77	0.80	0.77	0.79	238496510
2007-09-05	0.79	0.79	0.77	0.78	329108740
2007-09-06	0.78	0.78	0.76	0.77	257996800
2007-09-07	0.76	0.76	0.74	0.75	402617340
2007-09-10	0.76	0.76	0.73	0.75	356881920
2007-09-11	0.75	0.77	0.75	0.77	282459140
2007-09-12	0.76	0.78	0.76	0.77	229803520
2007-09-13	0.78	0.78	0.77	0.77	222520830
2007-09-14	0.76	0.78	0.76	0.77	173861380
2007-09-17	0.77	0.77	0.75	0.76	201838080
2007-09-18	0.77	0.80	0.76	0.80	330639360
2007-09-19	0.81	0.82	0.80	0.80	291974910
2007-09-20	0.80	0.81	0.80	0.80	194039300
2007-09-21	0.81	0.81	0.80	0.81	149926400
2007-09-24	0.81	0.83	0.81	0.82	205091070
2007-09-25	0.81	0.83	0.81	0.83	165267200
2007-09-26	0.84	0.85	0.83	0.84	199843580
2007-09-27	0.85	0.85	0.84	0.85	142817280
2007-09-28	0.85	0.85	0.84	0.84	181666560
2007-10-01	0.85	0.87	0.85	0.86	179638270
2007-10-02	0.86	0.86	0.85	0.86	145680640
2007-10-03	0.86	0.86	0.85	0.85	157133310
2007-10-04	0.85	0.86	0.84	0.85	141515780
2007-10-05	0.87	0.89	0.86	0.89	241384450
2007-10-08	0.89	0.90	0.88	0.90	160199940
2007-10-09	0.90	0.91	0.90	0.91	198736900
2007-10-10	0.91	0.91	0.90	0.91	206008580
2007-10-11	0.92	0.93	0.87	0.89	414452740
2007-10-12	0.89	0.91	0.89	0.91	211001600
2007-10-15	0.91	0.92	0.88	0.90	239063550
2007-10-16	0.89	0.90	0.88	0.89	259402750
2007-10-17	0.91	0.91	0.88	0.91	310092800
2007-10-18	0.90	0.92	0.90	0.92	285465600
2007-10-19	0.92	0.92	0.87	0.87	588132350
2007-10-22	0.86	0.89	0.86	0.89	544302340
2007-10-23	0.91	0.93	0.90	0.92	347969020
2007-10-24	0.91	0.92	0.88	0.92	682407680
2007-10-25	0.92	0.92	0.88	0.91	518927620
2007-10-26	0.93	0.93	0.90	0.92	384058880
2007-10-29	0.93	0.93	0.92	0.93	364046080
2007-10-30	0.92	0.94	0.92	0.93	297514240
2007-10-31	0.94	0.96	0.92	0.96	423775230
2007-11-01	0.95	0.95	0.92	0.93	636930820
2007-11-02	0.93	0.94	0.91	0.94	547899650
2007-11-05	0.93	0.93	0.91	0.93	420606210
2007-11-06	0.94	0.94	0.91	0.94	393877760
2007-11-07	0.92	0.94	0.90	0.90	503548160
2007-11-08	0.90	0.90	0.81	0.83	956572670
2007-11-09	0.81	0.83	0.79	0.79	807438850
2007-11-12	0.78	0.79	0.74	0.74	694196990
2007-11-13	0.77	0.81	0.77	0.81	573752830
2007-11-14	0.83	0.83	0.78	0.79	586911490
2007-11-15	0.78	0.80	0.76	0.78	553910020
2007-11-16	0.79	0.80	0.76	0.79	564153090
2007-11-19	0.79	0.80	0.77	0.77	643996670
2007-11-20	0.79	0.81	0.75	0.78	925133060
2007-11-21	0.77	0.79	0.75	0.76	810478590
2007-11-23	0.77	0.78	0.76	0.77	232645630
2007-11-26	0.79	0.79	0.75	0.75	630348800
2007-11-27	0.76	0.78	0.75	0.78	722696700
2007-11-28	0.80	0.83	0.80	0.82	627677950
2007-11-29	0.82	0.84	0.82	0.83	576462850
2007-11-30	0.87	0.87	0.81	0.82	878382080
2007-12-03	0.81	0.83	0.81	0.81	373527550
2007-12-04	0.80	0.81	0.79	0.80	568425730
2007-12-05	0.82	0.84	0.82	0.83	590175230
2007-12-06	0.84	0.85	0.83	0.85	489395710
2007-12-07	0.86	0.86	0.84	0.85	492159740
2007-12-10	0.86	0.86	0.85	0.86	377625340
2007-12-11	0.86	0.87	0.82	0.82	681884160
2007-12-12	0.84	0.85	0.81	0.83	607740420
2007-12-13	0.82	0.83	0.81	0.82	635628800
2007-12-14	0.81	0.83	0.81	0.81	509675260
2007-12-17	0.80	0.81	0.77	0.77	691311620
2007-12-18	0.79	0.79	0.75	0.77	724565500
2007-12-19	0.77	0.78	0.76	0.78	659474430
2007-12-20	0.76	0.77	0.74	0.77	656226560
2007-12-21	0.79	0.80	0.78	0.80	435751680
2007-12-24	0.79	0.81	0.79	0.81	124127488
2007-12-26	0.80	0.82	0.80	0.81	222266620
2007-12-27	0.81	0.81	0.79	0.79	312288260
2007-12-28	0.80	0.80	0.78	0.79	380519940
2007-12-31	0.78	0.79	0.77	0.78	298252030
2008-01-02	0.78	0.78	0.74	0.75	949969660
2008-01-03	0.75	0.76	0.74	0.75	661521660
2008-01-04	0.73	0.73	0.68	0.69	1240893950
2008-01-07	0.69	0.69	0.66	0.68	1698350300
2008-01-08	0.68	0.70	0.65	0.65	1581880100
2008-01-09	0.65	0.68	0.63	0.67	2121027100
2008-01-10	0.66	0.69	0.66	0.67	2147483647
2008-01-11	0.67	0.67	0.64	0.65	1337913600
2008-01-14	0.66	0.68	0.66	0.67	1148958460
2008-01-15	0.66	0.66	0.63	0.64	1360295700
2008-01-16	0.62	0.64	0.60	0.62	1938361100
2008-01-17	0.63	0.63	0.60	0.60	1925657100
2008-01-18	0.61	0.62	0.59	0.60	1733055500
2008-01-22	0.54	0.59	0.53	0.57	2147483647
2008-01-23	0.53	0.57	0.50	0.57	2147483647
2008-01-24	0.57	0.59	0.57	0.59	1628404000
2008-01-25	0.61	0.61	0.56	0.56	1888870400
2008-01-28	0.56	0.58	0.55	0.57	1428330200
2008-01-29	0.58	0.58	0.57	0.57	1001759740
2008-01-30	0.57	0.60	0.57	0.57	1665713400
2008-01-31	0.56	0.60	0.56	0.59	1973365500
2008-02-01	0.60	0.61	0.59	0.61	1501969200
2008-02-04	0.60	0.61	0.58	0.58	933162750
2008-02-05	0.57	0.58	0.55	0.56	1569920800
2008-02-06	0.56	0.57	0.53	0.53	1276066560
2008-02-07	0.52	0.56	0.52	0.54	2083880400
2008-02-08	0.54	0.56	0.54	0.55	1372019700
2008-02-11	0.56	0.57	0.55	0.56	1122741250
2008-02-12	0.57	0.58	0.55	0.56	1323883010
2008-02-13	0.57	0.58	0.57	0.58	941831170
2008-02-14	0.58	0.58	0.56	0.56	1418048800
2008-02-15	0.56	0.56	0.55	0.56	988594690
2008-02-19	0.57	0.57	0.54	0.55	1215969540
2008-02-20	0.54	0.56	0.54	0.56	1371378400
2008-02-21	0.57	0.57	0.54	0.55	1189723140
2008-02-22	0.55	0.55	0.53	0.55	1414933200
2008-02-25	0.55	0.56	0.54	0.56	1203603200
2008-02-26	0.55	0.57	0.54	0.56	1339953920
2008-02-27	0.55	0.57	0.55	0.57	1215043330
2008-02-28	0.56	0.57	0.55	0.55	1100382980
2008-02-29	0.55	0.55	0.53	0.54	1588092900
2008-03-03	0.53	0.53	0.52	0.53	1542211100
2008-03-04	0.52	0.53	0.51	0.53	2134667800
2008-03-05	0.53	0.55	0.53	0.54	1983681500
2008-03-06	0.54	0.54	0.51	0.51	1597872400
2008-03-07	0.51	0.52	0.49	0.51	2053451000
2008-03-10	0.51	0.51	0.49	0.49	1732088100
2008-03-11	0.51	0.53	0.50	0.53	1928915700
2008-03-12	0.53	0.54	0.52	0.52	1469287900
2008-03-13	0.51	0.54	0.50	0.53	2147483647
2008-03-14	0.54	0.54	0.50	0.51	2147483647
2008-03-17	0.49	0.51	0.48	0.50	2147483647
2008-03-18	0.51	0.54	0.51	0.54	1929922300
2008-03-19	0.54	0.55	0.51	0.51	2103096600
2008-03-20	0.52	0.53	0.51	0.53	1564407800
2008-03-24	0.54	0.57	0.54	0.57	1351802400
2008-03-25	0.57	0.58	0.56	0.58	1334203900
2008-03-26	0.57	0.58	0.56	0.56	1233722370
2008-03-27	0.57	0.57	0.55	0.55	1295545860
2008-03-28	0.56	0.56	0.54	0.54	1310661380
2008-03-31	0.54	0.55	0.54	0.55	1027889920
2008-04-01	0.57	0.60	0.56	0.59	1251632130
2008-04-02	0.60	0.61	0.58	0.60	1287441410
2008-04-03	0.58	0.60	0.58	0.60	1210914560
2008-04-04	0.60	0.61	0.59	0.60	1511328500
2008-04-07	0.61	0.61	0.60	0.60	1342238700
2008-04-08	0.59	0.60	0.58	0.59	1064797440
2008-04-09	0.59	0.59	0.57	0.58	1604061200
2008-04-10	0.58	0.60	0.58	0.59	1572813600
2008-04-11	0.58	0.58	0.56	0.56	2095778000
2008-04-14	0.56	0.56	0.55	0.55	1669137200
2008-04-15	0.56	0.56	0.54	0.55	1869497300
2008-04-16	0.57	0.59	0.57	0.59	1817125600
2008-04-17	0.59	0.60	0.58	0.60	1552006700
2008-04-18	0.62	0.63	0.61	0.62	2066561000
2008-04-21	0.62	0.63	0.61	0.63	1258390530
2008-04-22	0.62	0.62	0.60	0.62	1458503200
2008-04-23	0.62	0.63	0.61	0.62	1437492700
2008-04-24	0.63	0.65	0.61	0.63	1927664400
2008-04-25	0.64	0.64	0.62	0.63	1322730750
2008-04-28	0.63	0.64	0.63	0.63	925760510
2008-04-29	0.63	0.65	0.63	0.64	1325575940
2008-04-30	0.65	0.66	0.63	0.63	1690520100
2008-05-01	0.63	0.67	0.63	0.67	2147483647
2008-05-02	0.69	0.69	0.66	0.68	2025724900
2008-05-05	0.67	0.68	0.66	0.67	1285874940
2008-05-06	0.67	0.68	0.66	0.68	1778633000
2008-05-07	0.68	0.69	0.65	0.66	2028346100
2008-05-08	0.66	0.67	0.65	0.66	2147483647
2008-05-09	0.65	0.67	0.65	0.66	1779852500
2008-05-12	0.66	0.68	0.66	0.68	1512005900
2008-05-13	0.68	0.69	0.67	0.69	1777771500
2008-05-14	0.69	0.71	0.68	0.68	1786355700
2008-05-15	0.68	0.71	0.68	0.71	1761884900
2008-05-16	0.71	0.71	0.69	0.71	1553928200
2008-05-19	0.71	0.72	0.69	0.70	2081774600
2008-05-20	0.69	0.69	0.68	0.69	1853207000
2008-05-21	0.69	0.70	0.65	0.66	2047056900
2008-05-22	0.66	0.67	0.65	0.66	1893052900
2008-05-23	0.66	0.66	0.65	0.66	1478232800
2008-05-27	0.66	0.68	0.66	0.68	1585169400
2008-05-28	0.69	0.69	0.67	0.69	1680077300
2008-05-29	0.69	0.70	0.68	0.70	1766693100
2008-05-30	0.70	0.71	0.70	0.71	1460678900
2008-06-02	0.70	0.70	0.68	0.69	1974596400
2008-06-03	0.69	0.70	0.67	0.68	2147483647
2008-06-04	0.68	0.71	0.68	0.69	1964585700
2008-06-05	0.70	0.72	0.70	0.72	1804231400
2008-06-06	0.71	0.71	0.67	0.67	2147483647
2008-06-09	0.68	0.68	0.65	0.67	2073895400
2008-06-10	0.66	0.67	0.65	0.66	1866411300
2008-06-11	0.66	0.66	0.63	0.63	2019866400
2008-06-12	0.64	0.65	0.62	0.63	1847098900
2008-06-13	0.64	0.66	0.63	0.66	1607251700
2008-06-16	0.65	0.68	0.65	0.67	1427977500
2008-06-17	0.67	0.68	0.66	0.66	1318226940
2008-06-18	0.65	0.66	0.64	0.65	1734471900
2008-06-19	0.65	0.67	0.64	0.67	2120795900
2008-06-20	0.66	0.66	0.63	0.63	2147483647
2008-06-23	0.64	0.64	0.62	0.62	1848824300
2008-06-24	0.62	0.63	0.61	0.62	1877457400
2008-06-25	0.62	0.65	0.62	0.63	1943283700
2008-06-26	0.61	0.61	0.58	0.59	2147483647
2008-06-27	0.58	0.59	0.57	0.58	2147483647
2008-06-30	0.58	0.59	0.57	0.57	1662340600
2008-07-01	0.56	0.59	0.56	0.59	2147483647
2008-07-02	0.59	0.60	0.56	0.56	2147483647
2008-07-03	0.57	0.57	0.55	0.56	1478882300
2008-07-07	0.57	0.58	0.55	0.56	2147483647
2008-07-08	0.57	0.59	0.56	0.59	2147483647
2008-07-09	0.59	0.59	0.56	0.56	2147483647
2008-07-10	0.56	0.58	0.55	0.57	2147483647
2008-07-11	0.56	0.57	0.54	0.55	2147483647
2008-07-14	0.57	0.57	0.54	0.54	2147483647
2008-07-15	0.54	0.56	0.52	0.54	2147483647
2008-07-16	0.55	0.57	0.54	0.57	2147483647
2008-07-17	0.58	0.59	0.56	0.57	2147483647
2008-07-18	0.57	0.57	0.56	0.56	1876463600
2008-07-21	0.56	0.57	0.55	0.56	1421396000
2008-07-22	0.54	0.56	0.54	0.56	2147483647
2008-07-23	0.56	0.59	0.56	0.57	2147483647
2008-07-24	0.58	0.58	0.55	0.55	2004297500
2008-07-25	0.56	0.58	0.56	0.57	1481703700
2008-07-28	0.57	0.58	0.54	0.55	1896874000
2008-07-29	0.55	0.58	0.55	0.57	1841161000
2008-07-30	0.57	0.58	0.56	0.58	1960841500
2008-07-31	0.57	0.59	0.56	0.57	2132707300
2008-08-01	0.58	0.58	0.55	0.56	1922314800
2008-08-04	0.56	0.56	0.55	0.55	1391013600
2008-08-05	0.56	0.59	0.56	0.58	1767401000
2008-08-06	0.58	0.61	0.58	0.60	1723946000
2008-08-07	0.60	0.61	0.59	0.60	1683646200
2008-08-08	0.59	0.62	0.59	0.62	1908551700
2008-08-11	0.62	0.65	0.62	0.63	1994794200
2008-08-12	0.63	0.64	0.63	0.63	1638561300
2008-08-13	0.63	0.64	0.62	0.63	1916260100
2008-08-14	0.63	0.65	0.62	0.65	1971459300
2008-08-15	0.65	0.65	0.64	0.65	1658863900
2008-08-18	0.65	0.65	0.62	0.63	1652083200
2008-08-19	0.62	0.63	0.60	0.62	1663697400
2008-08-20	0.62	0.63	0.60	0.61	2049444400
2008-08-21	0.60	0.61	0.60	0.60	1616849200
2008-08-22	0.61	0.63	0.61	0.62	1380259100
2008-08-25	0.61	0.62	0.59	0.60	1591692500
2008-08-26	0.60	0.60	0.59	0.60	1676782100
2008-08-27	0.60	0.61	0.59	0.60	1611629600
2008-08-28	0.61	0.62	0.60	0.61	1361422600
2008-08-29	0.60	0.60	0.58	0.59	1759971100
2008-09-02	0.61	0.61	0.57	0.57	2147483647
2008-09-03	0.57	0.57	0.55	0.56	2147483647
2008-09-04	0.55	0.56	0.52	0.53	2147483647
2008-09-05	0.52	0.53	0.50	0.52	2147483647
2008-09-08	0.54	0.54	0.50	0.52	2147483647
2008-09-09	0.52	0.53	0.49	0.50	2147483647
2008-09-10	0.51	0.51	0.50	0.50	1783028700
2008-09-11	0.49	0.52	0.49	0.52	2147483647
2008-09-12	0.51	0.53	0.51	0.52	1955860500
2008-09-15	0.50	0.52	0.48	0.49	2147483647
2008-09-16	0.47	0.50	0.47	0.49	2147483647
2008-09-17	0.48	0.49	0.44	0.44	2147483647
2008-09-18	0.46	0.48	0.43	0.48	2147483647
2008-09-19	0.52	0.52	0.49	0.49	2125633300
2008-09-22	0.50	0.50	0.46	0.46	2146994900
2008-09-23	0.46	0.48	0.45	0.45	2147483647
2008-09-24	0.45	0.46	0.45	0.46	2147483647
2008-09-25	0.46	0.48	0.46	0.46	2147483647
2008-09-26	0.44	0.46	0.44	0.46	2147483647
2008-09-29	0.44	0.45	0.37	0.37	2147483647
2008-09-30	0.38	0.41	0.38	0.41	2147483647
2008-10-01	0.40	0.41	0.39	0.40	2147483647
2008-10-02	0.39	0.39	0.36	0.37	2147483647
2008-10-03	0.37	0.39	0.35	0.35	2147483647
2008-10-06	0.33	0.33	0.29	0.32	2147483647
2008-10-07	0.33	0.33	0.28	0.29	2147483647
2008-10-08	0.27	0.31	0.27	0.28	2147483647
2008-10-09	0.29	0.30	0.25	0.26	2147483647
2008-10-10	0.25	0.28	0.23	0.26	2147483647
2008-10-13	0.28	0.32	0.28	0.32	2147483647
2008-10-14	0.34	0.34	0.29	0.29	2147483647
2008-10-15	0.29	0.29	0.24	0.24	2147483647
2008-10-16	0.25	0.27	0.22	0.27	2147483647
2008-10-17	0.26	0.29	0.25	0.27	2147483647
2008-10-20	0.28	0.29	0.26	0.29	2147483647
2008-10-21	0.27	0.28	0.25	0.26	2147483647
2008-10-22	0.25	0.26	0.23	0.24	2147483647
2008-10-23	0.24	0.25	0.21	0.24	2147483647
2008-10-24	0.20	0.23	0.20	0.22	2147483647
2008-10-27	0.22	0.23	0.21	0.21	2147483647
2008-10-28	0.22	0.26	0.21	0.25	2147483647
2008-10-29	0.26	0.28	0.25	0.26	2147483647
2008-10-30	0.27	0.28	0.26	0.27	2147483647
2008-10-31	0.26	0.28	0.26	0.27	2147483647
2008-11-03	0.27	0.28	0.27	0.27	2147483647
2008-11-04	0.28	0.29	0.27	0.29	2147483647
2008-11-05	0.28	0.28	0.26	0.26	2147483647
2008-11-06	0.25	0.25	0.23	0.23	2147483647
2008-11-07	0.24	0.25	0.23	0.24	2147483647
2008-11-10	0.26	0.26	0.23	0.24	2147483647
2008-11-11	0.23	0.24	0.22	0.23	2147483647
2008-11-12	0.22	0.22	0.20	0.21	2147483647
2008-11-13	0.20	0.23	0.19	0.23	2147483647
2008-11-14	0.22	0.23	0.21	0.21	2147483647
2008-11-17	0.20	0.21	0.20	0.20	2147483647
2008-11-18	0.20	0.20	0.19	0.20	2147483647
2008-11-19	0.20	0.20	0.18	0.18	2147483647
2008-11-20	0.17	0.19	0.16	0.16	2147483647
2008-11-21	0.17	0.18	0.15	0.17	2147483647
2008-11-24	0.18	0.20	0.18	0.19	2147483647
2008-11-25	0.20	0.20	0.18	0.19	2147483647
2008-11-26	0.19	0.21	0.19	0.21	2147483647
2008-11-28	0.21	0.21	0.20	0.21	1301783300
2008-12-01	0.20	0.20	0.18	0.18	2147483647
2008-12-02	0.18	0.19	0.17	0.19	2147483647
2008-12-03	0.18	0.20	0.18	0.20	2147483647
2008-12-04	0.19	0.20	0.18	0.19	2147483647
2008-12-05	0.18	0.20	0.17	0.20	2147483647
2008-12-08	0.21	0.22	0.21	0.22	2147483647
2008-12-09	0.21	0.23	0.21	0.22	2147483647
2008-12-10	0.22	0.22	0.21	0.21	2147483647
2008-12-11	0.21	0.22	0.20	0.20	2147483647
2008-12-12	0.20	0.21	0.19	0.21	2147483647
2008-12-15	0.21	0.21	0.20	0.20	2147483647
2008-12-16	0.21	0.22	0.21	0.22	2147483647
2008-12-17	0.22	0.22	0.21	0.22	2147483647
2008-12-18	0.22	0.22	0.21	0.21	2147483647
2008-12-19	0.21	0.22	0.21	0.21	2147483647
2008-12-22	0.21	0.21	0.20	0.20	2147483647
2008-12-23	0.21	0.21	0.20	0.20	2147483647
2008-12-24	0.20	0.20	0.20	0.20	725385980
2008-12-26	0.20	0.20	0.20	0.20	589866500
2008-12-29	0.20	0.20	0.19	0.20	1750138100
2008-12-30	0.20	0.21	0.20	0.21	2147483647
2008-12-31	0.21	0.22	0.21	0.21	2147483647
2009-01-02	0.21	0.23	0.21	0.23	2147483647
2009-01-05	0.23	0.23	0.22	0.23	2147483647
2009-01-06	0.23	0.24	0.23	0.23	2147483647
2009-01-07	0.23	0.23	0.22	0.22	2147483647
2009-01-08	0.22	0.23	0.22	0.23	2147483647
2009-01-09	0.23	0.23	0.21	0.22	2147483647
2009-01-12	0.22	0.22	0.20	0.21	2147483647
2009-01-13	0.21	0.21	0.20	0.21	2147483647
2009-01-14	0.20	0.20	0.19	0.19	2147483647
2009-01-15	0.19	0.20	0.19	0.20	2147483647
2009-01-16	0.21	0.21	0.20	0.21	2147483647
2009-01-20	0.20	0.21	0.18	0.19	2147483647
2009-01-21	0.19	0.20	0.19	0.20	2147483647
2009-01-22	0.19	0.20	0.19	0.20	2147483647
2009-01-23	0.19	0.20	0.19	0.20	2147483647
2009-01-26	0.20	0.21	0.19	0.20	2147483647
2009-01-27	0.20	0.21	0.20	0.20	2147483647
2009-01-28	0.21	0.22	0.21	0.22	2147483647
2009-01-29	0.21	0.21	0.20	0.21	2147483647
2009-01-30	0.21	0.21	0.20	0.20	2147483647
2009-02-02	0.19	0.21	0.19	0.20	2147483647
2009-02-03	0.20	0.21	0.20	0.21	2147483647
2009-02-04	0.21	0.22	0.21	0.21	2147483647
2009-02-05	0.20	0.22	0.20	0.22	2147483647
2009-02-06	0.22	0.23	0.22	0.23	2147483647
2009-02-09	0.23	0.24	0.23	0.23	2147483647
2009-02-10	0.23	0.24	0.21	0.22	2147483647
2009-02-11	0.22	0.22	0.21	0.21	2147483647
2009-02-12	0.21	0.22	0.21	0.22	2147483647
2009-02-13	0.22	0.22	0.21	0.22	2147483647
2009-02-17	0.20	0.21	0.20	0.20	2147483647
2009-02-18	0.20	0.21	0.19	0.20	2147483647
2009-02-19	0.20	0.20	0.19	0.19	2147483647
2009-02-20	0.19	0.20	0.19	0.19	2147483647
2009-02-23	0.20	0.20	0.18	0.18	2147483647
2009-02-24	0.18	0.20	0.18	0.19	2147483647
2009-02-25	0.19	0.20	0.18	0.19	2147483647
2009-02-26	0.19	0.19	0.18	0.18	2147483647
2009-02-27	0.18	0.18	0.17	0.18	2147483647
2009-03-02	0.17	0.18	0.16	0.16	2147483647
2009-03-03	0.17	0.17	0.16	0.16	2147483647
2009-03-04	0.17	0.18	0.17	0.17	2147483647
2009-03-05	0.17	0.17	0.16	0.16	2147483647
2009-03-06	0.16	0.17	0.15	0.16	2147483647
2009-03-09	0.16	0.17	0.15	0.15	2147483647
2009-03-10	0.16	0.17	0.16	0.17	2147483647
2009-03-11	0.18	0.18	0.17	0.18	2147483647
2009-03-12	0.18	0.19	0.17	0.19	2147483647
2009-03-13	0.19	0.19	0.18	0.19	2147483647
2009-03-16	0.19	0.19	0.18	0.18	2147483647
2009-03-17	0.19	0.20	0.18	0.20	2147483647
2009-03-18	0.20	0.21	0.19	0.20	2147483647
2009-03-19	0.21	0.21	0.20	0.20	2147483647
2009-03-20	0.20	0.21	0.19	0.20	2147483647
2009-03-23	0.21	0.22	0.20	0.22	2147483647
2009-03-24	0.22	0.22	0.21	0.21	2147483647
2009-03-25	0.21	0.22	0.20	0.21	2147483647
2009-03-26	0.22	0.23	0.22	0.23	2147483647
2009-03-27	0.22	0.22	0.22	0.22	2147483647
2009-03-30	0.21	0.21	0.20	0.21	2147483647
2009-03-31	0.21	0.22	0.21	0.21	2147483647
2009-04-01	0.21	0.22	0.20	0.22	2147483647
2009-04-02	0.22	0.24	0.22	0.23	2147483647
2009-04-03	0.23	0.24	0.23	0.24	2147483647
2009-04-06	0.23	0.24	0.23	0.24	2147483647
2009-04-07	0.23	0.23	0.22	0.22	2147483647
2009-04-08	0.23	0.24	0.23	0.23	2147483647
2009-04-09	0.24	0.25	0.24	0.25	2147483647
2009-04-13	0.24	0.25	0.24	0.25	2147483647
2009-04-14	0.24	0.25	0.24	0.24	2147483647
2009-04-15	0.24	0.24	0.23	0.24	2147483647
2009-04-16	0.25	0.25	0.24	0.25	2147483647
2009-04-17	0.25	0.26	0.25	0.25	2147483647
2009-04-20	0.24	0.25	0.23	0.24	2147483647
2009-04-21	0.23	0.24	0.23	0.24	2147483647
2009-04-22	0.24	0.26	0.24	0.24	2147483647
2009-04-23	0.25	0.25	0.24	0.25	2147483647
2009-04-24	0.25	0.26	0.25	0.26	2147483647
2009-04-27	0.25	0.26	0.25	0.26	2147483647
2009-04-28	0.26	0.26	0.25	0.25	2147483647
2009-04-29	0.26	0.27	0.26	0.26	2147483647
2009-04-30	0.27	0.28	0.26	0.27	2147483647
2009-05-01	0.27	0.27	0.26	0.27	2147483647
2009-05-04	0.27	0.28	0.27	0.28	2147483647
2009-05-05	0.28	0.28	0.27	0.28	2147483647
2009-05-06	0.28	0.28	0.27	0.28	2147483647
2009-05-07	0.28	0.28	0.26	0.27	2147483647
2009-05-08	0.27	0.27	0.26	0.27	2147483647
2009-05-11	0.26	0.27	0.26	0.27	2147483647
2009-05-12	0.27	0.27	0.25	0.26	2147483647
2009-05-13	0.26	0.26	0.25	0.25	2147483647
2009-05-14	0.25	0.26	0.25	0.25	2147483647
2009-05-15	0.25	0.26	0.25	0.25	2090584600
2009-05-18	0.26	0.27	0.25	0.26	1847761700
2009-05-19	0.26	0.27	0.26	0.27	2082283300
2009-05-20	0.27	0.28	0.26	0.27	2147483647
2009-05-21	0.26	0.27	0.25	0.26	2147483647
2009-05-22	0.26	0.26	0.25	0.25	1579476000
2009-05-26	0.25	0.27	0.25	0.27	2147483647
2009-05-27	0.27	0.28	0.27	0.27	2147483647
2009-05-28	0.27	0.28	0.26	0.28	2147483647
2009-05-29	0.28	0.28	0.27	0.28	2147483647
2009-06-01	0.29	0.30	0.29	0.30	2147483647
2009-06-02	0.30	0.31	0.29	0.30	2147483647
2009-06-03	0.30	0.30	0.29	0.30	2147483647
2009-06-04	0.30	0.30	0.30	0.30	2147483647
2009-06-05	0.31	0.31	0.30	0.31	2147483647
2009-06-08	0.30	0.31	0.29	0.30	2139532300
2009-06-09	0.31	0.31	0.30	0.31	2147483647
2009-06-10	0.31	0.31	0.30	0.31	2147483647
2009-06-11	0.30	0.31	0.30	0.31	2147483647
2009-06-12	0.30	0.30	0.30	0.30	1937966300
2009-06-15	0.30	0.30	0.29	0.29	2136670500
2009-06-16	0.29	0.29	0.28	0.28	2147483647
2009-06-17	0.29	0.30	0.28	0.29	2147483647
2009-06-18	0.29	0.29	0.28	0.29	1796836900
2009-06-19	0.29	0.30	0.29	0.29	1914817800
2009-06-22	0.29	0.29	0.28	0.28	2147483647
2009-06-23	0.28	0.28	0.27	0.28	2147483647
2009-06-24	0.28	0.29	0.28	0.29	1979257900
2009-06-25	0.28	0.30	0.28	0.30	2147483647
2009-06-26	0.29	0.30	0.29	0.30	1780718800
2009-06-29	0.30	0.30	0.29	0.30	1600868600
2009-06-30	0.30	0.30	0.29	0.30	2117787900
2009-07-01	0.30	0.31	0.30	0.30	1815717600
2009-07-02	0.29	0.29	0.28	0.29	1381119500
2009-07-06	0.28	0.28	0.28	0.28	1432190500
2009-07-07	0.28	0.28	0.27	0.27	2128578000
2009-07-08	0.27	0.27	0.26	0.27	2147483647
2009-07-09	0.27	0.28	0.27	0.27	1478012200
2009-07-10	0.27	0.28	0.27	0.27	1837314000
2009-07-13	0.27	0.28	0.27	0.28	1401546200
2009-07-14	0.28	0.29	0.28	0.29	1188641280
2009-07-15	0.30	0.31	0.29	0.31	1735288300
2009-07-16	0.30	0.31	0.30	0.31	1802265300
2009-07-17	0.31	0.32	0.31	0.32	1339593980
2009-07-20	0.32	0.32	0.32	0.32	1708101900
2009-07-21	0.33	0.33	0.32	0.33	1808752900
2009-07-22	0.33	0.34	0.33	0.33	1815656200
2009-07-23	0.33	0.35	0.33	0.35	2147483647
2009-07-24	0.34	0.35	0.34	0.35	1750324500
2009-07-27	0.35	0.35	0.34	0.35	1707019000
2009-07-28	0.34	0.35	0.34	0.35	2147483647
2009-07-29	0.35	0.35	0.34	0.35	1475878400
2009-07-30	0.35	0.36	0.35	0.35	2054945000
2009-07-31	0.35	0.36	0.35	0.35	1609721600
2009-08-03	0.36	0.36	0.35	0.36	1642386700
2009-08-04	0.36	0.36	0.35	0.36	1477975600
2009-08-05	0.36	0.36	0.35	0.35	1836140300
2009-08-06	0.35	0.36	0.35	0.35	1631682300
2009-08-07	0.36	0.36	0.35	0.36	1669155300
2009-08-10	0.35	0.36	0.35	0.35	1227575300
2009-08-11	0.35	0.35	0.34	0.35	1604874200
2009-08-12	0.34	0.36	0.34	0.36	1730991400
2009-08-13	0.36	0.36	0.35	0.36	1469781200
2009-08-14	0.36	0.36	0.35	0.35	1320698370
2009-08-17	0.34	0.34	0.33	0.33	1672791000
2009-08-18	0.34	0.34	0.33	0.34	1106120700
2009-08-19	0.33	0.35	0.33	0.34	1234326780
2009-08-20	0.34	0.35	0.34	0.35	1083064580
2009-08-21	0.36	0.36	0.35	0.36	1428219100
2009-08-24	0.36	0.37	0.36	0.36	1407648800
2009-08-25	0.36	0.37	0.36	0.36	1428323600
2009-08-26	0.36	0.37	0.36	0.36	1331877630
2009-08-27	0.36	0.37	0.35	0.36	1394401000
2009-08-28	0.37	0.38	0.36	0.37	1669806300
2009-08-31	0.36	0.36	0.35	0.36	1210758400
2009-09-01	0.36	0.37	0.34	0.34	2147483647
2009-09-02	0.34	0.35	0.34	0.34	1372672300
2009-09-03	0.35	0.35	0.34	0.35	1018306560
2009-09-04	0.35	0.36	0.35	0.36	1179816190
2009-09-08	0.37	0.37	0.37	0.37	901240320
2009-09-09	0.37	0.38	0.37	0.38	1391877400
2009-09-10	0.38	0.38	0.37	0.38	1047672060
2009-09-11	0.38	0.39	0.38	0.38	1154164220
2009-09-14	0.38	0.39	0.38	0.39	1060905980
2009-09-15	0.39	0.39	0.39	0.39	1304585470
2009-09-16	0.39	0.40	0.39	0.40	1281695490
2009-09-17	0.40	0.41	0.40	0.40	1418050800
2009-09-18	0.40	0.41	0.40	0.40	930735100
2009-09-21	0.40	0.41	0.40	0.40	1033085700
2009-09-22	0.41	0.41	0.40	0.41	1089869820
2009-09-23	0.41	0.42	0.40	0.40	1751976200
2009-09-24	0.41	0.41	0.39	0.40	1324662530
2009-09-25	0.39	0.40	0.39	0.39	1180968190
2009-09-28	0.39	0.41	0.39	0.40	892404480
2009-09-29	0.40	0.41	0.39	0.40	1068583680
2009-09-30	0.40	0.40	0.39	0.40	1748808400
2009-10-01	0.40	0.40	0.38	0.38	1530144800
2009-10-02	0.37	0.38	0.37	0.37	1362352100
2009-10-05	0.38	0.38	0.37	0.38	1112076030
2009-10-06	0.38	0.40	0.38	0.39	1565447200
2009-10-07	0.39	0.39	0.39	0.39	1029389310
2009-10-08	0.40	0.40	0.40	0.40	1157551870
2009-10-09	0.40	0.40	0.39	0.40	765555970
2009-10-12	0.41	0.41	0.40	0.40	755497470
2009-10-13	0.40	0.41	0.40	0.40	874622980
2009-10-14	0.41	0.42	0.41	0.41	1135724030
2009-10-15	0.41	0.41	0.41	0.41	1001890820
2009-10-16	0.41	0.41	0.40	0.41	1265777660
2009-10-19	0.41	0.42	0.40	0.42	1107887100
2009-10-20	0.42	0.42	0.41	0.42	1213508350
2009-10-21	0.42	0.43	0.41	0.41	1506961900
2009-10-22	0.41	0.42	0.41	0.42	1276245760
2009-10-23	0.43	0.43	0.41	0.41	1595443500
2009-10-26	0.41	0.43	0.41	0.41	1752521200
2009-10-27	0.41	0.41	0.40	0.40	2147483647
2009-10-28	0.40	0.40	0.38	0.38	1950165200
2009-10-29	0.39	0.40	0.38	0.39	1372845600
2009-10-30	0.39	0.40	0.37	0.37	2147483647
2009-11-02	0.37	0.38	0.37	0.38	2147483647
2009-11-03	0.37	0.38	0.37	0.38	1560423700
2009-11-04	0.38	0.39	0.38	0.38	1546474800
2009-11-05	0.39	0.40	0.39	0.40	1129354750
2009-11-06	0.39	0.40	0.39	0.40	1091272450
2009-11-09	0.41	0.42	0.41	0.42	1079854850
2009-11-10	0.42	0.42	0.42	0.42	1125730820
2009-11-11	0.43	0.43	0.42	0.43	1254631170
2009-11-12	0.43	0.43	0.42	0.42	1300808190
2009-11-13	0.43	0.43	0.42	0.43	976859650
2009-11-16	0.43	0.44	0.43	0.44	1084034820
2009-11-17	0.44	0.44	0.43	0.44	1044108290
2009-11-18	0.44	0.44	0.43	0.44	1084238850
2009-11-19	0.43	0.43	0.42	0.42	1445213200
2009-11-20	0.42	0.42	0.42	0.42	806404350
2009-11-23	0.43	0.44	0.43	0.43	1106057730
2009-11-24	0.43	0.43	0.42	0.43	928678660
2009-11-25	0.43	0.43	0.43	0.43	529203460
2009-11-27	0.41	0.43	0.41	0.42	787276540
2009-11-30	0.42	0.42	0.41	0.42	920361980
2009-12-01	0.43	0.43	0.43	0.43	932326400
2009-12-02	0.43	0.44	0.43	0.43	950906110
2009-12-03	0.43	0.44	0.43	0.43	990739970
2009-12-04	0.44	0.44	0.42	0.43	1536401400
2009-12-07	0.43	0.43	0.42	0.43	768805630
2009-12-08	0.42	0.43	0.41	0.42	1039738620
2009-12-09	0.42	0.43	0.42	0.43	1093399300
2009-12-10	0.43	0.44	0.43	0.43	834722050
2009-12-11	0.44	0.44	0.43	0.43	808229120
2009-12-14	0.44	0.44	0.43	0.44	617014780
2009-12-15	0.44	0.44	0.43	0.43	589345540
2009-12-16	0.44	0.44	0.43	0.44	654058750
2009-12-17	0.43	0.43	0.42	0.43	766282240
2009-12-18	0.43	0.44	0.43	0.44	742169600
2009-12-21	0.44	0.45	0.44	0.45	747236610
2009-12-22	0.45	0.46	0.45	0.45	606845180
2009-12-23	0.46	0.46	0.45	0.46	607029760
2009-12-24	0.46	0.47	0.46	0.47	326525950
2009-12-28	0.47	0.48	0.47	0.47	516064260
2009-12-29	0.47	0.47	0.47	0.47	371971840
2009-12-30	0.47	0.47	0.47	0.47	657201660
2009-12-31	0.47	0.47	0.46	0.46	491291900
2010-01-04	0.48	0.48	0.47	0.48	656687100
2010-01-05	0.48	0.48	0.47	0.48	650874880
2010-01-06	0.48	0.48	0.47	0.47	882564350
2010-01-07	0.47	0.47	0.47	0.47	657142020
2010-01-08	0.47	0.48	0.47	0.48	645122300
2010-01-11	0.48	0.48	0.47	0.48	825417220
2010-01-12	0.47	0.47	0.46	0.46	1133566210
2010-01-13	0.47	0.48	0.46	0.48	1132965630
2010-01-14	0.47	0.48	0.47	0.48	736711170
2010-01-15	0.48	0.48	0.46	0.47	1207584000
2010-01-19	0.47	0.48	0.47	0.48	683935740
2010-01-20	0.47	0.47	0.46	0.47	1207063810
2010-01-21	0.47	0.48	0.45	0.46	1999821800
2010-01-22	0.45	0.46	0.43	0.43	1929163800
2010-01-25	0.44	0.44	0.43	0.43	1168887040
2010-01-26	0.43	0.45	0.43	0.43	1006405630
2010-01-27	0.43	0.44	0.43	0.44	1264442110
2010-01-28	0.44	0.44	0.41	0.42	1867644700
2010-01-29	0.43	0.43	0.40	0.40	1973891100
2010-02-01	0.41	0.41	0.41	0.41	1147907330
2010-02-02	0.41	0.42	0.41	0.42	949173250
2010-02-03	0.42	0.43	0.42	0.43	1015352580
2010-02-04	0.42	0.42	0.40	0.40	1678106900
2010-02-05	0.40	0.41	0.39	0.41	2144124900
2010-02-08	0.41	0.41	0.40	0.40	1364850400
2010-02-09	0.41	0.42	0.40	0.41	1633308900
2010-02-10	0.41	0.41	0.40	0.41	972885250
2010-02-11	0.41	0.42	0.40	0.42	1116605440
2010-02-12	0.41	0.42	0.41	0.42	1322337280
2010-02-16	0.43	0.43	0.42	0.43	674000640
2010-02-17	0.44	0.44	0.43	0.44	708729600
2010-02-18	0.44	0.44	0.44	0.44	627230210
2010-02-19	0.44	0.45	0.44	0.44	800788990
2010-02-22	0.45	0.45	0.44	0.44	697754880
2010-02-23	0.44	0.44	0.43	0.43	947023620
2010-02-24	0.43	0.44	0.43	0.44	797058820
2010-02-25	0.43	0.44	0.42	0.44	1057692160
2010-02-26	0.44	0.44	0.43	0.44	808161540
2010-03-01	0.44	0.46	0.44	0.45	696578050
2010-03-02	0.46	0.46	0.45	0.46	1013898500
2010-03-03	0.46	0.46	0.45	0.46	691489280
2010-03-04	0.46	0.46	0.45	0.46	584567550
2010-03-05	0.47	0.48	0.47	0.47	827747070
2010-03-08	0.47	0.48	0.47	0.48	566969860
2010-03-09	0.47	0.49	0.47	0.48	943445250
2010-03-10	0.48	0.49	0.48	0.49	872751360
2010-03-11	0.49	0.49	0.49	0.49	742759420
2010-03-12	0.50	0.50	0.49	0.49	782890500
2010-03-15	0.49	0.49	0.48	0.49	636726780
2010-03-16	0.49	0.50	0.49	0.50	715741440
2010-03-17	0.50	0.50	0.50	0.50	775091970
2010-03-18	0.50	0.50	0.50	0.50	678688260
2010-03-19	0.51	0.51	0.49	0.50	890456320
2010-03-22	0.49	0.51	0.49	0.51	738083330
2010-03-23	0.51	0.51	0.50	0.51	742840830
2010-03-24	0.51	0.51	0.51	0.51	634789120
2010-03-25	0.52	0.52	0.51	0.51	1000748540
2010-03-26	0.51	0.51	0.50	0.51	817014780
2010-03-29	0.51	0.52	0.51	0.51	549682690
2010-03-30	0.51	0.52	0.51	0.52	555773180
2010-03-31	0.51	0.52	0.51	0.51	699070720
2010-04-01	0.51	0.52	0.50	0.51	832460030
2010-04-05	0.51	0.52	0.51	0.52	533330940
2010-04-06	0.52	0.53	0.52	0.52	622521600
2010-04-07	0.52	0.53	0.51	0.52	1101832450
2010-04-08	0.52	0.52	0.51	0.52	719985920
2010-04-09	0.52	0.53	0.52	0.53	574593790
2010-04-12	0.53	0.53	0.53	0.53	540105980
2010-04-13	0.53	0.54	0.53	0.54	614710530
2010-04-14	0.54	0.55	0.54	0.55	762574080
2010-04-15	0.55	0.55	0.55	0.55	787493380
2010-04-16	0.55	0.55	0.53	0.54	1998993200
2010-04-19	0.54	0.54	0.53	0.54	1197163010
2010-04-20	0.54	0.55	0.54	0.54	850476540
2010-04-21	0.55	0.55	0.54	0.55	1098505980
2010-04-22	0.54	0.56	0.53	0.56	1442691300
2010-04-23	0.56	0.56	0.55	0.56	1075885060
2010-04-26	0.56	0.56	0.56	0.56	878862590
2010-04-27	0.55	0.56	0.53	0.54	1946064400
2010-04-28	0.54	0.54	0.53	0.54	1496443900
2010-04-29	0.54	0.56	0.54	0.55	810642690
2010-04-30	0.55	0.56	0.53	0.53	970148350
2010-05-03	0.54	0.55	0.54	0.55	723846140
2010-05-04	0.53	0.53	0.51	0.51	1430253600
2010-05-05	0.50	0.52	0.50	0.51	1463520300
2010-05-06	0.50	0.51	0.38	0.48	2147483647
2010-05-07	0.47	0.48	0.43	0.45	2147483647
2010-05-10	0.49	0.50	0.49	0.50	1180246020
2010-05-11	0.49	0.51	0.49	0.50	1147491070
2010-05-12	0.50	0.52	0.50	0.52	953424900
2010-05-13	0.51	0.52	0.50	0.50	1060528380
2010-05-14	0.49	0.49	0.47	0.48	1537012500
2010-05-17	0.48	0.49	0.46	0.48	1077858820
2010-05-18	0.49	0.49	0.47	0.47	1412110800
2010-05-19	0.47	0.47	0.45	0.46	1560622100
2010-05-20	0.44	0.45	0.43	0.43	2147483647
2010-05-21	0.41	0.44	0.41	0.44	2022474000
2010-05-24	0.44	0.45	0.43	0.43	1338298110
2010-05-25	0.42	0.44	0.41	0.43	1739633700
2010-05-26	0.44	0.45	0.42	0.42	1319216900
2010-05-27	0.44	0.46	0.44	0.46	1201877500
2010-05-28	0.46	0.46	0.44	0.45	1011127550
2010-06-01	0.45	0.46	0.44	0.44	1228266500
2010-06-02	0.45	0.46	0.44	0.46	909178370
2010-06-03	0.47	0.47	0.46	0.47	979939070
2010-06-04	0.45	0.47	0.44	0.44	1866520100
2010-06-07	0.45	0.45	0.42	0.43	1137536260
2010-06-08	0.43	0.43	0.41	0.42	1588647900
2010-06-09	0.43	0.44	0.41	0.42	1004721410
2010-06-10	0.43	0.44	0.42	0.44	755490050
2010-06-11	0.43	0.45	0.43	0.45	785257220
2010-06-14	0.46	0.46	0.45	0.45	833988100
2010-06-15	0.45	0.47	0.45	0.47	690500350
2010-06-16	0.47	0.48	0.47	0.48	911138820
2010-06-17	0.48	0.48	0.47	0.48	846339840
2010-06-18	0.48	0.49	0.48	0.48	624509180
2010-06-21	0.49	0.49	0.47	0.47	1030889220
2010-06-22	0.48	0.48	0.46	0.46	921330690
2010-06-23	0.47	0.47	0.45	0.46	971163390
2010-06-24	0.46	0.46	0.44	0.45	1111800830
2010-06-25	0.45	0.45	0.44	0.44	950920450
2010-06-28	0.45	0.45	0.44	0.44	739592450
2010-06-29	0.43	0.43	0.40	0.41	1558747100
2010-06-30	0.41	0.41	0.39	0.40	1057411330
2010-07-01	0.40	0.40	0.38	0.39	1574817000
2010-07-02	0.39	0.40	0.38	0.39	978397180
2010-07-06	0.40	0.41	0.39	0.39	1057693950
2010-07-07	0.40	0.42	0.39	0.42	1015885060
2010-07-08	0.42	0.43	0.41	0.42	808381700
2010-07-09	0.42	0.43	0.42	0.43	693546500
2010-07-12	0.43	0.44	0.43	0.43	752734980
2010-07-13	0.44	0.45	0.43	0.44	981394430
2010-07-14	0.45	0.45	0.44	0.45	853781760
2010-07-15	0.45	0.45	0.44	0.45	945032700
2010-07-16	0.45	0.45	0.42	0.42	1108032000
2010-07-19	0.43	0.43	0.42	0.43	749867260
2010-07-20	0.42	0.44	0.42	0.44	907976960
2010-07-21	0.45	0.45	0.43	0.43	1103899140
2010-07-22	0.44	0.46	0.44	0.45	883486980
2010-07-23	0.45	0.46	0.44	0.46	915273980
2010-07-26	0.46	0.47	0.45	0.46	835887360
2010-07-27	0.47	0.47	0.46	0.46	771089660
2010-07-28	0.46	0.47	0.45	0.46	674543870
2010-07-29	0.46	0.46	0.44	0.45	944458240
2010-07-30	0.44	0.46	0.44	0.45	990203650
2010-08-02	0.46	0.47	0.46	0.47	553381890
2010-08-03	0.47	0.47	0.46	0.47	592087040
2010-08-04	0.47	0.48	0.47	0.48	650309890
2010-08-05	0.47	0.47	0.47	0.47	429575420
2010-08-06	0.46	0.47	0.46	0.47	790820860
2010-08-09	0.48	0.48	0.47	0.48	454457090
2010-08-10	0.47	0.47	0.46	0.47	871074050
2010-08-11	0.45	0.45	0.44	0.44	883110660
2010-08-12	0.43	0.44	0.42	0.44	878544900
2010-08-13	0.43	0.44	0.43	0.43	550905090
2010-08-16	0.43	0.44	0.42	0.43	630220800
2010-08-17	0.44	0.45	0.44	0.44	652923650
2010-08-18	0.44	0.45	0.44	0.45	669877250
2010-08-19	0.44	0.44	0.43	0.43	871046910
2010-08-20	0.43	0.44	0.43	0.43	684400380
2010-08-23	0.44	0.44	0.43	0.43	688200450
2010-08-24	0.42	0.42	0.41	0.41	1031566590
2010-08-25	0.40	0.42	0.40	0.42	974669570
2010-08-26	0.42	0.42	0.41	0.41	932123650
2010-08-27	0.41	0.42	0.40	0.42	1131090940
2010-08-30	0.41	0.42	0.41	0.41	687123460
2010-08-31	0.40	0.41	0.40	0.41	1242153730
2010-09-01	0.42	0.43	0.42	0.43	935017980
2010-09-02	0.43	0.44	0.43	0.44	625163780
2010-09-03	0.45	0.45	0.45	0.45	790615810
2010-09-07	0.45	0.45	0.45	0.45	675053570
2010-09-08	0.45	0.46	0.45	0.46	675091710
2010-09-09	0.47	0.47	0.46	0.46	590364670
2010-09-10	0.46	0.47	0.46	0.47	484834560
2010-09-13	0.47	0.48	0.47	0.48	545699580
2010-09-14	0.48	0.49	0.48	0.48	716771840
2010-09-15	0.48	0.49	0.48	0.49	609471230
2010-09-16	0.49	0.49	0.48	0.49	572755200
2010-09-17	0.50	0.50	0.49	0.50	900441860
2010-09-20	0.50	0.52	0.50	0.51	724479230
2010-09-21	0.51	0.52	0.51	0.51	1290573820
2010-09-22	0.51	0.52	0.50	0.51	959415550
2010-09-23	0.50	0.52	0.50	0.51	1088767740
2010-09-24	0.52	0.53	0.52	0.53	784758530
2010-09-27	0.53	0.53	0.52	0.52	762737920
2010-09-28	0.53	0.53	0.51	0.53	1272450300
2010-09-29	0.52	0.53	0.52	0.52	683330820
2010-09-30	0.53	0.53	0.51	0.52	1036242180
2010-10-01	0.53	0.53	0.51	0.52	738254340
2010-10-04	0.51	0.52	0.50	0.51	777096450
2010-10-05	0.52	0.53	0.52	0.53	733607940
2010-10-06	0.53	0.53	0.51	0.52	959754240
2010-10-07	0.53	0.53	0.52	0.52	740317950
2010-10-08	0.53	0.53	0.52	0.53	892992510
2010-10-11	0.53	0.54	0.53	0.53	502075650
2010-10-12	0.53	0.54	0.52	0.54	832512000
2010-10-13	0.55	0.55	0.54	0.55	700465410
2010-10-14	0.55	0.55	0.54	0.55	714406140
2010-10-15	0.56	0.57	0.55	0.57	967908350
2010-10-18	0.57	0.57	0.57	0.57	767988740
2010-10-19	0.55	0.56	0.55	0.55	1126584320
2010-10-20	0.56	0.57	0.56	0.56	822633980
2010-10-21	0.57	0.57	0.55	0.56	856030980
2010-10-22	0.57	0.57	0.56	0.57	503504900
2010-10-25	0.58	0.59	0.58	0.58	673184260
2010-10-26	0.57	0.58	0.57	0.58	635896060
2010-10-27	0.58	0.59	0.57	0.58	695076860
2010-10-28	0.59	0.59	0.58	0.59	698966530
2010-10-29	0.59	0.59	0.58	0.58	562297860
2010-11-01	0.59	0.60	0.58	0.59	712034050
2010-11-02	0.60	0.60	0.59	0.60	538777600
2010-11-03	0.60	0.60	0.59	0.60	964702980
2010-11-04	0.62	0.62	0.61	0.62	897255420
2010-11-05	0.62	0.62	0.61	0.62	665351940
2010-11-08	0.62	0.62	0.61	0.62	343955200
2010-11-09	0.62	0.63	0.61	0.61	605094910
2010-11-10	0.61	0.62	0.60	0.61	621464580
2010-11-11	0.60	0.61	0.59	0.61	603325440
2010-11-12	0.60	0.61	0.58	0.59	794219780
2010-11-15	0.60	0.60	0.59	0.59	455242500
2010-11-16	0.58	0.58	0.56	0.57	889180160
2010-11-17	0.57	0.58	0.56	0.57	665630210
2010-11-18	0.58	0.60	0.58	0.59	621524220
2010-11-19	0.59	0.59	0.58	0.59	568456700
2010-11-22	0.58	0.60	0.58	0.60	775730690
2010-11-23	0.59	0.59	0.57	0.58	780063490
2010-11-24	0.59	0.61	0.59	0.60	507772930
2010-11-26	0.60	0.60	0.59	0.60	237798400
2010-11-29	0.59	0.60	0.58	0.60	691857150
2010-11-30	0.58	0.59	0.58	0.58	902697220
2010-12-01	0.60	0.61	0.60	0.60	639905280
2010-12-02	0.61	0.62	0.61	0.62	553265920
2010-12-03	0.61	0.62	0.61	0.62	482096900
2010-12-06	0.62	0.62	0.62	0.62	419183360
2010-12-07	0.63	0.63	0.62	0.62	683658750
2010-12-08	0.62	0.63	0.62	0.63	542667780
2010-12-09	0.63	0.63	0.62	0.63	537929980
2010-12-10	0.63	0.64	0.63	0.63	549732100
2010-12-13	0.64	0.64	0.63	0.63	594251010
2010-12-14	0.63	0.64	0.63	0.63	509548030
2010-12-15	0.63	0.64	0.62	0.63	466996480
2010-12-16	0.63	0.64	0.62	0.64	463641340
2010-12-17	0.64	0.64	0.64	0.64	419790850
2010-12-20	0.64	0.64	0.63	0.64	580037890
2010-12-21	0.64	0.65	0.64	0.65	283866110
2010-12-22	0.65	0.65	0.64	0.65	258770940
2010-12-23	0.64	0.65	0.64	0.64	272215300
2010-12-27	0.64	0.65	0.63	0.64	318695420
2010-12-28	0.65	0.65	0.64	0.64	216816130
2010-12-29	0.64	0.65	0.64	0.64	162738690
2010-12-30	0.64	0.64	0.64	0.64	219627260
2010-12-31	0.64	0.64	0.63	0.64	222574850
2011-01-03	0.65	0.66	0.65	0.66	463364610
2011-01-04	0.66	0.66	0.65	0.65	564679420
2011-01-05	0.65	0.67	0.65	0.67	519607550
2011-01-06	0.67	0.67	0.66	0.67	428300290
2011-01-07	0.67	0.67	0.66	0.67	465966340
2011-01-10	0.67	0.68	0.66	0.67	428652030
2011-01-11	0.68	0.68	0.67	0.68	403228670
2011-01-12	0.68	0.69	0.68	0.68	361248510
2011-01-13	0.69	0.69	0.68	0.69	400849150
2011-01-14	0.69	0.70	0.68	0.70	399446780
2011-01-18	0.68	0.70	0.68	0.70	458613250
2011-01-19	0.70	0.70	0.68	0.68	560758270
2011-01-20	0.68	0.68	0.66	0.67	616815100
2011-01-21	0.68	0.68	0.66	0.66	439844860
2011-01-24	0.67	0.68	0.66	0.68	480744450
2011-01-25	0.68	0.68	0.67	0.68	535847420
2011-01-26	0.69	0.70	0.68	0.69	518070020
2011-01-27	0.70	0.70	0.69	0.70	506952190
2011-01-28	0.70	0.70	0.66	0.66	943272190
2011-01-31	0.67	0.67	0.66	0.67	524273660
2011-02-01	0.68	0.70	0.68	0.70	554555900
2011-02-02	0.69	0.70	0.69	0.69	474545150
2011-02-03	0.69	0.70	0.68	0.70	449553150
2011-02-04	0.70	0.70	0.69	0.70	415273470
2011-02-07	0.71	0.72	0.70	0.71	461220610
2011-02-08	0.71	0.72	0.71	0.72	374143740
2011-02-09	0.72	0.72	0.71	0.72	425658110
2011-02-10	0.71	0.72	0.71	0.72	699961860
2011-02-11	0.72	0.73	0.71	0.73	564941310
2011-02-14	0.73	0.74	0.73	0.73	274605310
2011-02-15	0.73	0.73	0.72	0.73	352556800
2011-02-16	0.73	0.74	0.73	0.74	512998910
2011-02-17	0.73	0.74	0.73	0.74	410865150
2011-02-18	0.74	0.74	0.73	0.74	338078980
2011-02-22	0.72	0.72	0.69	0.69	693705220
2011-02-23	0.69	0.70	0.67	0.68	920328960
2011-02-24	0.69	0.69	0.67	0.69	804301060
2011-02-25	0.70	0.71	0.70	0.71	495426050
2011-02-28	0.71	0.72	0.70	0.71	550061060
2011-03-01	0.72	0.72	0.69	0.69	1090928380
2011-03-02	0.69	0.71	0.69	0.70	973672700
2011-03-03	0.71	0.73	0.71	0.72	543849470
2011-03-04	0.72	0.72	0.71	0.72	578964220
2011-03-07	0.72	0.72	0.68	0.70	618101500
2011-03-08	0.69	0.71	0.69	0.70	630859520
2011-03-09	0.70	0.70	0.69	0.69	674235650
2011-03-10	0.68	0.68	0.67	0.67	1033583360
2011-03-11	0.66	0.68	0.66	0.68	650608380
2011-03-14	0.67	0.68	0.66	0.67	646159100
2011-03-15	0.64	0.66	0.63	0.66	949074940
2011-03-16	0.65	0.65	0.62	0.62	1421568000
2011-03-17	0.64	0.65	0.63	0.64	631637760
2011-03-18	0.65	0.65	0.63	0.63	547571710
2011-03-21	0.65	0.66	0.65	0.66	434936060
2011-03-22	0.66	0.66	0.65	0.66	320056320
2011-03-23	0.65	0.67	0.64	0.66	416782590
2011-03-24	0.67	0.69	0.66	0.69	391771900
2011-03-25	0.69	0.70	0.69	0.69	438156030
2011-03-28	0.69	0.70	0.68	0.68	296136960
2011-03-29	0.68	0.69	0.67	0.69	245298940
2011-03-30	0.70	0.70	0.69	0.70	338242050
2011-03-31	0.70	0.70	0.70	0.70	291246340
2011-04-01	0.71	0.71	0.70	0.70	343319040
2011-04-04	0.71	0.71	0.69	0.70	338246400
2011-04-05	0.70	0.70	0.69	0.69	339409150
2011-04-06	0.71	0.71	0.69	0.70	414865150
2011-04-07	0.70	0.71	0.69	0.70	462853890
2011-04-08	0.70	0.71	0.68	0.69	315465980
2011-04-11	0.70	0.70	0.68	0.69	365720830
2011-04-12	0.68	0.68	0.67	0.68	495096580
2011-04-13	0.69	0.69	0.68	0.69	502745600
2011-04-14	0.68	0.69	0.67	0.69	423493630
2011-04-15	0.68	0.69	0.67	0.68	386346240
2011-04-18	0.67	0.67	0.65	0.67	673017860
2011-04-19	0.68	0.68	0.67	0.68	368144640
2011-04-20	0.71	0.71	0.70	0.71	455134980
2011-04-21	0.73	0.73	0.72	0.72	336942340
2011-04-25	0.73	0.73	0.72	0.73	252243970
2011-04-26	0.73	0.74	0.73	0.74	289306620
2011-04-27	0.74	0.75	0.73	0.75	319049980
2011-04-28	0.74	0.75	0.74	0.74	388241920
2011-04-29	0.74	0.75	0.74	0.74	262662400
2011-05-02	0.75	0.75	0.74	0.74	438741250
2011-05-03	0.74	0.74	0.72	0.73	481010430
2011-05-04	0.73	0.74	0.72	0.73	567512060
2011-05-05	0.72	0.74	0.72	0.72	600167170
2011-05-06	0.74	0.75	0.72	0.73	569872900
2011-05-09	0.73	0.74	0.72	0.73	311358720
2011-05-10	0.74	0.75	0.73	0.75	458018050
2011-05-11	0.74	0.75	0.72	0.73	568418560
2011-05-12	0.73	0.74	0.72	0.74	474966530
2011-05-13	0.74	0.74	0.72	0.73	527150850
2011-05-16	0.72	0.72	0.70	0.70	559444740
2011-05-17	0.69	0.70	0.69	0.70	693725440
2011-05-18	0.70	0.72	0.70	0.72	393827580
2011-05-19	0.72	0.72	0.71	0.72	519760130
2011-05-20	0.72	0.72	0.71	0.71	548667900
2011-05-23	1.38	1.39	1.36	1.38	307849790
2011-05-24	1.38	1.38	1.36	1.36	289442750
2011-05-25	1.36	1.38	1.35	1.37	205973120
2011-05-26	1.36	1.39	1.36	1.39	233274430
2011-05-27	1.39	1.40	1.39	1.40	130120832
2011-05-31	1.43	1.45	1.41	1.44	182908030
2011-06-01	1.44	1.45	1.38	1.38	361213760
2011-06-02	1.39	1.40	1.37	1.39	296362500
2011-06-03	1.36	1.38	1.34	1.35	244548290
2011-06-06	1.34	1.36	1.32	1.32	275806780
2011-06-07	1.33	1.34	1.32	1.32	184078780
2011-06-08	1.31	1.32	1.29	1.30	291298620
2011-06-09	1.30	1.32	1.29	1.30	167196420
2011-06-10	1.29	1.30	1.26	1.27	212135360
2011-06-13	1.27	1.28	1.26	1.26	286138050
2011-06-14	1.28	1.30	1.28	1.30	162527620
2011-06-15	1.27	1.29	1.24	1.25	301303170
2011-06-16	1.25	1.26	1.22	1.24	307778940
2011-06-17	1.26	1.27	1.22	1.23	244308540
2011-06-20	1.23	1.25	1.22	1.24	181869890
2011-06-21	1.25	1.30	1.24	1.30	245584700
2011-06-22	1.29	1.30	1.28	1.28	194728830
2011-06-23	1.25	1.30	1.24	1.30	350880900
2011-06-24	1.29	1.29	1.25	1.26	237929220
2011-06-27	1.26	1.31	1.25	1.30	214693890
2011-06-28	1.30	1.34	1.30	1.34	187806590
2011-06-29	1.34	1.35	1.33	1.35	217252420
2011-06-30	1.36	1.38	1.35	1.38	181911870
2011-07-01	1.38	1.43	1.38	1.42	223835070
2011-07-05	1.43	1.44	1.42	1.44	235820350
2011-07-06	1.44	1.45	1.43	1.45	225906620
2011-07-07	1.47	1.49	1.46	1.49	204184580
2011-07-08	1.46	1.48	1.45	1.48	202812480
2011-07-11	1.45	1.46	1.41	1.43	306160900
2011-07-12	1.43	1.43	1.40	1.40	287568380
2011-07-13	1.42	1.44	1.41	1.41	294512450
2011-07-14	1.42	1.44	1.37	1.38	309604220
2011-07-15	1.41	1.42	1.39	1.42	222724160
2011-07-18	1.40	1.42	1.38	1.40	257628480
2011-07-19	1.43	1.47	1.43	1.47	157445820
2011-07-20	1.48	1.49	1.45	1.45	196088450
2011-07-21	1.46	1.49	1.44	1.48	168269120
2011-07-22	1.47	1.51	1.47	1.51	166464510
2011-07-25	1.48	1.52	1.48	1.50	201404480
2011-07-26	1.50	1.52	1.49	1.51	184966660
2011-07-27	1.49	1.49	1.42	1.43	263960320
2011-07-28	1.43	1.47	1.42	1.43	285513220
2011-07-29	1.41	1.45	1.40	1.42	242454780
2011-08-01	1.46	1.46	1.38	1.41	297759420
2011-08-02	1.40	1.41	1.34	1.34	392475010
2011-08-03	1.34	1.37	1.30	1.36	579708670
2011-08-04	1.33	1.33	1.24	1.24	667662910
2011-08-05	1.27	1.28	1.15	1.22	1010481410
2011-08-08	1.15	1.19	1.08	1.08	886291330
2011-08-09	1.11	1.18	1.05	1.18	622832830
2011-08-10	1.13	1.16	1.08	1.08	704124610
2011-08-11	1.11	1.20	1.10	1.18	532931970
2011-08-12	1.19	1.21	1.17	1.20	450050560
2011-08-15	1.21	1.23	1.20	1.23	248147390
2011-08-16	1.21	1.23	1.18	1.21	391511810
2011-08-17	1.22	1.24	1.17	1.20	366414140
2011-08-18	1.13	1.13	1.06	1.08	450402690
2011-08-19	1.06	1.11	1.04	1.04	312019330
2011-08-22	1.09	1.09	1.04	1.05	410549950
2011-08-23	1.06	1.14	1.05	1.13	473878530
2011-08-24	1.13	1.16	1.11	1.15	455875650
2011-08-25	1.15	1.16	1.11	1.12	446971840
2011-08-26	1.11	1.18	1.09	1.17	427813180
2011-08-29	1.19	1.24	1.19	1.24	255631100
2011-08-30	1.23	1.27	1.21	1.25	342433090
2011-08-31	1.27	1.29	1.24	1.26	412831100
2011-09-01	1.26	1.28	1.23	1.23	249271740
2011-09-02	1.19	1.20	1.16	1.18	272673020
2011-09-06	1.12	1.18	1.12	1.18	393589820
2011-09-07	1.21	1.24	1.20	1.24	299260350
2011-09-08	1.22	1.26	1.22	1.22	376257660
2011-09-09	1.21	1.22	1.16	1.17	420752060
2011-09-12	1.14	1.20	1.14	1.20	431565250
2011-09-13	1.21	1.24	1.20	1.23	350399360
2011-09-14	1.24	1.30	1.22	1.27	341685570
2011-09-15	1.29	1.31	1.27	1.30	423983490
2011-09-16	1.31	1.33	1.31	1.33	379271230
2011-09-19	1.30	1.34	1.27	1.33	399871740
2011-09-20	1.34	1.36	1.31	1.32	384739330
2011-09-21	1.33	1.34	1.27	1.27	447291710
2011-09-22	1.21	1.23	1.15	1.19	821637570
2011-09-23	1.17	1.22	1.17	1.21	474977860
2011-09-26	1.23	1.25	1.17	1.24	395715330
2011-09-27	1.28	1.31	1.25	1.27	387285700
2011-09-28	1.28	1.30	1.23	1.23	357045250
2011-09-29	1.27	1.27	1.16	1.20	513213700
2011-09-30	1.17	1.19	1.14	1.14	523077440
2011-10-03	1.12	1.16	1.08	1.08	422918140
2011-10-04	1.06	1.13	1.04	1.12	847138620
2011-10-05	1.12	1.19	1.10	1.18	623591620
2011-10-06	1.18	1.22	1.17	1.22	403572540
2011-10-07	1.22	1.23	1.19	1.21	429841090
2011-10-10	1.25	1.29	1.24	1.29	199164350
2011-10-11	1.28	1.31	1.28	1.30	214048380
2011-10-12	1.33	1.35	1.32	1.32	264125310
2011-10-13	1.31	1.35	1.31	1.34	256368960
2011-10-14	1.38	1.39	1.36	1.39	201923650
2011-10-17	1.38	1.39	1.34	1.35	243446530
2011-10-18	1.35	1.40	1.32	1.38	351444670
2011-10-19	1.37	1.38	1.32	1.33	264879870
2011-10-20	1.33	1.33	1.28	1.32	275393090
2011-10-21	1.35	1.37	1.33	1.35	199098690
2011-10-24	1.36	1.41	1.36	1.41	257293250
2011-10-25	1.40	1.40	1.35	1.35	262884420
2011-10-26	1.37	1.37	1.30	1.35	344924670
2011-10-27	1.41	1.44	1.38	1.41	324845250
2011-10-28	1.41	1.43	1.41	1.43	179030980
2011-10-31	1.40	1.41	1.38	1.38	198490620
2011-11-01	1.31	1.33	1.29	1.31	397114500
2011-11-02	1.33	1.34	1.31	1.33	260151300
2011-11-03	1.35	1.39	1.32	1.38	260231300
2011-11-04	1.37	1.38	1.34	1.37	168190530
2011-11-07	1.37	1.39	1.34	1.39	202320510
2011-11-08	1.41	1.43	1.38	1.42	266362500
2011-11-09	1.37	1.37	1.31	1.32	295796860
2011-11-10	1.35	1.35	1.29	1.32	219591420
2011-11-11	1.34	1.38	1.34	1.37	184036290
2011-11-14	1.36	1.38	1.34	1.35	161510140
2011-11-15	1.34	1.39	1.34	1.38	156141570
2011-11-16	1.36	1.38	1.33	1.33	224739900
2011-11-17	1.33	1.33	1.26	1.28	349994300
2011-11-18	1.28	1.28	1.25	1.25	234362750
2011-11-21	1.22	1.22	1.18	1.21	320925380
2011-11-22	1.20	1.22	1.19	1.21	261743230
2011-11-23	1.20	1.20	1.16	1.16	258865280
2011-11-25	1.15	1.18	1.14	1.14	103087104
2011-11-28	1.20	1.22	1.20	1.22	236733700
2011-11-29	1.22	1.24	1.20	1.21	238552190
2011-11-30	1.27	1.30	1.26	1.29	223593090
2011-12-01	1.29	1.32	1.29	1.31	221318780
2011-12-02	1.34	1.34	1.30	1.30	167038210
2011-12-05	1.34	1.35	1.32	1.33	181193730
2011-12-06	1.34	1.34	1.32	1.33	179354300
2011-12-07	1.32	1.34	1.29	1.33	205846530
2011-12-08	1.31	1.33	1.28	1.28	259542850
2011-12-09	1.29	1.33	1.29	1.32	206527230
2011-12-12	1.29	1.30	1.27	1.29	189378880
2011-12-13	1.31	1.32	1.25	1.26	244973380
2011-12-14	1.25	1.26	1.21	1.23	289429180
2011-12-15	1.25	1.25	1.21	1.22	205096000
2011-12-16	1.23	1.26	1.23	1.23	219478530
2011-12-19	1.24	1.25	1.20	1.21	153260220
2011-12-20	1.25	1.28	1.24	1.28	205044540
2011-12-21	1.26	1.26	1.21	1.24	264505860
2011-12-22	1.25	1.26	1.24	1.26	125336640
2011-12-23	1.27	1.28	1.26	1.28	83906688
2011-12-27	1.28	1.30	1.28	1.29	79972928
2011-12-28	1.29	1.29	1.26	1.26	158290180
2011-12-29	1.27	1.28	1.26	1.28	126331392
2011-12-30	1.27	1.29	1.27	1.27	80994752
2012-01-03	1.32	1.33	1.31	1.32	189542980
2012-01-04	1.32	1.34	1.31	1.33	125903424
2012-01-05	1.33	1.36	1.32	1.35	145942460
2012-01-06	1.35	1.37	1.34	1.36	174283650
2012-01-09	1.37	1.37	1.35	1.35	169086910
2012-01-10	1.38	1.39	1.37	1.37	133560512
2012-01-11	1.37	1.39	1.36	1.38	140714620
2012-01-12	1.39	1.39	1.37	1.39	197883520
2012-01-13	1.38	1.38	1.36	1.38	193651390
2012-01-17	1.41	1.42	1.40	1.40	157495040
2012-01-18	1.41	1.44	1.41	1.44	212182660
2012-01-19	1.46	1.47	1.45	1.46	188211140
2012-01-20	1.45	1.46	1.45	1.46	153220860
2012-01-23	1.46	1.48	1.44	1.46	231993540
2012-01-24	1.44	1.46	1.44	1.45	178917060
2012-01-25	1.48	1.50	1.46	1.49	227206400
2012-01-26	1.50	1.51	1.46	1.48	326787330
2012-01-27	1.47	1.49	1.47	1.49	177086590
2012-01-30	1.46	1.49	1.45	1.49	263874690
2012-01-31	1.50	1.51	1.47	1.49	220407230
2012-02-01	1.51	1.53	1.50	1.52	232572350
2012-02-02	1.53	1.54	1.51	1.53	187562110
2012-02-03	1.55	1.57	1.55	1.57	146770370
2012-02-06	1.56	1.57	1.55	1.57	149726020
2012-02-07	1.56	1.58	1.55	1.57	227900420
2012-02-08	1.57	1.59	1.56	1.59	241866370
2012-02-09	1.60	1.62	1.58	1.61	231527810
2012-02-10	1.59	1.60	1.58	1.59	180609090
2012-02-13	1.61	1.62	1.60	1.62	171170180
2012-02-14	1.61	1.63	1.60	1.63	185185790
2012-02-15	1.64	1.66	1.60	1.60	352490110
2012-02-16	1.61	1.65	1.60	1.65	299322560
2012-02-17	1.65	1.65	1.62	1.64	151699010
2012-02-21	1.64	1.66	1.63	1.65	134219260
2012-02-22	1.64	1.65	1.63	1.63	163125310
2012-02-23	1.64	1.66	1.62	1.65	224147780
2012-02-24	1.66	1.67	1.66	1.66	208960580
2012-02-27	1.65	1.68	1.63	1.67	242602370
2012-02-28	1.67	1.70	1.67	1.70	277123650
2012-02-29	1.71	1.72	1.68	1.69	336890180
2012-03-01	1.70	1.72	1.69	1.71	221504900
2012-03-02	1.71	1.72	1.70	1.71	209534910
2012-03-05	1.71	1.71	1.67	1.68	258261250
2012-03-06	1.65	1.65	1.63	1.64	280376900
2012-03-07	1.66	1.68	1.65	1.67	201361150
2012-03-08	1.69	1.71	1.68	1.70	167804610
2012-03-09	1.71	1.72	1.71	1.72	130446464
2012-03-12	1.72	1.72	1.70	1.72	174616700
2012-03-13	1.74	1.78	1.73	1.78	242812420
2012-03-14	1.79	1.81	1.77	1.80	280348800
2012-03-15	1.81	1.81	1.79	1.81	219172160
2012-03-16	1.81	1.81	1.80	1.80	168400450
2012-03-19	1.81	1.84	1.80	1.83	168578690
2012-03-20	1.81	1.84	1.80	1.84	206038400
2012-03-21	1.84	1.86	1.83	1.84	150478720
2012-03-22	1.81	1.84	1.81	1.83	252296380
2012-03-23	1.83	1.83	1.81	1.83	216150850
2012-03-26	1.85	1.89	1.85	1.89	201768000
2012-03-27	1.89	1.91	1.89	1.90	176426750
2012-03-28	1.90	1.91	1.86	1.88	253098110
2012-03-29	1.86	1.88	1.84	1.87	182550850
2012-03-30	1.88	1.88	1.84	1.86	156451580
2012-04-02	1.85	1.90	1.85	1.90	183859970
2012-04-03	1.90	1.91	1.88	1.90	242165310
2012-04-04	1.87	1.87	1.82	1.85	292679170
2012-04-05	1.84	1.87	1.84	1.87	162197180
2012-04-09	1.82	1.85	1.81	1.84	327905470
2012-04-10	1.84	1.85	1.77	1.78	407652480
2012-04-11	1.81	1.82	1.79	1.80	331943680
2012-04-12	1.80	1.84	1.80	1.84	291463810
2012-04-13	1.82	1.83	1.78	1.78	288829310
2012-04-16	1.80	1.80	1.73	1.74	238023490
2012-04-17	1.76	1.82	1.75	1.81	135836860
2012-04-18	1.80	1.83	1.79	1.80	158496510
2012-04-19	1.79	1.83	1.75	1.77	251167810
2012-04-20	1.78	1.80	1.75	1.75	215346430
2012-04-23	1.72	1.73	1.69	1.72	222851840
2012-04-24	1.72	1.73	1.69	1.70	221660990
2012-04-25	1.77	1.80	1.77	1.79	208432900
2012-04-26	1.79	1.82	1.79	1.82	103208640
2012-04-27	1.83	1.85	1.81	1.84	129596928
2012-04-30	1.82	1.83	1.81	1.81	117585536
2012-05-01	1.81	1.86	1.80	1.82	133965952
2012-05-02	1.80	1.83	1.79	1.82	118972096
2012-05-03	1.83	1.83	1.78	1.79	190491330
2012-05-04	1.75	1.76	1.70	1.70	221773890
2012-05-07	1.68	1.72	1.68	1.70	171615490
2012-05-08	1.68	1.70	1.63	1.69	222636930
2012-05-09	1.65	1.70	1.64	1.68	248817410
2012-05-10	1.69	1.69	1.66	1.67	178112830
2012-05-11	1.66	1.71	1.66	1.67	95511968
2012-05-14	1.64	1.67	1.63	1.64	108887456
2012-05-15	1.65	1.68	1.62	1.63	141739010
2012-05-16	1.64	1.65	1.60	1.61	125364736
2012-05-17	1.61	1.61	1.54	1.54	113060288
2012-05-18	1.55	1.56	1.45	1.50	150811170
2012-05-21	1.50	1.58	1.50	1.58	113020416
2012-05-22	1.59	1.60	1.56	1.58	88110240
2012-05-23	1.55	1.59	1.52	1.59	185277730
2012-05-24	1.59	1.59	1.54	1.57	102397760
2012-05-25	1.57	1.57	1.55	1.56	51403360
2012-05-29	1.59	1.61	1.57	1.60	117564800
2012-05-30	1.57	1.58	1.55	1.57	106000992
2012-05-31	1.57	1.58	1.54	1.56	114390656
2012-06-01	1.50	1.52	1.47	1.47	135531840
2012-06-04	1.48	1.50	1.46	1.50	117715072
2012-06-05	1.49	1.52	1.49	1.51	101707488
2012-06-06	1.53	1.58	1.53	1.58	126137120
2012-06-07	1.61	1.61	1.56	1.57	93860576
2012-06-08	1.56	1.60	1.55	1.60	80975424
2012-06-11	1.62	1.62	1.54	1.55	119088000
2012-06-12	1.56	1.58	1.54	1.58	100171872
2012-06-13	1.57	1.60	1.55	1.56	91200672
2012-06-14	1.56	1.58	1.54	1.57	118323776
2012-06-15	1.58	1.61	1.58	1.61	77791936
2012-06-18	1.60	1.65	1.59	1.64	103210240
2012-06-19	1.66	1.69	1.65	1.67	104167648
2012-06-20	1.68	1.69	1.65	1.68	182878620
2012-06-21	1.67	1.68	1.59	1.59	151103680
2012-06-22	1.60	1.63	1.59	1.62	86760832
2012-06-25	1.60	1.60	1.55	1.56	129227168
2012-06-26	1.57	1.59	1.56	1.58	109533408
2012-06-27	1.60	1.62	1.59	1.60	77630016
2012-06-28	1.58	1.58	1.53	1.57	136187650
2012-06-29	1.62	1.66	1.62	1.66	102974304
2012-07-02	1.67	1.68	1.65	1.67	70394464
2012-07-03	1.68	1.70	1.67	1.70	44668128
2012-07-05	1.70	1.72	1.68	1.70	105935488
2012-07-06	1.69	1.69	1.64	1.66	104796256
2012-07-09	1.66	1.67	1.64	1.66	89269184
2012-07-10	1.67	1.68	1.61	1.62	134821250
2012-07-11	1.62	1.63	1.58	1.60	131390528
2012-07-12	1.58	1.59	1.55	1.58	124175744
2012-07-13	1.58	1.63	1.58	1.62	109643424
2012-07-16	1.62	1.63	1.60	1.61	98421696
2012-07-17	1.63	1.64	1.58	1.63	126097920
2012-07-18	1.62	1.68	1.62	1.67	146299100
2012-07-19	1.70	1.72	1.69	1.71	137870140
2012-07-20	1.71	1.71	1.66	1.67	107234752
2012-07-23	1.60	1.64	1.58	1.63	109901184
2012-07-24	1.63	1.64	1.58	1.60	125697920
2012-07-25	1.58	1.60	1.56	1.58	126815424
2012-07-26	1.63	1.64	1.60	1.62	124307872
2012-07-27	1.64	1.70	1.63	1.70	124232480
2012-07-30	1.71	1.72	1.68	1.69	122080544
2012-07-31	1.70	1.71	1.69	1.69	140665150
2012-08-01	1.72	1.72	1.67	1.68	114853088
2012-08-02	1.66	1.70	1.65	1.67	141530850
2012-08-03	1.72	1.75	1.71	1.73	130520928
2012-08-06	1.75	1.78	1.74	1.76	85344128
2012-08-07	1.78	1.80	1.77	1.79	83717696
2012-08-08	1.78	1.80	1.77	1.79	70264224
2012-08-09	1.79	1.80	1.78	1.80	61447424
2012-08-10	1.79	1.80	1.78	1.80	64830080
2012-08-13	1.80	1.81	1.78	1.81	57516768
2012-08-14	1.82	1.83	1.80	1.81	74709600
2012-08-15	1.81	1.82	1.81	1.82	48123008
2012-08-16	1.83	1.87	1.83	1.86	93656064
2012-08-17	1.87	1.88	1.86	1.88	49182464
2012-08-20	1.88	1.89	1.86	1.89	58914656
2012-08-21	1.90	1.91	1.86	1.87	116040768
2012-08-22	1.86	1.89	1.85	1.88	102945728
2012-08-23	1.87	1.88	1.85	1.86	95845952
2012-08-24	1.85	1.89	1.84	1.88	82117760
2012-08-27	1.89	1.90	1.88	1.88	62477792
2012-08-28	1.88	1.89	1.87	1.88	64481344
2012-08-29	1.88	1.89	1.87	1.88	46961088
2012-08-30	1.87	1.87	1.84	1.85	57367328
2012-08-31	1.87	1.89	1.83	1.87	103341664
2012-09-04	1.86	1.88	1.83	1.87	80263712
2012-09-05	1.86	1.88	1.85	1.86	62307200
2012-09-06	1.88	1.95	1.88	1.94	106348864
2012-09-07	1.94	1.95	1.93	1.94	64564544
2012-09-10	1.93	1.94	1.89	1.89	68686464
2012-09-11	1.89	1.90	1.88	1.88	70638528
2012-09-12	1.90	1.90	1.87	1.90	87793952
2012-09-13	1.90	1.96	1.89	1.94	103178080
2012-09-14	1.96	1.99	1.96	1.98	109236160
2012-09-17	1.98	1.98	1.97	1.98	50808192
2012-09-18	1.97	1.99	1.97	1.99	46109824
2012-09-19	1.99	2.00	1.97	1.99	58893792
2012-09-20	1.97	1.99	1.96	1.99	73008832
2012-09-21	2.01	2.01	1.99	1.99	48914176
2012-09-24	1.96	1.97	1.95	1.96	54489216
2012-09-25	1.98	1.98	1.91	1.91	75571072
2012-09-26	1.91	1.91	1.86	1.88	82028544
2012-09-27	1.89	1.94	1.88	1.93	69944640
2012-09-28	1.92	1.93	1.90	1.90	87714976
2012-10-01	1.92	1.94	1.88	1.89	85869184
2012-10-02	1.91	1.92	1.88	1.91	83776672
2012-10-03	1.92	1.94	1.90	1.93	98437024
2012-10-04	1.94	1.95	1.92	1.94	70053408
2012-10-05	1.96	1.97	1.91	1.92	76175520
2012-10-08	1.90	1.91	1.88	1.89	70936736
2012-10-09	1.88	1.88	1.82	1.83	123343136
2012-10-10	1.83	1.84	1.80	1.81	108500096
2012-10-11	1.83	1.84	1.79	1.79	87662592
2012-10-12	1.80	1.82	1.79	1.79	90561504
2012-10-15	1.81	1.83	1.79	1.82	92082912
2012-10-16	1.83	1.88	1.83	1.87	92660320
2012-10-17	1.85	1.88	1.85	1.87	83420480
2012-10-18	1.86	1.87	1.81	1.83	110407520
2012-10-19	1.82	1.82	1.73	1.74	127084544
2012-10-22	1.74	1.77	1.73	1.76	131181984
2012-10-23	1.73	1.75	1.71	1.72	132554016
2012-10-24	1.74	1.75	1.71	1.71	101774496
2012-10-25	1.74	1.74	1.70	1.71	99721024
2012-10-26	1.71	1.74	1.68	1.72	95521792
2012-10-31	1.72	1.72	1.69	1.70	69933088
2012-11-01	1.72	1.75	1.71	1.75	67980000
2012-11-02	1.76	1.77	1.71	1.71	92479104
2012-11-05	1.71	1.74	1.70	1.73	62972352
2012-11-06	1.74	1.76	1.73	1.74	109586112
2012-11-07	1.70	1.71	1.64	1.66	176077280
2012-11-08	1.67	1.67	1.61	1.61	129881056
2012-11-09	1.61	1.65	1.61	1.62	151386880
2012-11-12	1.64	1.64	1.61	1.62	78112096
2012-11-13	1.59	1.63	1.59	1.60	107558912
2012-11-14	1.61	1.61	1.55	1.56	147875900
2012-11-15	1.56	1.57	1.54	1.55	160274340
2012-11-16	1.55	1.57	1.51	1.56	165133570
2012-11-19	1.59	1.64	1.59	1.63	113786112
2012-11-20	1.63	1.64	1.60	1.63	117548224
2012-11-21	1.64	1.65	1.63	1.64	79322560
2012-11-23	1.66	1.69	1.66	1.69	61793120
2012-11-26	1.69	1.71	1.67	1.71	81647872
2012-11-27	1.70	1.72	1.69	1.69	105335968
2012-11-28	1.68	1.73	1.66	1.72	120535840
2012-11-29	1.74	1.76	1.73	1.74	120663616
2012-11-30	1.75	1.75	1.73	1.74	78684512
2012-12-03	1.77	1.77	1.73	1.73	84513152
2012-12-04	1.73	1.74	1.71	1.73	87078336
2012-12-05	1.73	1.73	1.67	1.69	128574624
2012-12-06	1.68	1.72	1.67	1.71	95835424
2012-12-07	1.73	1.73	1.68	1.69	84916928
2012-12-10	1.68	1.72	1.68	1.70	68294144
2012-12-11	1.73	1.77	1.72	1.75	106847776
2012-12-12	1.76	1.77	1.73	1.74	97678400
2012-12-13	1.73	1.76	1.70	1.71	109941248
2012-12-14	1.69	1.70	1.67	1.68	83671424
2012-12-17	1.68	1.73	1.68	1.73	72644352
2012-12-18	1.75	1.78	1.73	1.78	193422560
2012-12-19	1.79	1.79	1.76	1.76	87841376
2012-12-20	1.77	1.77	1.74	1.76	94340608
2012-12-21	1.71	1.73	1.69	1.72	89632000
2012-12-24	1.71	1.72	1.71	1.72	17147552
2012-12-26	1.71	1.72	1.67	1.69	36323520
2012-12-27	1.69	1.69	1.64	1.68	121724288
2012-12-28	1.65	1.68	1.65	1.65	83472416
2012-12-31	1.64	1.72	1.64	1.72	182789790
2013-01-02	1.80	1.83	1.79	1.82	170011780
2013-01-03	1.82	1.83	1.79	1.81	78972768
2013-01-04	1.81	1.81	1.79	1.79	59609472
2013-01-07	1.78	1.80	1.77	1.80	80233472
2013-01-08	1.79	1.80	1.77	1.79	89925824
2013-01-09	1.79	1.81	1.79	1.80	70227168
2013-01-10	1.83	1.83	1.79	1.82	109203840
2013-01-11	1.82	1.83	1.81	1.83	52985056
2013-01-14	1.81	1.82	1.80	1.81	67877792
2013-01-15	1.79	1.80	1.78	1.79	75328640
2013-01-16	1.80	1.82	1.79	1.81	72761952
2013-01-17	1.82	1.84	1.82	1.82	87896864
2013-01-18	1.81	1.82	1.80	1.82	60038656
2013-01-22	1.82	1.82	1.80	1.82	73922848
2013-01-23	1.84	1.86	1.84	1.84	92149760
2013-01-24	1.80	1.83	1.79	1.79	97047424
2013-01-25	1.81	1.82	1.80	1.81	78494400
2013-01-28	1.81	1.83	1.81	1.82	92690176
2013-01-29	1.81	1.83	1.79	1.81	95576512
2013-01-30	1.83	1.84	1.80	1.81	96989440
2013-01-31	1.81	1.83	1.80	1.80	74287712
2013-02-01	1.83	1.85	1.82	1.85	76444672
2013-02-04	1.82	1.84	1.78	1.78	115831968
2013-02-05	1.80	1.85	1.79	1.84	73378496
2013-02-06	1.82	1.84	1.81	1.82	75863168
2013-02-07	1.83	1.83	1.79	1.83	79851200
2013-02-08	1.85	1.87	1.84	1.86	64934784
2013-02-11	1.87	1.87	1.85	1.86	52368864
2013-02-12	1.86	1.87	1.85	1.85	54339872
2013-02-13	1.86	1.88	1.85	1.86	42699040
2013-02-14	1.84	1.87	1.84	1.86	46771488
2013-02-15	1.86	1.87	1.84	1.85	61169728
2013-02-19	1.86	1.88	1.86	1.88	40138688
2013-02-20	1.88	1.88	1.82	1.82	82126336
2013-02-21	1.81	1.81	1.77	1.78	129427424
2013-02-22	1.80	1.82	1.79	1.82	61005536
2013-02-25	1.84	1.85	1.77	1.77	153744000
2013-02-26	1.78	1.79	1.75	1.78	128588512
2013-02-27	1.78	1.84	1.78	1.82	130566496
2013-02-28	1.82	1.85	1.81	1.81	98709088
2013-03-01	1.80	1.83	1.78	1.83	65870816
2013-03-04	1.82	1.84	1.81	1.84	86351104
2013-03-05	1.87	1.90	1.87	1.90	97980704
2013-03-06	1.91	1.91	1.88	1.89	56299968
2013-03-07	1.89	1.91	1.89	1.90	45438688
2013-03-08	1.91	1.92	1.89	1.90	46668288
2013-03-11	1.90	1.92	1.89	1.92	42568736
2013-03-12	1.90	1.91	1.88	1.90	64615552
2013-03-13	1.90	1.91	1.88	1.90	63337664
2013-03-14	1.91	1.92	1.90	1.91	52925536
2013-03-15	1.91	1.91	1.89	1.90	66949920
2013-03-18	1.86	1.90	1.85	1.89	54743520
2013-03-19	1.90	1.91	1.85	1.88	110121920
2013-03-20	1.90	1.91	1.89	1.90	53109952
2013-03-21	1.87	1.88	1.85	1.86	88130816
2013-03-22	1.88	1.90	1.87	1.90	46273472
2013-03-25	1.91	1.92	1.86	1.88	86187520
2013-03-26	1.90	1.90	1.89	1.90	44591968
2013-03-27	1.88	1.91	1.87	1.91	47348640
2013-03-28	1.91	1.92	1.90	1.92	45959488
2013-04-01	1.92	1.92	1.88	1.89	71556256
2013-04-02	1.91	1.93	1.91	1.92	70919680
2013-04-03	1.92	1.93	1.88	1.89	86166144
2013-04-04	1.88	1.90	1.87	1.89	59328608
2013-04-05	1.83	1.86	1.82	1.86	86976608
2013-04-08	1.86	1.88	1.85	1.88	45276000
2013-04-09	1.88	1.91	1.87	1.90	86962880
2013-04-10	1.91	1.98	1.91	1.97	58036896
2013-04-11	1.96	1.98	1.96	1.97	64271616
2013-04-12	1.96	1.97	1.94	1.97	55993952
2013-04-15	1.95	1.96	1.89	1.89	69712224
2013-04-16	1.91	1.95	1.91	1.94	45411040
2013-04-17	1.91	1.91	1.84	1.87	122820896
2013-04-18	1.88	1.88	1.80	1.81	109871232
2013-04-19	1.82	1.87	1.82	1.86	109208384
2013-04-22	1.88	1.91	1.86	1.90	65906336
2013-04-23	1.92	1.95	1.90	1.94	91981728
2013-04-24	1.93	1.95	1.92	1.94	90718528
2013-04-25	1.95	1.97	1.95	1.96	83634720
2013-04-26	1.95	1.96	1.93	1.95	78203936
2013-04-29	1.96	2.00	1.96	1.98	71766240
2013-04-30	1.98	2.01	1.97	2.01	83516032
2013-05-01	2.01	2.02	1.98	1.99	114335168
2013-05-02	2.00	2.05	1.99	2.04	46430880
2013-05-03	2.08	2.10	2.08	2.09	60713632
2013-05-06	2.10	2.11	2.09	2.10	60174528
2013-05-07	2.11	2.11	2.09	2.10	57051712
2013-05-08	2.10	2.13	2.09	2.12	41245280
2013-05-09	2.11	2.14	2.11	2.12	60808992
2013-05-10	2.12	2.14	2.12	2.14	49869056
2013-05-13	2.14	2.16	2.13	2.15	40916320
2013-05-14	2.15	2.18	2.15	2.17	43782144
2013-05-15	2.16	2.18	2.15	2.18	35225536
2013-05-16	2.18	2.20	2.17	2.17	50242464
2013-05-17	2.19	2.22	2.18	2.21	71810976
2013-05-20	2.20	2.22	2.19	2.21	60358880
2013-05-21	2.21	2.23	2.19	2.21	64443680
2013-05-22	2.22	2.25	2.15	2.18	166265340
2013-05-23	2.14	2.18	2.13	2.16	130129760
2013-05-24	2.14	2.16	2.12	2.16	66119168
2013-05-28	2.21	2.23	2.18	2.19	82130624
2013-05-29	2.17	2.19	2.14	2.17	99135616
2013-05-30	2.17	2.21	2.17	2.19	67293344
2013-05-31	2.18	2.21	2.15	2.15	79750144
2013-06-03	2.15	2.16	2.10	2.16	107390816
2013-06-04	2.17	2.19	2.12	2.14	124988448
2013-06-05	2.12	2.14	2.08	2.08	97526560
2013-06-06	2.09	2.10	2.05	2.10	89268064
2013-06-07	2.12	2.16	2.11	2.16	77738784
2013-06-10	2.17	2.18	2.15	2.16	56868800
2013-06-11	2.12	2.16	2.10	2.12	88931904
2013-06-12	2.14	2.14	2.06	2.07	96048224
2013-06-13	2.06	2.13	2.05	2.12	83097440
2013-06-14	2.12	2.13	2.09	2.09	57597600
2013-06-17	2.13	2.16	2.11	2.13	72803136
2013-06-18	2.14	2.18	2.14	2.17	67232384
2013-06-19	2.17	2.17	2.11	2.12	102032416
2013-06-20	2.07	2.08	2.00	2.01	160155490
2013-06-21	2.02	2.03	1.96	2.00	88022720
2013-06-24	1.96	1.99	1.92	1.96	106945312
2013-06-25	2.00	2.00	1.96	1.98	76356672
2013-06-26	2.02	2.03	2.01	2.02	72159232
2013-06-27	2.04	2.06	2.04	2.04	68043872
2013-06-28	2.02	2.07	2.02	2.04	78368096
2013-07-01	2.07	2.10	2.06	2.07	81631104
2013-07-02	2.07	2.10	2.05	2.07	44457440
2013-07-03	2.05	2.11	2.05	2.09	27495008
2013-07-05	2.11	2.12	2.08	2.12	59308448
2013-07-08	2.14	2.14	2.11	2.12	38171072
2013-07-09	2.14	2.16	2.12	2.15	36065408
2013-07-10	2.14	2.18	2.14	2.17	37035808
2013-07-11	2.22	2.26	2.22	2.26	54386112
2013-07-12	2.26	2.28	2.25	2.28	43182112
2013-07-15	2.28	2.29	2.27	2.29	40791616
2013-07-16	2.29	2.30	2.27	2.28	49792896
2013-07-17	2.30	2.31	2.28	2.29	46356736
2013-07-18	2.29	2.31	2.28	2.28	57717248
2013-07-19	2.24	2.24	2.22	2.24	56780896
2013-07-22	2.25	2.26	2.24	2.25	34081056
2013-07-23	2.26	2.26	2.21	2.22	45656224
2013-07-24	2.26	2.26	2.22	2.23	46166624
2013-07-25	2.25	2.26	2.23	2.26	41575808
2013-07-26	2.24	2.28	2.23	2.28	33674016
2013-07-29	2.27	2.29	2.26	2.27	46904384
2013-07-30	2.29	2.32	2.28	2.30	51651328
2013-07-31	2.31	2.33	2.30	2.31	55359456
2013-08-01	2.34	2.36	2.33	2.35	42716032
2013-08-02	2.35	2.38	2.34	2.38	36566240
2013-08-05	2.37	2.39	2.37	2.38	27242016
2013-08-06	2.38	2.38	2.33	2.35	50735104
2013-08-07	2.34	2.35	2.31	2.35	64380224
2013-08-08	2.37	2.38	2.34	2.37	55752928
2013-08-09	2.36	2.38	2.34	2.35	40559968
2013-08-12	2.33	2.37	2.33	2.36	65700416
2013-08-13	2.36	2.40	2.33	2.38	70178752
2013-08-14	2.38	2.39	2.36	2.37	71461280
2013-08-15	2.32	2.32	2.27	2.29	57896320
2013-08-16	2.29	2.31	2.28	2.28	57745984
2013-08-19	2.29	2.32	2.28	2.28	57478240
2013-08-20	2.29	2.32	2.28	2.30	45089632
2013-08-21	2.28	2.32	2.26	2.28	64133728
2013-08-22	2.30	2.33	2.30	2.32	55305248
2013-08-23	2.36	2.36	2.34	2.36	61897440
2013-08-26	2.36	2.39	2.35	2.36	78687168
2013-08-27	2.30	2.33	2.25	2.26	118257280
2013-08-28	2.26	2.30	2.26	2.28	59642976
2013-08-29	2.28	2.33	2.27	2.31	64152768
2013-08-30	2.32	2.32	2.27	2.28	68858272
2013-09-03	2.32	2.34	2.29	2.31	62068448
2013-09-04	2.32	2.36	2.31	2.36	65558048
2013-09-05	2.36	2.38	2.36	2.37	45594784
2013-09-06	2.38	2.39	2.32	2.37	91168768
2013-09-09	2.39	2.43	2.39	2.43	49864512
2013-09-10	2.45	2.46	2.43	2.45	70558656
2013-09-11	2.42	2.44	2.41	2.44	46461696
2013-09-12	2.44	2.45	2.43	2.44	51107584
2013-09-13	2.44	2.44	2.41	2.44	33245376
2013-09-16	2.48	2.48	2.42	2.43	39086112
2013-09-17	2.44	2.46	2.44	2.46	35048160
2013-09-18	2.47	2.53	2.46	2.52	46075488
2013-09-19	2.53	2.54	2.52	2.53	30735168
2013-09-20	2.54	2.55	2.51	2.51	37638496
2013-09-23	2.54	2.54	2.48	2.50	39788000
2013-09-24	2.51	2.53	2.49	2.50	33478656
2013-09-25	2.50	2.51	2.48	2.49	54491936
2013-09-26	2.50	2.54	2.50	2.52	40976992
2013-09-27	2.50	2.53	2.49	2.52	52919008
2013-09-30	2.47	2.52	2.45	2.50	79631424
2013-10-01	2.51	2.56	2.50	2.56	49174752
2013-10-02	2.52	2.56	2.52	2.55	52559008
2013-10-03	2.55	2.56	2.47	2.49	59857344
2013-10-04	2.49	2.54	2.49	2.54	40003104
2013-10-07	2.49	2.53	2.49	2.49	51911488
2013-10-08	2.50	2.50	2.40	2.40	89639744
2013-10-09	2.41	2.41	2.34	2.38	85226336
2013-10-10	2.43	2.49	2.43	2.48	87623232
2013-10-11	2.47	2.53	2.47	2.52	66113024
2013-10-14	2.49	2.56	2.49	2.56	57417120
2013-10-15	2.55	2.58	2.53	2.54	113981888
2013-10-16	2.56	2.60	2.56	2.60	88191200
2013-10-17	2.57	2.63	2.57	2.63	78253408
2013-10-18	2.67	2.71	2.66	2.71	86256512
2013-10-21	2.72	2.74	2.71	2.72	74184224
2013-10-22	2.74	2.76	2.70	2.73	107754272
2013-10-23	2.70	2.71	2.67	2.70	109899232
2013-10-24	2.70	2.73	2.69	2.72	60496448
2013-10-25	2.77	2.78	2.73	2.76	95052224
2013-10-28	2.76	2.77	2.74	2.76	82820768
2013-10-29	2.78	2.78	2.75	2.77	132486304
2013-10-30	2.79	2.80	2.74	2.76	137338560
2013-10-31	2.75	2.79	2.73	2.75	118283296
2013-11-01	2.77	2.78	2.73	2.75	85600352
2013-11-04	2.77	2.77	2.74	2.76	39770336
2013-11-05	2.74	2.79	2.72	2.77	54556512
2013-11-06	2.79	2.79	2.75	2.77	72046432
2013-11-07	2.76	2.77	2.66	2.66	105480896
2013-11-08	2.68	2.73	2.67	2.73	87696736
2013-11-11	2.72	2.74	2.71	2.73	56756576
2013-11-12	2.71	2.74	2.70	2.73	93791712
2013-11-13	2.70	2.80	2.70	2.80	95657120
2013-11-14	2.78	2.82	2.77	2.81	94334112
2013-11-15	2.82	2.83	2.80	2.83	82113184
2013-11-18	2.82	2.84	2.76	2.77	100118368
2013-11-19	2.77	2.79	2.75	2.75	126347072
2013-11-20	2.77	2.79	2.73	2.74	172729250
2013-11-21	2.76	2.80	2.76	2.80	127277696
2013-11-22	2.81	2.83	2.80	2.83	128804448
2013-11-25	2.85	2.85	2.83	2.84	93536736
2013-11-26	2.84	2.88	2.83	2.87	91990848
2013-11-27	2.88	2.91	2.88	2.91	97396896
2013-11-29	2.93	2.95	2.93	2.94	46563936
2013-12-02	2.95	2.96	2.92	2.93	75284704
2013-12-03	2.92	2.94	2.90	2.92	88060032
2013-12-04	2.90	2.95	2.88	2.93	92043104
2013-12-05	2.93	2.94	2.91	2.92	84516448
2013-12-06	2.97	2.98	2.93	2.96	95854464
2013-12-09	2.98	3.00	2.98	2.99	94980640
2013-12-10	2.98	2.99	2.97	2.98	75124704
2013-12-11	2.98	2.99	2.90	2.91	106351680
2013-12-12	2.91	2.92	2.89	2.89	103920544
2013-12-13	2.92	2.92	2.87	2.88	64058016
2013-12-16	2.91	2.95	2.91	2.91	57279296
2013-12-17	2.92	2.93	2.89	2.90	43568352
2013-12-18	2.91	2.98	2.83	2.97	166929340
2013-12-19	2.96	2.96	2.93	2.95	114238752
2013-12-20	2.96	3.03	2.96	3.01	93180544
2013-12-23	3.06	3.08	3.04	3.08	67475104
2013-12-24	3.08	3.08	3.07	3.08	31332704
2013-12-26	3.09	3.10	3.08	3.10	61670560
2013-12-27	3.11	3.11	3.08	3.08	75680352
2013-12-30	3.07	3.08	3.06	3.07	55686176
2013-12-31	3.08	3.11	3.08	3.11	55052416
2014-01-02	3.09	3.09	3.05	3.06	70342496
2014-01-03	3.07	3.07	3.02	3.02	92230048
2014-01-06	3.02	3.03	2.98	3.00	131789952
2014-01-07	3.02	3.06	3.01	3.05	132183136
2014-01-08	3.05	3.08	3.04	3.07	117706080
2014-01-09	3.09	3.09	3.03	3.05	109106976
2014-01-10	3.06	3.07	3.02	3.06	104533760
2014-01-13	3.05	3.08	2.95	2.97	146192380
2014-01-14	2.99	3.09	2.99	3.09	113990432
2014-01-15	3.11	3.15	3.11	3.14	104457120
2014-01-16	3.13	3.15	3.12	3.14	72508576
2014-01-17	3.12	3.14	3.09	3.10	73629216
2014-01-21	3.14	3.15	3.10	3.15	81908000
2014-01-22	3.17	3.18	3.15	3.17	69167616
2014-01-23	3.15	3.15	3.10	3.15	101201088
2014-01-24	3.12	3.12	3.02	3.02	152803870
2014-01-27	3.02	3.03	2.92	2.96	205348860
2014-01-28	2.93	2.96	2.92	2.96	94456736
2014-01-29	2.91	2.95	2.88	2.90	196446880
2014-01-30	2.97	3.02	2.96	3.00	97366400
2014-01-31	2.94	3.01	2.93	2.99	121594592
2014-02-03	2.98	3.00	2.83	2.85	177166460
2014-02-04	2.88	2.91	2.86	2.89	121395328
2014-02-05	2.87	2.90	2.81	2.88	108430368
2014-02-06	2.89	2.95	2.89	2.95	83279008
2014-02-07	2.98	3.06	2.96	3.05	109500416
2014-02-10	3.05	3.09	3.05	3.09	87735456
2014-02-11	3.10	3.17	3.09	3.16	117696512
2014-02-12	3.17	3.18	3.15	3.17	98289888
2014-02-13	3.12	3.22	3.12	3.22	104157408
2014-02-14	3.21	3.24	3.20	3.23	84463808
2014-02-18	3.24	3.27	3.23	3.26	64659680
2014-02-19	3.25	3.26	3.20	3.22	115034784
2014-02-20	3.22	3.26	3.19	3.24	111899520
2014-02-21	3.27	3.28	3.23	3.23	91775360
2014-02-24	3.25	3.30	3.25	3.27	70659072
2014-02-25	3.28	3.29	3.24	3.26	112913920
2014-02-26	3.28	3.30	3.23	3.26	116339136
2014-02-27	3.26	3.31	3.25	3.30	82201888
2014-02-28	3.30	3.34	3.24	3.29	106706528
2014-03-03	3.23	3.26	3.19	3.24	104326208
2014-03-04	3.31	3.34	3.31	3.33	130794464
2014-03-05	3.34	3.36	3.32	3.35	85007360
2014-03-06	3.36	3.36	3.31	3.34	90723648
2014-03-07	3.36	3.37	3.27	3.30	124318560
2014-03-10	3.30	3.31	3.27	3.31	77940288
2014-03-11	3.33	3.34	3.26	3.28	135995040
2014-03-12	3.25	3.31	3.23	3.31	110153984
2014-03-13	3.33	3.33	3.18	3.21	176160100
2014-03-14	3.19	3.22	3.17	3.17	129164128
2014-03-17	3.21	3.28	3.21	3.23	93055584
2014-03-18	3.23	3.31	3.23	3.30	108190016
2014-03-19	3.31	3.31	3.22	3.27	128335008
2014-03-20	3.25	3.30	3.23	3.28	98177472
2014-03-21	3.32	3.33	3.19	3.20	169948350
2014-03-24	3.23	3.23	3.09	3.15	196705380
2014-03-25	3.18	3.22	3.12	3.17	171288770
2014-03-26	3.20	3.21	3.09	3.09	162130460
2014-03-27	3.08	3.11	3.02	3.05	136381060
2014-03-28	3.07	3.13	3.05	3.07	103923552
2014-03-31	3.11	3.15	3.11	3.11	107220160
2014-04-01	3.14	3.22	3.14	3.22	111978656
2014-04-02	3.24	3.25	3.20	3.23	107458720
2014-04-03	3.24	3.25	3.15	3.18	103280864
2014-04-04	3.22	3.23	3.00	3.01	228715870
2014-04-07	2.98	3.03	2.91	2.96	183079970
2014-04-08	2.96	3.02	2.94	3.01	136038690
2014-04-09	3.03	3.12	3.02	3.11	105820800
2014-04-10	3.11	3.12	2.90	2.92	244761150
2014-04-11	2.87	2.94	2.84	2.85	173709440
2014-04-14	2.90	2.93	2.84	2.90	149298620
2014-04-15	2.92	2.95	2.79	2.92	180852580
2014-04-16	2.97	2.99	2.92	2.99	89340128
2014-04-17	2.97	3.02	2.96	2.99	69492416
2014-04-21	3.01	3.04	2.98	3.04	70453152
2014-04-22	3.06	3.10	3.05	3.09	55806912
2014-04-23	3.09	3.09	3.03	3.03	64211744
2014-04-24	3.13	3.13	3.02	3.09	94347072
2014-04-25	3.05	3.06	2.98	2.99	84877376
2014-04-28	3.02	3.05	2.92	3.01	147654780
2014-04-29	3.03	3.07	3.00	3.06	62692896
2014-04-30	3.03	3.08	3.01	3.07	65504992
2014-05-01	3.08	3.13	3.07	3.09	69679744
2014-05-02	3.11	3.12	3.07	3.08	92022624
2014-05-05	3.05	3.11	3.03	3.11	59574720
2014-05-06	3.10	3.11	3.03	3.03	79715232
2014-05-07	3.05	3.05	2.94	3.01	105236608
2014-05-08	2.99	3.08	2.98	3.01	110300896
2014-05-09	3.00	3.03	2.97	3.03	88915008
2014-05-12	3.07	3.13	3.06	3.13	48513760
2014-05-13	3.14	3.16	3.12	3.13	48579136
2014-05-14	3.12	3.14	3.09	3.10	37392672
2014-05-15	3.10	3.11	3.01	3.05	81437824
2014-05-16	3.06	3.10	3.02	3.09	52351552
2014-05-19	3.08	3.14	3.06	3.14	46078240
2014-05-20	3.13	3.16	3.09	3.11	58213376
2014-05-21	3.12	3.18	3.12	3.17	44825952
2014-05-22	3.18	3.22	3.17	3.20	46983392
2014-05-23	3.21	3.25	3.19	3.25	26240576
2014-05-27	3.28	3.33	3.27	3.33	33346560
2014-05-28	3.32	3.34	3.30	3.31	55067296
2014-05-29	3.33	3.35	3.32	3.35	39877120
2014-05-30	3.35	3.36	3.32	3.35	32233984
2014-06-02	3.36	3.36	3.30	3.34	31389888
2014-06-03	3.32	3.35	3.31	3.34	26680000
2014-06-04	3.32	3.37	3.31	3.36	28882048
2014-06-05	3.37	3.43	3.35	3.42	39456960
2014-06-06	3.45	3.46	3.43	3.46	36285440
2014-06-09	3.46	3.47	3.44	3.45	30595456
2014-06-10	3.45	3.47	3.44	3.46	30565120
2014-06-11	3.44	3.47	3.44	3.46	36649504
2014-06-12	3.45	3.46	3.38	3.40	58833792
2014-06-13	3.43	3.44	3.39	3.42	37556096
2014-06-16	3.41	3.45	3.40	3.43	28520896
2014-06-17	3.42	3.45	3.41	3.43	31669408
2014-06-18	3.44	3.48	3.40	3.47	36427680
2014-06-19	3.48	3.49	3.43	3.47	31751392
2014-06-20	3.47	3.48	3.46	3.47	25083840
2014-06-23	3.47	3.48	3.45	3.47	27820512
2014-06-24	3.47	3.53	3.45	3.47	60087232
2014-06-25	3.45	3.52	3.45	3.51	48089152
2014-06-26	3.51	3.51	3.46	3.51	55662816
2014-06-27	3.50	3.54	3.50	3.54	41837760
2014-06-30	3.54	3.57	3.53	3.55	30631072
2014-07-01	3.58	3.65	3.57	3.63	32227040
2014-07-02	3.63	3.65	3.63	3.64	34338240
2014-07-03	3.67	3.69	3.65	3.69	32623232
2014-07-07	3.68	3.69	3.65	3.66	54603616
2014-07-08	3.65	3.66	3.55	3.58	67918176
2014-07-09	3.60	3.64	3.57	3.63	50094528
2014-07-10	3.54	3.64	3.53	3.61	43701600
2014-07-11	3.62	3.65	3.60	3.65	36273312
2014-07-14	3.69	3.71	3.67	3.70	27358688
2014-07-15	3.71	3.72	3.62	3.67	59414880
2014-07-16	3.72	3.73	3.69	3.70	27223168
2014-07-17	3.68	3.71	3.58	3.60	64441504
2014-07-18	3.64	3.72	3.63	3.71	43588928
2014-07-21	3.70	3.72	3.67	3.70	24690272
2014-07-22	3.74	3.76	3.73	3.76	25225472
2014-07-23	3.78	3.81	3.77	3.80	31779456
2014-07-24	3.81	3.82	3.78	3.79	41131232
2014-07-25	3.76	3.77	3.72	3.76	31808352
2014-07-28	3.77	3.78	3.71	3.76	30086176
2014-07-29	3.78	3.80	3.75	3.75	57894240
2014-07-30	3.79	3.81	3.75	3.78	38521760
2014-07-31	3.72	3.73	3.62	3.63	63817088
2014-08-01	3.61	3.65	3.55	3.60	73076864
2014-08-04	3.62	3.68	3.59	3.65	44748896
2014-08-05	3.62	3.64	3.56	3.59	69863744
2014-08-06	3.55	3.63	3.54	3.59	53787840
2014-08-07	3.62	3.63	3.54	3.57	58689824
2014-08-08	3.58	3.62	3.55	3.62	47751872
2014-08-11	3.64	3.68	3.64	3.66	29258304
2014-08-12	3.65	3.67	3.62	3.65	35088896
2014-08-13	3.69	3.74	3.68	3.73	31580000
2014-08-14	3.74	3.77	3.73	3.77	34327296
2014-08-15	3.81	3.83	3.74	3.81	49251328
2014-08-18	3.84	3.87	3.84	3.87	27492864
2014-08-19	3.89	3.91	3.88	3.91	18858208
2014-08-20	3.90	3.93	3.90	3.91	22624704
2014-08-21	3.92	3.93	3.90	3.93	18966208
2014-08-22	3.93	3.95	3.91	3.94	24584864
2014-08-25	3.98	3.99	3.95	3.97	31221664
2014-08-26	3.98	3.98	3.96	3.98	18704480
2014-08-27	3.98	3.98	3.96	3.98	14591136
2014-08-28	3.95	3.97	3.94	3.96	24325472
2014-08-29	3.98	4.00	3.95	4.00	16956960
2014-09-02	4.02	4.02	3.99	4.02	28142816
2014-09-03	4.04	4.04	3.96	3.97	42443744
2014-09-04	3.99	4.03	3.94	3.96	43702496
2014-09-05	3.98	4.01	3.93	4.01	33391008
2014-09-08	4.00	4.04	3.98	4.02	44971552
2014-09-09	4.01	4.05	3.94	3.95	57907424
2014-09-10	3.96	4.02	3.94	4.01	34273472
2014-09-11	3.98	4.01	3.95	4.01	48112032
2014-09-12	4.00	4.00	3.94	3.97	78456672
2014-09-15	3.98	3.98	3.87	3.89	77962208
2014-09-16	3.86	3.97	3.86	3.96	62557632
2014-09-17	3.96	4.01	3.93	3.97	39697152
2014-09-18	4.00	4.03	3.99	4.03	21860192
2014-09-19	4.06	4.07	3.99	4.02	42782144
2014-09-22	4.00	4.01	3.92	3.95	47246336
2014-09-23	3.92	3.96	3.91	3.93	50622240
2014-09-24	3.93	4.02	3.91	4.01	39995392
2014-09-25	3.99	4.00	3.84	3.84	67867296
2014-09-26	3.87	3.94	3.86	3.93	47914336
2014-09-29	3.85	3.94	3.84	3.92	60715392
2014-09-30	3.94	3.97	3.89	3.93	63060352
2014-10-01	3.91	3.91	3.78	3.80	88577088
2014-10-02	3.80	3.82	3.70	3.80	98938816
2014-10-03	3.84	3.91	3.82	3.88	50678688
2014-10-06	3.90	3.92	3.84	3.86	48755168
2014-10-07	3.82	3.84	3.75	3.75	69758208
2014-10-08	3.76	3.92	3.71	3.90	66671168
2014-10-09	3.88	3.90	3.76	3.77	121726528
2014-10-10	3.72	3.77	3.58	3.58	78695040
2014-10-13	3.57	3.62	3.46	3.47	134184992
2014-10-14	3.51	3.56	3.45	3.47	141134400
2014-10-15	3.36	3.45	3.26	3.43	159880930
2014-10-16	3.28	3.44	3.28	3.38	155386750
2014-10-17	3.47	3.53	3.43	3.47	133556832
2014-10-20	3.47	3.58	3.45	3.57	66250624
2014-10-21	3.66	3.76	3.64	3.76	92521920
2014-10-22	3.78	3.79	3.72	3.72	67263360
2014-10-23	3.79	3.87	3.78	3.83	80707072
2014-10-24	3.85	3.90	3.82	3.89	64926912
2014-10-27	3.88	3.91	3.85	3.90	58034624
2014-10-28	3.93	4.02	3.93	4.02	61230240
2014-10-29	3.99	4.01	3.93	3.99	96776864
2014-10-30	3.95	4.02	3.93	4.01	63934880
2014-10-31	4.14	4.14	4.09	4.11	64540032
2014-11-03	4.12	4.16	4.12	4.14	32828704
2014-11-04	4.11	4.13	4.06	4.11	56838304
2014-11-05	4.16	4.16	4.08	4.11	55927456
2014-11-06	4.11	4.14	4.08	4.14	49458688
2014-11-07	4.15	4.16	4.09	4.13	41660672
2014-11-10	4.13	4.17	4.11	4.16	31794080
2014-11-11	4.16	4.18	4.14	4.18	36138912
2014-11-12	4.15	4.21	4.15	4.20	28263456
2014-11-13	4.22	4.26	4.21	4.25	13558336
2014-11-14	4.23	4.26	4.21	4.26	24310624
2014-11-17	4.24	4.26	4.20	4.23	30188416
2014-11-18	4.24	4.31	4.24	4.30	21847392
2014-11-19	4.29	4.29	4.22	4.26	36589568
2014-11-20	4.23	4.30	4.22	4.30	19460448
2014-11-21	4.38	4.38	4.29	4.31	39463712
2014-11-24	4.34	4.39	4.33	4.38	25870240
2014-11-25	4.39	4.42	4.37	4.40	30569440
2014-11-26	4.40	4.46	4.39	4.45	28669984
2014-11-28	4.48	4.51	4.47	4.49	15664800
2014-12-01	4.47	4.48	4.36	4.39	47570912
2014-12-02	4.40	4.44	4.38	4.43	30246336
2014-12-03	4.44	4.45	4.39	4.44	32976704
2014-12-04	4.43	4.47	4.40	4.44	40776032
2014-12-05	4.45	4.47	4.42	4.44	26637824
2014-12-08	4.42	4.45	4.33	4.37	37024000
2014-12-09	4.27	4.41	4.24	4.40	54467744
2014-12-10	4.39	4.41	4.25	4.26	53938272
2014-12-11	4.29	4.40	4.29	4.30	34548832
2014-12-12	4.22	4.32	4.21	4.21	48356096
2014-12-15	4.25	4.28	4.10	4.13	73700704
2014-12-16	4.07	4.19	3.99	3.99	75069696
2014-12-17	3.99	4.16	3.98	4.13	80836256
2014-12-18	4.25	4.34	4.23	4.34	61946848
2014-12-19	4.34	4.41	4.32	4.36	48791168
2014-12-22	4.36	4.39	4.35	4.39	38769632
2014-12-23	4.42	4.42	4.35	4.36	27266432
2014-12-24	4.37	4.40	4.36	4.37	8215520
2014-12-26	4.39	4.45	4.39	4.43	16186272
2014-12-29	4.42	4.45	4.42	4.43	20132320
2014-12-30	4.40	4.42	4.35	4.37	28761440
2014-12-31	4.38	4.42	4.26	4.27	36044704
2015-01-02	4.32	4.35	4.21	4.26	49909088
2015-01-05	4.21	4.22	4.10	4.13	56866624
2015-01-06	4.14	4.15	3.98	4.02	52532384
2015-01-07	4.07	4.14	4.05	4.12	52398848
2015-01-08	4.19	4.29	4.18	4.27	52543616
2015-01-09	4.30	4.31	4.17	4.22	55963232
2015-01-12	4.24	4.24	4.11	4.13	41518624
2015-01-13	4.21	4.30	4.06	4.13	75492800
2015-01-14	4.04	4.12	4.01	4.09	73989088
2015-01-15	4.12	4.13	3.97	3.98	57064544
2015-01-16	3.96	4.08	3.95	4.07	70737568
2015-01-20	4.12	4.15	4.03	4.13	62960544
2015-01-21	4.11	4.21	4.08	4.18	58676544
2015-01-22	4.21	4.34	4.13	4.33	63419680
2015-01-23	4.33	4.38	4.31	4.35	55902080
2015-01-26	4.34	4.36	4.30	4.34	45146848
2015-01-27	4.20	4.21	4.09	4.12	64158304
2015-01-28	4.25	4.25	4.07	4.07	67197152
2015-01-29	4.06	4.16	3.99	4.15	60238720
2015-01-30	4.14	4.20	4.07	4.09	50735936
2015-02-02	4.10	4.16	3.98	4.16	51113376
2015-02-03	4.19	4.24	4.13	4.24	51492544
2015-02-04	4.20	4.28	4.18	4.23	57708448
2015-02-05	4.25	4.31	4.23	4.30	41364736
2015-02-06	4.32	4.33	4.22	4.25	41512192
2015-02-09	4.22	4.26	4.20	4.22	32974688
2015-02-10	4.27	4.36	4.25	4.35	37067648
2015-02-11	4.36	4.40	4.35	4.39	40477568
2015-02-12	4.44	4.49	4.43	4.49	42792480
2015-02-13	4.51	4.56	4.50	4.56	52554208
2015-02-17	4.56	4.58	4.54	4.57	30774848
2015-02-18	4.56	4.59	4.55	4.58	27852288
2015-02-19	4.58	4.63	4.58	4.63	37607808
2015-02-20	4.62	4.70	4.59	4.69	42031488
2015-02-23	4.69	4.70	4.67	4.70	28160000
2015-02-24	4.69	4.72	4.66	4.71	33710496
2015-02-25	4.69	4.73	4.66	4.68	32338240
2015-02-26	4.69	4.74	4.67	4.73	29814400
2015-02-27	4.73	4.73	4.67	4.69	25291488
2015-03-02	4.71	4.78	4.70	4.77	36714848
2015-03-03	4.74	4.75	4.67	4.73	48895040
2015-03-04	4.70	4.71	4.64	4.69	41087584
2015-03-05	4.72	4.74	4.67	4.71	34275200
2015-03-06	4.70	4.71	4.58	4.60	46400192
2015-03-09	4.62	4.65	4.58	4.62	29580032
2015-03-10	4.56	4.56	4.46	4.46	58319104
2015-03-11	4.47	4.48	4.40	4.40	43007808
2015-03-12	4.40	4.47	4.39	4.46	39645792
2015-03-13	4.45	4.49	4.37	4.42	60326528
2015-03-16	4.45	4.54	4.45	4.54	39873120
2015-03-17	4.51	4.56	4.49	4.55	30632704
2015-03-18	4.53	4.68	4.48	4.64	36580800
2015-03-19	4.65	4.68	4.64	4.65	28147392
2015-03-20	4.73	4.76	4.71	4.72	28661472
2015-03-23	4.71	4.74	4.69	4.69	28207296
2015-03-24	4.69	4.74	4.66	4.66	28887552
2015-03-25	4.68	4.68	4.44	4.44	73416576
2015-03-26	4.37	4.47	4.34	4.42	73031392
2015-03-27	4.41	4.47	4.40	4.45	38044960
2015-03-30	4.51	4.56	4.50	4.56	51914784
2015-03-31	4.53	4.55	4.45	4.45	37099040
2015-04-01	4.45	4.46	4.35	4.41	47821760
2015-04-02	4.42	4.44	4.39	4.41	29950208
2015-04-06	4.36	4.51	4.35	4.49	45131872
2015-04-07	4.48	4.54	4.47	4.47	31839904
2015-04-08	4.47	4.55	4.47	4.54	44046688
2015-04-09	4.54	4.60	4.51	4.60	32570304
2015-04-10	4.60	4.64	4.57	4.63	26813536
2015-04-13	4.64	4.69	4.60	4.61	33087552
2015-04-14	4.60	4.63	4.53	4.59	32923200
2015-04-15	4.61	4.66	4.60	4.64	32647360
2015-04-16	4.62	4.64	4.60	4.63	25638336
2015-04-17	4.54	4.57	4.45	4.49	56895616
2015-04-20	4.53	4.63	4.53	4.62	42477632
2015-04-21	4.67	4.69	4.65	4.66	31038016
2015-04-22	4.68	4.72	4.62	4.71	38541248
2015-04-23	4.68	4.78	4.68	4.75	35188032
2015-04-24	4.84	4.88	4.83	4.87	35783648
2015-04-27	4.91	4.93	4.83	4.85	44922624
2015-04-28	4.85	4.87	4.75	4.83	40408256
2015-04-29	4.77	4.83	4.71	4.77	52986432
2015-04-30	4.71	4.75	4.57	4.61	66311584
2015-05-01	4.65	4.74	4.65	4.74	50771616
2015-05-04	4.77	4.81	4.75	4.75	32883584
2015-05-05	4.72	4.73	4.60	4.60	56125344
2015-05-06	4.61	4.64	4.47	4.54	69469120
2015-05-07	4.53	4.61	4.53	4.59	59893600
2015-05-08	4.68	4.72	4.67	4.70	46414016
2015-05-11	4.71	4.73	4.66	4.66	33456192
2015-05-12	4.61	4.67	4.54	4.63	35318784
2015-05-13	4.67	4.71	4.63	4.64	33769312
2015-05-14	4.72	4.79	4.68	4.78	39398976
2015-05-15	4.80	4.82	4.76	4.78	25430848
2015-05-18	4.76	4.84	4.76	4.82	19603616
2015-05-19	4.83	4.84	4.79	4.81	23188960
2015-05-20	4.81	4.87	4.77	4.81	20947760
2015-05-21	4.80	4.88	4.79	4.87	15408208
2015-05-22	4.85	4.89	4.85	4.86	16776432
2015-05-26	4.83	4.85	4.71	4.74	20833456
2015-05-27	4.77	4.91	4.75	4.90	19658336
2015-05-28	4.88	4.90	4.84	4.87	13361344
2015-05-29	4.87	4.88	4.79	4.82	20967856
2015-06-01	4.87	4.87	4.77	4.85	24211776
2015-06-02	4.81	4.86	4.77	4.82	18238800
2015-06-03	4.86	4.88	4.82	4.84	20905184
2015-06-04	4.79	4.85	4.74	4.77	28293776
2015-06-05	4.76	4.78	4.69	4.75	30274320
2015-06-08	4.74	4.75	4.63	4.65	25293968
2015-06-09	4.63	4.67	4.57	4.64	36557648
2015-06-10	4.67	4.79	4.66	4.76	29083504
2015-06-11	4.80	4.82	4.76	4.78	23549536
2015-06-12	4.73	4.75	4.69	4.70	21290016
2015-06-15	4.63	4.67	4.57	4.65	30616432
2015-06-16	4.64	4.72	4.64	4.70	19146832
2015-06-17	4.72	4.76	4.67	4.73	30117904
2015-06-18	4.76	4.88	4.76	4.86	37004320
2015-06-19	4.87	4.88	4.81	4.81	21690576
2015-06-22	4.89	4.92	4.87	4.89	25342832
2015-06-23	4.90	4.90	4.86	4.89	18539472
2015-06-24	4.88	4.92	4.84	4.85	20599376
2015-06-25	4.88	4.89	4.81	4.82	18832736
2015-06-26	4.82	4.84	4.73	4.76	24122000
2015-06-29	4.65	4.71	4.53	4.54	60380432
2015-06-30	4.61	4.62	4.54	4.57	41563728
2015-07-01	4.66	4.68	4.60	4.64	35522272
2015-07-02	4.66	4.68	4.62	4.65	24887936
2015-07-06	4.59	4.67	4.57	4.62	30097584
2015-07-07	4.63	4.65	4.46	4.64	45302224
2015-07-08	4.58	4.59	4.47	4.48	34674528
2015-07-09	4.60	4.61	4.47	4.48	33920144
2015-07-10	4.60	4.65	4.56	4.62	30079760
2015-07-13	4.69	4.78	4.69	4.77	35947392
2015-07-14	4.79	4.86	4.78	4.84	27507632
2015-07-15	4.85	4.88	4.82	4.85	28744256
2015-07-16	4.93	4.98	4.91	4.98	29054528
2015-07-17	5.06	5.13	5.05	5.13	26271088
2015-07-20	5.16	5.20	5.12	5.17	32853472
2015-07-21	5.17	5.18	5.13	5.16	21863136
2015-07-22	5.00	5.09	5.00	5.05	25454480
2015-07-23	5.05	5.08	4.98	5.00	23305584
2015-07-24	5.06	5.06	4.89	4.91	25414816
2015-07-27	4.85	4.89	4.80	4.82	33828192
2015-07-28	4.87	4.93	4.79	4.91	35726400
2015-07-29	4.93	4.97	4.89	4.95	22785952
2015-07-30	4.92	5.01	4.86	4.99	29234208
2015-07-31	5.02	5.03	4.96	4.98	24971984
2015-08-03	4.98	5.01	4.88	4.95	31363088
2015-08-04	4.94	4.96	4.89	4.93	29428176
2015-08-05	4.98	5.07	4.97	5.00	31586688
2015-08-06	5.01	5.03	4.80	4.85	33690160
2015-08-07	4.82	4.86	4.75	4.83	34810672
2015-08-10	4.89	4.96	4.89	4.94	28721408
2015-08-11	4.89	4.93	4.76	4.82	34705088
2015-08-12	4.75	4.87	4.65	4.85	45950976
2015-08-13	4.86	4.90	4.81	4.83	27895424
2015-08-14	4.81	4.86	4.79	4.84	22438992
2015-08-17	4.82	4.93	4.80	4.92	23760512
2015-08-18	4.91	4.92	4.86	4.88	18831712
2015-08-19	4.85	4.90	4.76	4.81	43791536
2015-08-20	4.72	4.75	4.54	4.55	57111520
2015-08-21	4.42	4.49	4.16	4.16	72264592
2015-08-24	3.49	4.16	3.44	3.84	62776400
2015-08-25	4.11	4.16	3.80	3.80	48299296
2015-08-26	4.02	4.20	3.86	4.18	62597616
2015-08-27	4.30	4.40	4.20	4.39	77176544
2015-08-28	4.35	4.42	4.33	4.40	35776608
2015-08-31	4.34	4.39	4.26	4.28	33188800
2015-09-01	4.07	4.20	3.98	4.02	52408992
2015-09-02	4.16	4.24	4.07	4.24	34131328
2015-09-03	4.28	4.33	4.18	4.20	30068576
2015-09-04	4.08	4.15	4.05	4.10	36164992
2015-09-08	4.26	4.34	4.22	4.33	26227760
2015-09-09	4.43	4.43	4.21	4.23	33084640
2015-09-10	4.22	4.38	4.21	4.32	32975184
2015-09-11	4.28	4.37	4.26	4.37	22892896
2015-09-14	4.40	4.40	4.31	4.34	16958976
2015-09-15	4.36	4.47	4.33	4.44	25451456
2015-09-16	4.45	4.50	4.42	4.49	29134688
2015-09-17	4.49	4.63	4.46	4.50	47858496
2015-09-18	4.36	4.48	4.36	4.37	29516960
2015-09-21	4.42	4.47	4.32	4.40	30708688
2015-09-22	4.26	4.29	4.19	4.27	33184960
2015-09-23	4.29	4.31	4.23	4.27	22238944
2015-09-24	4.19	4.27	4.12	4.25	38791536
2015-09-25	4.33	4.34	4.12	4.17	32265280
2015-09-28	4.13	4.14	3.91	3.93	42627344
2015-09-29	3.95	4.03	3.83	3.89	44255376
2015-09-30	4.00	4.08	3.97	4.07	46082016
2015-10-01	4.08	4.11	3.98	4.10	33644944
2015-10-02	3.99	4.25	3.97	4.25	46131952
2015-10-05	4.31	4.39	4.29	4.37	42155600
2015-10-06	4.35	4.38	4.26	4.33	29629088
2015-10-07	4.38	4.40	4.27	4.38	43842176
2015-10-08	4.35	4.43	4.26	4.42	47060592
2015-10-09	4.42	4.47	4.40	4.45	32612640
2015-10-12	4.47	4.49	4.44	4.48	16591872
2015-10-13	4.42	4.52	4.41	4.42	32055760
2015-10-14	4.42	4.46	4.37	4.41	24844016
2015-10-15	4.44	4.55	4.43	4.55	32547920
2015-10-16	4.57	4.59	4.53	4.59	21331616
2015-10-19	4.57	4.65	4.56	4.64	21553920
2015-10-20	4.63	4.64	4.56	4.59	18794000
2015-10-21	4.63	4.65	4.53	4.54	21135632
2015-10-22	4.61	4.73	4.59	4.72	37653152
2015-10-23	4.97	5.02	4.92	4.99	33455120
2015-10-26	4.97	5.01	4.94	4.99	19277664
2015-10-27	4.96	5.02	4.96	5.01	15944384
2015-10-28	5.03	5.09	4.95	5.09	28816976
2015-10-29	5.04	5.09	5.04	5.08	17475392
2015-10-30	5.08	5.10	5.03	5.03	21201888
2015-11-02	5.06	5.16	5.04	5.15	16329904
2015-11-03	5.13	5.22	5.11	5.18	13466784
2015-11-04	5.22	5.22	5.14	5.18	21131952
2015-11-05	5.19	5.22	5.10	5.15	16120128
2015-11-06	5.13	5.17	5.07	5.16	25354224
2015-11-09	5.12	5.13	4.99	5.05	22111328
2015-11-10	5.00	5.03	4.97	5.02	16998160
2015-11-11	5.05	5.10	5.00	5.01	16364304
2015-11-12	4.97	5.02	4.91	4.91	22065344
2015-11-13	4.87	4.88	4.72	4.72	30330192
2015-11-16	4.71	4.86	4.69	4.86	21679632
2015-11-17	4.88	4.93	4.84	4.86	30881120
2015-11-18	4.90	5.06	4.89	5.05	26039152
2015-11-19	5.05	5.10	5.04	5.06	22539424
2015-11-20	5.10	5.13	5.09	5.12	16281264
2015-11-23	5.12	5.17	5.05	5.09	14973136
2015-11-24	5.03	5.11	4.98	5.09	19469680
2015-11-25	5.10	5.11	5.07	5.09	13878976
2015-11-27	5.11	5.13	5.08	5.11	6292224
2015-11-30	5.13	5.14	5.05	5.08	17892768
2015-12-01	5.12	5.18	5.11	5.18	19022672
2015-12-02	5.19	5.24	5.10	5.12	16875424
2015-12-03	5.15	5.16	4.89	4.95	26660624
2015-12-04	4.97	5.19	4.96	5.17	25498720
2015-12-07	5.18	5.19	5.08	5.13	14728496
2015-12-08	5.02	5.16	5.02	5.13	19001120
2015-12-09	5.08	5.14	4.91	4.98	30687216
2015-12-10	5.00	5.08	4.97	5.02	25617712
2015-12-11	4.90	4.93	4.78	4.79	33006720
2015-12-14	4.80	4.86	4.67	4.86	38402864
2015-12-15	4.94	5.00	4.91	4.92	23909520
2015-12-16	4.98	5.08	4.88	5.06	32405152
2015-12-17	5.11	5.11	4.92	4.92	29236720
2015-12-18	4.88	4.90	4.73	4.74	34099136
2015-12-21	4.82	4.83	4.75	4.83	27478240
2015-12-22	4.88	4.91	4.83	4.89	15635056
2015-12-23	4.94	4.97	4.93	4.97	13251968
2015-12-24	4.96	4.99	4.96	4.96	7520560
2015-12-28	4.94	4.96	4.87	4.95	18648512
2015-12-29	5.01	5.13	5.01	5.11	15214160
2015-12-30	5.10	5.11	5.02	5.02	10610880
2015-12-31	4.98	5.00	4.89	4.90	20696784
2016-01-04	4.68	4.70	4.57	4.69	35806224
2016-01-05	4.73	4.75	4.63	4.67	26548656
2016-01-06	4.51	4.63	4.51	4.58	27740480
2016-01-07	4.39	4.50	4.29	4.30	48697536
2016-01-08	4.36	4.41	4.22	4.22	42179984
2016-01-11	4.28	4.31	4.12	4.25	41775200
2016-01-12	4.33	4.39	4.23	4.35	38926480
2016-01-13	4.38	4.40	4.03	4.05	50890224
2016-01-14	4.08	4.29	3.95	4.22	68629296
2016-01-15	3.94	4.05	3.85	3.96	65014784
2016-01-19	4.07	4.08	3.88	3.97	39896960
2016-01-20	3.85	4.03	3.68	3.95	71588432
2016-01-21	3.98	4.07	3.88	3.96	39493968
2016-01-22	4.11	4.19	4.09	4.19	30761504
2016-01-25	4.16	4.20	4.05	4.07	21738960
2016-01-26	4.09	4.17	4.03	4.14	21836112
2016-01-27	4.09	4.12	3.89	3.93	35966112
2016-01-28	4.05	4.06	3.90	4.04	42700064
2016-01-29	4.04	4.21	4.03	4.21	38098512
2016-02-01	4.16	4.26	4.14	4.22	38388768
2016-02-02	4.19	4.19	4.02	4.05	40941712
2016-02-03	4.10	4.10	3.87	4.01	61872672
2016-02-04	3.99	4.07	3.91	4.01	38442048
2016-02-05	3.98	3.98	3.70	3.73	68220528
2016-02-08	3.59	3.64	3.48	3.61	89909232
2016-02-09	3.52	3.70	3.51	3.59	62656736
2016-02-10	3.68	3.77	3.61	3.62	52228080
2016-02-11	3.52	3.66	3.51	3.61	64487296
2016-02-12	3.69	3.72	3.62	3.72	37144432
2016-02-16	3.82	3.88	3.78	3.88	39642064
2016-02-17	3.94	4.07	3.92	4.06	51164624
2016-02-18	4.08	4.08	3.96	3.97	37030672
2016-02-19	3.93	4.01	3.91	3.99	21908448
2016-02-22	4.07	4.13	4.06	4.12	25413136
2016-02-23	4.07	4.09	3.98	3.98	24013648
2016-02-24	3.89	4.07	3.84	4.06	47173568
2016-02-25	4.08	4.14	4.00	4.14	36517744
2016-02-26	4.20	4.20	4.11	4.13	28661360
2016-02-29	4.12	4.18	4.06	4.06	23266752
2016-03-01	4.07	4.07	4.05	4.31	29036400
2016-03-02	4.30	4.32	4.25	4.32	33582288
2016-03-03	4.31	4.31	4.24	4.30	27324576
2016-03-04	4.31	4.36	4.25	4.31	27908944
2016-03-07	4.26	4.31	4.19	4.25	33261888
2016-03-08	4.23	4.23	4.23	4.18	31656000
2016-03-09	4.22	4.24	4.17	4.24	33706240
2016-03-10	4.28	4.32	4.12	4.22	51093696
2016-03-11	4.32	4.37	4.29	4.37	34805968
2016-03-14	4.37	4.37	4.37	4.37	464
2016-03-15	4.35	4.39	4.33	4.38	18263744
2016-03-16	4.36	4.48	4.36	4.46	26411312
2016-03-17	4.43	4.47	4.40	4.45	22762992
2016-03-18	4.47	4.49	4.42	4.47	19916384
2016-03-21	4.45	4.51	4.45	4.50	18492592
2016-03-22	4.45	4.55	4.45	4.53	20251376
2016-03-23	4.51	4.51	4.43	4.45	19711392
2016-03-24	4.40	4.45	4.39	4.45	31988240
2016-03-28	4.48	4.48	4.42	4.44	21395248
2016-03-29	4.44	4.44	4.41	4.58	26509136
2016-03-30	4.63	4.68	4.61	4.63	21081792
2016-03-31	4.62	4.65	4.60	4.61	21683664
2016-04-01	4.56	4.71	4.54	4.71	27049696
2016-04-04	4.71	4.71	4.65	4.67	15489520
2016-04-05	4.67	4.67	4.67	4.59	22893936
2016-04-06	4.59	4.73	4.59	4.73	24445744
2016-04-07	4.68	4.69	4.56	4.59	25926496
2016-04-08	4.65	4.68	4.56	4.59	20644080
2016-04-11	4.63	4.67	4.55	4.56	21837312
2016-04-12	4.56	4.65	4.51	4.63	22437600
2016-04-13	4.70	4.76	4.69	4.75	29584048
2016-04-14	4.75	4.78	4.73	4.75	17828064
2016-04-15	4.74	4.76	4.70	4.73	13128944
2016-04-18	4.70	4.78	4.69	4.78	15133984
2016-04-19	4.79	4.80	4.67	4.72	15326768
2016-04-20	4.72	4.77	4.69	4.72	16119360
2016-04-21	4.72	4.76	4.68	4.72	15381584
2016-04-22	4.61	4.65	4.51	4.58	20970928
2016-04-25	4.55	4.58	4.54	4.58	20844192
2016-04-26	4.60	4.62	4.51	4.54	21633104
2016-04-27	4.45	4.49	4.39	4.46	35660672
2016-04-28	4.47	4.53	4.34	4.36	28190624
2016-04-29	4.35	4.37	4.24	4.31	34159936
2016-05-02	4.33	4.40	4.30	4.39	20143088
2016-05-03	4.33	4.37	4.29	4.31	17859744
2016-05-04	4.26	4.29	4.23	4.25	22870912
2016-05-05	4.28	4.30	4.24	4.25	14478912
2016-05-06	4.21	4.30	4.20	4.30	18067168
2016-05-09	4.30	4.36	4.29	4.32	18638192
2016-05-10	4.35	4.44	4.34	4.44	12568048
2016-05-11	4.43	4.45	4.36	4.36	14917584
2016-05-12	4.38	4.39	4.26	4.32	32142464
2016-05-13	4.31	4.36	4.27	4.29	16592192
2016-05-16	4.30	4.43	4.29	4.39	16824048
2016-05-17	4.39	4.41	4.26	4.29	19135840
2016-05-18	4.27	4.36	4.25	4.32	26556400
2016-05-19	4.28	4.30	4.21	4.27	20454288
2016-05-20	4.31	4.40	4.30	4.36	15122704
2016-05-23	4.37	4.40	4.34	4.35	12968576
2016-05-24	4.40	4.54	4.40	4.53	18547744
2016-05-25	4.56	4.62	4.55	4.59	18778464
2016-05-26	4.61	4.63	4.58	4.62	11007424
2016-05-27	4.62	4.67	4.62	4.67	11939776
2016-05-31	4.68	4.70	4.64	4.68	12563952
2016-06-01	4.65	4.70	4.65	4.68	13426832
2016-06-02	4.66	4.70	4.61	4.70	9129616
2016-06-03	4.68	4.69	4.60	4.66	15199040
2016-06-06	4.68	4.72	4.66	4.69	11831120
2016-06-07	4.70	4.71	4.66	4.67	8638272
2016-06-08	4.68	4.70	4.65	4.68	10910224
2016-06-09	4.65	4.68	4.63	4.67	15600896
2016-06-10	4.58	4.60	4.53	4.56	18484560
2016-06-13	4.51	4.56	4.48	4.48	24073472
2016-06-14	4.47	4.52	4.42	4.49	19985744
2016-06-15	4.51	4.52	4.45	4.46	15637920
2016-06-16	4.42	4.49	4.36	4.49	27001152
2016-06-17	4.47	4.47	4.36	4.38	24080304
2016-06-20	4.48	4.52	4.43	4.43	17138880
2016-06-21	4.45	4.48	4.43	4.46	15651168
2016-06-22	4.47	4.52	4.43	4.44	18288720
2016-06-23	4.51	4.57	4.47	4.56	17403280
2016-06-24	4.24	4.37	4.17	4.19	44378992
2016-06-27	4.14	4.14	3.99	4.03	34438496
2016-06-28	4.11	4.20	4.11	4.20	25536048
2016-06-29	4.26	4.36	4.26	4.35	23608016
2016-06-30	4.36	4.45	4.33	4.45	19667712
2016-07-01	4.45	4.53	4.44	4.49	17613792
2016-07-05	4.45	4.46	4.39	4.44	14719904
2016-07-06	4.40	4.51	4.37	4.51	21640336
2016-07-07	4.52	4.56	4.49	4.54	22222816
2016-07-08	4.58	4.68	4.57	4.68	23933104
2016-07-11	4.71	4.76	4.71	4.73	16667744
2016-07-12	4.79	4.80	4.77	4.78	12889344
2016-07-13	4.80	4.80	4.75	4.76	13333808
2016-07-14	4.82	4.84	4.79	4.82	13685792
2016-07-15	4.84	4.85	4.78	4.80	11957408
2016-07-18	4.81	4.88	4.81	4.87	10432192
2016-07-19	4.83	4.86	4.81	4.83	15461392
2016-07-20	4.88	4.96	4.87	4.94	15251808
2016-07-21	4.95	4.97	4.89	4.92	10196800
2016-07-22	4.93	4.97	4.90	4.96	7872400
2016-07-25	4.95	4.96	4.93	4.96	7715968
2016-07-26	4.96	5.01	4.92	4.98	17549696
2016-07-27	5.06	5.07	5.00	5.04	19049584
2016-07-28	5.06	5.09	5.03	5.08	16355264
2016-07-29	5.10	5.12	5.07	5.10	13935696
2016-08-01	5.10	5.18	5.09	5.15	17863792
2016-08-02	5.14	5.14	5.01	5.07	23694272
2016-08-03	5.06	5.11	5.06	5.11	13177072
2016-08-04	5.11	5.14	5.08	5.14	14242768
2016-08-05	5.19	5.26	5.18	5.23	18352368
2016-08-08	5.24	5.24	5.19	5.22	9110016
2016-08-09	5.23	5.28	5.22	5.25	12279472
2016-08-10	5.25	5.26	5.19	5.22	10563856
2016-08-11	5.25	5.29	5.23	5.26	10594624
2016-08-12	5.24	5.27	5.23	5.27	12123456
2016-08-15	5.28	5.34	5.28	5.32	11045072
2016-08-16	5.29	5.30	5.25	5.26	10518992
2016-08-17	5.26	5.28	5.20	5.27	19311120
2016-08-18	5.27	5.29	5.25	5.28	12105584
2016-08-19	5.26	5.30	5.23	5.27	13164080
2016-08-22	5.26	5.30	5.24	5.28	9754416
2016-08-23	5.32	5.34	5.30	5.30	10065248
2016-08-24	5.29	5.31	5.20	5.23	14985232
2016-08-25	5.20	5.25	5.19	5.21	9434256
2016-08-26	5.22	5.30	5.17	5.23	21741152
2016-08-29	5.23	5.27	5.23	5.24	7222880
2016-08-30	5.23	5.25	5.17	5.21	12594512
2016-08-31	5.19	5.21	5.15	5.19	12653680
2016-09-01	5.20	5.23	5.15	5.22	18007760
2016-09-02	5.27	5.30	5.22	5.25	9112624
2016-09-06	5.27	5.32	5.25	5.32	11809024
2016-09-07	5.33	5.35	5.29	5.33	9542880
2016-09-08	5.30	5.30	5.24	5.27	17118064
2016-09-09	5.18	5.20	5.00	5.00	28272320
2016-09-12	4.95	5.19	4.94	5.18	32858208
2016-09-13	5.13	5.16	5.04	5.09	27663120
2016-09-14	5.10	5.19	5.10	5.14	26166400
2016-09-15	5.14	5.31	5.14	5.30	21620320
2016-09-16	5.28	5.30	5.24	5.29	19907056
2016-09-19	5.31	5.35	5.22	5.24	20796128
2016-09-20	5.28	5.30	5.24	5.26	12260864
2016-09-21	5.30	5.38	5.24	5.36	24152704
2016-09-22	5.43	5.46	5.42	5.45	14419184
2016-09-23	5.43	5.44	5.37	5.38	18269840
2016-09-26	5.32	5.33	5.28	5.29	13181456
2016-09-27	5.29	5.40	5.27	5.39	18976640
2016-09-28	5.41	5.42	5.36	5.41	15053600
2016-09-29	5.40	5.41	5.29	5.33	25457488
2016-09-30	5.36	5.44	5.35	5.41	20095696
2016-10-03	5.39	5.41	5.36	5.40	14316272
2016-10-04	5.42	5.45	5.34	5.38	25343152
2016-10-05	5.41	5.45	5.41	5.42	11352528
2016-10-06	5.40	5.43	5.36	5.41	15829360
2016-10-07	5.42	5.44	5.34	5.39	18607664
2016-10-10	5.44	5.48	5.44	5.45	10911872
2016-10-11	5.44	5.45	5.25	5.30	19296048
2016-10-12	5.30	5.33	5.26	5.29	9936064
2016-10-13	5.22	5.28	5.16	5.25	17497360
2016-10-14	5.30	5.35	5.26	5.26	15887264
2016-10-17	5.26	5.28	5.22	5.24	11208368
2016-10-18	5.36	5.38	5.32	5.33	12231120
2016-10-19	5.32	5.34	5.31	5.33	8024336
2016-10-20	5.31	5.34	5.25	5.32	14679552
2016-10-21	5.32	5.36	5.29	5.36	10557808
2016-10-24	5.42	5.49	5.42	5.48	12548128
2016-10-25	5.49	5.49	5.43	5.45	15874752
2016-10-26	5.38	5.43	5.34	5.37	17249328
2016-10-27	5.42	5.43	5.31	5.33	15204496
2016-10-28	5.29	5.35	5.22	5.25	25559968
2016-10-31	5.29	5.29	5.24	5.24	12478336
2016-11-01	5.26	5.26	5.08	5.17	19878992
2016-11-02	5.16	5.18	5.06	5.08	18242608
2016-11-03	5.07	5.10	4.97	4.99	12519488
2016-11-04	4.96	5.03	4.93	4.95	16256368
2016-11-07	5.10	5.19	5.09	5.19	17071712
2016-11-08	5.17	5.30	5.15	5.25	19293904
2016-11-09	5.12	5.32	5.12	5.30	27629568
2016-11-10	5.34	5.36	4.99	5.13	45631456
2016-11-11	5.08	5.15	5.05	5.13	24038896
2016-11-14	5.14	5.14	4.97	5.03	27435856
2016-11-15	5.10	5.20	5.09	5.17	20566672
2016-11-16	5.12	5.23	5.12	5.23	11209888
2016-11-17	5.22	5.30	5.20	5.30	14073280
2016-11-18	5.31	5.33	5.25	5.27	9247872
2016-11-21	5.29	5.38	5.29	5.37	13617808
2016-11-22	5.41	5.43	5.38	5.41	14211104
2016-11-23	5.37	5.38	5.31	5.36	13319712
2016-11-25	5.37	5.40	5.36	5.40	5251536
2016-11-28	5.38	5.42	5.36	5.37	12138000
2016-11-29	5.38	5.46	5.35	5.41	12667840
2016-11-30	5.42	5.42	5.27	5.27	18036176
2016-12-01	5.27	5.27	5.08	5.10	20212432
2016-12-02	5.10	5.15	5.07	5.11	18075744
2016-12-05	5.17	5.23	5.12	5.19	12681056
2016-12-06	5.21	5.23	5.17	5.22	14288528
2016-12-07	5.19	5.36	5.16	5.35	17998864
2016-12-08	5.35	5.39	5.33	5.37	17941072
2016-12-09	5.41	5.45	5.41	5.45	17382112
2016-12-12	5.40	5.42	5.36	5.40	12670608
2016-12-13	5.44	5.60	5.43	5.54	25563600
2016-12-14	5.55	5.59	5.48	5.51	23904128
2016-12-15	5.53	5.60	5.50	5.53	20780272
2016-12-16	5.55	5.57	5.47	5.49	14986368
2016-12-19	5.50	5.60	5.49	5.54	13301648
2016-12-20	5.57	5.60	5.56	5.58	11364944
2016-12-21	5.58	5.58	5.54	5.56	5710784
2016-12-22	5.56	5.57	5.49	5.53	10485456
2016-12-23	5.51	5.54	5.50	5.54	4676016
2016-12-27	5.56	5.66	5.56	5.60	7228480
2016-12-28	5.62	5.63	5.50	5.51	12850960
2016-12-29	5.50	5.53	5.46	5.49	8951168
2016-12-30	5.51	5.51	5.35	5.38	16683440
2017-01-03	5.45	5.52	5.42	5.48	13485824
2017-01-04	5.49	5.55	5.49	5.53	9744592
2017-01-05	5.53	5.60	5.53	5.60	9989808
2017-01-06	5.61	5.72	5.58	5.69	13712352
2017-01-09	5.70	5.75	5.70	5.73	12824320
2017-01-10	5.73	5.79	5.71	5.76	11522688
2017-01-11	5.76	5.78	5.70	5.78	19226640
2017-01-12	5.74	5.77	5.66	5.77	15232384
2017-01-13	5.78	5.83	5.78	5.81	12737408
2017-01-17	5.77	5.79	5.74	5.77	10737376
2017-01-18	5.79	5.80	5.76	5.80	11448960
2017-01-19	5.81	5.85	5.77	5.79	12588992
2017-01-20	5.84	5.87	5.78	5.81	15256400
2017-01-23	5.80	5.84	5.75	5.82	12028720
2017-01-24	5.84	5.92	5.83	5.90	12608144
2017-01-25	5.97	6.02	5.97	6.02	12539040
2017-01-26	6.03	6.06	6.01	6.03	11789168
2017-01-27	6.05	6.06	6.02	6.05	9688192
2017-01-30	6.01	6.01	5.89	5.96	16958032
2017-01-31	5.92	5.94	5.87	5.94	14943456
2017-02-01	6.01	6.04	5.96	6.02	19383504
2017-02-02	6.00	6.04	5.96	6.01	12419648
2017-02-03	6.02	6.05	6.01	6.04	13199392
2017-02-06	6.01	6.06	6.01	6.05	9465664
2017-02-07	6.08	6.12	6.07	6.10	13507296
2017-02-08	6.08	6.13	6.06	6.12	9295680
2017-02-09	6.13	6.19	6.12	6.16	15823936
2017-02-10	6.18	6.22	6.17	6.20	17461744
2017-02-13	6.24	6.29	6.23	6.27	14143008
2017-02-14	6.28	6.31	6.24	6.31	14966464
2017-02-15	6.30	6.39	6.30	6.39	14771696
2017-02-16	6.39	6.42	6.35	6.38	16132256
2017-02-17	6.37	6.44	6.36	6.44	10902208
2017-02-21	6.46	6.51	6.46	6.50	18315344
2017-02-22	6.49	6.51	6.47	6.51	13967424
2017-02-23	6.52	6.52	6.40	6.46	18371040
2017-02-24	6.40	6.48	6.39	6.48	17516368
2017-02-27	6.46	6.50	6.43	6.50	14411056
2017-02-28	6.49	6.50	6.42	6.46	14988512
2017-03-01	6.54	6.62	6.51	6.60	15451248
2017-03-02	6.59	6.59	6.51	6.53	11807632
2017-03-03	6.52	6.56	6.49	6.55	13326368
2017-03-06	6.51	6.55	6.47	6.53	11215728
2017-03-07	6.50	6.56	6.48	6.50	10407184
2017-03-08	6.51	6.56	6.50	6.52	8951488
2017-03-09	6.52	6.55	6.46	6.53	12165632
2017-03-10	6.59	6.61	6.53	6.59	11373328
2017-03-13	6.58	6.61	6.58	6.61	6617184
2017-03-14	6.58	6.58	6.52	6.57	9457760
2017-03-15	6.60	6.69	6.56	6.66	13813184
2017-03-16	6.68	6.68	6.62	6.65	11846624
2017-03-17	6.66	6.68	6.64	6.64	7243072
2017-03-20	6.64	6.68	6.62	6.65	8475120
2017-03-21	6.70	6.72	6.44	6.45	17295472
2017-03-22	6.46	6.55	6.44	6.54	13498976
2017-03-23	6.52	6.56	6.48	6.51	11167840
2017-03-24	6.54	6.60	6.48	6.53	12824528
2017-03-27	6.44	6.57	6.41	6.55	11981104
2017-03-28	6.55	6.67	6.52	6.63	12640128
2017-03-29	6.64	6.70	6.63	6.69	8689552
2017-03-30	6.69	6.73	6.67	6.71	10065456
2017-03-31	6.69	6.74	6.68	6.70	11583984
2017-04-03	6.71	6.75	6.62	6.69	11862464
2017-04-04	6.66	6.72	6.65	6.71	6385904
2017-04-05	6.73	6.81	6.64	6.66	16068192
2017-04-06	6.68	6.70	6.63	6.67	12675888
2017-04-07	6.66	6.70	6.61	6.66	10009936
2017-04-10	6.67	6.72	6.63	6.67	8843616
2017-04-11	6.65	6.67	6.51	6.61	16847504
2017-04-12	6.61	6.61	6.54	6.56	12068944
2017-04-13	6.54	6.61	6.50	6.50	13959936
2017-04-17	6.54	6.61	6.53	6.61	8764448
2017-04-18	6.56	6.62	6.55	6.59	12591504
2017-04-19	6.64	6.69	6.59	6.61	13726064
2017-04-20	6.66	6.75	6.64	6.71	13692144
2017-04-21	6.73	6.73	6.68	6.71	10641328
2017-04-24	6.86	6.89	6.84	6.87	11487952
2017-04-25	6.92	7.00	6.91	6.97	8709232
2017-04-26	6.98	7.01	6.95	6.95	11865504
2017-04-27	6.99	7.04	6.98	7.04	9142992
2017-04-28	7.09	7.10	7.04	7.06	9145392
2017-05-01	7.11	7.20	7.10	7.18	8368512
2017-05-02	7.21	7.22	7.17	7.21	8174384
2017-05-03	7.18	7.18	7.12	7.16	9921296
2017-05-04	7.16	7.18	7.12	7.17	9598928
2017-05-05	7.20	7.22	7.15	7.22	8523008
2017-05-08	7.22	7.25	7.20	7.25	6855392
2017-05-09	7.27	7.33	7.26	7.30	9746784
2017-05-10	7.31	7.31	7.26	7.31	7777392
2017-05-11	7.27	7.30	7.20	7.30	12984240
2017-05-12	7.30	7.33	7.29	7.33	6871872
2017-05-15	7.33	7.38	7.32	7.37	7285776
2017-05-16	7.41	7.44	7.37	7.44	7971632
2017-05-17	7.32	7.34	7.05	7.06	24634032
2017-05-18	7.05	7.23	7.04	7.18	22794768
2017-05-19	7.23	7.30	7.22	7.24	13368048
2017-05-22	7.27	7.37	7.27	7.36	8078656
2017-05-23	7.41	7.41	7.34	7.37	10202176
2017-05-24	7.42	7.45	7.38	7.44	11193536
2017-05-25	7.50	7.61	7.47	7.57	13491904
2017-05-26	7.57	7.60	7.55	7.59	7923376
2017-05-30	7.58	7.63	7.58	7.61	5655632
2017-05-31	7.66	7.66	7.52	7.60	12798368
2017-06-01	7.63	7.67	7.57	7.67	13092048
2017-06-02	7.72	7.84	7.69	7.83	8580928
2017-06-05	7.83	7.86	7.81	7.83	7504608
2017-06-06	7.81	7.86	7.75	7.77	11994064
2017-06-07	7.81	7.84	7.74	7.83	12207152
2017-06-08	7.86	7.87	7.76	7.85	14518304
2017-06-09	7.86	7.88	7.24	7.45	39006560
2017-06-12	7.33	7.39	7.18	7.37	40087552
2017-06-13	7.45	7.51	7.38	7.49	23492880
2017-06-14	7.55	7.55	7.30	7.42	21617168
2017-06-15	7.27	7.37	7.18	7.35	27932496
2017-06-16	7.35	7.35	7.24	7.30	17181824
2017-06-19	7.43	7.55	7.41	7.53	18314240
2017-06-20	7.52	7.54	7.41	7.42	13608800
2017-06-21	7.45	7.57	7.44	7.56	18323376
2017-06-22	7.58	7.61	7.52	7.56	15884624
2017-06-23	7.54	7.63	7.50	7.61	11470240
2017-06-26	7.70	7.73	7.51	7.54	20365648
2017-06-27	7.49	7.50	7.27	7.27	32389376
2017-06-28	7.32	7.49	7.24	7.47	24598288
2017-06-29	7.41	7.41	7.07	7.22	39685184
2017-06-30	7.26	7.29	7.18	7.21	19864848
2017-07-03	7.28	7.30	7.06	7.07	14022768
2017-07-05	7.11	7.25	7.06	7.21	15768416
2017-07-06	7.10	7.16	7.03	7.08	21069168
2017-07-07	7.12	7.27	7.12	7.22	13876736
2017-07-10	7.24	7.36	7.20	7.32	14107248
2017-07-11	7.30	7.38	7.25	7.36	15386320
2017-07-12	7.49	7.55	7.46	7.54	13706144
2017-07-13	7.55	7.61	7.53	7.57	11862144
2017-07-14	7.63	7.71	7.59	7.69	13229888
2017-07-17	7.70	7.75	7.67	7.70	6811320
2017-07-18	7.68	7.80	7.64	7.80	7520248
2017-07-19	7.84	7.91	7.84	7.89	7757296
2017-07-20	7.93	7.94	7.84	7.91	9481744
2017-07-21	7.85	7.90	7.82	7.90	6231728
2017-07-24	7.90	7.98	7.88	7.97	6931112
2017-07-25	7.92	7.97	7.89	7.94	6710608
2017-07-26	7.97	7.99	7.95	7.98	5128728
2017-07-27	8.09	8.10	7.70	7.89	22095832
2017-07-28	7.79	7.89	7.76	7.87	9999032
2017-07-31	7.91	7.93	7.77	7.80	9078136
2017-08-01	7.85	7.86	7.79	7.83	6574440
2017-08-02	7.94	7.94	7.73	7.88	11362536
2017-08-03	7.90	7.90	7.79	7.82	10845448
2017-08-04	7.85	7.88	7.78	7.84	8855992
2017-08-07	7.87	7.94	7.85	7.94	6524720
2017-08-08	7.91	8.04	7.87	7.92	12042472
2017-08-09	7.79	7.90	7.75	7.89	17069304
2017-08-10	7.81	7.81	7.54	7.55	24116408
2017-08-11	7.57	7.70	7.54	7.66	15600152
2017-08-14	7.79	7.89	7.78	7.86	13187136
2017-08-15	7.90	7.90	7.83	7.87	9633840
2017-08-16	7.91	7.98	7.85	7.90	11654160
2017-08-17	7.84	7.86	7.58	7.58	19133952
2017-08-18	7.59	7.67	7.51	7.56	19329704
2017-08-21	7.57	7.60	7.45	7.55	11562096
2017-08-22	7.63	7.79	7.62	7.78	10056536
2017-08-23	7.70	7.75	7.69	7.72	9434032
2017-08-24	7.75	7.77	7.59	7.68	11103624
2017-08-25	7.73	7.77	7.62	7.64	12543696
2017-08-28	7.69	7.72	7.64	7.68	6819448
2017-08-29	7.56	7.77	7.54	7.75	7864728
2017-08-30	7.76	7.95	7.75	7.93	12700936
2017-08-31	7.97	8.10	7.96	8.08	10594640
2017-09-01	8.12	8.14	8.03	8.08	7958952
2017-09-05	8.02	8.06	7.81	7.93	16024568
2017-09-06	7.97	8.01	7.86	7.97	8940976
2017-09-07	8.01	8.05	7.95	8.01	7628760
2017-09-08	7.99	8.00	7.86	7.88	7355976
2017-09-11	7.99	8.08	7.99	8.05	7383584
2017-09-12	8.10	8.11	8.02	8.09	10645312
2017-09-13	8.07	8.12	8.04	8.11	5560888
2017-09-14	8.05	8.10	8.01	8.02	7819096
2017-09-15	8.02	8.13	7.99	8.07	7004312
2017-09-18	8.08	8.14	8.00	8.05	6916024
2017-09-19	8.08	8.10	8.02	8.08	4793456
2017-09-20	8.07	8.09	7.90	8.03	10850808
2017-09-21	8.02	8.02	7.87	7.93	8819344
2017-09-22	7.88	7.93	7.86	7.91	5692696
2017-09-25	7.85	7.86	7.67	7.75	12167808
2017-09-26	7.82	7.85	7.73	7.79	8515296
2017-09-27	7.86	7.98	7.83	7.92	12598392
2017-09-28	7.89	7.93	7.85	7.92	8776840
2017-09-29	7.95	8.04	7.91	8.03	9125784
2017-10-02	8.05	8.11	7.97	8.04	8859328
2017-10-03	8.06	8.09	8.03	8.08	6309320
2017-10-04	8.05	8.13	8.03	8.09	6527392
2017-10-05	8.15	8.26	8.13	8.25	8244600
2017-10-06	8.19	8.27	8.19	8.27	7084240
2017-10-09	8.30	8.31	8.23	8.25	72810152
2017-10-10	8.31	8.32	8.19	8.26	6088280
2017-10-11	8.26	8.31	8.24	8.31	4819072
2017-10-12	8.29	8.35	8.26	8.28	6525272
2017-10-13	8.35	8.36	8.33	8.34	4939840
2017-10-16	8.38	8.40	8.35	8.40	5237984
2017-10-17	8.39	8.42	8.37	8.42	4802448
2017-10-18	8.44	8.44	8.38	8.40	4096720
2017-10-19	8.31	8.34	8.22	8.34	8650264
2017-10-20	8.41	8.42	8.36	8.38	5980704
2017-10-23	8.41	8.42	8.25	8.27	10334680
2017-10-24	8.30	8.33	8.24	8.30	10473736
2017-10-25	8.27	8.32	8.11	8.24	9878536
2017-10-26	8.23	8.26	8.18	8.19	7840336
2017-10-27	8.45	8.69	8.43	8.65	13812136
2017-10-30	8.64	8.76	8.63	8.70	8523704
2017-10-31	8.75	8.79	8.70	8.76	5910512
2017-11-01	8.83	8.84	8.69	8.76	8323352
2017-11-02	8.73	8.74	8.60	8.72	8817696
2017-11-03	8.79	8.89	8.72	8.88	10007016
2017-11-06	8.87	8.95	8.87	8.94	4131744
2017-11-07	8.93	8.98	8.89	8.95	7085016
2017-11-08	8.95	9.03	8.93	9.03	4901528
2017-11-09	8.88	8.94	8.75	8.93	10622832
2017-11-10	8.89	8.94	8.86	8.93	5646016
2017-11-13	8.86	8.97	8.86	8.95	4464600
2017-11-14	8.88	8.91	8.80	8.89	7810416
2017-11-15	8.81	8.85	8.71	8.80	8024056
2017-11-16	8.89	9.06	8.89	9.02	9410848
2017-11-17	9.03	9.04	8.94	8.96	5201688
2017-11-20	8.97	8.98	8.92	8.94	4398032
2017-11-21	9.02	9.14	9.02	9.13	5812680
2017-11-22	9.15	9.17	9.12	9.16	4403960
2017-11-24	9.17	9.22	9.16	9.22	4624504
2017-11-27	9.21	9.25	9.17	9.21	7015520
2017-11-28	9.25	9.27	9.15	9.26	11962064
2017-11-29	9.23	9.23	8.85	8.94	19259248
2017-11-30	9.01	9.12	8.97	9.09	13879688
2017-12-01	8.97	9.09	8.74	9.01	17671336
2017-12-04	9.12	9.13	8.78	8.80	17935792
2017-12-05	8.78	9.01	8.72	8.80	14809160
2017-12-06	8.74	8.91	8.72	8.88	10258512
2017-12-07	8.89	9.00	8.86	8.95	9636768
2017-12-08	9.07	9.12	9.00	9.02	8942248
2017-12-11	9.03	9.17	9.03	9.16	7212656
2017-12-12	9.16	9.19	9.10	9.14	6592848
2017-12-13	9.21	9.23	9.15	9.17	7186336
2017-12-14	9.21	9.25	9.14	9.16	7491808
2017-12-15	9.23	9.38	9.20	9.36	10990144
2017-12-18	9.48	9.54	9.45	9.52	9395560
2017-12-19	9.48	9.50	9.36	9.41	9002296
2017-12-20	9.48	9.48	9.31	9.39	11490896
2017-12-21	9.41	9.47	9.37	9.39	6385696
2017-12-22	9.36	9.37	9.32	9.37	6430640
2017-12-26	9.27	9.29	9.19	9.26	5585976
2017-12-27	9.26	9.31	9.24	9.27	4949696
2017-12-28	9.32	9.32	9.26	9.28	6582392
2017-12-29	9.30	9.30	9.16	9.17	9567040
2018-01-02	9.26	9.49	9.22	9.48	10641960
2018-01-03	9.51	9.69	9.50	9.67	10130936
2018-01-04	9.74	9.76	9.68	9.70	8391904
2018-01-05	9.79	9.91	9.76	9.90	9568544
2018-01-08	9.90	9.99	9.89	9.97	9283128
2018-01-09	10.02	10.03	9.92	9.98	9404088
2018-01-10	9.88	9.93	9.80	9.92	10728904
2018-01-11	9.96	10.06	9.93	10.06	11341072
2018-01-12	10.04	10.23	10.02	10.20	10579224
2018-01-16	10.34	10.45	10.09	10.15	19343232
2018-01-17	10.24	10.40	10.15	10.37	12359120
2018-01-18	10.34	10.42	10.29	10.37	10056360
2018-01-19	10.44	10.47	10.33	10.44	10223936
2018-01-22	10.42	10.66	10.40	10.66	9267944
2018-01-23	10.73	10.85	10.71	10.83	10878312
2018-01-24	10.88	10.93	10.57	10.70	22829784
2018-01-25	10.83	10.84	10.61	10.68	12841904
2018-01-26	10.80	11.00	10.76	11.00	9285560
2018-01-29	10.96	11.00	10.85	10.90	13812120
2018-01-30	10.70	10.81	10.61	10.72	14988432
2018-01-31	10.84	10.88	10.67	10.80	11694976
2018-02-01	10.64	10.84	10.55	10.62	12460848
2018-02-02	10.54	10.59	10.18	10.19	31801960
2018-02-05	10.00	10.34	9.38	9.40	34402520
2018-02-06	9.13	9.91	9.03	9.88	32716160
2018-02-07	9.83	10.04	9.63	9.63	20606112
2018-02-08	9.68	9.70	8.82	8.83	23687112
2018-02-09	9.07	9.25	8.44	9.12	38595400
2018-02-12	9.31	9.57	9.16	9.45	21568816
2018-02-13	9.35	9.58	9.31	9.54	11773440
2018-02-14	9.43	9.93	9.43	9.90	20396240
2018-02-15	10.07	10.26	9.87	10.26	22069400
2018-02-16	10.20	10.39	10.14	10.18	18961360
2018-02-20	10.10	10.38	10.09	10.20	14119248
2018-02-21	10.30	10.51	10.14	10.14	19419424
2018-02-22	10.24	10.34	10.10	10.16	16747032
2018-02-23	10.30	10.56	10.23	10.56	13585568
2018-02-26	10.65	10.83	10.64	10.83	13797704
2018-02-27	10.85	10.88	10.56	10.56	26056368
2018-02-28	10.69	10.76	10.42	10.43	15216352
2018-03-01	10.45	10.54	9.91	10.10	31126376
2018-03-02	9.85	10.31	9.78	10.28	19491336
2018-03-05	10.18	10.56	10.11	10.50	18609296
2018-03-06	10.60	10.67	10.47	10.59	18846168
2018-03-07	10.43	10.66	10.40	10.64	16130584
2018-03-08	10.72	10.77	10.64	10.75	11268600
2018-03-09	10.91	11.16	10.88	11.16	15151240
2018-03-12	11.23	11.34	11.19	11.27	15638480
2018-03-13	11.38	11.44	10.93	10.99	20951096
2018-03-14	11.09	11.11	10.88	10.98	17603120
2018-03-15	11.00	11.09	10.88	10.95	15205480
2018-03-16	10.99	11.04	10.88	10.90	12656248
2018-03-19	10.70	10.70	10.24	10.43	23239600
2018-03-20	10.42	10.54	10.37	10.49	10019056
2018-03-21	10.44	10.63	10.31	10.40	15803376
2018-03-22	10.12	10.26	9.86	9.88	26274648
2018-03-23	9.86	9.94	9.35	9.35	25210424
2018-03-26	9.74	10.08	9.44	10.06	24510928
2018-03-27	10.20	10.20	9.24	9.39	25253640
2018-03-28	9.30	9.48	9.05	9.19	31148456
2018-03-29	9.29	9.70	9.12	9.53	18391264
2018-04-02	9.39	9.47	8.78	8.98	24123616
2018-04-03	9.14	9.25	8.85	9.17	24143112
2018-04-04	8.82	9.52	8.80	9.41	27109680
2018-04-05	9.64	9.68	9.43	9.56	24579944
2018-04-06	9.36	9.54	9.00	9.10	20555776
2018-04-09	9.25	9.58	9.18	9.21	15968168
2018-04-10	9.50	9.68	9.37	9.61	16206960
2018-04-11	9.51	9.71	9.49	9.51	13467200
2018-04-12	9.63	9.80	9.61	9.73	13984352
2018-04-13	9.83	9.86	9.56	9.64	13191376
2018-04-16	9.76	9.85	9.65	9.77	8600568
2018-04-17	9.97	10.24	9.94	10.19	10189160
2018-04-18	10.21	10.31	10.10	10.24	9190296
2018-04-19	10.14	10.18	9.98	10.06	12736992
2018-04-20	10.00	10.01	9.66	9.74	16163008
2018-04-23	9.82	9.90	9.58	9.68	13684576
2018-04-24	9.77	9.80	9.14	9.27	21473320
2018-04-25	9.30	9.37	9.04	9.30	17077888
2018-04-26	9.53	9.74	9.47	9.68	13362696
2018-04-27	9.96	9.96	9.58	9.69	17289712
2018-04-30	9.74	9.85	9.51	9.55	15795560
2018-05-01	9.51	9.77	9.46	9.76	15315856
2018-05-02	9.81	9.86	9.63	9.66	12085576
2018-05-03	9.56	9.72	9.34	9.65	18939872
2018-05-04	9.57	10.06	9.55	10.01	12237896
2018-05-07	10.11	10.24	10.09	10.17	11336280
2018-05-08	10.13	10.20	10.01	10.15	11167736
2018-05-09	10.20	10.39	10.13	10.38	10900304
2018-05-10	10.44	10.61	10.43	10.59	13800688
2018-05-11	10.55	10.62	10.48	10.57	11445024
2018-05-14	10.62	10.74	10.57	10.60	11265072
2018-05-15	10.44	10.45	10.26	10.37	18564656
2018-05-16	10.40	10.55	10.39	10.51	10062896
2018-05-17	10.44	10.58	10.32	10.42	10403560
2018-05-18	10.35	10.41	10.29	10.31	7439048
2018-05-21	10.47	10.57	10.34	10.43	11191016
2018-05-22	10.53	10.56	10.36	10.40	7474496
2018-05-23	10.24	10.58	10.24	10.58	10725368
2018-05-24	10.57	10.60	10.36	10.57	10843944
2018-05-25	10.56	10.66	10.53	10.59	8568880
2018-05-29	10.49	10.61	10.37	10.49	12250064
2018-05-30	10.57	10.68	10.52	10.64	8212960
2018-05-31	10.63	10.77	10.57	10.63	13189264
2018-06-01	10.73	10.97	10.73	10.96	9189616
2018-06-04	11.01	11.16	11.00	11.15	8380120
2018-06-05	11.20	11.26	11.13	11.22	8059920
2018-06-06	11.25	11.35	11.13	11.35	7833656
2018-06-07	11.36	11.36	11.06	11.18	9358488
2018-06-08	11.05	11.20	11.01	11.17	9009112
2018-06-11	11.15	11.28	11.15	11.23	5928312
2018-06-12	11.26	11.37	11.24	11.34	5282752
2018-06-13	11.38	11.51	11.29	11.33	10618120
2018-06-14	11.44	11.60	11.43	11.57	9347512
2018-06-15	11.49	11.53	11.37	11.49	12302744
2018-06-18	11.34	11.49	11.27	11.48	11745896
2018-06-19	11.18	11.41	11.11	11.41	12673176
2018-06-20	11.51	11.66	11.49	11.57	9612152
2018-06-21	11.62	11.64	11.32	11.36	11680336
2018-06-22	11.44	11.45	11.23	11.29	8123784
2018-06-25	11.11	11.14	10.60	10.80	25484952
2018-06-26	10.88	11.01	10.80	10.89	14982504
2018-06-27	10.98	11.08	10.58	10.58	18159720
2018-06-28	10.56	10.84	10.52	10.77	16586472
2018-06-29	10.88	10.99	10.80	10.81	10383336
2018-07-02	10.62	10.98	10.58	10.97	8789432
2018-07-03	11.04	11.05	10.70	10.71	8424904
2018-07-05	10.86	10.99	10.75	10.98	10808344
2018-07-06	11.03	11.34	10.99	11.31	9183224
2018-07-09	11.43	11.53	11.35	11.52	9883312
2018-07-10	11.55	11.59	11.46	11.54	8161856
2018-07-11	11.36	11.50	11.34	11.42	9681440
2018-07-12	11.52	11.81	11.51	11.80	9514920
2018-07-13	11.80	11.87	11.75	11.82	7643616
2018-07-16	11.83	11.87	11.73	11.77	7059040
2018-07-17	11.52	11.96	11.52	11.92	8197784
2018-07-18	11.91	11.93	11.79	11.87	8351968
2018-07-19	11.79	11.86	11.72	11.75	9615184
2018-07-20	11.82	11.89	11.71	11.74	10313176
2018-07-23	11.66	11.82	11.57	11.81	7251176
2018-07-24	12.06	12.14	11.82	11.91	11300472
2018-07-25	11.92	12.25	11.89	12.24	11019552
2018-07-26	11.90	11.98	11.84	11.88	11900184
2018-07-27	12.02	12.03	11.41	11.56	18141296
2018-07-30	11.55	11.56	11.11	11.22	14644776
2018-07-31	11.30	11.48	11.18	11.35	11528680
2018-08-01	11.45	11.54	11.35	11.47	9388792
2018-08-02	11.31	11.81	11.30	11.79	12026712
2018-08-03	11.82	11.86	11.73	11.85	8568984
2018-08-06	11.85	12.00	11.81	12.00	10143400
2018-08-07	12.06	12.12	12.01	12.07	7210384
2018-08-08	12.04	12.15	11.98	12.09	6814776
2018-08-09	12.09	12.18	12.06	12.08	6633008
2018-08-10	11.93	12.00	11.82	11.90	12099392
2018-08-13	11.94	12.10	11.87	11.88	10000992
2018-08-14	11.97	12.05	11.84	12.03	6781048
2018-08-15	11.84	11.91	11.58	11.74	13655352
2018-08-16	11.91	11.96	11.76	11.80	8097608
2018-08-17	11.74	11.87	11.60	11.81	9157792
2018-08-20	11.87	11.87	11.70	11.79	9772880
2018-08-21	11.86	12.01	11.84	11.87	10043640
2018-08-22	11.82	11.99	11.79	11.96	5916632
2018-08-23	11.92	12.09	11.89	11.92	9630632
2018-08-24	12.00	12.16	12.00	12.14	6559856
2018-08-27	12.27	12.39	12.23	12.39	8938168
2018-08-28	12.46	12.48	12.37	12.43	6043520
2018-08-29	12.46	12.73	12.46	12.71	6626792
2018-08-30	12.66	12.81	12.58	12.66	8800720
2018-08-31	12.63	12.77	12.60	12.69	5545752
2018-09-04	12.62	12.65	12.45	12.59	6149368
2018-09-05	12.54	12.54	12.18	12.26	11511664
2018-09-06	12.27	12.30	11.87	12.04	14222784
2018-09-07	11.87	12.15	11.85	11.97	13064680
2018-09-10	12.08	12.09	11.89	12.02	7934968
2018-09-11	11.92	12.24	11.86	12.20	8543056
2018-09-12	12.16	12.19	11.93	12.14	11162104
2018-09-13	12.27	12.43	12.27	12.38	8707400
2018-09-14	12.41	12.44	12.22	12.31	10212432
2018-09-17	12.27	12.29	11.94	11.96	9657472
2018-09-18	11.98	12.27	11.97	12.15	6865600
2018-09-19	12.15	12.21	11.98	12.14	5288928
2018-09-20	12.30	12.43	12.24	12.39	9399128
2018-09-21	12.48	12.50	12.24	12.27	7731784
2018-09-24	12.09	12.34	11.99	12.33	8125656
2018-09-25	12.31	12.38	12.24	12.36	4896760
2018-09-26	12.38	12.61	12.33	12.37	7184328
2018-09-27	12.47	12.67	12.47	12.58	7038888
2018-09-28	12.51	12.65	12.47	12.59	5012944
2018-10-01	12.72	12.81	12.57	12.63	8817176
2018-10-02	12.60	12.76	12.51	12.57	5110592
2018-10-03	12.68	12.74	12.56	12.60	5771352
2018-10-04	12.49	12.50	11.94	12.12	14784448
2018-10-05	12.11	12.19	11.59	11.83	17824656
2018-10-08	11.71	11.88	11.39	11.67	15397256
2018-10-09	11.69	11.92	11.63	11.74	12202712
2018-10-10	11.60	11.61	10.68	10.72	37497648
2018-10-11	10.62	10.91	10.22	10.45	37673608
2018-10-12	10.99	11.09	10.61	11.03	25358616
2018-10-15	10.95	10.98	10.67	10.75	20704760
2018-10-16	10.97	11.43	10.94	11.37	14580624
2018-10-17	11.50	11.50	11.15	11.39	15159152
2018-10-18	11.29	11.30	10.76	10.88	19958368
2018-10-19	11.01	11.21	10.76	10.84	21019208
2018-10-22	10.96	11.11	10.78	10.95	14622648
2018-10-23	10.55	10.97	10.30	10.88	30164928
2018-10-24	10.84	10.87	9.83	9.87	24856264
2018-10-25	10.18	10.67	10.08	10.53	21329016
2018-10-26	9.83	10.41	9.70	10.03	36253152
2018-10-29	10.30	10.38	9.21	9.64	25815264
2018-10-30	9.54	9.92	9.45	9.90	25826320
2018-10-31	10.22	10.54	10.22	10.35	20238072
2018-11-01	10.40	10.66	10.24	10.65	15801608
2018-11-02	10.58	10.70	10.17	10.33	23082608
2018-11-05	10.34	10.34	10.03	10.26	11281456
2018-11-06	10.25	10.53	10.23	10.41	9108192
2018-11-07	10.66	11.06	10.62	11.06	16076040
2018-11-08	10.96	11.03	10.82	10.92	9666128
2018-11-09	10.71	10.76	10.38	10.55	14316904
2018-11-12	10.40	10.44	9.89	9.93	17848272
2018-11-13	10.00	10.29	9.87	9.93	16547768
2018-11-14	10.12	10.19	9.66	9.77	15685056
2018-11-15	9.73	10.16	9.57	10.11	18927584
2018-11-16	9.92	10.14	9.84	10.05	13455296
2018-11-19	9.95	9.96	9.33	9.38	17875728
2018-11-20	8.95	9.30	8.81	9.06	24724784
2018-11-21	9.28	9.36	9.16	9.18	12045680
2018-11-23	9.04	9.24	9.03	9.05	4827736
2018-11-26	9.30	9.48	9.23	9.47	12930448
2018-11-27	9.37	9.58	9.27	9.54	9388176
2018-11-28	9.67	10.14	9.56	10.14	16129968
2018-11-29	10.06	10.21	9.92	10.08	11162920
2018-11-30	10.10	10.23	10.01	10.23	8653520
2018-12-03	10.67	10.69	10.42	10.57	14549928
2018-12-04	10.46	10.52	9.74	9.76	18368888
2018-12-06	9.38	9.90	9.30	9.90	28344312
2018-12-07	9.81	9.92	9.18	9.24	22572232
2018-12-10	9.21	9.52	9.02	9.44	25332440
2018-12-11	9.73	9.75	9.34	9.49	16714592
2018-12-12	9.78	9.96	9.65	9.66	15155872
2018-12-13	9.77	9.87	9.54	9.67	12075496
2018-12-14	9.44	9.51	9.15	9.17	13204752
2018-12-17	9.12	9.26	8.63	8.79	25010400
2018-12-18	8.91	9.06	8.73	8.88	16137192
2018-12-19	8.86	9.15	8.32	8.46	27059160
2018-12-20	8.41	8.59	7.99	8.21	32672112
2018-12-21	8.27	8.39	7.61	7.68	40079560
2018-12-24	7.57	7.77	7.31	7.31	20820136
2018-12-26	7.46	8.21	7.36	8.21	35284872
2018-12-27	8.00	8.28	7.63	8.28	29698072
2018-12-28	8.37	8.54	8.13	8.27	23562872
2018-12-31	8.42	8.48	8.23	8.40	18244240
2019-01-02	8.04	8.56	8.03	8.46	17621520
2019-01-03	8.22	8.29	7.87	7.89	21891272
2019-01-04	8.16	8.66	8.11	8.60	25744712
2019-01-07	8.62	8.87	8.57	8.78	16092296
2019-01-08	8.95	9.01	8.69	8.95	14867800
2019-01-09	9.01	9.17	8.94	9.08	16207616
2019-01-10	8.95	9.15	8.85	9.13	13630552
2019-01-11	9.03	9.09	8.97	9.08	8993104
2019-01-14	8.91	8.99	8.83	8.91	11019672
2019-01-15	8.99	9.28	8.98	9.26	17195384
2019-01-16	9.29	9.42	9.25	9.26	12770240
2019-01-17	9.19	9.48	9.16	9.39	14449712
2019-01-18	9.53	9.67	9.42	9.57	18348784
2019-01-22	9.44	9.45	9.06	9.21	21948768
2019-01-23	9.29	9.37	9.01	9.22	20761264
2019-01-24	9.27	9.36	9.21	9.33	11466184
2019-01-25	9.48	9.61	9.42	9.57	14160920
2019-01-28	9.31	9.32	9.17	9.32	11272304
2019-01-29	9.33	9.33	9.08	9.14	8623760
2019-01-30	9.35	9.67	9.29	9.62	18242728
2019-01-31	9.72	9.98	9.70	9.90	18085792
2019-02-01	9.80	9.94	9.75	9.81	13535880
2019-02-04	9.81	10.05	9.79	10.05	10956816
2019-02-05	10.08	10.25	10.07	10.23	10905792
2019-02-06	10.23	10.27	10.07	10.16	10268856
2019-02-07	9.98	10.03	9.74	9.89	25721712
2019-02-08	9.71	9.92	9.69	9.92	13646008
2019-02-11	9.99	10.04	9.86	9.91	8244024
2019-02-12	10.04	10.23	10.02	10.20	8245584
2019-02-13	10.28	10.35	10.19	10.21	11249976
2019-02-14	10.13	10.31	10.07	10.23	16321728
2019-02-15	10.39	10.39	10.22	10.32	13076856
2019-02-19	10.25	10.42	10.25	10.36	10092176
2019-02-20	10.37	10.45	10.24	10.35	13265264
2019-02-21	10.30	10.35	10.17	10.27	10931024
2019-02-22	10.32	10.44	10.31	10.43	8027688
2019-02-25	10.58	10.64	10.49	10.50	9063800
2019-02-26	10.44	10.59	10.42	10.52	9204536
2019-02-27	10.43	10.53	10.29	10.50	9380792
2019-02-28	10.44	10.53	10.40	10.45	6304032
2019-03-01	10.60	10.63	10.46	10.61	7465640
2019-03-04	10.72	10.77	10.37	10.60	14304512
2019-03-05	10.61	10.68	10.51	10.62	6786096
2019-03-06	10.63	10.64	10.46	10.49	9884168
2019-03-07	10.43	10.45	10.16	10.24	16846816
2019-03-08	10.00	10.21	9.98	10.20	12751016
2019-03-11	10.28	10.64	10.28	10.63	8944552
2019-03-12	10.68	10.80	10.63	10.75	10898144
2019-03-13	10.85	11.01	10.82	10.90	9967200
2019-03-14	10.91	10.94	10.86	10.86	5556544
2019-03-15	10.95	11.13	10.93	11.05	9206640
2019-03-18	11.05	11.18	11.01	11.10	9307776
2019-03-19	11.20	11.31	11.09	11.18	10556880
2019-03-20	11.18	11.40	11.08	11.27	13987032
2019-03-21	11.20	11.65	11.19	11.61	12126816
2019-03-22	11.51	11.58	11.08	11.09	21494128
2019-03-25	11.02	11.14	10.90	11.07	17850224
2019-03-26	11.23	11.36	11.05	11.17	11054992
2019-03-27	11.19	11.24	10.86	11.03	12355912
2019-03-28	11.07	11.15	10.94	11.07	11332192
2019-03-29	11.23	11.25	11.10	11.24	11311576
2019-04-01	11.45	11.56	11.37	11.54	10333928
2019-04-02	11.55	11.64	11.49	11.61	8560432
2019-04-03	11.74	11.89	11.67	11.75	11334768
2019-04-04	11.75	11.84	11.60	11.74	10709992
2019-04-05	11.81	11.87	11.77	11.85	8264864
2019-04-08	11.81	11.93	11.72	11.91	10833384
2019-04-09	11.83	11.91	11.78	11.83	8942096
2019-04-10	11.86	11.96	11.83	11.96	6844776
2019-04-11	11.99	11.99	11.85	11.90	6590296
2019-04-12	12.00	12.01	11.90	12.00	7475528
2019-04-15	12.00	12.02	11.84	12.00	7102784
2019-04-16	12.08	12.13	12.01	12.08	7738752
2019-04-17	12.24	12.26	12.09	12.16	7839464
2019-04-18	12.20	12.20	12.05	12.19	6979768
2019-04-22	12.08	12.26	12.06	12.26	5758048
2019-04-23	12.31	12.60	12.29	12.57	9048816
2019-04-24	12.58	12.62	12.48	12.49	7058448
2019-04-25	12.67	12.68	12.45	12.57	8656600
2019-04-26	12.55	12.61	12.34	12.61	9377208
2019-04-29	12.60	12.69	12.57	12.65	5885976
2019-04-30	12.45	12.50	12.28	12.46	10799544
2019-05-01	12.62	12.69	12.36	12.36	13489616
2019-05-02	12.37	12.49	12.10	12.27	17077960
2019-05-03	12.47	12.67	12.43	12.66	11482392
2019-05-06	12.12	12.53	12.08	12.51	12828552
2019-05-07	12.22	12.33	11.78	12.01	26299664
2019-05-08	11.93	12.13	11.85	11.93	16962792
2019-05-09	11.69	11.90	11.47	11.82	25925704
2019-05-10	11.73	11.96	11.34	11.85	19812288
2019-05-13	11.24	11.36	10.95	11.02	28607144
2019-05-14	11.14	11.39	11.06	11.26	14889416
2019-05-15	11.11	11.63	11.10	11.57	20064136
2019-05-16	11.58	11.95	11.56	11.80	19187936
2019-05-17	11.57	11.89	11.54	11.56	19876240
2019-05-20	11.24	11.33	11.10	11.18	18007256
2019-05-21	11.36	11.46	11.29	11.40	9770584
2019-05-22	11.27	11.43	11.27	11.30	7378368
2019-05-23	11.05	11.05	10.81	10.95	18255920
2019-05-24	11.08	11.15	10.91	10.93	10603760
2019-05-28	10.99	11.12	10.85	10.85	10436360
2019-05-29	10.73	10.79	10.56	10.68	17305280
2019-05-30	10.74	10.82	10.64	10.77	13569672
2019-05-31	10.51	10.58	10.41	10.41	16177816
2019-06-03	10.36	10.41	9.86	9.97	30019560
2019-06-04	10.18	10.52	10.10	10.52	14741040
2019-06-05	10.72	10.72	10.45	10.67	16856456
2019-06-06	10.71	10.89	10.61	10.84	12558120
2019-06-07	10.95	11.35	10.93	11.25	14323216
2019-06-10	11.40	11.73	11.40	11.51	14981504
2019-06-11	11.76	11.80	11.47	11.55	12202400
2019-06-12	11.48	11.53	11.38	11.42	7090936
2019-06-13	11.51	11.60	11.46	11.55	7874304
2019-06-14	11.42	11.51	11.36	11.44	8338072
2019-06-17	11.49	11.65	11.47	11.58	6988208
2019-06-18	11.85	12.08	11.80	11.92	13854200
2019-06-19	11.96	12.06	11.81	12.01	12581112
2019-06-20	12.34	12.35	12.05	12.23	14650264
2019-06-21	12.19	12.35	12.14	12.20	11025552
2019-06-24	12.24	12.26	12.18	12.19	5286480
2019-06-25	12.17	12.18	11.73	11.77	13850136
2019-06-26	11.92	12.07	11.84	11.87	8439040
2019-06-27	11.96	12.02	11.90	11.97	6425592
2019-06-28	12.02	12.05	11.91	12.00	10091144
2019-07-01	12.45	12.48	12.20	12.31	11186552
2019-07-02	12.30	12.41	12.23	12.41	7079736
2019-07-03	12.46	12.59	12.44	12.59	4602712
2019-07-05	12.42	12.59	12.32	12.55	7598256
2019-07-08	12.38	12.38	12.26	12.36	4547344
2019-07-09	12.24	12.52	12.22	12.49	6503816
2019-07-10	12.64	12.80	12.59	12.73	8825664
2019-07-11	12.78	12.83	12.63	12.71	9186704
2019-07-12	12.74	12.86	12.71	12.86	5074304
2019-07-15	12.91	12.94	12.85	12.93	4829328
2019-07-16	12.90	12.93	12.72	12.80	6689600
2019-07-17	12.81	12.85	12.67	12.68	4691056
2019-07-18	12.56	12.75	12.47	12.72	8308592
2019-07-19	12.89	12.89	12.49	12.50	9794184
2019-07-22	12.58	12.76	12.57	12.72	5625296
2019-07-23	12.85	12.88	12.68	12.88	6174840
2019-07-24	12.78	13.06	12.77	13.06	6628776
2019-07-25	12.96	12.97	12.76	12.80	8358640
2019-07-26	12.97	13.10	12.95	13.06	5265264
2019-07-29	13.05	13.05	12.81	12.98	6031096
2019-07-30	12.78	12.96	12.76	12.86	4669248
2019-07-31	12.93	12.94	12.27	12.52	15574384
2019-08-01	12.55	13.01	12.26	12.38	20566328
2019-08-02	12.20	12.23	11.86	12.02	18462288
2019-08-05	11.51	11.52	10.96	11.15	26062696
2019-08-06	11.37	11.54	11.20	11.47	14355600
2019-08-07	11.23	11.62	11.05	11.57	21371928
2019-08-08	11.71	12.10	11.63	12.10	11143696
2019-08-09	11.98	12.06	11.68	11.87	15328112
2019-08-12	11.72	11.79	11.49	11.60	10570360
2019-08-13	11.58	12.25	11.55	12.12	17807680
2019-08-14	11.70	11.79	11.34	11.36	19658296
2019-08-15	11.41	11.47	11.17	11.35	15342728
2019-08-16	11.54	11.77	11.54	11.71	8905288
2019-08-19	12.03	12.13	11.96	12.06	8028800
2019-08-20	12.03	12.11	11.89	11.90	8304656
2019-08-21	12.11	12.18	12.02	12.11	5830008
2019-08-22	12.15	12.20	11.84	12.03	8876632
2019-08-23	11.87	12.08	11.20	11.27	18805304
2019-08-26	11.52	11.60	11.38	11.60	9064648
2019-08-27	11.76	11.80	11.46	11.56	10852472
2019-08-28	11.47	11.67	11.36	11.63	7577448
2019-08-29	11.91	12.05	11.83	11.98	9433280
2019-08-30	12.11	12.11	11.79	11.93	8735880
2019-09-03	11.77	11.89	11.61	11.69	10121744
2019-09-04	11.91	12.05	11.85	12.03	6443144
2019-09-05	12.29	12.53	12.28	12.47	7372816
2019-09-06	12.50	12.51	12.39	12.44	6122152
2019-09-09	12.52	12.53	12.26	12.39	6916920
2019-09-10	12.25	12.33	12.09	12.33	7918216
2019-09-11	12.36	12.55	12.30	12.55	6238000
2019-09-12	12.70	12.84	12.61	12.64	11579160
2019-09-13	12.61	12.67	12.52	12.56	5365208
2019-09-16	12.39	12.49	12.37	12.43	7053208
2019-09-17	12.44	12.56	12.39	12.55	3587736
2019-09-18	12.51	12.56	12.24	12.55	7527896
2019-09-19	12.59	12.74	12.54	12.59	4841864
2019-09-20	12.63	12.64	12.23	12.32	8871376
2019-09-23	12.31	12.40	12.23	12.33	6179568
2019-09-24	12.44	12.49	11.90	11.99	15459048
2019-09-25	11.97	12.33	11.78	12.26	9390096
2019-09-26	12.24	12.25	11.99	12.17	9155712
2019-09-27	12.21	12.23	11.71	11.88	11209512
2019-09-30	11.96	12.13	11.92	12.09	8602840
2019-10-01	12.18	12.32	11.86	11.89	10662912
2019-10-02	11.74	11.74	11.36	11.48	12208112
2019-10-03	11.49	11.75	11.21	11.74	13523472
2019-10-04	11.85	12.12	11.84	12.09	8232080
2019-10-07	12.01	12.20	11.96	12.01	7022384
2019-10-08	11.85	11.95	11.63	11.63	11732880
2019-10-09	11.83	11.98	11.77	11.88	7359472
2019-10-10	11.87	12.14	11.86	12.05	6868232
2019-10-11	12.33	12.56	12.31	12.35	14044240
2019-10-14	12.32	12.43	12.30	12.36	4275456
2019-10-15	12.43	12.73	12.42	12.67	6545584
2019-10-16	12.59	12.66	12.53	12.60	5430952
2019-10-17	12.76	12.80	12.58	12.67	5348552
2019-10-18	12.64	12.69	12.30	12.43	7823640
2019-10-21	12.55	12.66	12.50	12.65	4300176
2019-10-22	12.74	12.78	12.44	12.45	5190352
2019-10-23	12.38	12.49	12.35	12.49	4102280
2019-10-24	12.67	12.74	12.56	12.73	5988376
2019-10-25	12.60	12.94	12.59	12.92	6609360
2019-10-28	13.05	13.22	13.05	13.19	5847416
2019-10-29	13.14	13.18	12.98	12.99	6106552
2019-10-30	13.04	13.15	12.88	13.09	6336440
2019-10-31	13.18	13.19	12.97	13.11	7886840
2019-11-01	13.23	13.36	13.19	13.36	6411112
2019-11-04	13.54	13.57	13.47	13.51	7345016
2019-11-05	13.55	13.58	13.44	13.52	4214152
2019-11-06	13.50	13.50	13.34	13.47	5488808
2019-11-07	13.60	13.73	13.48	13.56	6590776
2019-11-08	13.51	13.66	13.44	13.66	4704976
2019-11-11	13.53	13.63	13.49	13.63	3492704
2019-11-12	13.65	13.79	13.61	13.70	4639216
2019-11-13	13.61	13.73	13.59	13.68	6142280
2019-11-14	13.60	13.70	13.53	13.69	4573104
2019-11-15	13.85	13.87	13.76	13.86	4488152
2019-11-18	13.84	13.95	13.73	13.91	5771840
2019-11-19	14.01	14.01	13.84	13.94	4831464
2019-11-20	13.88	13.96	13.57	13.77	10870376
2019-11-21	13.74	13.76	13.63	13.71	4813088
2019-11-22	13.77	13.79	13.59	13.73	4212504
2019-11-25	13.84	14.06	13.84	14.05	5053424
2019-11-26	14.07	14.14	14.04	14.11	3827064
2019-11-27	14.18	14.30	14.14	14.30	6597608
2019-11-29	14.23	14.27	14.15	14.17	2859360
2019-12-02	14.17	14.17	13.72	13.85	10989984
2019-12-03	13.51	13.67	13.36	13.65	11651424
2019-12-04	13.80	13.86	13.76	13.79	4713784
2019-12-05	13.89	13.89	13.72	13.84	6568392
2019-12-06	14.04	14.16	14.03	14.13	6270920
2019-12-09	14.09	14.22	14.00	14.01	4501416
2019-12-10	14.02	14.12	13.93	13.99	5702128
2019-12-11	14.05	14.16	14.01	14.14	4850152
2019-12-12	14.10	14.45	14.07	14.35	16442792
2019-12-13	14.33	14.54	14.27	14.44	15725088
2019-12-16	14.62	14.76	14.62	14.71	6370928
2019-12-17	14.76	14.78	14.69	14.73	5139056
2019-12-18	14.77	14.84	14.74	14.75	3799512
2019-12-19	14.78	14.95	14.78	14.95	5756032
2019-12-20	15.09	15.12	15.01	15.07	7424376
2019-12-23	15.17	15.19	15.12	15.13	5139776
2019-12-24	15.16	15.17	15.08	15.14	3299320
2019-12-26	15.19	15.42	15.19	15.42	3951048
2019-12-27	15.52	15.52	15.31	15.38	6073328
2019-12-30	15.37	15.38	15.03	15.17	9579592
2019-12-31	15.09	15.26	15.04	15.24	5026064
2020-01-02	15.49	15.74	15.43	15.74	7483920
2020-01-03	15.32	15.64	15.32	15.46	10935664
2020-01-06	15.20	15.65	15.17	15.64	6755752
2020-01-07	15.66	15.73	15.55	15.63	5467856
2020-01-08	15.63	16.02	15.59	15.87	9181712
2020-01-09	16.14	16.20	15.96	16.15	7215408
2020-01-10	16.27	16.27	16.01	16.07	8936120
2020-01-13	16.18	16.44	16.15	16.43	5456192
2020-01-14	16.40	16.47	16.25	16.31	7775448
2020-01-15	16.32	16.46	16.21	16.31	6817768
2020-01-16	16.46	16.62	16.40	16.62	4938928
2020-01-17	16.76	16.81	16.60	16.78	5764424
2020-01-21	16.69	16.85	16.68	16.77	6591520
2020-01-22	16.93	17.05	16.81	16.85	5920192
2020-01-23	16.83	16.97	16.68	16.95	5767096
2020-01-24	17.13	17.15	16.52	16.66	13505856
2020-01-27	15.93	16.15	15.81	15.98	14857904
2020-01-28	16.20	16.54	16.12	16.46	5929744
2020-01-29	16.65	16.69	16.38	16.51	8369144
2020-01-30	16.30	16.65	16.21	16.63	9340016
2020-01-31	16.77	16.78	15.99	16.09	14462976
2020-02-03	16.26	16.66	16.24	16.57	8370480
2020-02-04	17.04	17.41	16.93	17.33	7303312
2020-02-05	17.77	17.77	17.25	17.47	13258472
2020-02-06	17.55	17.77	17.43	17.76	5023328
2020-02-07	17.60	17.80	17.51	17.60	5877960
2020-02-10	17.49	18.03	17.48	18.03	5871504
2020-02-11	18.23	18.35	17.94	18.03	13470808
2020-02-12	18.24	18.40	18.16	18.39	8524544
2020-02-13	18.13	18.49	18.09	18.33	8583688
2020-02-14	18.39	18.47	18.27	18.42	5173848
2020-02-18	18.25	18.52	18.22	18.45	7434984
2020-02-19	18.66	18.88	18.63	18.80	4651200
2020-02-20	18.72	18.79	17.99	18.44	10793440
2020-02-21	18.28	18.33	17.60	17.75	11086224
2020-02-24	16.38	16.81	16.19	16.37	32115240
2020-02-25	16.64	16.75	15.39	15.49	32688584
2020-02-26	15.66	16.18	15.41	15.62	28666224
2020-02-27	14.84	15.32	14.05	14.06	44845808
2020-02-28	13.14	14.27	13.04	14.20	52635160
2020-03-02	14.50	15.55	14.10	15.53	27213200
2020-03-03	15.64	15.99	14.27	14.54	36943208
2020-03-04	15.09	15.76	14.80	15.74	19877888
2020-03-05	14.94	15.47	14.57	14.79	23922616
2020-03-06	13.81	14.44	13.57	14.29	25092120
2020-03-09	12.31	13.34	12.25	12.32	18062728
2020-03-10	13.26	13.66	12.31	13.64	27948432
2020-03-11	13.00	13.19	12.12	12.45	29505968
2020-03-12	10.78	11.87	10.12	10.15	36394864
2020-03-13	11.27	12.14	10.26	12.08	32360992
2020-03-16	9.56	10.90	9.00	9.15	23924592
2020-03-17	9.66	10.63	9.06	10.38	31902472
2020-03-18	9.20	10.04	8.64	9.73	30875192
2020-03-19	9.63	10.50	9.20	9.87	35715088
2020-03-20	10.31	10.44	9.02	9.08	36707520
2020-03-23	9.14	9.49	8.50	9.12	33055112
2020-03-24	10.07	10.52	9.90	10.51	31955920
2020-03-25	10.58	11.17	10.08	10.32	28396424
2020-03-26	10.52	11.52	10.48	11.44	22879776
2020-03-27	10.84	11.26	10.56	10.60	17913232
2020-03-30	10.84	11.46	10.76	11.41	16922120
2020-03-31	11.36	11.78	11.07	11.20	20345672
2020-04-01	10.55	10.89	10.09	10.26	15729432
2020-04-02	10.16	10.69	10.11	10.67	17881232
2020-04-03	10.61	10.79	10.13	10.38	11934592
2020-04-06	11.16	11.97	11.03	11.86	16623344
2020-04-07	12.53	12.58	11.79	11.81	23536440
2020-04-08	12.04	12.40	11.83	12.32	18464920
2020-04-09	12.54	12.66	12.14	12.36	20278440
2020-04-13	12.26	12.69	12.11	12.64	13797440
2020-04-14	13.15	13.80	13.06	13.73	23470256
2020-04-15	13.30	13.66	13.13	13.42	14076176
2020-04-16	13.72	14.05	13.46	13.93	23693408
2020-04-17	14.26	14.33	13.75	14.16	17477560
2020-04-20	13.91	14.25	13.82	13.83	14834312
2020-04-21	13.56	13.63	12.66	12.80	24203096
2020-04-22	13.35	13.74	13.25	13.59	14593080
2020-04-23	13.68	14.02	13.46	13.53	16400304
2020-04-24	13.57	13.99	13.39	13.97	13004928
2020-04-27	14.25	14.30	14.03	14.14	13345152
2020-04-28	14.40	14.40	13.60	13.64	18484728
2020-04-29	14.24	14.72	14.10	14.57	16485656
2020-04-30	14.73	14.73	14.38	14.62	14748064
2020-05-01	13.99	14.28	13.62	13.74	15874776
2020-05-04	13.61	14.10	13.55	14.08	11196680
2020-05-05	14.36	14.72	14.29	14.40	11768264
2020-05-06	14.62	14.84	14.46	14.57	11310408
2020-05-07	14.94	15.07	14.77	14.96	10501248
2020-05-08	15.18	15.37	15.05	15.35	11158320
2020-05-11	15.17	15.77	15.13	15.61	9703016
2020-05-12	15.71	15.80	14.97	14.98	10824288
2020-05-13	15.06	15.31	14.25	14.61	18562080
2020-05-14	14.43	14.93	14.15	14.93	16701976
2020-05-15	14.52	15.13	14.47	15.12	13533848
2020-05-18	15.53	15.83	15.43	15.70	15374560
2020-05-19	15.72	16.02	15.59	15.60	14496824
2020-05-20	15.97	16.28	15.97	16.23	10851280
2020-05-21	16.25	16.33	15.81	15.88	14448848
2020-05-22	15.81	16.01	15.69	15.97	7922448
2020-05-26	16.49	16.52	15.87	15.91	12181888
2020-05-27	15.82	16.09	15.19	16.06	21416776
2020-05-28	15.90	16.51	15.90	16.00	16916584
2020-05-29	16.10	16.52	15.85	16.43	23103568
2020-06-01	16.36	16.65	16.31	16.61	9375536
2020-06-02	16.65	16.82	16.30	16.82	10876744
2020-06-03	16.90	17.07	16.78	16.96	7371936
2020-06-04	16.90	17.12	16.54	16.72	14243112
2020-06-05	16.87	17.47	16.81	17.38	12560456
2020-06-08	17.36	17.67	17.13	17.66	12565352
2020-06-09	17.53	18.04	17.52	17.90	11373544
2020-06-10	18.16	18.58	18.09	18.35	15497072
2020-06-11	17.75	17.95	16.52	16.53	20905912
2020-06-12	17.25	17.42	16.20	16.77	24397552
2020-06-15	16.28	17.29	16.15	17.18	16255144
2020-06-16	17.92	18.11	17.16	17.80	17272640
2020-06-17	18.01	18.17	17.78	17.89	10474024
2020-06-18	17.85	18.03	17.73	18.00	11544528
2020-06-19	18.36	18.39	17.73	17.98	12873440
2020-06-22	17.98	18.44	17.92	18.42	8647496
2020-06-23	18.66	19.07	18.58	18.72	8218496
2020-06-24	18.60	18.80	17.73	17.97	16950928
2020-06-25	17.97	18.33	17.59	18.31	11276520
2020-06-26	18.26	18.26	17.35	17.42	15106608
2020-06-29	17.39	17.81	17.01	17.78	12742928
2020-06-30	17.79	18.58	17.77	18.46	9149128
2020-07-01	18.51	19.09	18.43	18.93	9286360
2020-07-02	19.31	19.51	19.12	19.19	9366368
2020-07-06	19.70	20.21	19.69	20.14	8573184
2020-07-07	20.09	20.52	19.81	19.85	10094544
2020-07-08	20.07	20.38	19.84	20.37	8075608
2020-07-09	20.67	20.83	20.01	20.71	12246144
2020-07-10	20.67	21.04	20.26	21.01	9117208
2020-07-13	21.46	21.92	20.00	20.14	16535720
2020-07-14	19.75	20.48	19.24	20.43	21487376
2020-07-15	20.63	20.78	19.97	20.48	14611392
2020-07-16	20.04	20.32	19.67	20.19	11288760
2020-07-17	20.32	20.40	19.92	20.26	9411064
2020-07-20	20.38	21.51	20.17	21.42	7737144
2020-07-21	21.68	21.68	20.83	20.97	11641256
2020-07-22	21.04	21.26	20.74	21.12	7986848
2020-07-23	21.04	21.15	19.78	20.00	16323800
2020-07-24	19.40	19.84	18.98	19.62	15490000
2020-07-27	19.89	20.39	19.77	20.33	10046528
2020-07-28	20.20	20.28	19.76	19.82	7340336
2020-07-29	20.05	20.40	19.98	20.28	6929800
2020-07-30	19.96	20.57	19.77	20.48	8897192
2020-07-31	21.21	21.23	20.44	21.21	11829712
2020-08-03	21.57	21.90	21.54	21.77	7496952
2020-08-04	21.68	21.94	21.57	21.94	7414184
2020-08-05	22.02	22.12	21.84	22.06	6209880
2020-08-06	22.01	22.69	21.91	22.62	7689896
2020-08-07	22.53	22.67	21.74	22.11	11303392
2020-08-10	22.16	22.20	21.33	21.91	10323768
2020-08-11	21.72	21.94	20.99	21.09	11932800
2020-08-12	21.43	22.30	21.43	22.15	9399944
2020-08-13	22.27	22.63	22.10	22.24	8996264
2020-08-14	22.33	22.38	21.96	22.20	5904056
2020-08-17	22.48	22.76	22.45	22.69	5021136
2020-08-18	22.89	23.22	22.64	23.14	4247996
2020-08-19	23.14	23.31	22.75	22.83	6243684
2020-08-20	22.69	23.54	22.63	23.47	4279712
2020-08-21	23.51	23.86	23.39	23.78	4805176
2020-08-24	24.34	24.48	23.69	24.09	5148544
2020-08-25	23.94	24.47	23.88	24.46	4954592
2020-08-26	24.67	25.53	24.66	25.50	6337748
2020-08-27	25.69	25.83	24.94	25.33	9339728
2020-08-28	25.56	25.71	25.33	25.59	5771592
2020-08-31	25.71	26.34	25.62	26.04	6781140
2020-09-01	26.50	26.92	26.18	26.90	7427848
2020-09-02	27.50	27.51	26.36	27.40	10671192
2020-09-03	26.59	26.65	24.08	24.59	21334432
2020-09-04	24.34	24.87	21.95	23.94	22371156
2020-09-08	22.07	23.05	21.61	21.66	14596704
2020-09-09	22.55	23.28	22.15	22.92	15787696
2020-09-10	23.44	23.64	21.71	21.98	15222892
2020-09-11	22.35	22.47	21.14	21.70	15321628
2020-09-14	22.33	22.79	22.12	22.46	10220420
2020-09-15	23.07	23.33	22.81	23.10	9455112
2020-09-16	23.21	23.31	22.31	22.34	11177996
2020-09-17	21.20	21.99	21.07	21.67	12571580
2020-09-18	21.86	21.93	20.43	21.10	16731288
2020-09-21	20.48	21.28	20.10	21.28	15192640
2020-09-22	21.67	22.14	21.11	22.04	9837036
2020-09-23	22.01	22.02	20.56	20.69	11753796
2020-09-24	20.30	21.41	20.24	20.90	14940476
2020-09-25	20.97	22.00	20.73	21.89	9966732
2020-09-28	22.68	22.78	22.24	22.76	7680448
2020-09-29	22.70	22.86	22.48	22.56	8000140
2020-09-30	22.59	23.41	22.56	22.91	11083132
2020-10-01	23.53	23.73	23.21	23.61	10772460
2020-10-02	22.56	23.19	22.13	22.28	15080552
2020-10-05	22.60	23.27	22.59	23.24	8582164
2020-10-06	23.08	23.39	22.23	22.38	11045880
2020-10-07	22.83	23.29	22.74	23.20	5386456
2020-10-08	23.57	23.58	23.23	23.41	6249896
2020-10-09	23.68	24.13	23.62	24.12	8204336
2020-10-12	24.94	26.10	24.75	25.60	11895052
2020-10-13	25.93	26.05	25.36	25.59	10455140
2020-10-14	25.76	25.92	24.87	25.18	9698728
2020-10-15	24.33	24.95	24.23	24.82	9662668
2020-10-16	25.13	25.38	24.53	24.56	10965452
2020-10-19	24.90	25.06	23.58	23.74	9526544
2020-10-20	23.89	24.40	23.62	23.88	10346616
2020-10-21	23.90	24.35	23.74	23.82	7973360
2020-10-22	23.97	24.12	23.26	23.83	9652516
2020-10-23	23.94	23.94	23.42	23.94	6109632
2020-10-26	23.51	24.00	22.57	23.18	13419884
2020-10-27	23.35	23.69	23.16	23.54	9899304
2020-10-28	22.80	22.88	21.68	21.72	16731732
2020-10-29	21.95	22.97	21.86	22.44	11930960
2020-10-30	22.14	22.27	20.95	21.38	14193868
2020-11-02	21.70	21.98	20.95	21.44	8594912
2020-11-03	21.71	22.50	21.57	22.15	8650796
2020-11-04	23.60	24.43	23.33	24.14	12656468
2020-11-05	25.25	25.56	24.99	25.41	10175956
2020-11-06	25.26	25.55	24.61	25.45	7578588
2020-11-09	25.90	26.19	24.32	24.37	14152216
2020-11-10	23.82	24.07	23.05	23.54	11485512
2020-11-11	23.92	24.64	23.86	24.58	7230244
2020-11-12	24.71	24.96	24.14	24.35	6328264
2020-11-13	24.62	24.86	24.25	24.79	4543956
2020-11-16	24.71	25.20	24.61	25.12	5726384
2020-11-17	25.18	25.24	24.87	24.96	4220036
2020-11-18	24.89	25.17	24.60	24.61	5259532
2020-11-19	24.52	25.05	24.40	24.98	4780744
2020-11-20	25.00	25.11	24.65	24.66	3914368
2020-11-23	24.83	25.05	24.27	24.66	6552668
2020-11-24	24.84	25.44	24.53	25.36	5338640
2020-11-25	25.52	25.77	25.38	25.68	5023556
2020-11-27	25.99	26.33	25.95	26.14	3326388
2020-11-30	26.19	26.29	25.40	26.20	5148080
2020-12-01	26.63	27.20	26.45	26.95	4634768
2020-12-02	26.68	27.04	26.36	26.97	4815168
2020-12-03	27.01	27.33	26.92	27.03	5140376
2020-12-04	27.06	27.29	26.93	27.29	3401124
2020-12-07	27.30	27.64	27.27	27.58	3628184
2020-12-08	27.49	27.81	27.16	27.75	3881536
2020-12-09	27.74	27.77	26.31	26.53	8483672
2020-12-10	26.13	26.92	25.94	26.70	7339820
2020-12-11	26.41	26.62	26.00	26.60	6267388
2020-12-14	26.79	27.33	26.79	26.95	5519252
2020-12-15	27.40	27.55	27.00	27.55	3878484
2020-12-16	27.64	28.01	27.45	27.86	5317284
2020-12-17	28.16	28.26	27.93	28.22	4388304
2020-12-18	28.35	28.39	27.61	28.02	7573284
2020-12-21	27.50	28.04	26.98	27.95	7365260
2020-12-22	28.11	28.27	27.57	28.09	6396840
2020-12-23	28.10	28.16	27.78	27.81	4632900
2020-12-24	27.86	28.13	27.85	28.05	2612564
2020-12-28	28.53	28.70	28.20	28.62	4510764
2020-12-29	28.87	28.98	28.50	28.67	4793028
2020-12-30	28.88	28.94	28.55	28.65	3214608
2020-12-31	28.65	28.89	28.45	28.78	4651856
2021-01-04	29.06	29.08	27.24	27.97	10179868
2021-01-05	27.80	28.48	27.79	28.42	8942896
2021-01-06	27.57	28.45	27.37	27.66	9965956
2021-01-07	28.15	29.14	28.15	29.01	6424468
2021-01-08	29.43	29.80	29.01	29.74	9081316
2021-01-11	29.16	29.39	28.74	28.86	8165208
2021-01-12	28.89	29.08	28.28	28.79	6837268
2021-01-13	28.83	29.31	28.72	29.16	4868424
2021-01-14	29.24	29.43	28.77	28.84	5456416
2021-01-15	28.82	28.99	28.18	28.39	5389156
2021-01-19	28.82	29.31	28.63	29.23	6685148
2021-01-20	29.89	30.75	29.83	30.57	5584220
2021-01-21	30.77	31.20	30.57	31.08	6814784
2021-01-22	30.89	31.08	30.75	30.89	5576932
2021-01-25	31.55	31.80	30.13	31.44	14268552
2021-01-26	31.54	31.70	31.23	31.48	9333144
2021-01-27	31.03	31.03	29.34	29.79	12130628
2021-01-28	29.95	31.02	29.84	30.08	9271152
2021-01-29	29.74	29.95	28.47	28.84	11287172
2021-02-01	29.47	30.43	29.11	30.26	9096416
2021-02-02	30.83	31.45	30.79	31.25	6991648
2021-02-03	31.63	31.71	30.97	30.98	7540560
2021-02-04	31.27	31.73	31.00	31.72	4824220
2021-02-05	31.91	32.13	31.58	31.95	7433960
2021-02-08	32.27	32.38	31.95	32.35	5049108
2021-02-09	32.17	32.59	32.17	32.34	3492548
2021-02-10	32.61	32.70	31.55	32.18	5258856
2021-02-11	32.50	32.62	32.07	32.54	4301916
2021-02-12	32.38	32.93	32.17	32.90	3381728
2021-02-16	33.06	33.24	32.49	32.73	4618796
2021-02-17	32.12	32.46	31.67	32.41	6312032
2021-02-18	31.69	32.26	31.33	32.11	5330484
2021-02-19	32.39	32.41	31.65	31.84	4489720
2021-02-22	30.97	31.22	30.16	30.19	8728940
2021-02-23	29.16	30.33	28.05	30.01	17403124
2021-02-24	29.49	30.56	28.97	30.50	9657260
2021-02-25	29.97	30.47	28.07	28.34	16296860
2021-02-26	28.91	29.51	28.02	28.64	19247380
2021-03-01	29.56	30.39	29.30	30.33	8927820
2021-03-02	30.45	30.46	29.31	29.35	7659808
2021-03-03	29.14	29.32	27.64	27.66	11431384
2021-03-04	27.56	28.16	26.02	26.73	26453628
2021-03-05	27.22	27.70	25.60	27.55	17203636
2021-03-08	27.44	27.78	25.90	25.98	11613888
2021-03-09	27.27	28.36	27.19	28.04	8753488
2021-03-10	28.82	28.93	27.74	27.87	14217172
2021-03-11	28.75	29.47	28.57	29.16	8259412
2021-03-12	28.37	28.70	27.94	28.67	9357384
2021-03-15	28.73	29.31	28.42	29.29	5051540
2021-03-16	29.69	30.26	29.33	29.61	7150488
2021-03-17	29.02	30.20	28.70	29.85	8042044
2021-03-18	28.91	29.09	27.93	28.01	12433060
2021-03-19	27.99	28.49	27.59	28.26	9916644
2021-03-22	28.63	29.64	28.63	29.28	8471876
2021-03-23	29.46	29.71	28.85	28.97	9600556
2021-03-24	29.27	29.27	28.01	28.01	8714712
2021-03-25	27.68	28.20	27.22	27.93	10858104
2021-03-26	27.89	28.82	27.64	28.77	8796304
2021-03-29	28.67	28.94	28.12	28.74	8086252
2021-03-30	28.38	28.56	27.95	28.46	6412468
2021-03-31	28.79	29.61	28.72	29.30	6393604
2021-04-01	30.06	30.35	30.01	30.33	6406076
2021-04-05	30.80	31.68	30.75	31.54	7248564
2021-04-06	31.47	31.86	31.35	31.47	5124136
2021-04-07	31.40	31.79	31.21	31.63	4508212
2021-04-08	32.20	32.33	32.04	32.29	3505608
2021-04-09	32.02	32.72	31.89	32.69	5977612
2021-04-12	32.47	32.68	32.22	32.59	3947156
2021-04-13	32.90	33.44	32.87	33.35	4569964
2021-04-14	33.41	33.41	32.39	32.55	5747444
2021-04-15	33.12	33.61	33.10	33.53	6026896
2021-04-16	33.64	33.65	33.24	33.62	4457728
2021-04-19	33.31	33.53	32.61	33.00	6363608
2021-04-20	32.85	33.12	32.12	32.50	6347440
2021-04-21	32.26	33.11	32.06	33.07	5561296
2021-04-22	32.98	33.19	32.04	32.28	7203628
2021-04-23	32.40	33.34	32.40	33.09	4772200
2021-04-26	33.13	33.56	32.98	33.51	4052784
2021-04-27	33.56	33.60	33.02	33.21	4010760
2021-04-28	33.15	33.35	32.87	32.94	5616484
2021-04-29	33.64	33.73	32.59	33.22	6563008
2021-04-30	32.73	33.23	32.61	32.77	4819824
2021-05-03	33.02	33.17	32.35	32.43	5927116
2021-05-04	31.92	31.98	30.51	31.26	9809784
2021-05-05	31.66	31.68	30.91	31.04	2213264
2021-05-06	31.01	31.55	30.57	31.52	7207372
2021-05-07	32.06	32.50	31.82	32.02	5674852
2021-05-10	31.76	31.79	30.38	30.39	8011180
2021-05-11	29.27	30.48	29.15	30.33	8989844
2021-05-12	29.37	29.82	28.60	28.76	9091340
2021-05-13	29.30	29.75	28.75	29.21	9422736
2021-05-14	29.80	30.66	29.70	30.48	8473000
2021-05-17	30.14	30.28	29.57	30.11	6804972
2021-05-18	30.30	30.52	29.66	29.70	6408700
2021-05-19	28.68	29.83	28.62	29.77	13063356
2021-05-20	30.05	31.09	30.02	30.92	9842680
2021-05-21	31.23	31.30	30.51	30.57	10658552
2021-05-24	31.02	31.82	30.95	31.61	6467996
2021-05-25	31.91	32.04	31.46	31.69	5461512
2021-05-26	31.83	32.00	31.69	31.90	4153216
2021-05-27	31.82	31.98	31.64	31.67	3494372
2021-05-28	31.91	32.18	31.81	31.85	5954042
2021-06-01	32.13	32.22	31.40	31.65	4544328
2021-06-02	31.74	31.94	31.44	31.77	3728390
2021-06-03	31.21	31.47	30.79	31.09	4663788
2021-06-04	31.46	32.25	31.44	32.18	6406734
2021-06-07	32.04	32.37	31.93	32.35	4148508
2021-06-08	32.70	32.87	32.06	32.37	4288302
2021-06-09	32.66	32.81	32.37	32.40	3652942
2021-06-10	32.47	33.10	32.39	33.08	3531502
2021-06-11	33.08	33.25	32.95	33.24	2649586
2021-06-14	33.34	33.88	33.10	33.88	3428630
2021-06-15	33.81	33.88	33.30	33.43	3031910
2021-06-16	33.53	33.74	32.50	33.19	6306386
2021-06-17	32.99	34.23	32.98	34.03	5353830
2021-06-18	33.71	33.93	33.35	33.50	5902166
2021-06-21	33.54	33.97	33.09	33.90	7340146
2021-06-22	33.87	34.63	33.81	34.54	3735758
2021-06-23	34.53	34.81	34.41	34.56	4704818
2021-06-24	34.98	35.31	34.86	34.99	3644896
2021-06-25	35.11	35.17	34.79	34.92	3307484
2021-06-28	35.20	35.79	35.17	35.76	2578364
2021-06-29	35.72	36.02	35.56	36.01	2170332
2021-06-30	35.98	36.06	35.78	35.91	2516470
2021-07-01	35.82	36.03	35.55	35.93	3109904
2021-07-02	36.32	36.81	36.28	36.74	2967036
2021-07-06	36.87	37.12	36.31	37.05	2962450
2021-07-07	37.52	37.58	36.81	37.18	3650112
2021-07-08	36.14	36.95	35.87	36.78	6300566
2021-07-09	36.64	37.33	36.52	37.23	3614192
2021-07-12	37.52	37.61	37.18	37.51	3513148
2021-07-13	37.44	38.14	37.33	37.50	5558172
2021-07-14	38.02	38.14	37.47	37.63	4878974
2021-07-15	37.62	37.65	36.69	37.10	5503348
2021-07-16	37.30	37.50	36.44	36.50	4855112
2021-07-19	35.77	36.01	35.37	35.90	13662526
2021-07-20	36.11	37.04	35.75	36.74	7660798
2021-07-21	36.66	37.30	36.60	37.28	4796832
2021-07-22	37.36	37.80	37.36	37.80	4153802
2021-07-23	38.09	38.73	37.82	38.66	4845632
2021-07-26	38.53	38.82	38.34	38.74	4782026
2021-07-27	38.68	38.69	36.98	37.89	8540156
2021-07-28	38.12	38.51	37.64	38.16	6524608
2021-07-29	38.06	38.55	38.05	38.31	3819282
2021-07-30	37.46	38.02	37.44	37.90	4870650
2021-08-02	38.26	38.38	37.78	37.90	9445178
2021-08-03	38.06	38.38	37.36	38.36	5711456
2021-08-04	38.35	38.67	38.12	38.48	3463006
2021-08-05	38.64	39.00	38.50	38.97	3099184
2021-08-06	38.68	38.89	38.38	38.61	3445088
2021-08-09	38.71	38.87	38.48	38.75	2604872
2021-08-10	38.86	38.92	38.10	38.36	3344010
2021-08-11	38.63	38.73	37.93	38.24	2856606
2021-08-12	38.11	38.57	37.83	38.51	2952488
2021-08-13	38.57	38.83	38.48	38.76	2254442
2021-08-16	38.52	38.80	37.69	38.79	4973648
2021-08-17	38.20	38.41	37.59	38.11	4737140
2021-08-18	38.00	38.29	37.30	37.37	4988222
2021-08-19	36.95	38.09	36.90	37.74	10185128
2021-08-20	37.94	38.59	37.90	38.52	5549692
2021-08-23	38.74	39.81	38.74	39.66	3810020
2021-08-24	39.80	40.03	39.69	39.91	2759058
2021-08-25	39.97	40.12	39.80	39.95	3226310
2021-08-26	39.82	39.96	39.40	39.49	3864404
2021-08-27	39.63	40.35	39.52	40.26	3742212
2021-08-30	40.42	41.26	40.42	41.17	3975776
2021-08-31	41.21	41.21	40.74	41.08	3753152
2021-09-01	41.32	41.68	41.18	41.23	3672256
2021-09-02	41.52	41.59	40.91	41.18	3181288
2021-09-03	40.91	41.52	40.91	41.44	2812310
2021-09-07	41.44	41.68	41.19	41.54	3043022
2021-09-08	41.50	41.50	40.75	41.27	4814540
2021-09-09	41.29	41.54	40.91	40.94	3812116
2021-09-10	41.38	41.49	40.27	40.33	5649798
2021-09-13	40.85	40.94	39.83	40.28	6193592
2021-09-14	40.60	40.77	39.84	40.04	5696560
2021-09-15	40.16	40.72	39.65	40.63	3364006
2021-09-16	40.36	40.82	39.93	40.71	3707142
2021-09-17	40.60	40.60	39.50	39.74	5933482
2021-09-20	38.45	38.84	37.07	38.09	14432460
2021-09-21	38.47	38.73	37.94	38.16	7006990
2021-09-22	38.38	39.20	38.15	38.89	6998718
2021-09-23	39.13	39.83	39.00	39.60	6841106
2021-09-24	39.10	39.77	39.04	39.67	3990608
2021-09-27	39.00	39.23	38.49	39.05	6146874
2021-09-28	38.06	38.20	36.73	36.82	12348338
2021-09-29	37.11	37.54	36.58	36.73	7408996
2021-09-30	37.06	37.40	36.37	36.39	8759168
2021-10-01	36.55	37.10	35.71	36.88	9564610
2021-10-04	36.54	36.61	34.87	35.35	12422062
2021-10-05	35.54	36.75	35.52	36.29	8216168
2021-10-06	35.62	36.81	35.43	36.75	8508108
2021-10-07	37.38	37.97	37.29	37.42	5256192
2021-10-08	37.66	37.69	36.94	37.04	4584996
2021-10-11	36.73	37.46	36.46	36.48	4333084
2021-10-12	36.78	36.86	36.08	36.23	4932440
2021-10-13	36.69	36.93	36.29	36.80	4580714
2021-10-14	37.55	38.20	37.42	38.15	5544002
2021-10-15	38.41	38.65	38.20	38.63	3798964
2021-10-18	38.36	39.45	38.23	39.41	4577838
2021-10-19	39.64	40.01	39.50	39.99	3963586
2021-10-20	40.11	40.23	39.57	39.89	3802206
2021-10-21	39.72	40.42	39.65	40.38	3066556
2021-10-22	40.10	40.31	39.33	39.69	4902376
2021-10-25	40.01	40.71	39.59	40.50	4804578
2021-10-26	41.00	41.53	40.51	40.73	5430584
2021-10-27	40.87	41.62	40.81	40.94	3991522
2021-10-28	41.37	41.91	41.21	41.86	3595792
2021-10-29	41.16	42.30	41.09	42.27	4382394
2021-11-01	42.37	42.57	41.90	42.56	4304520
2021-11-02	42.41	43.01	42.41	42.92	3240338
2021-11-03	43.01	43.91	42.78	43.82	4803366
2021-11-04	44.11	45.16	43.98	44.93	5058894
2021-11-05	45.35	45.56	44.70	45.02	5388008
2021-11-08	45.01	45.25	44.75	44.90	3865854
2021-11-09	45.15	45.23	43.96	44.27	5862970
2021-11-10	43.62	44.28	42.53	42.98	7582240
2021-11-11	43.65	43.69	43.13	43.22	4128934
2021-11-12	43.46	44.23	43.11	44.12	3584410
2021-11-15	44.39	44.46	43.53	44.11	4993686
2021-11-16	43.93	44.83	43.90	44.73	5156418
2021-11-17	44.80	45.23	44.56	44.77	3583728
2021-11-18	45.24	45.80	44.72	45.69	6605008
2021-11-19	46.07	46.49	45.87	46.19	4077750
2021-11-22	46.56	47.27	45.10	45.14	8676976
2021-11-23	44.86	45.33	43.68	44.71	8553098
2021-11-24	44.13	45.05	43.59	45.03	5404862
2021-11-26	44.37	44.70	42.97	43.23	9370408
2021-11-29	44.32	45.37	44.16	45.15	6771446
2021-11-30	44.94	45.49	43.36	43.81	13698452
2021-12-01	44.83	45.30	42.24	42.32	10929610
2021-12-02	42.05	43.33	41.72	42.95	12959774
2021-12-03	43.22	43.46	40.51	41.45	13186104
2021-12-06	41.55	42.41	40.62	42.13	9277308
2021-12-07	43.58	44.77	43.57	44.67	8152728
2021-12-08	44.71	45.08	44.28	45.04	6692426
2021-12-09	44.76	45.17	43.66	43.71	7616122
2021-12-10	44.34	44.71	43.63	44.66	6575518
2021-12-13	44.65	44.71	43.28	43.36	6913734
2021-12-14	42.25	42.88	41.48	42.49	9612862
2021-12-15	42.40	44.47	41.51	44.39	11968262
2021-12-16	44.62	44.71	41.74	42.12	12276988
2021-12-17	41.32	42.61	41.00	41.69	13476786
2021-12-20	40.61	41.04	40.17	40.85	11559886
2021-12-21	41.58	42.76	40.76	42.68	8665818
2021-12-22	42.62	43.77	42.47	43.73	7392600
2021-12-23	43.80	44.72	43.77	44.40	7158682
2021-12-27	44.70	45.84	44.67	45.83	7256824
2021-12-28	46.05	46.13	45.22	45.45	8987332
2021-12-29	45.46	45.74	44.86	45.41	6671856
2021-12-30	45.36	45.86	45.00	45.10	5771170
2021-12-31	44.97	45.28	44.46	44.51	10505224
2022-01-03	44.83	45.48	44.34	45.44	12321844
2022-01-04	45.54	45.55	43.52	44.25	12080494
2022-01-05	43.85	44.11	41.47	41.50	19416086
2022-01-06	41.10	42.17	40.61	41.47	21080822
2022-01-07	41.45	41.83	40.17	40.55	14856448
2022-01-10	39.49	40.72	38.30	40.65	26443490
2022-01-11	40.43	41.85	39.98	41.84	21613064
2022-01-12	42.42	42.76	41.65	42.17	16403666
2022-01-13	42.44	42.61	39.83	40.04	21576164
2022-01-14	39.49	40.60	39.46	40.54	23671472
2022-01-18	39.25	39.72	38.35	38.55	19076882
2022-01-19	38.82	39.37	37.61	37.66	21533636
2022-01-20	38.33	39.18	36.57	36.67	18105026
2022-01-21	36.23	36.77	34.59	34.60	30147868
2022-01-24	33.51	35.09	31.19	35.02	40119754
2022-01-25	33.62	34.51	32.66	33.27	45230922
2022-01-26	34.83	35.60	32.49	33.33	26151198
2022-01-27	34.16	34.52	32.35	32.55	31453712
2022-01-28	32.92	34.64	31.95	34.64	34542532
2022-01-31	34.86	36.92	34.54	36.86	15154736
2022-02-01	37.07	37.43	36.00	37.30	14213626
2022-02-02	38.19	38.23	37.05	37.92	14866524
2022-02-03	35.85	36.54	34.61	34.81	20256272
2022-02-04	34.93	36.36	34.51	35.70	12168578
2022-02-07	35.79	36.30	34.87	35.14	13006302
2022-02-08	34.89	36.13	34.66	35.93	10682700
2022-02-09	36.82	37.46	36.51	37.46	10436968
2022-02-10	35.94	37.37	35.35	35.75	20919028
2022-02-11	35.73	36.05	33.21	33.50	20967028
2022-02-14	33.34	34.21	32.85	33.59	21453562
2022-02-15	34.59	35.25	34.38	35.23	12324576
2022-02-16	34.75	35.39	34.13	35.20	13161038
2022-02-17	34.52	34.67	33.01	33.11	12042358
2022-02-18	33.26	33.35	31.89	32.34	17350324
2022-02-22	31.76	32.81	30.99	31.69	18383904
2022-02-23	32.29	32.45	30.01	30.08	20688944
2022-02-24	28.12	32.16	28.06	32.09	31324514
2022-02-25	32.23	33.10	31.49	33.08	17812034
2022-02-28	32.45	33.59	32.22	33.34	15971148
2022-03-01	33.06	33.51	31.77	32.24	15366580
2022-03-02	32.55	33.56	32.01	33.30	13087864
2022-03-03	33.86	33.87	32.00	32.35	13261318
2022-03-04	31.90	32.18	30.98	31.44	12068112
2022-03-07	31.43	31.64	29.07	29.11	15476900
2022-03-08	28.96	30.60	28.22	28.82	29354070
2022-03-09	30.34	31.15	29.86	30.93	15464908
2022-03-10	30.12	30.44	29.38	30.24	14806440
2022-03-11	30.77	30.83	28.87	28.96	11842634
2022-03-14	28.74	29.35	27.72	27.86	17040546
2022-03-15	28.32	29.73	28.03	29.58	17767890
2022-03-16	30.32	31.80	29.64	31.80	21507448
2022-03-17	31.43	32.54	31.17	32.54	13647536
2022-03-18	32.23	33.94	32.01	33.89	14640234
2022-03-21	33.72	34.15	32.82	33.70	13863980
2022-03-22	33.80	35.18	33.72	35.01	13090984
2022-03-23	34.45	35.15	34.00	34.01	12658960
2022-03-24	34.39	35.53	33.97	35.52	14963370
2022-03-25	35.49	35.71	34.59	35.47	13494986
2022-03-28	35.45	36.57	35.20	36.57	13447706
2022-03-29	37.36	37.93	36.78	37.80	13109350
2022-03-30	37.43	37.76	36.66	36.99	10161820
2022-03-31	37.00	37.07	35.89	35.96	18050324
2022-04-01	36.11	36.27	35.27	35.94	13742196
2022-04-04	36.08	37.39	36.03	37.38	10275642
2022-04-05	37.09	37.23	35.48	35.75	15053450
2022-04-06	34.64	34.86	33.64	34.15	18505032
2022-04-07	33.98	34.77	33.28	34.34	23844144
2022-04-08	34.00	34.14	33.25	33.36	16142964
2022-04-11	32.53	32.72	31.73	31.79	12651738
2022-04-12	32.71	33.05	31.26	31.54	17266992
2022-04-13	31.58	33.00	31.45	32.79	9644506
2022-04-14	32.80	32.91	31.26	31.29	13048406
2022-04-18	31.09	31.78	30.81	31.39	10158504
2022-04-19	31.22	32.85	31.03	32.72	10597382
2022-04-20	32.91	32.99	31.56	31.76	11112608
2022-04-21	32.53	33.02	30.30	30.49	15518192
2022-04-22	30.50	30.73	28.80	28.86	17695394
2022-04-25	28.56	29.67	28.34	29.62	20252660
2022-04-26	29.24	29.26	27.32	27.34	17151748
2022-04-27	27.38	28.36	27.00	27.31	22371164
2022-04-28	28.18	29.56	27.44	29.23	21608522
2022-04-29	28.47	29.10	26.51	26.60	21359734
2022-05-02	26.53	27.53	26.00	27.50	41916922
2022-05-03	27.49	27.95	27.07	27.58	15773482
2022-05-04	27.65	29.53	26.70	29.43	26193550
2022-05-05	28.61	28.64	25.85	26.51	21008642
2022-05-06	26.09	26.80	25.12	25.84	23935108
2022-05-09	24.86	25.27	23.55	23.79	20535744
2022-05-10	24.97	25.16	23.70	24.38	31727124
2022-05-11	23.99	24.90	22.78	22.91	29229316
2022-05-12	22.22	23.53	21.83	22.81	26040298
2022-05-13	23.52	24.65	23.26	24.48	13575418
2022-05-16	24.20	24.54	23.71	23.93	12234746
2022-05-17	24.88	25.22	24.26	25.16	12646242
2022-05-18	24.38	24.51	22.48	22.66	11742152
2022-05-19	22.37	23.18	22.12	22.44	17992452
2022-05-20	22.99	23.09	20.98	22.28	16167696
2022-05-23	22.46	23.08	22.08	23.03	13331604
2022-05-24	22.18	22.29	21.27	22.04	14159970
2022-05-25	21.81	22.99	21.78	22.67	13620808
2022-05-26	22.54	24.16	22.49	23.92	8656456
2022-05-27	24.43	25.50	24.41	25.50	13309214
2022-05-31	25.48	25.85	24.68	25.34	11966220
2022-06-01	25.71	26.06	24.59	24.97	11093600
2022-06-02	24.78	26.35	24.54	26.34	11470642
2022-06-03	25.43	25.67	24.74	24.93	10348684
2022-06-06	25.70	25.95	24.86	25.12	8605710
2022-06-07	24.55	25.68	24.37	25.57	7821400
2022-06-08	25.41	25.85	25.03	25.18	5292230
2022-06-09	24.88	25.40	23.80	23.81	7298436
2022-06-10	22.90	23.10	22.07	22.11	16817948
2022-06-13	20.74	21.12	19.94	20.08	19895642
2022-06-14	20.41	20.54	19.77	20.17	12524240
2022-06-15	20.66	21.74	20.25	21.16	19030844
2022-06-16	20.06	20.13	19.12	19.46	28909888
2022-06-17	19.55	20.26	19.31	19.91	16116904
2022-06-21	20.57	21.25	20.56	20.92	14404678
2022-06-22	20.51	21.51	20.44	20.85	11397034
2022-06-23	21.23	21.59	20.79	21.47	10545480
2022-06-24	21.90	22.99	21.87	22.98	8389202
2022-06-27	23.15	23.23	22.41	22.59	7038590
2022-06-28	22.68	23.08	21.18	21.20	10056564
2022-06-29	21.17	21.47	20.81	21.26	10130852
2022-06-30	20.78	21.25	20.04	20.71	11290790
2022-07-01	20.49	21.04	20.23	20.98	12950552
2022-07-05	20.41	21.71	20.17	21.70	9101380
2022-07-06	21.75	22.29	21.49	21.96	9548790
2022-07-07	22.10	23.01	22.10	22.90	5611472
2022-07-08	22.44	23.18	22.32	22.97	6734374
2022-07-11	22.58	22.61	21.84	21.96	6936746
2022-07-12	22.17	22.47	21.30	21.55	7321496
2022-07-13	20.70	21.82	20.62	21.47	11671020
2022-07-14	21.05	21.73	20.57	21.61	9062372
2022-07-15	22.07	22.40	21.82	22.38	7205956
2022-07-18	22.82	23.04	21.83	22.01	7377948
2022-07-19	22.58	23.40	22.32	23.35	8199038
2022-07-20	23.42	24.28	23.30	24.09	9271820
2022-07-21	24.15	24.78	23.74	24.78	7490974
2022-07-22	24.64	24.98	23.61	23.91	8823266
2022-07-25	23.90	23.98	23.31	23.65	9322856
2022-07-26	23.36	23.39	22.57	22.70	4909356
2022-07-27	23.41	24.89	23.34	24.62	12328310
2022-07-28	24.58	25.19	23.96	25.08	11962596
2022-07-29	25.35	26.15	25.12	26.01	8710512
2022-08-01	25.71	26.55	25.53	25.98	5901424
2022-08-02	25.58	26.51	25.41	25.81	6476416
2022-08-03	26.10	27.36	26.09	27.21	6720804
2022-08-04	27.22	27.51	26.86	27.45	5514702
2022-08-05	26.58	27.36	26.44	27.01	10551290
2022-08-08	27.17	27.80	26.59	26.84	6918322
2022-08-09	26.50	26.55	25.95	26.22	5850462
2022-08-10	27.48	27.73	27.05	27.68	11302060
2022-08-11	28.09	28.43	27.24	27.37	6851352
2022-08-12	27.72	28.46	27.53	28.45	5083552
2022-08-15	28.25	28.97	28.25	28.88	4667616
2022-08-16	28.69	29.11	28.20	28.74	6352122
2022-08-17	28.17	28.59	27.72	28.08	8123326
2022-08-18	28.05	28.41	27.78	28.22	4834422
2022-08-19	27.68	27.78	26.97	27.11	6553130
2022-08-22	26.36	26.40	25.53	25.68	13726720
2022-08-23	25.63	26.10	25.50	25.63	6611926
2022-08-24	25.54	26.07	25.45	25.78	5331808
2022-08-25	26.06	26.68	25.89	26.67	7587200
2022-08-26	26.63	26.82	24.48	24.48	11767188
2022-08-29	24.00	24.44	23.82	24.00	9564926
2022-08-30	24.27	24.35	23.05	23.46	8286136
2022-08-31	23.92	24.06	23.17	23.19	17337946
2022-09-01	22.78	23.25	22.19	23.20	10762774
2022-09-02	23.66	23.86	22.28	22.54	13055484
2022-09-06	22.60	22.75	21.88	22.21	10722554
2022-09-07	22.27	23.25	22.24	23.10	11316416
2022-09-08	22.76	23.54	22.56	23.34	11207138
2022-09-09	23.69	24.43	23.68	24.35	6408748
2022-09-12	24.57	24.98	24.52	24.92	7567438
2022-09-13	23.47	23.68	22.05	22.18	12905790
2022-09-14	22.36	22.67	22.09	22.54	7933442
2022-09-15	22.21	22.60	21.53	21.76	9872306
2022-09-16	21.26	21.56	20.95	21.50	8808670
2022-09-19	21.10	21.86	21.09	21.84	8166058
2022-09-20	21.45	21.83	21.14	21.48	9361484
2022-09-21	21.62	22.26	20.69	20.70	15802006
2022-09-22	20.46	20.63	20.02	20.20	11582350
2022-09-23	19.84	19.87	19.03	19.54	13828672
2022-09-26	19.45	20.10	19.26	19.35	10924270
2022-09-27	19.85	20.19	19.05	19.40	13018208
2022-09-28	19.38	20.34	19.16	20.15	9776734
2022-09-29	19.56	19.61	18.55	19.02	13093336
2022-09-30	18.87	19.44	18.32	18.33	12365312
2022-10-03	18.57	19.42	18.37	19.20	12673626
2022-10-04	19.96	20.50	19.95	20.40	12115162
2022-10-05	19.83	20.64	19.44	20.37	10373816
2022-10-06	20.22	20.68	19.99	20.04	11859106
2022-10-07	19.36	19.37	18.32	18.51	12149844
2022-10-10	18.53	18.59	17.76	18.11	8529804
2022-10-11	17.90	18.29	17.40	17.66	14375456
2022-10-12	17.73	17.98	17.53	17.63	9578982
2022-10-13	16.61	18.62	16.49	18.43	22276842
2022-10-14	18.76	18.85	17.25	17.31	15668040
2022-10-17	18.13	18.58	18.13	18.49	12955802
2022-10-18	19.45	19.54	18.38	18.78	17131400
2022-10-19	18.53	19.05	18.27	18.62	9111704
2022-10-20	18.48	19.20	18.25	18.41	12220336
2022-10-21	18.25	19.35	18.09	19.29	12779724
2022-10-24	19.31	19.83	18.79	19.71	11592174
2022-10-25	19.83	20.56	19.83	20.51	8550506
2022-10-26	19.67	20.47	19.53	19.59	12766002
2022-10-27	19.43	19.64	18.80	18.87	9520884
2022-10-28	18.78	20.09	18.77	20.03	10842470
2022-10-31	19.69	19.81	19.28	19.54	9882596
2022-11-01	20.06	20.13	19.10	19.15	10109828
2022-11-02	19.15	19.58	17.83	17.84	16235154
2022-11-03	17.46	17.67	17.08	17.14	12666614
2022-11-04	17.80	17.93	16.95	17.69	13356644
2022-11-07	17.83	18.14	17.54	18.07	5523980
2022-11-08	18.27	18.77	17.79	18.32	9044368
2022-11-09	18.07	18.17	17.43	17.46	7478960
2022-11-10	19.17	20.09	18.87	20.04	16590114
2022-11-11	20.03	20.88	19.83	20.78	10517690
2022-11-14	20.48	20.96	20.28	20.41	19760282
2022-11-15	21.39	21.53	20.49	20.98	13336900
2022-11-16	20.69	20.73	20.28	20.40	6324122
2022-11-17	19.72	20.51	19.70	20.29	13683012
2022-11-18	20.74	20.76	19.95	20.30	8882092
2022-11-21	20.09	20.26	19.75	19.87	4775924
2022-11-22	19.98	20.46	19.66	20.44	8834872
2022-11-23	20.44	20.93	20.41	20.85	8342456
2022-11-25	20.61	20.71	20.50	20.56	2779546
2022-11-28	20.28	20.57	19.82	19.95	4110292
2022-11-29	19.98	20.04	19.45	19.66	4890422
2022-11-30	19.69	21.45	19.57	21.45	14528772
2022-12-01	21.49	21.77	21.07	21.49	7831066
2022-12-02	20.73	21.43	20.70	21.32	7703662
2022-12-05	20.99	21.18	20.38	20.58	6606614
2022-12-06	20.56	20.58	19.53	19.73	9560456
2022-12-07	19.55	19.85	19.33	19.56	11128592
2022-12-08	19.76	20.16	19.46	20.04	5958676
2022-12-09	19.88	20.27	19.70	19.78	7095348
2022-12-12	19.79	20.26	19.65	20.26	5270208
2022-12-13	21.84	21.86	20.30	20.70	16672296
2022-12-14	20.59	21.08	19.92	20.38	12088168
2022-12-15	19.76	19.87	18.83	19.01	13833274
2022-12-16	18.90	19.12	18.41	18.63	20766832
2022-12-19	18.66	18.67	17.94	18.13	7875104
2022-12-20	17.94	18.31	17.73	18.08	8547864
2022-12-21	18.22	18.77	18.10	18.55	7561872
2022-12-22	18.12	18.13	17.04	17.63	12133990
2022-12-23	17.45	17.78	17.19	17.72	7979624
2022-12-27	17.62	17.62	17.12	17.18	7173184
2022-12-28	17.13	17.44	16.69	16.73	7322018
2022-12-29	17.08	17.66	17.00	17.54	7830242
2022-12-30	17.16	17.53	16.99	17.52	6488240
2023-01-03	17.82	18.02	16.96	17.28	10744450
2023-01-04	17.56	17.66	17.02	17.44	10703232
2023-01-05	17.21	17.22	16.83	16.87	8770720
2023-01-06	17.09	17.95	16.71	17.80	9068378
2023-01-09	18.07	18.66	17.95	18.04	10445538
2023-01-10	17.89	18.34	17.82	18.34	7259396
2023-01-11	18.48	18.97	18.37	18.96	6547674
2023-01-12	19.03	19.29	18.43	19.14	13126426
2023-01-13	18.80	19.45	18.75	19.41	7118108
2023-01-17	19.38	19.67	19.22	19.47	5573086
2023-01-18	19.71	19.92	18.95	18.97	7323484
2023-01-19	18.74	18.90	18.43	18.59	8381888
2023-01-20	18.81	19.66	18.68	19.63	6992276
2023-01-23	19.72	20.65	19.63	20.49	15408738
2023-01-24	20.24	20.55	20.16	20.40	11212362
2023-01-25	19.74	20.38	19.37	20.29	12435204
2023-01-26	20.78	21.10	20.40	21.07	9152488
2023-01-27	20.88	21.78	20.87	21.49	11035464
2023-01-30	21.00	21.21	20.57	20.60	9410734
2023-01-31	20.62	21.24	20.61	21.24	10618834
2023-02-01	21.20	22.49	20.90	22.16	16668632
2023-02-02	23.10	24.00	22.71	23.72	15147236
2023-02-03	22.68	23.81	22.63	22.86	17743174
2023-02-06	22.47	22.82	22.27	22.48	13271550
2023-02-07	22.46	23.57	22.29	23.42	17696600
2023-02-08	23.20	23.34	22.47	22.56	8345932
2023-02-09	23.21	23.24	21.94	22.15	9880572
2023-02-10	21.83	22.13	21.50	21.87	9519330
2023-02-13	22.07	22.64	21.90	22.57	7921382
2023-02-14	22.32	23.03	22.02	22.88	12703826
2023-02-15	22.61	23.25	22.51	23.25	9284842
2023-02-16	22.50	23.11	22.32	22.34	11092554
2023-02-17	22.02	22.13	21.58	22.02	7646378
2023-02-21	21.45	21.66	20.96	20.97	7102720
2023-02-22	21.06	21.30	20.76	21.00	9557512
2023-02-23	21.53	21.54	20.75	21.37	12213510
2023-02-24	20.63	20.80	20.38	20.63	12300904
2023-02-27	21.10	21.29	20.85	20.94	8575194
2023-02-28	20.84	21.24	20.79	20.87	6760528
2023-03-01	20.82	20.92	20.39	20.53	8565298
2023-03-02	20.16	20.98	20.13	20.88	8916070
2023-03-03	21.11	21.75	21.04	21.73	9703714
2023-03-06	21.91	22.34	21.74	21.76	8407120
2023-03-07	21.78	21.91	21.14	21.23	10277906
2023-03-08	21.28	21.52	21.01	21.45	8041116
2023-03-09	21.50	21.87	20.56	20.66	10255742
2023-03-10	20.69	20.91	19.94	20.09	30820702
2023-03-13	19.85	20.92	19.62	20.39	30307890
2023-03-14	20.90	21.41	20.78	21.33	13030988
2023-03-15	20.95	21.60	20.73	21.54	18626270
2023-03-16	21.39	22.72	21.29	22.67	16625352
2023-03-17	22.66	23.01	22.16	22.44	12643398
2023-03-20	22.36	22.65	22.03	22.61	8176834
2023-03-21	22.89	23.32	22.67	23.24	7240850
2023-03-22	23.24	23.98	22.59	22.60	24747828
2023-03-23	23.16	23.79	22.74	23.15	12797124
2023-03-24	23.07	23.32	22.72	23.31	7770386
2023-03-27	23.41	23.57	22.85	22.97	6827560
2023-03-28	22.90	22.90	22.39	22.74	7862218
2023-03-29	23.29	23.66	23.17	23.58	6727866
2023-03-30	23.93	24.09	23.73	23.99	8303290
2023-03-31	24.02	24.82	23.99	24.79	7233716
2023-04-03	24.45	24.70	24.24	24.66	8188068
2023-04-04	24.73	24.88	24.30	24.50	6523978
2023-04-05	24.33	24.36	23.70	23.99	8331412
2023-04-06	23.73	24.38	23.52	24.33	8803350
2023-04-10	23.85	24.28	23.57	24.28	6597040
2023-04-11	24.27	24.27	23.89	23.97	5338602
2023-04-12	24.26	24.34	23.47	23.53	8870280
2023-04-13	23.79	24.51	23.77	24.45	7159224
2023-04-14	24.19	24.62	23.90	24.35	6523156
2023-04-17	24.29	24.44	23.96	24.37	6663334
2023-04-18	24.71	24.77	24.19	24.39	6720536
2023-04-19	24.01	24.52	23.99	24.36	7118628
2023-04-20	23.88	24.43	23.77	23.98	10049234
2023-04-21	23.90	24.14	23.64	24.01	8053640
2023-04-24	23.98	24.18	23.58	23.91	5432246
2023-04-25	23.65	23.76	22.99	23.01	10007158
2023-04-26	23.50	23.74	23.20	23.27	7649740
2023-04-27	23.84	24.61	23.75	24.54	13067438
2023-04-28	24.49	24.88	24.32	24.87	7154848
2023-05-01	24.80	25.02	24.64	24.81	6883900
2023-05-02	24.80	24.84	24.09	24.36	7979438
2023-05-03	24.43	24.83	24.03	24.06	10127856
2023-05-04	24.01	24.17	23.71	23.88	7361934
2023-05-05	24.20	25.00	24.15	24.88	6692412
2023-05-08	24.79	25.05	24.63	24.99	5566644
2023-05-09	24.73	24.86	24.62	24.68	5099282
2023-05-10	25.06	25.34	24.66	25.21	9513752
2023-05-11	25.27	25.44	25.03	25.36	7098424
2023-05-12	25.43	25.50	24.85	25.18	7470104
2023-05-15	25.24	25.48	25.00	25.45	7146570
2023-05-16	25.32	25.76	25.32	25.49	5992136
2023-05-17	25.65	26.19	25.47	26.12	7689334
2023-05-18	26.16	27.10	26.16	27.06	10012702
2023-05-19	27.09	27.20	26.76	26.94	7781288
2023-05-22	26.89	27.27	26.89	27.10	6917822
2023-05-23	26.84	27.01	26.36	26.42	5407390
2023-05-24	26.10	26.34	25.81	26.14	7873184
2023-05-25	27.31	27.60	26.91	27.39	9238760
2023-05-26	27.57	28.93	27.55	28.80	9572740
2023-05-30	29.51	29.70	28.81	29.04	9288328
2023-05-31	28.77	29.11	28.47	28.66	8535978
2023-06-01	28.65	29.58	28.48	29.37	6621364
2023-06-02	29.66	29.99	29.36	29.80	8838720
2023-06-05	29.76	30.27	29.66	29.80	6076942
2023-06-06	29.72	29.98	29.49	29.83	5470250
2023-06-07	29.86	30.19	28.69	28.80	8243548
2023-06-08	28.84	29.57	28.80	29.50	6031802
2023-06-09	29.75	30.25	29.48	29.71	8514800
2023-06-12	30.00	30.73	29.83	30.73	5327402
2023-06-13	31.20	31.33	30.64	31.18	6533562
2023-06-14	31.18	31.68	30.70	31.63	9163200
2023-06-15	31.40	32.63	31.29	32.36	12554480
2023-06-16	32.79	32.81	31.88	31.94	6792696
2023-06-20	31.69	32.10	31.33	31.87	5763664
2023-06-21	31.64	31.72	30.82	31.00	6789648
2023-06-22	30.75	31.72	30.68	31.71	4765722
2023-06-23	31.00	31.47	30.77	31.07	5760988
2023-06-26	30.97	31.45	30.22	30.24	6571568
2023-06-27	30.50	31.38	30.36	31.27	10757182
2023-06-28	30.93	31.71	30.93	31.37	9968622
2023-06-29	31.32	31.41	30.95	31.23	6941732
2023-06-30	31.86	32.37	31.81	32.19	6290872
2023-07-03	32.29	32.44	32.10	32.35	3440660
2023-07-05	32.04	32.62	32.04	32.32	4066522
2023-07-06	31.63	31.89	31.30	31.82	7080274
2023-07-07	31.76	32.33	31.55	31.59	7112200
2023-07-10	31.53	31.73	31.10	31.63	9980778
2023-07-11	31.68	31.99	31.31	31.92	10915842
2023-07-12	32.63	32.96	32.28	32.73	11074416
2023-07-13	33.27	33.96	33.17	33.81	6167974
2023-07-14	33.89	34.47	33.63	33.79	7406554
2023-07-17	33.91	34.57	33.83	34.41	9326860
2023-07-18	34.30	35.22	33.94	34.98	12501144
2023-07-19	35.17	35.37	34.71	34.89	9835996
2023-07-20	34.37	34.64	33.13	33.31	10129106
2023-07-21	33.75	33.87	33.04	33.11	8123976
2023-07-24	33.28	33.45	32.89	33.21	10284042
2023-07-25	33.34	33.95	33.33	33.67	10330586
2023-07-26	33.47	33.73	33.01	33.44	6982202
2023-07-27	34.39	34.68	33.02	33.25	16236328
2023-07-28	33.97	34.64	33.88	34.46	8292006
2023-07-31	34.51	34.69	34.25	34.52	5762568
2023-08-01	34.24	34.45	33.94	34.32	5240814
2023-08-02	33.68	33.68	32.58	32.80	13333702
2023-08-03	32.36	33.05	32.33	32.68	7803124
2023-08-04	33.03	33.43	32.28	32.37	14142926
2023-08-07	32.70	32.93	32.27	32.92	6114754
2023-08-08	32.46	32.46	31.79	32.34	10888644
2023-08-09	32.39	32.42	31.50	31.62	7037704
2023-08-10	32.13	32.72	31.46	31.73	13651828
2023-08-11	31.27	31.62	31.05	31.31	8892720
2023-08-14	31.18	32.03	31.05	32.02	5633476
2023-08-15	31.83	31.97	31.21	31.33	5414778
2023-08-16	31.23	31.49	30.64	30.65	6374090
2023-08-17	30.88	30.94	29.90	29.96	9601442
2023-08-18	29.40	30.10	29.32	29.88	7514666
2023-08-21	30.13	30.96	30.06	30.85	8257006
2023-08-22	31.28	31.28	30.63	30.76	7625056
2023-08-23	30.94	31.90	30.91	31.72	8116128
2023-08-24	32.31	32.32	30.31	30.32	10530376
2023-08-25	30.48	31.10	29.90	30.82	14986582
2023-08-28	31.31	31.42	30.84	31.28	5851222
2023-08-29	31.23	32.68	31.18	32.62	8183984
2023-08-30	32.65	33.08	32.46	32.98	7393458
2023-08-31	32.97	33.46	32.96	33.14	5388034
2023-09-01	33.59	33.65	32.81	33.10	5922386
2023-09-05	32.93	33.37	32.77	33.16	4413530
2023-09-06	33.00	33.07	32.21	32.57	6877294
2023-09-07	31.76	32.22	31.58	32.08	6219642
2023-09-08	32.06	32.56	32.00	32.16	6528200
2023-09-11	32.69	33.01	32.36	32.92	7382146
2023-09-12	32.62	32.85	32.13	32.19	7969878
2023-09-13	32.22	32.70	32.02	32.42	7316214
2023-09-14	32.71	33.10	32.35	32.94	7829304
2023-09-15	32.68	32.76	31.64	31.78	10794020
2023-09-18	31.62	32.05	31.58	31.86	5146558
2023-09-19	31.61	31.84	31.19	31.72	6375194
2023-09-20	31.90	31.95	30.78	30.80	10784342
2023-09-21	30.14	30.28	29.62	29.64	8599212
2023-09-22	29.94	30.29	29.60	29.66	7569220
2023-09-25	29.48	29.94	29.32	29.93	5792994
2023-09-26	29.48	29.57	28.86	29.02	6881242
2023-09-27	29.20	29.47	28.55	29.17	9551940
2023-09-28	28.98	29.98	28.85	29.63	9031530
2023-09-29	30.20	30.44	29.45	29.68	11351744
2023-10-02	29.70	30.39	29.60	30.15	9423286
2023-10-03	29.72	30.10	28.81	29.09	10530950
2023-10-04	29.22	30.01	29.14	29.87	10016760
2023-10-05	29.86	29.91	29.09	29.68	6616936
2023-10-06	29.17	30.86	29.03	30.66	10871916
2023-10-09	30.27	31.07	30.00	30.98	6528868
2023-10-10	31.02	31.76	30.95	31.30	7792984
2023-10-11	31.53	31.79	31.24	31.75	6927978
2023-10-12	31.83	32.13	31.10	31.50	10319076
2023-10-13	31.62	31.72	30.47	30.72	9715626
2023-10-16	30.94	31.58	30.92	31.42	6193474
2023-10-17	30.78	31.48	30.42	31.21	8118246
2023-10-18	30.76	31.14	30.14	30.33	9828226
2023-10-19	30.59	30.79	29.64	29.78	16464580
2023-10-20	29.70	29.79	28.86	28.90	11697170
2023-10-23	28.65	29.64	28.32	29.05	36769464
2023-10-24	29.36	29.74	29.08	29.63	8863388
2023-10-25	29.19	29.24	28.06	28.16	12723494
2023-10-26	27.95	28.10	26.86	27.08	17080456
2023-10-27	27.50	27.88	27.13	27.34	14958040
2023-10-30	27.72	28.15	27.50	27.93	15122674
2023-10-31	27.94	28.26	27.52	28.21	8014546
2023-11-01	28.33	29.26	28.32	29.19	13525038
2023-11-02	29.90	30.25	29.70	30.23	13622116
2023-11-03	30.43	31.14	30.39	30.93	8676598
2023-11-06	31.05	31.26	30.78	31.17	7315792
2023-11-07	31.34	31.90	31.13	31.75	7065680
2023-11-08	31.82	31.92	31.39	31.80	6037410
2023-11-09	31.89	32.08	31.19	31.29	9564624
2023-11-10	31.56	32.70	31.48	32.66	15656436
2023-11-13	32.40	32.65	32.13	32.47	7899684
2023-11-14	33.58	34.02	33.49	33.85	11581616
2023-11-15	34.17	34.28	33.66	33.90	8840142
2023-11-16	33.75	33.99	33.53	33.96	8899790
2023-11-17	33.81	34.14	33.65	33.95	5739326
2023-11-20	33.96	34.89	33.95	34.78	11406798
2023-11-21	34.46	34.49	34.04	34.34	8832850
2023-11-22	34.71	35.15	34.44	34.63	11143980
2023-11-24	34.53	34.65	34.34	34.51	2594948
2023-11-27	34.42	34.80	34.30	34.45	4448276
2023-11-28	34.32	34.72	34.24	34.62	6934686
2023-11-29	35.06	35.32	34.49	34.54	9940150
2023-11-30	34.58	34.65	33.82	34.36	7866772
2023-12-01	34.15	34.65	33.87	34.56	7126676
2023-12-04	33.85	33.94	33.25	33.89	8523318
2023-12-05	33.55	34.27	33.52	34.06	7302020
2023-12-06	34.58	34.60	33.60	33.66	5998572
2023-12-07	34.17	34.73	33.98	34.61	5838736
2023-12-08	34.26	34.97	34.24	34.88	8000814
2023-12-11	34.79	35.52	34.77	35.48	5527640
2023-12-12	35.48	36.05	35.27	36.04	5435980
2023-12-13	36.20	37.05	36.06	36.94	7928820
2023-12-14	37.15	37.39	36.30	36.86	8718658
2023-12-15	37.01	37.43	36.89	37.13	8727308
2023-12-18	37.28	37.84	37.23	37.67	6906874
2023-12-19	37.74	38.07	37.72	38.00	5965190
2023-12-20	37.86	38.24	36.84	36.86	8167504
2023-12-21	37.58	37.77	37.10	37.71	6424532
2023-12-22	37.92	38.10	37.46	37.82	7049978
2023-12-26	37.96	38.39	37.95	38.26	3625640
2023-12-27	38.31	38.46	38.15	38.40	4740444
2023-12-28	38.61	38.65	38.28	38.33	3925532
2023-12-29	38.34	38.41	37.65	38.00	7528304
2024-01-02	37.32	37.37	36.29	36.72	9588074
2024-01-03	36.23	36.42	35.86	35.94	9925796
2024-01-04	35.57	36.14	35.50	35.54	6966046
2024-01-05	35.57	36.11	35.37	35.63	7603516
2024-01-08	35.84	37.13	35.82	37.09	7127038
2024-01-09	36.52	37.40	36.49	37.24	5749982
2024-01-10	37.27	37.91	37.12	37.72	5419330
2024-01-11	37.94	38.19	36.91	37.84	7780196
2024-01-12	38.05	38.20	37.63	37.89	6328096
2024-01-16	37.65	38.16	37.37	37.88	7434196
2024-01-17	37.25	37.50	36.65	37.43	9560950
2024-01-18	38.01	38.57	37.78	38.50	9236954
2024-01-19	38.89	40.02	38.78	40.00	10636724
2024-01-22	40.42	40.66	39.98	40.10	8290690
2024-01-23	40.22	40.45	39.87	40.42	5471526
2024-01-24	41.16	41.63	40.77	40.85	11427548
2024-01-25	41.32	41.45	40.49	40.93	8001646
2024-01-26	40.56	40.90	40.32	40.43	7150714
2024-01-29	40.52	41.30	40.40	41.27	6252786
2024-01-30	41.06	41.16	40.53	40.69	5167538
2024-01-31	39.85	40.23	39.07	39.10	14639866
2024-02-01	39.42	40.09	39.24	40.03	9338622
2024-02-02	40.36	41.59	40.17	41.37	10507438
2024-02-05	41.34	41.45	40.56	41.22	6399272
2024-02-06	41.43	41.56	40.60	41.07	6142278
2024-02-07	41.59	42.06	41.34	41.90	5831350
2024-02-08	41.90	42.17	41.76	42.03	4085546
2024-02-09	42.24	42.99	42.09	42.84	5793502
2024-02-12	42.80	43.25	42.37	42.49	5187140
2024-02-13	40.92	41.69	40.54	41.16	11004906
2024-02-14	41.68	42.14	41.22	42.06	7727978
2024-02-15	42.18	42.37	41.66	42.27	7730028
2024-02-16	42.34	42.36	41.37	41.51	7759678
2024-02-20	41.11	41.39	40.13	40.87	8186148
2024-02-21	40.32	40.55	39.77	40.53	7445986
2024-02-22	42.19	43.08	42.05	42.90	8965524
2024-02-23	43.18	43.37	42.43	42.62	7262328
2024-02-26	42.75	42.96	42.53	42.57	5209006
2024-02-27	42.78	42.84	42.26	42.78	4685908
2024-02-28	42.34	42.57	42.11	42.29	3813056
2024-02-29	42.85	43.21	42.23	43.02	6099936
2024-03-01	43.17	44.47	43.16	44.31	6217578
2024-03-04	44.28	44.36	43.91	43.95	6141568
2024-03-05	43.33	43.35	41.90	42.38	8465746
2024-03-06	43.20	43.52	42.53	42.90	6384362
2024-03-07	43.59	44.42	43.28	44.19	6978346
2024-03-08	44.24	44.80	42.76	42.88	10652474
2024-03-11	42.59	42.81	42.19	42.56	8074732
2024-03-12	43.02	43.85	42.37	43.79	7163182
2024-03-13	43.56	43.57	42.88	43.08	4144346
2024-03-14	43.32	43.42	42.32	42.86	7269762
2024-03-15	42.27	42.38	41.60	41.82	6586866
2024-03-18	42.85	43.30	42.57	42.61	5561396
2024-03-19	42.21	42.89	41.80	42.78	4733802
2024-03-20	43.02	43.86	42.68	43.80	9219732
2024-03-21	44.79	44.87	44.15	44.18	6302974
2024-03-22	44.08	44.50	43.92	44.26	5831912
2024-03-25	43.71	44.25	43.52	43.95	4242446
2024-03-26	44.26	44.43	43.62	43.66	5007644
2024-03-27	44.25	44.26	43.36	43.95	6829532
2024-03-28	43.92	44.08	43.69	43.74	5932016
2024-04-01	43.93	44.44	43.55	43.95	5497712
2024-04-02	42.96	43.23	42.56	43.17	5965360
2024-04-03	42.75	43.72	42.73	43.34	5091558
2024-04-04	44.17	44.28	41.96	41.99	9408556
2024-04-05	42.27	43.51	42.13	42.99	9035788
2024-04-08	43.16	43.37	42.73	43.01	5717376
2024-04-09	43.46	43.51	42.38	43.31	7503296
2024-04-10	42.29	42.72	42.14	42.52	9474206
2024-04-11	42.90	44.06	42.45	43.90	6481080
2024-04-12	43.03	43.25	42.20	42.48	9770136
2024-04-15	43.20	43.21	40.91	41.06	20375304
2024-04-16	41.03	41.57	40.81	41.06	8559242
2024-04-17	41.43	41.44	39.88	40.06	8073500
2024-04-18	40.14	40.48	39.47	39.57	7749580
2024-04-19	39.34	39.44	37.64	37.94	11067288
2024-04-22	38.42	39.12	37.80	38.69	8090052
2024-04-23	39.05	40.06	38.98	39.85	6423066
2024-04-24	40.42	40.70	39.68	40.11	6341760
2024-04-25	38.71	39.85	38.50	39.68	7856178
2024-04-26	40.27	41.19	40.15	40.92	16079706
2024-04-29	41.30	41.42	40.71	41.23	5072962
2024-04-30	40.91	41.18	39.66	39.66	5158482
2024-05-01	39.38	40.70	38.93	39.08	11989656
2024-05-02	39.76	40.23	38.90	40.06	5431628
2024-05-03	41.48	41.87	41.17	41.66	5837798
2024-05-06	42.01	42.59	41.86	42.59	4026712
2024-05-07	42.65	42.90	42.44	42.57	3822780
2024-05-08	42.06	42.79	42.04	42.53	2550176
2024-05-09	42.56	42.79	42.20	42.68	2669032
2024-05-10	42.97	43.31	42.58	42.89	4573958
2024-05-13	43.24	43.26	42.79	43.08	3147302
2024-05-14	42.96	43.72	42.94	43.61	5012640
2024-05-15	44.10	45.01	43.80	44.95	6462670
2024-05-16	44.91	45.30	44.73	44.77	4387978
2024-05-17	44.78	44.90	44.27	44.72	4363252
2024-05-20	44.74	45.46	44.71	45.33	3577236
2024-05-21	44.95	45.53	44.91	45.49	2838276
2024-05-22	45.53	45.69	44.94	45.47	4075122
2024-05-23	46.40	46.41	44.66	45.03	7033400
2024-05-24	45.34	46.12	45.20	45.88	4924442
2024-05-28	46.10	46.22	45.61	46.21	3476660
2024-05-29	45.34	45.91	45.33	45.56	3680110
2024-05-30	45.35	45.37	44.30	44.56	3335814
2024-05-31	44.58	44.72	42.87	44.56	5933960
2024-06-03	45.12	45.32	43.81	44.85	4175878
2024-06-04	44.78	45.31	44.44	45.07	3823926
2024-06-05	45.79	46.90	45.56	46.89	4699236
2024-06-06	47.02	47.08	46.62	46.85	3274584
2024-06-07	46.74	47.30	46.52	46.74	3348956
2024-06-10	46.50	47.17	46.45	47.11	2653334
2024-06-11	46.84	47.77	46.53	47.74	3227892
2024-06-12	48.54	49.47	48.41	48.99	4820844
2024-06-13	49.72	49.84	49.03	49.50	3417714
2024-06-14	49.44	50.01	49.35	49.99	3886530
2024-06-17	50.03	51.59	49.77	51.20	4282370
2024-06-18	51.19	51.37	50.85	51.22	4113752
2024-06-20	51.47	51.55	50.04	50.40	5669996
2024-06-21	50.34	50.62	49.82	50.10	3293904
2024-06-24	49.86	50.22	48.95	48.98	4279122
2024-06-25	49.41	50.15	49.23	50.04	3683068
2024-06-26	49.85	50.35	49.79	50.24	2900424
2024-06-27	50.18	50.80	50.00	50.47	3387658
2024-06-28	50.62	51.63	49.81	49.91	6420188
2024-07-01	50.12	50.63	49.34	50.52	4247760
2024-07-02	50.18	51.56	50.16	51.56	4374340
2024-07-03	51.38	52.43	51.38	52.40	3810660
2024-07-05	52.55	53.56	52.49	53.46	5120366
2024-07-08	53.54	53.83	53.33	53.73	4021900
2024-07-09	54.03	54.27	53.47	53.78	3931810
2024-07-10	54.20	55.02	53.92	54.92	4492404
2024-07-11	54.92	54.96	52.22	52.47	11170292
2024-07-12	52.59	54.09	52.49	53.07	6546092
2024-07-15	53.45	54.39	52.90	53.36	5799378
2024-07-16	53.65	53.83	52.69	53.39	4686030
2024-07-17	51.64	51.74	50.22	50.25	8610682
2024-07-18	51.00	51.04	49.08	49.75	6968938
2024-07-19	49.67	50.17	48.58	48.85	7341392
2024-07-22	50.05	50.49	49.35	50.28	5350900
2024-07-23	50.09	50.71	49.83	49.93	3005938
2024-07-24	48.51	48.56	46.15	46.32	8864762
2024-07-25	46.40	47.23	44.78	45.31	10057486
2024-07-26	46.14	46.78	45.58	46.22	5543178
2024-07-29	46.74	47.17	45.93	46.36	4943136
2024-07-30	46.76	46.90	44.43	45.08	7852118
2024-07-31	47.13	48.09	46.85	47.76	8010546
2024-08-01	47.88	48.64	44.68	45.45	10456256
2024-08-02	43.69	44.19	42.42	43.25	23179674
2024-08-05	38.60	42.00	38.38	40.75	13239556
2024-08-06	41.03	42.83	40.50	41.45	9835412
2024-08-07	42.75	43.21	40.45	40.53	10463492
2024-08-08	41.69	43.16	40.96	43.02	9644834
2024-08-09	42.72	43.74	42.51	43.46	5869342
2024-08-12	43.60	44.18	43.06	43.62	5364116
2024-08-13	44.45	45.80	44.43	45.77	5930218
2024-08-14	45.94	46.25	44.94	45.80	5412814
2024-08-15	46.98	48.16	46.90	48.09	5240924
2024-08-16	47.69	48.46	47.50	48.18	5839492
2024-08-19	48.21	49.45	47.83	49.44	5368914
2024-08-20	49.25	49.77	48.87	49.22	10537484
2024-08-21	49.38	50.05	49.02	49.70	4822582
2024-08-22	50.15	50.29	47.89	48.08	6161368
2024-08-23	48.96	49.67	48.15	49.12	6503290
2024-08-26	48.92	49.17	47.72	48.15	4811060
2024-08-27	47.81	48.64	47.41	48.43	5530458
2024-08-28	48.32	48.46	46.61	47.31	14859200
2024-08-29	47.69	48.63	46.93	47.17	8166372
2024-08-30	48.01	48.37	47.10	48.28	3913774
2024-09-03	47.61	47.64	44.84	45.31	8750114
2024-09-04	44.69	45.81	44.49	45.07	6797568
2024-09-05	44.73	45.99	44.54	45.16	6771660
2024-09-06	44.98	45.15	42.60	42.72	7840974
2024-09-09	43.52	43.97	42.91	43.79	4455376
2024-09-10	44.13	44.68	43.35	44.59	4513430
2024-09-11	44.82	46.66	43.15	46.49	21973508
2024-09-12	46.51	47.59	46.16	47.44	6335672
2024-09-13	47.25	48.05	47.20	47.82	5788348
2024-09-16	47.38	47.51	46.73	47.38	4989338
2024-09-17	47.99	48.24	46.94	47.43	5042336
2024-09-18	47.66	48.48	46.89	46.99	9610760
2024-09-19	49.24	49.96	48.82	49.39	7565524
2024-09-20	49.19	49.42	48.33	49.16	4389022
2024-09-23	49.41	49.65	49.13	49.42	3702238
2024-09-24	49.70	50.08	48.83	49.86	6006632
2024-09-25	49.73	50.35	49.69	49.99	3107748
2024-09-26	51.50	51.56	49.94	50.70	5234730
2024-09-27	50.90	50.90	49.86	50.10	4736496
2024-09-30	49.89	50.43	49.30	50.35	6061676
2024-10-01	50.28	50.34	48.16	48.93	7385930
2024-10-02	48.75	49.48	48.23	49.09	3421452
2024-10-03	48.63	49.61	48.48	49.01	5250076
2024-10-04	50.18	50.25	49.14	50.18	6681682
2024-10-07	49.78	49.96	48.81	49.05	4444250
2024-10-08	49.57	50.66	49.43	50.51	3400046
2024-10-09	50.45	51.42	50.24	51.30	4126472
2024-10-10	50.81	51.56	50.54	51.19	4275130
2024-10-11	50.76	51.51	50.64	51.29	4889474
2024-10-14	51.81	52.44	51.70	52.15	9945872
2024-10-15	52.22	52.36	50.30	50.75	10941854
2024-10-16	50.81	50.92	50.08	50.77	9462558
2024-10-17	51.90	51.91	50.82	50.85	3931750
2024-10-18	51.38	51.70	51.23	51.47	2761812
2024-10-21	51.21	51.82	50.79	51.66	4592704
2024-10-22	51.09	52.07	50.92	51.76	3890508
2024-10-23	51.25	51.38	49.47	50.16	4582672
2024-10-24	50.91	51.10	50.38	50.97	3311604
2024-10-25	51.53	52.58	51.38	51.55	6928960
2024-10-28	52.22	52.22	51.51	51.57	3535522
2024-10-29	51.62	52.80	51.24	52.55	4628990
2024-10-30	52.37	52.58	51.66	51.75	4261192
2024-10-31	50.91	50.91	49.12	49.14	8799164
2024-11-01	49.42	50.51	49.38	49.83	5359172
2024-11-04	49.70	50.22	49.18	49.52	4660616
2024-11-05	49.86	50.92	49.83	50.78	4177638
2024-11-06	52.51	53.70	52.30	53.54	9537186
2024-11-07	54.13	55.38	54.12	55.23	5141560
2024-11-08	55.06	55.47	54.95	55.30	3458614
2024-11-11	55.55	55.60	54.61	55.23	5074754
2024-11-12	55.21	55.40	54.38	55.04	4291472
2024-11-13	54.92	55.46	54.40	54.88	3293562
2024-11-14	54.80	54.98	53.92	54.09	3938934
2024-11-15	52.86	52.93	51.06	51.48	7093728
2024-11-18	51.82	52.65	51.53	52.21	4335902
2024-11-19	51.64	53.02	51.59	52.91	4783260
2024-11-20	52.84	52.91	51.45	52.84	5953410
2024-11-21	53.48	53.62	51.67	53.23	5366920
2024-11-22	53.07	53.51	52.74	53.36	3869718
2024-11-25	54.23	54.55	53.04	53.53	4661824
2024-11-26	53.83	54.26	53.66	54.09	3162646
2024-11-27	53.84	53.84	52.50	53.23	3628156
2024-11-29	53.31	54.25	53.20	54.11	2598404
2024-12-02	54.39	55.51	54.32	55.29	5272966
2024-12-03	54.99	55.68	54.89	55.64	3279208
2024-12-04	56.36	57.04	56.22	56.99	4539280
2024-12-05	56.99	57.15	56.59	56.68	2433534
2024-12-06	56.79	57.71	56.77	57.67	4528090
2024-12-09	57.42	57.61	56.49	56.74	4050328
2024-12-10	56.99	57.39	56.04	56.33	4187684
2024-12-11	57.28	58.51	57.21	58.36	3927230
2024-12-12	57.86	58.13	57.49	57.59	3539734
2024-12-13	58.43	59.02	57.75	58.44	3578958
2024-12-16	59.01	60.34	58.99	60.13	4078680
2024-12-17	59.71	59.96	59.22	59.59	4227072
2024-12-18	59.42	59.81	54.95	55.29	9102908
2024-12-19	56.27	56.39	54.70	54.76	9644532
2024-12-20	53.94	57.01	53.70	55.69	9987570
2024-12-23	56.02	56.81	55.29	56.74	4810402
2024-12-24	57.15	58.27	57.01	58.27	2841762
2024-12-26	57.89	58.53	57.44	58.17	3237734
2024-12-27	57.36	57.44	55.57	56.58	6193572
2024-12-30	55.05	55.89	54.26	55.07	6596350
2024-12-31	55.34	55.50	53.92	54.12	6637576
2025-01-02	54.77	55.25	52.95	53.88	8256736
2025-01-03	54.54	55.86	54.36	55.64	6843310
2025-01-06	56.79	57.63	56.37	56.91	5247988
2025-01-07	57.15	57.20	54.46	54.86	6579890
2025-01-08	54.85	55.22	53.88	54.87	6203006
2025-01-10	54.05	54.05	52.43	53.12	24778480
2025-01-13	51.83	52.86	51.55	52.79	4882064
2025-01-14	53.44	53.71	51.93	52.66	5988774
2025-01-15	54.31	55.31	53.99	55.04	6317990
2025-01-16	55.56	55.57	54.28	54.31	4321510
2025-01-17	56.37	56.46	55.50	56.10	5983570
2025-01-21	56.69	57.00	55.73	56.70	6641496
2025-01-22	57.76	58.69	57.71	58.18	20804334
2025-01-23	57.63	58.44	57.51	58.44	4767120
2025-01-24	58.48	58.65	57.41	57.75	4595972
2025-01-27	53.67	55.18	53.48	54.33	12186024
2025-01-28	54.57	56.21	53.84	55.97	5140196
2025-01-29	56.10	56.10	54.90	55.74	3849044
2025-01-30	56.36	56.85	55.18	56.21	5598336
2025-01-31	57.03	57.99	55.78	56.01	5625446
2025-02-03	54.13	55.70	53.59	55.12	6997858
2025-02-04	55.20	56.58	55.13	56.46	3644328
2025-02-05	55.88	57.00	55.61	56.96	3631420
2025-02-06	57.06	57.59	56.72	57.53	3693452
2025-02-07	57.65	58.06	55.91	56.08	4503324
2025-02-10	56.99	57.64	56.88	57.40	2720998
2025-02-11	56.69	57.54	56.67	57.13	2220456
2025-02-12	55.89	57.38	55.83	57.19	4213492
2025-02-13	57.56	58.89	57.38	58.82	5266092
2025-02-14	58.80	59.43	58.74	59.27	6285534
2025-02-18	59.63	59.68	58.81	59.53	6538550
2025-02-19	59.36	59.84	58.90	59.56	2730456
2025-02-20	59.38	59.46	58.00	59.03	4167580
2025-02-21	59.27	59.27	56.49	56.57	5246182
2025-02-24	56.95	57.18	55.15	55.21	6613400
2025-02-25	55.08	55.09	53.00	53.81	7208596
2025-02-26	54.29	55.13	53.40	54.05	5547040
2025-02-27	54.83	55.01	51.02	51.07	20766030
2025-02-28	51.01	52.76	50.36	52.65	9041652
2025-03-03	53.33	53.65	49.62	50.40	9457888
2025-03-04	49.76	51.67	48.44	50.03	12562300
2025-03-05	50.14	51.64	49.15	51.34	10075364
2025-03-06	49.60	50.60	48.08	48.51	7609084
2025-03-07	48.25	49.46	46.95	49.18	8447420
2025-03-10	47.50	47.60	44.54	45.46	9306148
2025-03-11	45.24	46.50	44.25	45.13	9621742
2025-03-12	46.57	46.93	45.16	46.17	7135008
2025-03-13	45.99	46.00	44.09	44.48	7399218
2025-03-14	45.47	46.76	45.36	46.60	6040434
2025-03-17	46.57	47.82	46.23	47.20	33021416
2025-03-18	46.54	46.54	45.15	45.60	5057700
2025-03-19	46.00	47.63	45.63	46.76	6574754
2025-03-20	45.98	47.48	45.86	46.45	5466958
2025-03-21	45.45	46.88	45.23	46.78	6196014
2025-03-24	48.22	48.94	48.09	48.75	6242664
2025-03-25	48.92	49.35	48.74	49.32	4001072
2025-03-26	49.09	49.25	47.19	47.51	6449978
2025-03-27	47.09	47.92	46.69	46.94	6267340
2025-03-28	46.58	46.70	44.28	44.47	8245800
2025-03-31	43.12	44.61	42.23	44.44	31218692
2025-04-01	44.12	45.31	43.58	45.14	9454344
2025-04-02	43.88	46.45	43.84	45.80	8060854
2025-04-03	41.99	42.69	40.79	40.90	10364716
2025-04-04	38.59	38.98	35.88	35.91	21589746
2025-04-07	33.36	39.25	32.36	36.01	24840632
2025-04-08	38.45	39.25	33.60	34.67	23193156
2025-04-09	34.57	43.25	34.55	42.82	37896484
2025-04-10	40.68	41.03	36.82	39.32	17448340
2025-04-11	39.06	40.97	38.44	40.71	9625762
2025-04-14	42.53	42.63	40.41	41.27	11640768
2025-04-15	41.46	42.15	41.03	41.37	6602962
2025-04-16	39.72	40.38	37.70	38.88	16537364
2025-04-17	39.35	39.45	38.35	38.82	8891670
2025-04-21	37.79	37.94	35.99	36.92	9018778
2025-04-22	37.86	39.34	37.66	38.81	9504316
2025-04-23	41.24	42.11	40.28	40.53	11145192
2025-04-24	40.91	42.90	40.80	42.84	8749252
2025-04-25	42.76	43.88	42.47	43.78	6968206
2025-04-28	43.86	44.20	42.57	43.76	4880336
2025-04-29	43.31	44.48	43.24	44.30	4523226
2025-04-30	42.76	44.62	41.87	44.29	6723862
2025-05-01	45.77	46.52	45.28	45.38	22707792
2025-05-02	46.35	47.17	46.04	46.77	5396916
2025-05-05	45.97	46.81	45.86	46.22	3589674
2025-05-06	45.00	46.04	44.74	45.37	5648734
2025-05-07	45.47	46.16	44.47	45.71	9419174
2025-05-08	46.67	47.46	45.87	46.62	6169124
2025-05-09	46.98	47.22	46.22	46.54	4620274
2025-05-12	50.17	50.35	49.12	50.33	9100404
2025-05-13	50.59	52.21	50.45	51.85	7795254
2025-05-14	52.08	52.58	51.88	52.47	6100890
2025-05-15	52.02	53.11	51.77	52.58	5064740
2025-05-16	52.85	53.06	52.13	53.03	5194142
2025-05-19	51.54	53.21	51.53	53.11	6118856
2025-05-20	52.58	52.87	52.01	52.73	4190756
2025-05-21	51.92	53.29	50.90	51.26	7939834
2025-05-22	51.37	52.18	51.12	51.45	4672746
2025-05-23	49.86	50.98	49.74	50.47	7199666
2025-05-27	51.82	52.91	51.53	52.82	4745342
2025-05-28	53.02	53.32	52.26	52.37	3210522
2025-05-29	53.84	53.87	52.04	52.56	4111432
2025-05-30	52.43	52.67	50.91	52.37	5291762
2025-06-02	51.97	53.23	51.73	53.17	3449824
2025-06-03	53.24	54.30	53.07	54.02	3973572
2025-06-04	54.14	54.51	53.75	54.30	3940304
2025-06-05	54.58	55.16	53.03	53.45	7378860
2025-06-06	54.52	54.87	54.15	54.48	4288510
2025-06-09	54.52	54.98	54.30	54.63	3213960
2025-06-10	54.72	55.49	54.26	55.36	4771658
2025-06-11	55.63	55.88	54.49	54.97	8108048
2025-06-12	54.68	55.42	54.64	55.22	5104150
2025-06-13	53.96	54.83	53.55	53.81	7400636
2025-06-16	54.51	55.52	54.51	55.29	5108028
2025-06-17	54.75	55.09	53.98	54.19	4457768
2025-06-18	54.39	54.89	53.85	54.16	4966418
2025-06-20	54.81	55.08	53.31	53.68	5328852
2025-06-23	53.80	54.89	53.16	54.80	6551576
2025-06-24	55.87	56.65	55.74	56.39	5531666
2025-06-25	56.87	57.12	56.31	56.67	5296712
2025-06-26	57.14	57.83	56.75	57.74	5577880
2025-06-27	57.94	58.51	57.35	58.12	6156082
2025-06-30	58.76	59.09	58.30	58.86	6690342
2025-07-01	58.43	58.64	57.35	57.83	6996876
2025-07-02	57.66	58.69	57.65	58.65	5045268
2025-07-03	59.13	59.96	59.11	59.75	4315074
2025-07-07	59.16	59.34	58.33	58.85	6357778
2025-07-08	59.12	59.25	58.65	58.90	3404544
2025-07-09	59.34	60.02	59.06	59.73	4030528
2025-07-10	59.84	59.93	58.96	59.54	3561174
2025-07-11	59.05	59.58	58.78	59.25	3797240
2025-07-14	59.19	59.82	58.69	59.66	3245776
2025-07-15	60.53	60.62	59.75	59.75	5046450
2025-07-16	59.87	60.01	58.65	59.88	5898364
2025-07-17	60.03	60.95	59.85	60.84	5011816
2025-07-18	61.10	61.14	60.42	60.69	6542158
2025-07-21	60.87	61.72	60.86	61.31	4801206
2025-07-22	61.33	61.34	60.09	60.67	7200732
2025-07-23	60.89	61.21	60.30	61.21	7623760
2025-07-24	61.50	61.73	61.09	61.48	5132664
2025-07-25	61.43	62.02	61.29	61.73	4364570
2025-07-28	62.01	62.30	61.85	62.12	4544106
2025-07-29	62.67	62.96	61.75	61.93	5170454
2025-07-30	62.09	62.62	61.43	62.08	5327490
2025-07-31	63.47	63.49	61.15	61.39	8180322
2025-08-01	60.03	60.06	58.40	58.94	9479738
2025-08-04	60.04	61.15	60.02	61.10	6182398
2025-08-05	61.38	61.63	60.15	60.26	4372188
2025-08-06	60.44	61.87	60.35	61.77	5789226
2025-08-07	62.71	63.07	61.29	62.19	6093406
2025-08-08	62.41	63.36	62.35	63.31	5211780
2025-08-11	63.33	63.80	62.64	62.90	6339046
2025-08-12	63.42	64.57	62.85	64.50	7241648
2025-08-13	65.10	65.21	64.25	64.55	5422188
2025-08-14	64.09	64.89	64.01	64.44	5745814
2025-08-15	64.41	64.41	63.46	63.83	5608588
2025-08-18	63.63	63.92	63.38	63.79	3912094
2025-08-19	63.62	63.63	61.82	62.04	6192460
2025-08-20	61.82	61.83	59.76	61.29	8544550
2025-08-21	60.94	61.41	60.22	60.73	4594864
2025-08-22	61.00	63.00	60.69	62.57	10275932
2025-08-25	62.21	62.84	61.95	62.20	4631492
2025-08-26	62.08	62.75	61.86	62.70	4834072
2025-08-27	62.46	63.07	62.18	62.87	7315532
2025-08-28	62.99	63.84	62.63	63.64	10720718
2025-08-29	63.08	63.14	61.72	62.11	7505496
2025-09-02	60.15	61.14	59.74	61.08	10893928
2025-09-03	61.85	62.38	61.31	62.01	9083312
2025-09-04	62.16	63.21	61.80	63.14	6589334
2025-09-05	64.26	64.40	62.30	63.28	7853850
2025-09-08	63.79	64.33	63.67	63.90	6027048
2025-09-09	64.06	64.35	63.49	64.25	6153634
2025-09-10	64.96	64.96	63.82	64.29	7311176
2025-09-11	64.84	65.21	64.49	65.02	7643558
2025-09-12	65.21	65.84	65.00	65.58	6465460
2025-09-15	65.96	66.70	65.93	66.69	5914252
2025-09-16	66.88	66.94	66.40	66.54	4657954
2025-09-17	66.54	66.67	65.01	66.26	7769832
2025-09-18	67.37	68.09	66.94	67.48	4336144
2025-09-19	67.89	68.51	67.56	68.36	4208726
2025-09-22	68.13	69.30	68.12	69.16	5058370
2025-09-23	69.17	69.21	67.95	68.20	4513030
2025-09-24	68.50	68.57	67.09	67.73	5326680
2025-09-25	66.82	67.48	65.98	67.12	5032008
2025-09-26	67.27	67.71	66.53	67.66	3117374
2025-09-29	68.35	69.00	67.97	68.26	4275992
2025-09-30	68.17	68.69	67.64	68.60	3456502
2025-10-01	67.87	69.39	67.70	69.26	4213552
2025-10-02	70.13	70.13	69.18	69.82	3962876
2025-10-03	69.97	70.16	68.79	69.19	3938812
2025-10-06	70.40	70.62	69.83	70.24	3741602
2025-10-07	70.53	70.68	69.14	69.48	3275676
2025-10-08	69.68	71.14	69.66	71.06	2534228
2025-10-09	71.08	71.09	70.14	70.88	2289478
2025-10-10	71.01	71.41	65.82	65.91	9907640
2025-10-13	68.19	68.92	67.66	68.72	7482498
2025-10-14	67.17	68.85	65.98	67.80	8362102
2025-10-15	69.14	69.75	67.31	68.72	6604548
2025-10-16	69.38	70.10	67.20	68.21	8831154
2025-10-17	67.72	69.44	67.36	69.08	7761284
2025-10-20	69.83	71.09	69.79	70.81	4816902
2025-10-21	70.82	71.07	70.29	70.77	4708660
2025-10-22	70.62	70.75	68.06	69.36	7780530
2025-10-23	69.24	70.72	69.16	70.55	5162560
2025-10-24	71.76	72.32	71.57	71.99	7028998
2025-10-27	73.77	74.68	73.63	74.57	4927414
2025-10-28	75.11	76.12	74.84	75.70	5344720
2025-10-29	76.34	76.67	75.05	76.39	7442978
2025-10-30	75.50	75.81	74.00	74.03	7706080
2025-10-31	75.92	75.93	74.15	74.74	5028468
2025-11-03	76.14	76.31	74.88	75.41	4294264
2025-11-04	73.30	74.17	72.16	72.32	7876540
2025-11-05	72.16	74.05	71.85	73.27	5082054
2025-11-06	72.91	72.96	70.22	70.53	7409554
2025-11-07	69.74	70.10	67.50	70.06	10014664
2025-11-10	72.14	73.38	71.68	73.13	6672124
2025-11-11	72.52	73.01	71.79	72.74	4370718
2025-11-12	73.51	73.51	71.85	72.61	5287506
2025-11-13	71.77	71.89	69.11	69.63	8550030
2025-11-14	67.58	70.74	67.04	69.70	9982012
2025-11-17	69.11	70.53	67.64	68.50	8383644
2025-11-18	67.57	68.20	65.72	66.84	9274344
2025-11-19	67.00	69.02	66.44	67.60	6362450
2025-11-20	70.27	70.79	64.21	64.41	7789999
2025-11-21	64.76	66.86	63.30	65.36	10246008
2025-11-24	66.47	69.02	66.46	68.73	6323819
2025-11-25	68.29	69.82	66.89	69.51	6988015
2025-11-26	70.35	71.16	69.85	70.74	5542213
2025-11-28	71.11	71.83	70.97	71.81	4196686
2025-12-01	70.55	71.88	70.27	71.35	3899612
2025-12-02	71.86	72.85	71.44	72.47	4059639
2025-12-03	71.89	72.96	71.52	72.79	3311296
2025-12-04	73.11	73.14	71.88	72.62	3357164
2025-12-05	72.95	74.01	72.79	73.22	3703915
2025-12-08	73.59	73.98	72.31	72.89	2875380
2025-12-09	72.60	73.27	72.29	73.10	2782417
2025-12-10	72.79	74.04	72.12	73.66	4132586
2025-12-11	72.78	73.22	71.34	73.18	5511374
2025-12-12	72.35	72.67	69.83	70.34	8015476
2025-12-15	71.45	71.45	69.36	69.63	5727601
2025-12-16	69.10	70.30	68.80	69.90	6377166
2025-12-17	70.18	70.30	67.26	67.28	9929217
2025-12-18	69.38	70.08	68.75	69.24	5479132
2025-12-19	69.86	71.13	69.84	71.05	5733488
2025-12-22	72.19	72.24	71.34	71.67	4336320
2025-12-23	71.43	72.40	71.34	72.34	4157360
2025-12-24	72.26	72.80	72.21	72.73	2533998
2025-12-26	72.85	73.05	72.50	72.68	2707526
2025-12-29	71.78	72.40	71.47	71.96	4585544
2025-12-30	71.71	72.25	71.57	71.61	2467344
2025-12-31	71.65	71.71	70.35	70.41	3960532
2026-01-02	71.71	72.32	69.44	70.10	7355501
2026-01-05	71.51	71.86	70.94	71.20	5097814
2026-01-06	71.49	72.59	71.34	72.46	4801592
2026-01-07	72.35	73.49	72.25	72.59	4126579
2026-01-08	72.37	72.43	71.14	71.75	4344600
2026-01-09	71.93	73.43	71.40	73.14	4090009
2026-01-12	72.13	73.64	72.12	73.27	3879181
2026-01-13	73.26	73.78	72.45	73.01	4804851
2026-01-14	72.08	72.36	70.30	71.49	5370128
2026-01-15	73.12	73.22	71.73	71.94	4026001
2026-01-16	72.80	72.92	71.26	71.75	4071316
2026-01-20	69.31	70.35	68.51	68.73	7404927
2026-01-21	69.04	71.52	68.69	70.54	9095778
2026-01-22	71.97	71.98	70.93	71.61	4275572
2026-01-23	71.32	72.65	71.09	72.05	4766540
2026-01-26	72.13	73.14	71.90	72.66	3777097
2026-01-27	73.44	74.17	73.07	73.96	3335514
2026-01-28	74.97	75.22	74.10	74.36	4422932
2026-01-29	74.29	74.52	70.91	73.52	6630947
2026-01-30	72.59	73.20	71.14	71.71	6850512
2026-02-02	70.99	73.23	70.98	72.73	4547932
2026-02-03	73.19	73.29	69.17	70.46	4970538
2026-02-04	70.11	70.13	66.79	67.98	10802645
2026-02-05	66.72	67.77	65.51	66.04	12348054
2026-02-06	66.69	69.17	66.39	68.79	11017190
2026-02-09	68.30	70.31	67.74	69.83	6466988
2026-02-10	70.04	70.43	69.07	69.18	3960723
2026-02-11	70.28	70.52	68.32	69.52	4081222
2026-02-12	69.88	70.12	66.46	66.69	6782713
2026-02-13	66.62	67.95	65.74	66.92	4856032
2026-02-17	66.15	67.38	65.02	66.77	4688201
2026-02-18	66.96	68.66	66.68	68.46	2079733

Explore More About QLD

Coins representing dividend payouts and trends

QLD Dividend History

Discover ProShares Ultra QQQ'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

QLD Stock Split History

Discover ProShares Ultra QQQ'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

QLD Historical Prices

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

Web Analytics