QLD Historical Prices

Summary

Key Stock Metrics

75.28

(April 19, 2024)

52-Week Low

120.68

(December 16, 2024)

52-Week High

120.68

(December 16, 2024)

All-Time High

90.25

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-22	1.13	1.13	1.09	1.10	13612800
2006-06-23	1.10	1.12	1.09	1.10	3411200
2006-06-26	1.10	1.11	1.09	1.10	3622400
2006-06-27	1.10	1.10	1.06	1.06	6393600
2006-06-28	1.07	1.08	1.05	1.07	6374400
2006-06-29	1.09	1.14	1.08	1.14	11289600
2006-06-30	1.15	1.15	1.13	1.13	15168000
2006-07-03	1.14	1.14	1.14	1.14	2380800
2006-07-05	1.12	1.12	1.09	1.10	9900800
2006-07-06	1.10	1.11	1.09	1.09	5369600
2006-07-07	1.07	1.09	1.06	1.07	4588800
2006-07-10	1.08	1.08	1.04	1.05	7987200
2006-07-11	1.04	1.07	1.03	1.07	10604800
2006-07-12	1.06	1.06	1.02	1.02	14598400
2006-07-13	1.03	1.03	0.99	0.99	26745600
2006-07-14	0.99	0.99	0.96	0.97	13856000
2006-07-17	0.98	0.98	0.96	0.98	9868800
2006-07-18	0.98	0.99	0.95	0.98	26054400
2006-07-19	0.98	1.02	0.98	1.00	16940800
2006-07-20	1.01	1.01	0.97	0.98	12019200
2006-07-21	0.96	0.97	0.95	0.95	18630400
2006-07-24	0.96	0.99	0.96	0.99	15334400
2006-07-25	0.99	1.01	0.98	1.00	21683200
2006-07-26	0.99	1.02	0.98	1.00	23500800
2006-07-27	1.02	1.02	0.98	0.99	12038400
2006-07-28	1.00	1.03	0.99	1.03	6752000
2006-07-31	1.02	1.04	1.01	1.03	9958400
2006-08-01	1.01	1.01	0.98	0.99	15609600
2006-08-02	1.00	1.03	1.00	1.01	13939200
2006-08-03	0.99	1.04	0.99	1.03	19961600
2006-08-04	1.05	1.05	1.00	1.02	18816000
2006-08-07	1.01	1.01	1.00	1.01	17017600
2006-08-08	1.01	1.02	0.98	0.99	28838400
2006-08-09	1.01	1.03	0.99	0.99	28825600
2006-08-10	0.99	1.01	0.98	1.01	23283200
2006-08-11	1.00	1.00	0.99	1.00	13305600
2006-08-14	1.01	1.03	1.00	1.00	19321600
2006-08-15	1.04	1.07	1.02	1.06	22054400
2006-08-16	1.07	1.11	1.06	1.11	31040000
2006-08-17	1.11	1.13	1.10	1.11	44345600
2006-08-18	1.11	1.12	1.09	1.11	16934400
2006-08-21	1.09	1.10	1.09	1.09	16275200
2006-08-22	1.10	1.12	1.09	1.10	16268800
2006-08-23	1.10	1.11	1.07	1.08	18598400
2006-08-24	1.09	1.09	1.07	1.08	18432000
2006-08-25	1.07	1.11	1.07	1.09	15257600
2006-08-28	1.09	1.11	1.09	1.10	16588800
2006-08-29	1.10	1.11	1.08	1.11	26617600
2006-08-30	1.11	1.12	1.10	1.12	22585600
2006-08-31	1.12	1.13	1.11	1.12	9395200
2006-09-01	1.14	1.14	1.12	1.13	18496000
2006-09-05	1.13	1.15	1.12	1.15	21452800
2006-09-06	1.13	1.14	1.10	1.11	23398400
2006-09-07	1.10	1.12	1.09	1.10	27027200
2006-09-08	1.10	1.11	1.09	1.11	13990400
2006-09-11	1.09	1.13	1.08	1.12	26662400
2006-09-12	1.13	1.17	1.12	1.17	19027200
2006-09-13	1.17	1.18	1.16	1.18	22579200
2006-09-14	1.17	1.19	1.17	1.18	15187200
2006-09-15	1.21	1.28	1.18	1.19	15891200
2006-09-18	1.19	1.20	1.18	1.19	13184000
2006-09-19	1.19	1.19	1.15	1.17	20812800
2006-09-20	1.20	1.21	1.19	1.21	21785600
2006-09-21	1.22	1.22	1.19	1.19	50976000
2006-09-22	1.19	1.19	1.16	1.17	18214400
2006-09-25	1.19	1.22	1.16	1.22	37670400
2006-09-26	1.21	1.23	1.21	1.23	24934400
2006-09-27	1.22	1.23	1.21	1.22	27929600
2006-09-28	1.23	1.23	1.20	1.23	14444800
2006-09-29	1.23	1.23	1.22	1.22	12473600
2006-10-02	1.21	1.22	1.18	1.19	22822400
2006-10-03	1.18	1.21	1.17	1.20	20364800
2006-10-04	1.19	1.25	1.19	1.25	27206400
2006-10-05	1.25	1.27	1.25	1.27	21580800
2006-10-06	1.25	1.27	1.25	1.26	21766400
2006-10-09	1.26	1.28	1.25	1.27	12217600
2006-10-10	1.27	1.28	1.25	1.27	16710400
2006-10-11	1.26	1.28	1.24	1.27	23334400
2006-10-12	1.28	1.31	1.28	1.31	26284800
2006-10-13	1.31	1.33	1.30	1.32	21683200
2006-10-16	1.32	1.33	1.32	1.32	17868800
2006-10-17	1.31	1.31	1.28	1.30	35289600
2006-10-18	1.31	1.31	1.27	1.28	36768000
2006-10-19	1.27	1.30	1.27	1.29	36089600
2006-10-20	1.29	1.29	1.27	1.29	21696000
2006-10-23	1.28	1.33	1.28	1.32	34579200
2006-10-24	1.31	1.32	1.29	1.30	31315200
2006-10-25	1.30	1.32	1.30	1.32	24864000
2006-10-26	1.33	1.35	1.31	1.34	30323200
2006-10-27	1.34	1.34	1.30	1.30	31724800
2006-10-30	1.30	1.33	1.29	1.32	28748800
2006-10-31	1.33	1.34	1.31	1.33	27744000
2006-11-01	1.34	1.34	1.28	1.29	37945600
2006-11-02	1.29	1.30	1.27	1.29	29440000
2006-11-03	1.30	1.30	1.27	1.28	42656000
2006-11-06	1.30	1.33	1.30	1.31	28524800
2006-11-07	1.33	1.35	1.32	1.34	34387200
2006-11-08	1.32	1.36	1.32	1.36	41382400
2006-11-09	1.37	1.37	1.33	1.34	32851200
2006-11-10	1.34	1.35	1.33	1.35	24953600
2006-11-13	1.35	1.38	1.35	1.38	28512000
2006-11-14	1.38	1.41	1.36	1.41	32083200
2006-11-15	1.41	1.44	1.41	1.42	40307200
2006-11-16	1.43	1.44	1.41	1.43	26201600
2006-11-17	1.42	1.43	1.41	1.43	24064000
2006-11-20	1.42	1.44	1.41	1.44	20883200
2006-11-21	1.44	1.44	1.43	1.44	25177600
2006-11-22	1.45	1.46	1.43	1.46	20697600
2006-11-24	1.44	1.46	1.44	1.45	15078400
2006-11-27	1.44	1.45	1.38	1.38	55340800
2006-11-28	1.38	1.40	1.36	1.39	44339200
2006-11-29	1.41	1.42	1.39	1.41	36140800
2006-11-30	1.41	1.42	1.39	1.41	44883200
2006-12-01	1.41	1.41	1.36	1.39	59769600
2006-12-04	1.39	1.43	1.39	1.42	33433600
2006-12-05	1.43	1.44	1.42	1.43	24160000
2006-12-06	1.43	1.43	1.41	1.42	23872000
2006-12-07	1.43	1.43	1.38	1.38	42233600
2006-12-08	1.38	1.42	1.37	1.40	46950400
2006-12-11	1.39	1.43	1.39	1.41	27724800
2006-12-12	1.41	1.41	1.38	1.39	53408000
2006-12-13	1.41	1.41	1.38	1.39	31980800
2006-12-14	1.40	1.44	1.40	1.42	39392000
2006-12-15	1.45	1.45	1.43	1.43	40691200
2006-12-18	1.44	1.45	1.39	1.40	45081600
2006-12-19	1.38	1.41	1.37	1.40	58912000
2006-12-20	1.31	1.34	1.30	1.30	31558400
2006-12-21	1.30	1.31	1.27	1.28	36409600
2006-12-22	1.28	1.28	1.26	1.26	48979200
2006-12-26	1.26	1.27	1.25	1.27	16716800
2006-12-27	1.27	1.28	1.26	1.28	22566400
2006-12-28	1.27	1.28	1.26	1.27	18995200
2006-12-29	1.27	1.29	1.26	1.27	24556800
2007-01-03	1.29	1.32	1.23	1.27	75334400
2007-01-04	1.27	1.33	1.26	1.32	43264000
2007-01-05	1.30	1.31	1.28	1.30	34419200
2007-01-08	1.31	1.32	1.29	1.31	32780800
2007-01-09	1.31	1.33	1.29	1.32	50182400
2007-01-10	1.31	1.36	1.30	1.36	39436800
2007-01-11	1.36	1.39	1.35	1.38	48230400
2007-01-12	1.38	1.40	1.37	1.39	40454400
2007-01-16	1.39	1.40	1.38	1.39	40505600
2007-01-17	1.39	1.39	1.36	1.37	31366400
2007-01-18	1.36	1.36	1.31	1.31	90809600
2007-01-19	1.31	1.33	1.30	1.31	59123200
2007-01-22	1.32	1.32	1.28	1.29	64390400
2007-01-23	1.29	1.31	1.28	1.29	46195200
2007-01-24	1.30	1.33	1.29	1.33	38515200
2007-01-25	1.33	1.34	1.28	1.29	61868800
2007-01-26	1.30	1.30	1.27	1.28	60908800
2007-01-29	1.28	1.30	1.27	1.28	51174400
2007-01-30	1.29	1.29	1.28	1.29	24505600
2007-01-31	1.28	1.32	1.27	1.30	71808000
2007-02-01	1.32	1.33	1.30	1.31	55040000
2007-02-02	1.31	1.32	1.30	1.31	38956800
2007-02-05	1.31	1.32	1.30	1.31	31225600
2007-02-06	1.32	1.32	1.28	1.31	49286400
2007-02-07	1.32	1.34	1.31	1.34	54118400
2007-02-08	1.33	1.34	1.32	1.33	28684800
2007-02-09	1.34	1.35	1.29	1.30	61971200
2007-02-12	1.29	1.30	1.28	1.29	40544000
2007-02-13	1.29	1.30	1.29	1.30	40096000
2007-02-14	1.31	1.34	1.31	1.34	51052800
2007-02-15	1.34	1.35	1.34	1.35	27660800
2007-02-16	1.34	1.35	1.34	1.35	19801600
2007-02-20	1.34	1.37	1.33	1.36	35174400
2007-02-21	1.35	1.37	1.35	1.37	71398400
2007-02-22	1.38	1.39	1.36	1.39	37625600
2007-02-23	1.38	1.38	1.36	1.37	23622400
2007-02-26	1.39	1.39	1.34	1.36	39671424
2007-02-27	1.31	1.33	1.23	1.23	143859200
2007-02-28	1.25	1.28	1.23	1.26	87148800
2007-03-01	1.22	1.27	1.19	1.24	109964800
2007-03-02	1.23	1.25	1.20	1.20	124364800
2007-03-05	1.19	1.22	1.18	1.18	135872000
2007-03-06	1.20	1.23	1.20	1.23	109612800
2007-03-07	1.23	1.23	1.22	1.22	84044800
2007-03-08	1.24	1.25	1.23	1.24	76524800
2007-03-09	1.25	1.25	1.22	1.23	65689600
2007-03-12	1.23	1.25	1.23	1.25	41395200
2007-03-13	1.23	1.25	1.19	1.20	104531200
2007-03-14	1.20	1.23	1.18	1.23	152550400
2007-03-15	1.23	1.24	1.22	1.23	68441600
2007-03-16	1.23	1.23	1.21	1.22	71296000
2007-03-19	1.24	1.25	1.23	1.25	64025600
2007-03-20	1.25	1.27	1.25	1.27	52049024
2007-03-21	1.27	1.32	1.25	1.31	120607616
2007-03-22	1.31	1.31	1.30	1.30	85287680
2007-03-23	1.30	1.31	1.29	1.29	46457984
2007-03-26	1.30	1.31	1.27	1.30	62470400
2007-03-27	1.30	1.30	1.29	1.29	41369600
2007-03-28	1.28	1.29	1.26	1.26	92435200
2007-03-29	1.28	1.28	1.24	1.26	134150400
2007-03-30	1.26	1.28	1.24	1.27	75686400
2007-04-02	1.27	1.27	1.25	1.26	63808640
2007-04-03	1.28	1.30	1.27	1.30	67347200
2007-04-04	1.29	1.31	1.29	1.30	52313600
2007-04-05	1.30	1.32	1.30	1.32	40343296
2007-04-09	1.33	1.33	1.31	1.31	51251200
2007-04-10	1.31	1.32	1.31	1.32	37568000
2007-04-11	1.32	1.32	1.29	1.30	65945728
2007-04-12	1.30	1.32	1.28	1.32	60232704
2007-04-13	1.31	1.33	1.30	1.32	52838400
2007-04-16	1.33	1.35	1.33	1.35	45043200
2007-04-17	1.35	1.35	1.34	1.35	48008448
2007-04-18	1.34	1.35	1.33	1.35	36531200
2007-04-19	1.33	1.36	1.32	1.35	62374400
2007-04-20	1.36	1.38	1.35	1.37	53270272
2007-04-23	1.37	1.38	1.36	1.37	29760000
2007-04-24	1.38	1.39	1.36	1.38	48910848
2007-04-25	1.39	1.42	1.38	1.42	54048640
2007-04-26	1.44	1.44	1.42	1.43	61533952
2007-04-27	1.42	1.44	1.42	1.44	105954688
2007-04-30	1.43	1.43	1.39	1.40	50624000
2007-05-01	1.40	1.41	1.38	1.41	75372800
2007-05-02	1.40	1.43	1.40	1.42	49568000
2007-05-03	1.43	1.44	1.42	1.44	56070784
2007-05-04	1.44	1.45	1.42	1.44	54486528
2007-05-07	1.44	1.44	1.43	1.44	31616000
2007-05-08	1.42	1.44	1.41	1.43	57024000
2007-05-09	1.43	1.45	1.43	1.45	56506112
2007-05-10	1.44	1.44	1.40	1.41	97328000
2007-05-11	1.41	1.44	1.41	1.44	70610048
2007-05-14	1.44	1.45	1.41	1.42	78388864
2007-05-15	1.42	1.44	1.39	1.40	89324928
2007-05-16	1.41	1.43	1.39	1.43	71763200
2007-05-17	1.42	1.43	1.41	1.41	48992000
2007-05-18	1.42	1.43	1.42	1.43	54438400
2007-05-21	1.44	1.47	1.43	1.45	94960000
2007-05-22	1.45	1.47	1.45	1.46	48595072
2007-05-23	1.47	1.48	1.44	1.44	54051584
2007-05-24	1.44	1.46	1.39	1.40	123492608
2007-05-25	1.41	1.42	1.40	1.42	52275200
2007-05-29	1.42	1.44	1.41	1.44	60638080
2007-05-30	1.42	1.46	1.41	1.46	72940800
2007-05-31	1.47	1.48	1.46	1.48	60006784
2007-06-01	1.49	1.50	1.47	1.48	51858688
2007-06-04	1.47	1.49	1.46	1.48	35552000
2007-06-05	1.48	1.48	1.46	1.48	86380800
2007-06-06	1.47	1.47	1.45	1.45	93099520
2007-06-07	1.44	1.46	1.40	1.40	157011200
2007-06-08	1.41	1.44	1.40	1.44	104297984
2007-06-11	1.44	1.46	1.43	1.43	55654400
2007-06-12	1.42	1.45	1.41	1.42	96966400
2007-06-13	1.43	1.45	1.42	1.44	89760000
2007-06-14	1.45	1.48	1.45	1.47	51561600
2007-06-15	1.48	1.50	1.48	1.50	42892800
2007-06-18	1.50	1.50	1.49	1.49	30720000
2007-06-19	1.49	1.50	1.48	1.49	49273600
2007-06-20	1.49	1.50	1.46	1.47	69459200
2007-06-21	1.47	1.50	1.45	1.49	97856000
2007-06-22	1.48	1.49	1.45	1.46	127193600
2007-06-25	1.47	1.48	1.43	1.46	94551168
2007-06-26	1.46	1.46	1.43	1.44	103522560
2007-06-27	1.43	1.48	1.43	1.47	99998208
2007-06-28	1.47	1.50	1.47	1.48	84201088
2007-06-29	1.49	1.50	1.46	1.49	98571136
2007-07-02	1.49	1.51	1.49	1.51	60800000
2007-07-03	1.51	1.52	1.51	1.52	37523200
2007-07-05	1.52	1.55	1.52	1.54	69321600
2007-07-06	1.55	1.56	1.53	1.56	49600000
2007-07-09	1.56	1.57	1.55	1.56	41664000
2007-07-10	1.55	1.56	1.53	1.53	69139200
2007-07-11	1.53	1.56	1.52	1.56	72147200
2007-07-12	1.56	1.61	1.56	1.60	63724800
2007-07-13	1.60	1.63	1.60	1.62	59700480
2007-07-16	1.62	1.63	1.61	1.62	57920000
2007-07-17	1.63	1.65	1.62	1.64	52646400
2007-07-18	1.62	1.64	1.60	1.64	82048000
2007-07-19	1.66	1.67	1.65	1.65	63494400
2007-07-20	1.65	1.65	1.61	1.63	92163072
2007-07-23	1.64	1.65	1.62	1.63	62291200
2007-07-24	1.61	1.63	1.56	1.59	145659780
2007-07-25	1.60	1.60	1.57	1.59	118376448
2007-07-26	1.58	1.59	1.50	1.55	212934530
2007-07-27	1.55	1.57	1.49	1.49	217203200
2007-07-30	1.51	1.54	1.49	1.53	214115200
2007-07-31	1.56	1.56	1.46	1.47	229158530
2007-08-01	1.46	1.49	1.43	1.49	324072700
2007-08-02	1.49	1.52	1.48	1.52	121012224
2007-08-03	1.51	1.51	1.44	1.46	161282050
2007-08-06	1.46	1.49	1.43	1.48	187631360
2007-08-07	1.48	1.53	1.46	1.50	179432830
2007-08-08	1.52	1.56	1.52	1.55	137958400
2007-08-09	1.53	1.55	1.46	1.47	223690370
2007-08-10	1.44	1.48	1.41	1.44	274006270
2007-08-13	1.47	1.48	1.46	1.46	117228800
2007-08-14	1.47	1.47	1.41	1.41	161416580
2007-08-15	1.41	1.43	1.36	1.36	190914940
2007-08-16	1.35	1.36	1.27	1.33	437898500
2007-08-17	1.36	1.40	1.34	1.38	190187650
2007-08-20	1.39	1.40	1.37	1.39	153948670
2007-08-21	1.39	1.43	1.39	1.43	120621056
2007-08-22	1.44	1.46	1.44	1.46	110581248
2007-08-23	1.47	1.47	1.44	1.45	138358270
2007-08-24	1.45	1.50	1.44	1.50	93158400
2007-08-27	1.49	1.49	1.47	1.47	72812288
2007-08-28	1.46	1.47	1.40	1.40	178017540
2007-08-29	1.42	1.48	1.42	1.48	131744000
2007-08-30	1.48	1.52	1.46	1.50	196985600
2007-08-31	1.53	1.54	1.52	1.53	143503100
2007-09-04	1.54	1.60	1.54	1.58	119248256
2007-09-05	1.58	1.58	1.53	1.55	164554370
2007-09-06	1.56	1.56	1.53	1.55	128998400
2007-09-07	1.51	1.51	1.47	1.50	201308670
2007-09-10	1.51	1.52	1.46	1.49	178440960
2007-09-11	1.51	1.53	1.50	1.53	141229570
2007-09-12	1.53	1.56	1.52	1.54	114901760
2007-09-13	1.55	1.56	1.53	1.54	111260416
2007-09-14	1.52	1.55	1.52	1.54	86930688
2007-09-17	1.53	1.54	1.51	1.52	100919040
2007-09-18	1.54	1.60	1.52	1.60	165319680
2007-09-19	1.62	1.63	1.59	1.61	145987460
2007-09-20	1.60	1.61	1.59	1.60	97019648
2007-09-21	1.61	1.63	1.61	1.62	74963200
2007-09-24	1.63	1.66	1.62	1.63	102545536
2007-09-25	1.62	1.67	1.62	1.66	82633600
2007-09-26	1.68	1.69	1.67	1.68	99921792
2007-09-27	1.70	1.70	1.68	1.70	71408640
2007-09-28	1.70	1.70	1.67	1.69	90833280
2007-10-01	1.69	1.73	1.69	1.72	89819136
2007-10-02	1.72	1.73	1.71	1.72	72840320
2007-10-03	1.71	1.73	1.69	1.70	78566656
2007-10-04	1.71	1.71	1.68	1.70	70757888
2007-10-05	1.73	1.78	1.73	1.78	120692224
2007-10-08	1.77	1.80	1.77	1.80	80099968
2007-10-09	1.81	1.82	1.79	1.82	99368448
2007-10-10	1.81	1.83	1.80	1.83	103004288
2007-10-11	1.84	1.85	1.74	1.77	207226370
2007-10-12	1.78	1.82	1.77	1.82	105500800
2007-10-15	1.82	1.83	1.76	1.79	119531776
2007-10-16	1.77	1.80	1.76	1.79	129701376
2007-10-17	1.83	1.83	1.76	1.82	155046400
2007-10-18	1.81	1.84	1.79	1.84	142732800
2007-10-19	1.84	1.84	1.74	1.75	294066180
2007-10-22	1.72	1.79	1.72	1.78	272151170
2007-10-23	1.82	1.86	1.80	1.85	173984510
2007-10-24	1.83	1.84	1.75	1.84	341203840
2007-10-25	1.84	1.84	1.76	1.81	259463810
2007-10-26	1.85	1.86	1.81	1.84	192029440
2007-10-29	1.86	1.87	1.84	1.86	182023040
2007-10-30	1.84	1.88	1.84	1.86	148757120
2007-10-31	1.87	1.92	1.84	1.91	211887620
2007-11-01	1.89	1.90	1.84	1.86	318465410
2007-11-02	1.87	1.88	1.82	1.88	273949820
2007-11-05	1.85	1.87	1.81	1.85	210303100
2007-11-06	1.88	1.89	1.83	1.88	196938880
2007-11-07	1.84	1.88	1.79	1.80	251774080
2007-11-08	1.80	1.80	1.63	1.67	478286340
2007-11-09	1.62	1.65	1.57	1.57	403719420
2007-11-12	1.57	1.59	1.49	1.49	347098500
2007-11-13	1.54	1.62	1.53	1.61	286876420
2007-11-14	1.66	1.66	1.56	1.59	293455740
2007-11-15	1.57	1.60	1.53	1.56	276955010
2007-11-16	1.58	1.60	1.53	1.59	282076540
2007-11-19	1.57	1.60	1.53	1.55	321998340
2007-11-20	1.57	1.61	1.50	1.56	462566530
2007-11-21	1.53	1.58	1.49	1.51	405239300
2007-11-23	1.55	1.56	1.53	1.55	116322816
2007-11-26	1.57	1.59	1.50	1.51	315174400
2007-11-27	1.53	1.57	1.51	1.55	361348350
2007-11-28	1.60	1.67	1.59	1.65	313838980
2007-11-29	1.64	1.68	1.63	1.66	288231420
2007-11-30	1.73	1.73	1.62	1.65	439191040
2007-12-03	1.63	1.66	1.61	1.62	186763780
2007-12-04	1.59	1.62	1.58	1.60	284212860
2007-12-05	1.65	1.67	1.63	1.66	295087620
2007-12-06	1.67	1.71	1.66	1.70	244697860
2007-12-07	1.73	1.73	1.69	1.71	246079870
2007-12-10	1.71	1.73	1.71	1.72	188812670
2007-12-11	1.72	1.74	1.63	1.64	340942080
2007-12-12	1.69	1.71	1.61	1.67	303870210
2007-12-13	1.64	1.66	1.62	1.64	317814400
2007-12-14	1.63	1.66	1.61	1.62	254837630
2007-12-17	1.61	1.61	1.54	1.54	345655810
2007-12-18	1.57	1.57	1.50	1.54	362282750
2007-12-19	1.55	1.56	1.53	1.56	329737220
2007-12-20	1.51	1.54	1.49	1.54	328113280
2007-12-21	1.57	1.59	1.57	1.59	217875840
2007-12-24	1.59	1.62	1.59	1.61	62063744
2007-12-26	1.61	1.64	1.59	1.63	111133312
2007-12-27	1.62	1.63	1.58	1.58	156144130
2007-12-28	1.60	1.60	1.56	1.58	190259970
2007-12-31	1.56	1.58	1.55	1.55	149126020
2008-01-02	1.55	1.56	1.48	1.50	474984830
2008-01-03	1.50	1.52	1.48	1.51	330760830
2008-01-04	1.46	1.46	1.37	1.38	620446980
2008-01-07	1.38	1.39	1.32	1.36	849175170
2008-01-08	1.37	1.40	1.29	1.30	790940030
2008-01-09	1.30	1.35	1.27	1.34	1060513540
2008-01-10	1.32	1.37	1.31	1.34	1146177020
2008-01-11	1.34	1.34	1.28	1.30	668956800
2008-01-14	1.33	1.35	1.31	1.34	574479230
2008-01-15	1.31	1.32	1.26	1.28	680147840
2008-01-16	1.25	1.29	1.21	1.24	969180540
2008-01-17	1.25	1.27	1.20	1.21	962828540
2008-01-18	1.22	1.25	1.18	1.20	866527740
2008-01-22	1.07	1.17	1.05	1.13	1193353600
2008-01-23	1.06	1.15	1.01	1.14	1652571600
2008-01-24	1.14	1.18	1.13	1.18	814201980
2008-01-25	1.23	1.23	1.12	1.13	944435200
2008-01-28	1.13	1.15	1.11	1.14	714165120
2008-01-29	1.16	1.16	1.13	1.15	500879870
2008-01-30	1.14	1.20	1.14	1.15	832856700
2008-01-31	1.12	1.21	1.12	1.17	986682750
2008-02-01	1.20	1.22	1.17	1.21	750984580
2008-02-04	1.21	1.21	1.17	1.17	466581380
2008-02-05	1.13	1.16	1.11	1.11	784960380
2008-02-06	1.12	1.14	1.06	1.07	638033280
2008-02-07	1.04	1.11	1.03	1.09	1041940220
2008-02-08	1.08	1.11	1.07	1.10	686009860
2008-02-11	1.12	1.14	1.10	1.13	561370620
2008-02-12	1.14	1.16	1.10	1.12	661941500
2008-02-13	1.14	1.17	1.13	1.16	470915580
2008-02-14	1.17	1.17	1.12	1.12	709024380
2008-02-15	1.11	1.12	1.10	1.12	494297340
2008-02-19	1.14	1.15	1.09	1.11	607984770
2008-02-20	1.09	1.13	1.08	1.12	685689220
2008-02-21	1.14	1.14	1.09	1.10	594861570
2008-02-22	1.10	1.11	1.06	1.11	707466620
2008-02-25	1.10	1.12	1.09	1.11	601801600
2008-02-26	1.10	1.15	1.09	1.12	669976960
2008-02-27	1.11	1.14	1.10	1.13	607521660
2008-02-28	1.13	1.15	1.11	1.11	550191490
2008-02-29	1.10	1.11	1.06	1.07	794046460
2008-03-03	1.07	1.07	1.03	1.05	771105540
2008-03-04	1.04	1.07	1.02	1.06	1067333890
2008-03-05	1.07	1.09	1.06	1.08	991840770
2008-03-06	1.07	1.08	1.02	1.02	798936190
2008-03-07	1.01	1.05	0.99	1.02	1026725500
2008-03-10	1.02	1.02	0.98	0.98	866044030
2008-03-11	1.01	1.07	0.99	1.07	964457860
2008-03-12	1.07	1.09	1.04	1.05	734643970
2008-03-13	1.03	1.08	1.01	1.06	1363158100
2008-03-14	1.08	1.08	1.00	1.02	1297213310
2008-03-17	0.98	1.02	0.97	0.99	1173895940
2008-03-18	1.03	1.08	1.02	1.08	964961150
2008-03-19	1.09	1.09	1.02	1.03	1051548290
2008-03-20	1.03	1.07	1.02	1.06	782203900
2008-03-24	1.08	1.15	1.07	1.14	675901180
2008-03-25	1.14	1.16	1.12	1.15	667101950
2008-03-26	1.14	1.15	1.12	1.13	616861180
2008-03-27	1.13	1.14	1.09	1.11	647772930
2008-03-28	1.11	1.13	1.08	1.09	655330690
2008-03-31	1.09	1.11	1.08	1.09	513944960
2008-04-01	1.13	1.19	1.13	1.18	625816060
2008-04-02	1.19	1.21	1.17	1.19	643720700
2008-04-03	1.17	1.20	1.16	1.20	605457280
2008-04-04	1.20	1.23	1.18	1.20	755664260
2008-04-07	1.21	1.23	1.19	1.19	671119360
2008-04-08	1.18	1.19	1.17	1.18	532398720
2008-04-09	1.18	1.18	1.14	1.16	802030590
2008-04-10	1.15	1.20	1.15	1.19	786406780
2008-04-11	1.16	1.16	1.11	1.12	1047889020
2008-04-14	1.12	1.13	1.10	1.11	834568580
2008-04-15	1.12	1.12	1.09	1.11	934748670
2008-04-16	1.14	1.19	1.14	1.19	908562820
2008-04-17	1.18	1.20	1.15	1.19	776003330
2008-04-18	1.23	1.25	1.22	1.24	1033280510
2008-04-21	1.24	1.26	1.23	1.26	629195260
2008-04-22	1.24	1.24	1.20	1.23	729251580
2008-04-23	1.24	1.26	1.23	1.24	718746370
2008-04-24	1.25	1.30	1.22	1.26	963832190
2008-04-25	1.27	1.27	1.23	1.26	661365380
2008-04-28	1.27	1.29	1.26	1.27	462880260
2008-04-29	1.26	1.30	1.26	1.28	662787970
2008-04-30	1.29	1.31	1.26	1.26	845260030
2008-05-01	1.26	1.35	1.26	1.34	1120348670
2008-05-02	1.37	1.37	1.33	1.36	1012862460
2008-05-05	1.35	1.36	1.33	1.34	642937470
2008-05-06	1.33	1.37	1.31	1.37	889316480
2008-05-07	1.36	1.37	1.30	1.32	1014173060
2008-05-08	1.32	1.34	1.31	1.32	1090535300
2008-05-09	1.31	1.33	1.30	1.32	889926270
2008-05-12	1.32	1.37	1.32	1.37	756002940
2008-05-13	1.37	1.38	1.35	1.37	888885760
2008-05-14	1.38	1.41	1.36	1.36	893177860
2008-05-15	1.37	1.42	1.36	1.42	880942460
2008-05-16	1.42	1.42	1.38	1.42	776964100
2008-05-19	1.42	1.44	1.38	1.40	1040887300
2008-05-20	1.38	1.38	1.35	1.38	926603520
2008-05-21	1.38	1.39	1.30	1.32	1023528450
2008-05-22	1.32	1.34	1.31	1.32	946526460
2008-05-23	1.31	1.32	1.29	1.31	739116420
2008-05-27	1.32	1.36	1.32	1.36	792584700
2008-05-28	1.37	1.38	1.34	1.37	840038660
2008-05-29	1.37	1.41	1.37	1.40	883346560
2008-05-30	1.40	1.42	1.40	1.41	730339460
2008-06-02	1.41	1.41	1.35	1.38	987298180
2008-06-03	1.39	1.40	1.34	1.37	1074295680
2008-06-04	1.35	1.42	1.35	1.39	982292860
2008-06-05	1.40	1.45	1.39	1.44	902115710
2008-06-06	1.42	1.42	1.35	1.35	1139637380
2008-06-09	1.36	1.36	1.29	1.34	1036947710
2008-06-10	1.31	1.35	1.31	1.33	933205630
2008-06-11	1.32	1.33	1.26	1.26	1009933180
2008-06-12	1.28	1.30	1.24	1.27	923549440
2008-06-13	1.28	1.32	1.27	1.31	803625860
2008-06-16	1.30	1.35	1.30	1.33	713988740
2008-06-17	1.35	1.35	1.32	1.33	659113470
2008-06-18	1.31	1.32	1.29	1.30	867235970
2008-06-19	1.29	1.35	1.27	1.33	1060397950
2008-06-20	1.31	1.32	1.25	1.27	1280175230
2008-06-23	1.27	1.28	1.24	1.24	924412160
2008-06-24	1.23	1.26	1.21	1.23	938728700
2008-06-25	1.24	1.29	1.24	1.26	971641860
2008-06-26	1.22	1.22	1.17	1.17	1458255200
2008-06-27	1.17	1.18	1.13	1.17	1126220420
2008-06-30	1.16	1.18	1.14	1.15	831170300
2008-07-01	1.13	1.18	1.12	1.17	1242890880
2008-07-02	1.18	1.19	1.12	1.12	1204370050
2008-07-03	1.13	1.14	1.10	1.11	739441150
2008-07-07	1.14	1.16	1.09	1.13	1230978690
2008-07-08	1.13	1.18	1.12	1.17	1523779200
2008-07-09	1.18	1.18	1.12	1.13	1279523330
2008-07-10	1.12	1.15	1.10	1.14	1150317060
2008-07-11	1.12	1.14	1.07	1.11	1526395300
2008-07-14	1.14	1.14	1.08	1.09	1135931780
2008-07-15	1.08	1.13	1.05	1.09	1623384700
2008-07-16	1.10	1.15	1.08	1.14	1204981630
2008-07-17	1.16	1.17	1.13	1.13	1253470850
2008-07-18	1.14	1.14	1.11	1.12	938231810
2008-07-21	1.13	1.14	1.10	1.12	710697980
2008-07-22	1.08	1.12	1.07	1.12	1166649220
2008-07-23	1.12	1.17	1.11	1.15	1333979780
2008-07-24	1.16	1.16	1.10	1.11	1002148740
2008-07-25	1.13	1.15	1.12	1.14	740851840
2008-07-28	1.14	1.15	1.09	1.10	948436990
2008-07-29	1.11	1.15	1.11	1.14	920580480
2008-07-30	1.15	1.17	1.12	1.15	980420740
2008-07-31	1.13	1.18	1.13	1.15	1066353660
2008-08-01	1.15	1.15	1.10	1.12	961157380
2008-08-04	1.12	1.12	1.09	1.10	695506820
2008-08-05	1.12	1.17	1.12	1.17	883700480
2008-08-06	1.17	1.21	1.15	1.20	861972990
2008-08-07	1.19	1.22	1.18	1.19	841823100
2008-08-08	1.19	1.25	1.18	1.24	954275840
2008-08-11	1.24	1.29	1.23	1.26	997397120
2008-08-12	1.26	1.28	1.25	1.27	819280640
2008-08-13	1.26	1.28	1.24	1.26	958130050
2008-08-14	1.25	1.30	1.25	1.29	985729660
2008-08-15	1.29	1.31	1.27	1.29	829431940
2008-08-18	1.29	1.29	1.24	1.26	826041600
2008-08-19	1.24	1.25	1.21	1.23	831848700
2008-08-20	1.24	1.25	1.21	1.22	1024722180
2008-08-21	1.21	1.23	1.19	1.21	808424580
2008-08-22	1.23	1.26	1.23	1.24	690129540
2008-08-25	1.23	1.23	1.19	1.20	795846270
2008-08-26	1.20	1.21	1.18	1.19	838391040
2008-08-27	1.19	1.22	1.18	1.20	805814780
2008-08-28	1.22	1.23	1.21	1.21	680711300
2008-08-29	1.20	1.21	1.16	1.17	879985540
2008-09-02	1.21	1.22	1.13	1.14	1141977730
2008-09-03	1.14	1.15	1.11	1.12	1236916220
2008-09-04	1.11	1.11	1.05	1.05	1767663400
2008-09-05	1.03	1.06	1.01	1.05	1602688800
2008-09-08	1.07	1.08	1.00	1.03	1637684400
2008-09-09	1.03	1.06	0.99	1.00	1255409150
2008-09-10	1.01	1.03	0.99	1.01	891514370
2008-09-11	0.98	1.05	0.98	1.05	1328504320
2008-09-12	1.03	1.05	1.01	1.05	977930240
2008-09-15	0.99	1.03	0.97	0.98	1582760600
2008-09-16	0.95	1.01	0.94	0.99	2132226200
2008-09-17	0.96	0.97	0.89	0.89	2147483647
2008-09-18	0.92	0.96	0.85	0.95	2147483647
2008-09-19	1.04	1.05	0.97	0.99	1062816640
2008-09-22	1.00	1.00	0.91	0.91	1073497470
2008-09-23	0.93	0.95	0.89	0.90	1788051100
2008-09-24	0.91	0.93	0.90	0.92	1332561150
2008-09-25	0.93	0.96	0.92	0.92	1528141400
2008-09-26	0.88	0.93	0.88	0.92	1254139900
2008-09-29	0.88	0.89	0.73	0.74	2147483647
2008-09-30	0.77	0.83	0.76	0.82	1555316000
2008-10-01	0.81	0.81	0.78	0.80	1622000600
2008-10-02	0.78	0.78	0.72	0.73	1966360800
2008-10-03	0.74	0.78	0.69	0.70	2147483647
2008-10-06	0.67	0.67	0.57	0.63	2147483647
2008-10-07	0.66	0.66	0.57	0.57	2147483647
2008-10-08	0.55	0.62	0.54	0.56	2147483647
2008-10-09	0.58	0.60	0.51	0.51	2147483647
2008-10-10	0.49	0.56	0.46	0.52	2147483647
2008-10-13	0.57	0.65	0.55	0.65	2147483647
2008-10-14	0.68	0.68	0.57	0.59	2147483647
2008-10-15	0.57	0.58	0.48	0.48	2147483647
2008-10-16	0.49	0.54	0.44	0.54	2147483647
2008-10-17	0.52	0.58	0.51	0.53	2147483647
2008-10-20	0.55	0.57	0.52	0.57	2147483647
2008-10-21	0.55	0.57	0.51	0.51	2147483647
2008-10-22	0.50	0.51	0.45	0.48	2147483647
2008-10-23	0.48	0.49	0.43	0.47	2147483647
2008-10-24	0.40	0.47	0.40	0.45	2147483647
2008-10-27	0.43	0.47	0.41	0.42	2147483647
2008-10-28	0.45	0.51	0.42	0.51	2147483647
2008-10-29	0.51	0.55	0.49	0.51	2147483647
2008-10-30	0.54	0.55	0.52	0.54	2147483647
2008-10-31	0.53	0.56	0.52	0.54	2147483647
2008-11-03	0.54	0.55	0.53	0.55	1533025900
2008-11-04	0.57	0.58	0.55	0.58	2006158800
2008-11-05	0.57	0.57	0.51	0.51	2147483647
2008-11-06	0.50	0.51	0.46	0.47	2147483647
2008-11-07	0.48	0.50	0.47	0.49	2147483647
2008-11-10	0.51	0.51	0.46	0.48	2021714300
2008-11-11	0.46	0.47	0.44	0.46	2147483647
2008-11-12	0.44	0.44	0.41	0.41	2147483647
2008-11-13	0.41	0.46	0.37	0.46	2147483647
2008-11-14	0.44	0.46	0.41	0.42	2147483647
2008-11-17	0.40	0.42	0.39	0.40	2147483647
2008-11-18	0.40	0.41	0.37	0.40	2147483647
2008-11-19	0.40	0.41	0.35	0.35	2147483647
2008-11-20	0.35	0.37	0.32	0.32	2147483647
2008-11-21	0.33	0.35	0.31	0.35	2147483647
2008-11-24	0.36	0.40	0.36	0.39	2147483647
2008-11-25	0.40	0.40	0.37	0.39	2147483647
2008-11-26	0.38	0.42	0.38	0.42	2147483647
2008-11-28	0.41	0.42	0.41	0.41	650891650
2008-12-01	0.40	0.40	0.35	0.35	2147483647
2008-12-02	0.36	0.38	0.35	0.37	2147483647
2008-12-03	0.36	0.40	0.35	0.39	2147483647
2008-12-04	0.38	0.40	0.36	0.37	2147483647
2008-12-05	0.36	0.41	0.35	0.40	2147483647
2008-12-08	0.42	0.45	0.42	0.43	2147483647
2008-12-09	0.42	0.46	0.42	0.43	2147483647
2008-12-10	0.44	0.45	0.42	0.43	2147483647
2008-12-11	0.43	0.44	0.40	0.41	1913432300
2008-12-12	0.39	0.43	0.39	0.42	2147483647
2008-12-15	0.42	0.42	0.40	0.41	1781296600
2008-12-16	0.41	0.45	0.41	0.45	2131962200
2008-12-17	0.44	0.45	0.42	0.43	1871396400
2008-12-18	0.44	0.44	0.41	0.42	1742581000
2008-12-19	0.43	0.44	0.42	0.43	1661848300
2008-12-22	0.43	0.43	0.39	0.40	1604889300
2008-12-23	0.41	0.42	0.40	0.40	1479330000
2008-12-24	0.41	0.41	0.40	0.40	362692990
2008-12-26	0.41	0.41	0.40	0.41	294933250
2008-12-29	0.41	0.41	0.39	0.39	875069060
2008-12-30	0.40	0.42	0.40	0.41	1144188800
2008-12-31	0.41	0.43	0.41	0.42	1261496580
2009-01-02	0.42	0.46	0.42	0.46	1475951000
2009-01-05	0.45	0.47	0.45	0.46	1726021800
2009-01-06	0.47	0.48	0.46	0.47	2102115300
2009-01-07	0.45	0.45	0.43	0.44	1636932900
2009-01-08	0.44	0.45	0.43	0.45	1744864300
2009-01-09	0.45	0.45	0.43	0.43	1598188300
2009-01-12	0.43	0.43	0.41	0.41	1514772200
2009-01-13	0.41	0.43	0.40	0.41	1686446000
2009-01-14	0.40	0.41	0.38	0.39	1877755800
2009-01-15	0.39	0.41	0.37	0.40	2147483647
2009-01-16	0.41	0.42	0.39	0.41	2147483647
2009-01-20	0.41	0.41	0.37	0.37	2147483647
2009-01-21	0.38	0.40	0.37	0.40	2048955300
2009-01-22	0.38	0.40	0.38	0.39	2054260100
2009-01-23	0.38	0.41	0.37	0.39	2100492000
2009-01-26	0.40	0.41	0.39	0.40	1929777700
2009-01-27	0.40	0.41	0.40	0.41	1646046700
2009-01-28	0.42	0.44	0.42	0.43	2147483647
2009-01-29	0.42	0.42	0.41	0.41	1824394000
2009-01-30	0.42	0.42	0.39	0.40	1859584400
2009-02-02	0.39	0.41	0.39	0.41	1809706200
2009-02-03	0.41	0.42	0.40	0.42	1953434800
2009-02-04	0.42	0.44	0.42	0.42	2147483647
2009-02-05	0.41	0.44	0.41	0.44	2147483647
2009-02-06	0.44	0.47	0.44	0.46	2147483647
2009-02-09	0.46	0.47	0.46	0.47	1967984000
2009-02-10	0.46	0.47	0.42	0.43	2147483647
2009-02-11	0.43	0.44	0.41	0.43	2022327600
2009-02-12	0.42	0.44	0.41	0.44	2147483647
2009-02-13	0.43	0.44	0.43	0.43	2116344300
2009-02-17	0.41	0.41	0.39	0.40	2147483647
2009-02-18	0.40	0.41	0.39	0.40	2147483647
2009-02-19	0.40	0.41	0.39	0.39	2040256600
2009-02-20	0.38	0.40	0.38	0.39	2147483647
2009-02-23	0.39	0.39	0.36	0.36	2147483647
2009-02-24	0.37	0.39	0.36	0.38	2147483647
2009-02-25	0.38	0.40	0.37	0.38	2147483647
2009-02-26	0.38	0.39	0.36	0.36	2147483647
2009-02-27	0.35	0.36	0.35	0.35	2147483647
2009-03-02	0.34	0.35	0.33	0.33	2147483647
2009-03-03	0.34	0.34	0.32	0.33	2147483647
2009-03-04	0.34	0.36	0.34	0.35	2147483647
2009-03-05	0.34	0.34	0.32	0.33	2147483647
2009-03-06	0.33	0.33	0.31	0.32	2147483647
2009-03-09	0.31	0.33	0.30	0.31	2147483647
2009-03-10	0.32	0.35	0.32	0.34	2147483647
2009-03-11	0.35	0.36	0.34	0.35	2147483647
2009-03-12	0.35	0.38	0.35	0.38	2147483647
2009-03-13	0.38	0.38	0.37	0.38	2145902500
2009-03-16	0.38	0.39	0.37	0.37	2147483647
2009-03-17	0.37	0.39	0.37	0.39	1770714000
2009-03-18	0.39	0.42	0.39	0.40	2147483647
2009-03-19	0.42	0.42	0.40	0.40	2051343500
2009-03-20	0.41	0.42	0.39	0.39	1977250200
2009-03-23	0.41	0.44	0.40	0.44	2147483647
2009-03-24	0.43	0.44	0.42	0.42	1862491400
2009-03-25	0.43	0.44	0.40	0.43	2147483647
2009-03-26	0.44	0.45	0.43	0.45	2147483647
2009-03-27	0.44	0.45	0.43	0.43	1868871000
2009-03-30	0.42	0.42	0.40	0.41	1967382900
2009-03-31	0.42	0.44	0.42	0.42	1843725400
2009-04-01	0.41	0.44	0.41	0.43	1945952600
2009-04-02	0.45	0.48	0.45	0.46	2147483647
2009-04-03	0.47	0.48	0.46	0.48	1767718800
2009-04-06	0.47	0.48	0.46	0.48	1833567700
2009-04-07	0.47	0.47	0.44	0.45	1613015300
2009-04-08	0.46	0.47	0.45	0.47	1609672100
2009-04-09	0.48	0.50	0.48	0.49	1944112300
2009-04-13	0.49	0.50	0.48	0.49	1383601200
2009-04-14	0.49	0.49	0.47	0.48	1497118700
2009-04-15	0.47	0.48	0.46	0.48	1583972400
2009-04-16	0.49	0.51	0.48	0.50	1849257000
2009-04-17	0.50	0.51	0.49	0.50	1453142500
2009-04-20	0.49	0.49	0.47	0.47	1469626500
2009-04-21	0.47	0.49	0.47	0.49	1668601900
2009-04-22	0.48	0.51	0.48	0.49	2092878100
2009-04-23	0.50	0.50	0.48	0.50	1472749800
2009-04-24	0.51	0.52	0.50	0.52	1594114200
2009-04-27	0.51	0.53	0.51	0.52	1499949200
2009-04-28	0.51	0.52	0.51	0.51	1285678080
2009-04-29	0.52	0.54	0.52	0.52	1645291500
2009-04-30	0.54	0.55	0.53	0.53	1807738400
2009-05-01	0.53	0.54	0.53	0.54	1290525570
2009-05-04	0.55	0.56	0.54	0.56	1297948420
2009-05-05	0.56	0.56	0.54	0.56	1118128260
2009-05-06	0.57	0.57	0.54	0.56	1682976500
2009-05-07	0.56	0.56	0.52	0.53	1719550700
2009-05-08	0.54	0.55	0.52	0.53	1621313700
2009-05-11	0.52	0.55	0.51	0.54	1182637950
2009-05-12	0.54	0.54	0.51	0.52	1319705600
2009-05-13	0.51	0.51	0.49	0.49	1499218200
2009-05-14	0.50	0.51	0.50	0.50	1184123260
2009-05-15	0.50	0.52	0.50	0.50	1045292290
2009-05-18	0.51	0.53	0.50	0.53	923880830
2009-05-19	0.53	0.55	0.52	0.54	1041141630
2009-05-20	0.54	0.56	0.53	0.53	1441300400
2009-05-21	0.52	0.53	0.50	0.51	1177768060
2009-05-22	0.52	0.52	0.50	0.51	789737980
2009-05-26	0.50	0.55	0.50	0.55	1450772500
2009-05-27	0.54	0.56	0.54	0.54	1291832190
2009-05-28	0.55	0.55	0.53	0.55	1210447740
2009-05-29	0.55	0.57	0.55	0.56	1094671740
2009-06-01	0.58	0.60	0.57	0.60	1440565600
2009-06-02	0.59	0.61	0.59	0.60	1315907840
2009-06-03	0.59	0.60	0.58	0.60	1235048700
2009-06-04	0.60	0.61	0.60	0.61	1252917380
2009-06-05	0.62	0.62	0.60	0.61	1269115780
2009-06-08	0.60	0.62	0.59	0.61	1069766140
2009-06-09	0.61	0.62	0.61	0.62	1092447490
2009-06-10	0.62	0.62	0.59	0.61	1295688060
2009-06-11	0.61	0.62	0.61	0.61	1083510780
2009-06-12	0.61	0.61	0.59	0.61	968983170
2009-06-15	0.59	0.59	0.57	0.58	1068335230
2009-06-16	0.59	0.59	0.57	0.57	1090802300
2009-06-17	0.57	0.59	0.57	0.58	1480443900
2009-06-18	0.58	0.59	0.57	0.58	898418430
2009-06-19	0.59	0.60	0.58	0.59	957408900
2009-06-22	0.58	0.58	0.55	0.56	1129859330
2009-06-23	0.56	0.56	0.55	0.55	1087996160
2009-06-24	0.56	0.58	0.56	0.57	989628930
2009-06-25	0.56	0.60	0.56	0.59	1075588610
2009-06-26	0.59	0.60	0.59	0.60	890359420
2009-06-29	0.60	0.61	0.59	0.60	800434300
2009-06-30	0.60	0.61	0.59	0.60	1058893950
2009-07-01	0.60	0.61	0.60	0.60	907858820
2009-07-02	0.59	0.59	0.57	0.57	690559740
2009-07-06	0.56	0.57	0.55	0.57	716095230
2009-07-07	0.56	0.57	0.54	0.54	1064289020
2009-07-08	0.54	0.55	0.53	0.54	1117346940
2009-07-09	0.54	0.55	0.54	0.54	739006080
2009-07-10	0.54	0.55	0.54	0.55	918657020
2009-07-13	0.55	0.57	0.53	0.57	700773120
2009-07-14	0.57	0.58	0.56	0.57	594320640
2009-07-15	0.59	0.61	0.59	0.61	867644160
2009-07-16	0.61	0.63	0.61	0.63	901132670
2009-07-17	0.63	0.63	0.62	0.63	669796990
2009-07-20	0.64	0.65	0.64	0.64	854050940
2009-07-21	0.65	0.65	0.64	0.65	904376450
2009-07-22	0.66	0.67	0.65	0.66	907828100
2009-07-23	0.66	0.70	0.66	0.69	1230201730
2009-07-24	0.68	0.69	0.67	0.69	875162240
2009-07-27	0.69	0.70	0.68	0.69	853509500
2009-07-28	0.69	0.70	0.68	0.70	1101610620
2009-07-29	0.69	0.70	0.68	0.69	737939200
2009-07-30	0.71	0.72	0.70	0.70	1027472510
2009-07-31	0.70	0.71	0.70	0.70	804860800
2009-08-03	0.71	0.72	0.70	0.72	821193340
2009-08-04	0.71	0.72	0.71	0.72	738987780
2009-08-05	0.72	0.72	0.70	0.71	918070140
2009-08-06	0.71	0.71	0.69	0.70	815841150
2009-08-07	0.71	0.72	0.70	0.71	834577660
2009-08-10	0.71	0.71	0.69	0.70	613787650
2009-08-11	0.70	0.70	0.68	0.69	802437120
2009-08-12	0.69	0.72	0.69	0.71	865495680
2009-08-13	0.72	0.72	0.70	0.72	734890620
2009-08-14	0.71	0.72	0.69	0.70	660349180
2009-08-17	0.68	0.68	0.66	0.66	836395520
2009-08-18	0.67	0.68	0.67	0.68	553060350
2009-08-19	0.67	0.69	0.66	0.69	617163390
2009-08-20	0.69	0.71	0.69	0.71	541532290
2009-08-21	0.72	0.73	0.71	0.72	714109570
2009-08-24	0.73	0.74	0.72	0.72	703824380
2009-08-25	0.73	0.74	0.72	0.73	714161790
2009-08-26	0.73	0.74	0.72	0.73	665938820
2009-08-27	0.73	0.73	0.70	0.73	697200510
2009-08-28	0.75	0.75	0.72	0.73	834903170
2009-08-31	0.72	0.72	0.71	0.72	605379200
2009-09-01	0.71	0.74	0.69	0.69	1141277060
2009-09-02	0.68	0.70	0.68	0.69	686336130
2009-09-03	0.69	0.70	0.68	0.70	509153280
2009-09-04	0.70	0.73	0.70	0.73	589908100
2009-09-08	0.74	0.74	0.73	0.74	450620160
2009-09-09	0.74	0.76	0.74	0.75	695938690
2009-09-10	0.75	0.77	0.75	0.77	523836030
2009-09-11	0.77	0.77	0.76	0.77	577082110
2009-09-14	0.76	0.78	0.76	0.77	530452990
2009-09-15	0.77	0.78	0.77	0.78	652292740
2009-09-16	0.79	0.80	0.78	0.80	640847740
2009-09-17	0.80	0.81	0.79	0.80	709025410
2009-09-18	0.81	0.81	0.80	0.81	465367550
2009-09-21	0.80	0.81	0.79	0.81	516542850
2009-09-22	0.82	0.82	0.81	0.81	544934910
2009-09-23	0.82	0.83	0.80	0.80	875988100
2009-09-24	0.81	0.81	0.78	0.79	662331260
2009-09-25	0.78	0.79	0.77	0.78	590484100
2009-09-28	0.78	0.81	0.78	0.80	446202240
2009-09-29	0.80	0.81	0.79	0.80	534291840
2009-09-30	0.80	0.81	0.77	0.80	874404220
2009-10-01	0.79	0.79	0.75	0.75	765072380
2009-10-02	0.74	0.76	0.74	0.74	681176060
2009-10-05	0.75	0.76	0.74	0.76	556038020
2009-10-06	0.77	0.79	0.76	0.78	782723580
2009-10-07	0.78	0.79	0.78	0.79	514694660
2009-10-08	0.80	0.81	0.79	0.80	578775940
2009-10-09	0.79	0.81	0.79	0.80	382777980
2009-10-12	0.81	0.82	0.80	0.81	377748740
2009-10-13	0.81	0.81	0.80	0.81	437311490
2009-10-14	0.83	0.83	0.82	0.83	567862020
2009-10-15	0.82	0.83	0.82	0.83	500945410
2009-10-16	0.82	0.82	0.80	0.82	632888830
2009-10-19	0.82	0.83	0.81	0.83	553943550
2009-10-20	0.84	0.84	0.82	0.83	606754180
2009-10-21	0.83	0.85	0.83	0.83	753480960
2009-10-22	0.83	0.84	0.82	0.84	638122880
2009-10-23	0.85	0.85	0.82	0.83	797721730
2009-10-26	0.83	0.85	0.82	0.82	876260610
2009-10-27	0.82	0.83	0.79	0.80	1077100030
2009-10-28	0.79	0.80	0.76	0.76	975082620
2009-10-29	0.77	0.79	0.77	0.79	686422780
2009-10-30	0.79	0.79	0.74	0.75	1137431810
2009-11-02	0.75	0.77	0.73	0.75	1088429310
2009-11-03	0.75	0.76	0.74	0.76	780211840
2009-11-04	0.76	0.78	0.76	0.76	773237380
2009-11-05	0.78	0.80	0.78	0.80	564677380
2009-11-06	0.79	0.81	0.79	0.81	545636220
2009-11-09	0.82	0.84	0.82	0.84	539927420
2009-11-10	0.84	0.85	0.84	0.84	562865410
2009-11-11	0.86	0.86	0.84	0.85	627315580
2009-11-12	0.86	0.87	0.84	0.85	650404100
2009-11-13	0.85	0.86	0.84	0.86	488429820
2009-11-16	0.87	0.88	0.86	0.88	542017410
2009-11-17	0.87	0.88	0.87	0.88	522054140
2009-11-18	0.88	0.88	0.86	0.87	542119420
2009-11-19	0.86	0.86	0.83	0.84	722606590
2009-11-20	0.84	0.84	0.83	0.84	403202180
2009-11-23	0.85	0.87	0.85	0.86	553028860
2009-11-24	0.86	0.86	0.85	0.86	464339330
2009-11-25	0.86	0.87	0.86	0.86	264601730
2009-11-27	0.82	0.85	0.81	0.84	393638270
2009-11-30	0.83	0.84	0.82	0.84	460180990
2009-12-01	0.85	0.87	0.85	0.86	466163200
2009-12-02	0.86	0.88	0.86	0.86	475453060
2009-12-03	0.87	0.88	0.85	0.85	495369980
2009-12-04	0.87	0.89	0.84	0.86	768200700
2009-12-07	0.86	0.87	0.85	0.85	384402820
2009-12-08	0.84	0.86	0.83	0.84	519869310
2009-12-09	0.84	0.86	0.83	0.86	546699650
2009-12-10	0.87	0.88	0.87	0.87	417361020
2009-12-11	0.88	0.88	0.86	0.86	404114560
2009-12-14	0.87	0.88	0.86	0.88	308507390
2009-12-15	0.87	0.88	0.86	0.87	294672770
2009-12-16	0.88	0.88	0.87	0.87	327029380
2009-12-17	0.86	0.86	0.85	0.85	383141120
2009-12-18	0.86	0.88	0.86	0.88	371084800
2009-12-21	0.89	0.90	0.89	0.90	373618300
2009-12-22	0.90	0.91	0.90	0.91	303422590
2009-12-23	0.91	0.92	0.91	0.92	303514880
2009-12-24	0.92	0.94	0.92	0.94	163262980
2009-12-28	0.94	0.95	0.94	0.95	258032130
2009-12-29	0.95	0.95	0.94	0.94	185985920
2009-12-30	0.94	0.95	0.94	0.94	328600830
2009-12-31	0.95	0.95	0.93	0.93	245645950
2010-01-04	0.95	0.96	0.95	0.95	328343550
2010-01-05	0.95	0.96	0.94	0.95	325437440
2010-01-06	0.95	0.96	0.94	0.94	441282180
2010-01-07	0.95	0.95	0.93	0.94	328571010
2010-01-08	0.94	0.96	0.94	0.96	322561150
2010-01-11	0.96	0.96	0.94	0.95	412708610
2010-01-12	0.94	0.94	0.92	0.93	566783100
2010-01-13	0.93	0.96	0.92	0.95	566482820
2010-01-14	0.95	0.96	0.95	0.95	368355580
2010-01-15	0.96	0.96	0.92	0.93	603792000
2010-01-19	0.93	0.96	0.93	0.96	341967870
2010-01-20	0.95	0.95	0.91	0.93	603531900
2010-01-21	0.94	0.95	0.91	0.92	999910910
2010-01-22	0.91	0.92	0.86	0.86	964581890
2010-01-25	0.87	0.88	0.86	0.87	584443520
2010-01-26	0.87	0.89	0.86	0.87	503202820
2010-01-27	0.87	0.89	0.86	0.88	632221060
2010-01-28	0.87	0.87	0.83	0.84	933822340
2010-01-29	0.85	0.86	0.80	0.81	986945540
2010-02-01	0.81	0.83	0.81	0.83	573953660
2010-02-02	0.83	0.85	0.82	0.84	474586620
2010-02-03	0.83	0.85	0.83	0.85	507676290
2010-02-04	0.84	0.84	0.80	0.80	839053440
2010-02-05	0.81	0.82	0.78	0.81	1072062460
2010-02-08	0.81	0.82	0.80	0.80	682425220
2010-02-09	0.82	0.83	0.81	0.82	816654460
2010-02-10	0.82	0.83	0.81	0.82	486442620
2010-02-11	0.82	0.84	0.81	0.84	558302720
2010-02-12	0.83	0.85	0.82	0.84	661168640
2010-02-16	0.86	0.87	0.85	0.87	337000320
2010-02-17	0.87	0.87	0.86	0.87	354364800
2010-02-18	0.87	0.89	0.87	0.89	313615100
2010-02-19	0.88	0.89	0.88	0.88	400394500
2010-02-22	0.89	0.89	0.88	0.88	348877440
2010-02-23	0.88	0.88	0.85	0.86	473511810
2010-02-24	0.87	0.88	0.86	0.88	398529410
2010-02-25	0.86	0.88	0.85	0.88	528846080
2010-02-26	0.88	0.89	0.87	0.88	404080770
2010-03-01	0.89	0.91	0.89	0.91	348289020
2010-03-02	0.91	0.92	0.91	0.91	506949250
2010-03-03	0.92	0.92	0.91	0.92	345744640
2010-03-04	0.92	0.92	0.91	0.92	292283780
2010-03-05	0.94	0.95	0.93	0.95	413873540
2010-03-08	0.95	0.96	0.95	0.95	283484930
2010-03-09	0.95	0.97	0.95	0.97	471722620
2010-03-10	0.96	0.98	0.96	0.98	436375680
2010-03-11	0.97	0.99	0.97	0.99	371379710
2010-03-12	0.99	0.99	0.98	0.99	391445250
2010-03-15	0.98	0.99	0.97	0.98	318363390
2010-03-16	0.99	1.00	0.98	0.99	357870720
2010-03-17	1.00	1.01	0.99	1.00	387545980
2010-03-18	1.00	1.01	1.00	1.01	339344130
2010-03-19	1.01	1.01	0.99	0.99	445228160
2010-03-22	0.99	1.02	0.98	1.01	369041660
2010-03-23	1.02	1.03	1.01	1.03	371420420
2010-03-24	1.02	1.02	1.01	1.02	317394560
2010-03-25	1.03	1.04	1.01	1.01	500374270
2010-03-26	1.02	1.03	1.00	1.02	408507390
2010-03-29	1.03	1.03	1.02	1.02	274841340
2010-03-30	1.03	1.04	1.02	1.03	277886590
2010-03-31	1.02	1.03	1.02	1.02	349535360
2010-04-01	1.03	1.04	1.01	1.02	416230020
2010-04-05	1.03	1.04	1.02	1.04	266665470
2010-04-06	1.04	1.05	1.03	1.05	311260800
2010-04-07	1.04	1.05	1.03	1.04	550916220
2010-04-08	1.04	1.05	1.02	1.04	359992960
2010-04-09	1.05	1.06	1.04	1.06	287296900
2010-04-12	1.06	1.07	1.05	1.06	270052990
2010-04-13	1.06	1.07	1.05	1.07	307355260
2010-04-14	1.08	1.10	1.08	1.10	381287040
2010-04-15	1.09	1.11	1.09	1.11	393746690
2010-04-16	1.10	1.11	1.06	1.08	999496580
2010-04-19	1.07	1.08	1.05	1.08	598581500
2010-04-20	1.09	1.09	1.07	1.09	425238270
2010-04-21	1.10	1.11	1.09	1.10	549252990
2010-04-22	1.08	1.11	1.07	1.11	721345660
2010-04-23	1.11	1.12	1.10	1.12	537942530
2010-04-26	1.12	1.13	1.11	1.12	439431300
2010-04-27	1.11	1.12	1.06	1.07	973032190
2010-04-28	1.08	1.08	1.05	1.07	748221950
2010-04-29	1.08	1.11	1.08	1.11	405321340
2010-04-30	1.11	1.11	1.06	1.07	485074180
2010-05-03	1.07	1.10	1.07	1.09	361923070
2010-05-04	1.07	1.07	1.01	1.03	715126780
2010-05-05	1.01	1.03	1.00	1.02	731760130
2010-05-06	1.01	1.02	0.75	0.95	1123075330
2010-05-07	0.94	0.96	0.86	0.90	1490990500
2010-05-10	0.98	1.00	0.98	1.00	590123010
2010-05-11	0.98	1.02	0.97	0.99	573745540
2010-05-12	1.00	1.03	1.00	1.03	476712450
2010-05-13	1.02	1.04	0.99	1.00	530264190
2010-05-14	0.98	0.99	0.94	0.96	768506240
2010-05-17	0.97	0.97	0.93	0.97	538929410
2010-05-18	0.98	0.99	0.93	0.94	706055420
2010-05-19	0.93	0.95	0.90	0.92	780311040
2010-05-20	0.89	0.89	0.85	0.86	1186256640
2010-05-21	0.83	0.89	0.82	0.88	1011236990
2010-05-24	0.87	0.89	0.87	0.87	669149060
2010-05-25	0.83	0.87	0.81	0.87	869816830
2010-05-26	0.88	0.90	0.85	0.85	659608450
2010-05-27	0.89	0.91	0.88	0.91	600938750
2010-05-28	0.92	0.92	0.89	0.90	505563780
2010-06-01	0.90	0.93	0.88	0.89	614133250
2010-06-02	0.90	0.93	0.88	0.93	454589180
2010-06-03	0.93	0.95	0.92	0.95	489969540
2010-06-04	0.91	0.93	0.88	0.88	933260030
2010-06-07	0.89	0.90	0.85	0.85	568768130
2010-06-08	0.85	0.86	0.82	0.85	794323970
2010-06-09	0.86	0.87	0.83	0.83	502360700
2010-06-10	0.85	0.88	0.85	0.88	377745020
2010-06-11	0.86	0.90	0.86	0.90	392628610
2010-06-14	0.91	0.93	0.89	0.90	416994050
2010-06-15	0.90	0.95	0.90	0.94	345250180
2010-06-16	0.94	0.96	0.94	0.95	455569410
2010-06-17	0.96	0.96	0.94	0.96	423169920
2010-06-18	0.96	0.97	0.95	0.96	312254590
2010-06-21	0.98	0.99	0.93	0.95	515444610
2010-06-22	0.95	0.96	0.92	0.93	460665340
2010-06-23	0.93	0.94	0.91	0.92	485581700
2010-06-24	0.91	0.92	0.89	0.89	555900420
2010-06-25	0.90	0.90	0.88	0.89	475460220
2010-06-28	0.89	0.90	0.87	0.88	369796220
2010-06-29	0.86	0.86	0.80	0.82	779373570
2010-06-30	0.81	0.83	0.79	0.79	528705660
2010-07-01	0.79	0.80	0.76	0.79	787408510
2010-07-02	0.79	0.80	0.77	0.78	489198590
2010-07-06	0.80	0.81	0.77	0.79	528846980
2010-07-07	0.79	0.84	0.79	0.84	507942530
2010-07-08	0.85	0.85	0.83	0.84	404190850
2010-07-09	0.84	0.86	0.84	0.86	346773250
2010-07-12	0.86	0.88	0.85	0.87	376367490
2010-07-13	0.88	0.89	0.87	0.89	490697220
2010-07-14	0.89	0.91	0.88	0.90	426890880
2010-07-15	0.89	0.90	0.87	0.90	472516350
2010-07-16	0.89	0.89	0.85	0.85	554016000
2010-07-19	0.85	0.87	0.84	0.86	374933630
2010-07-20	0.83	0.88	0.83	0.88	453988480
2010-07-21	0.90	0.90	0.86	0.86	551949570
2010-07-22	0.88	0.91	0.88	0.90	441743490
2010-07-23	0.89	0.92	0.89	0.92	457636990
2010-07-26	0.92	0.93	0.91	0.93	417943680
2010-07-27	0.94	0.94	0.92	0.93	385544830
2010-07-28	0.93	0.94	0.91	0.91	337271940
2010-07-29	0.92	0.93	0.88	0.90	472229120
2010-07-30	0.89	0.92	0.88	0.91	495101820
2010-08-02	0.93	0.94	0.92	0.94	276690940
2010-08-03	0.94	0.94	0.92	0.93	296043520
2010-08-04	0.94	0.95	0.93	0.95	325154940
2010-08-05	0.94	0.95	0.93	0.95	214787710
2010-08-06	0.92	0.95	0.91	0.94	395410430
2010-08-09	0.95	0.96	0.94	0.95	227228540
2010-08-10	0.94	0.95	0.92	0.94	435537020
2010-08-11	0.91	0.91	0.88	0.89	441555330
2010-08-12	0.85	0.88	0.85	0.87	439272450
2010-08-13	0.87	0.87	0.86	0.86	275452540
2010-08-16	0.85	0.88	0.84	0.86	315110400
2010-08-17	0.88	0.90	0.87	0.89	326461820
2010-08-18	0.88	0.90	0.88	0.89	334938620
2010-08-19	0.88	0.89	0.85	0.87	435523460
2010-08-20	0.86	0.87	0.85	0.87	342200190
2010-08-23	0.88	0.88	0.85	0.85	344100220
2010-08-24	0.83	0.84	0.81	0.82	515783300
2010-08-25	0.81	0.84	0.80	0.83	487334780
2010-08-26	0.84	0.84	0.81	0.82	466061820
2010-08-27	0.83	0.84	0.79	0.84	565545470
2010-08-30	0.83	0.84	0.82	0.82	343561730
2010-08-31	0.81	0.83	0.80	0.81	621076860
2010-09-01	0.84	0.87	0.83	0.86	467508990
2010-09-02	0.86	0.88	0.86	0.88	312581890
2010-09-03	0.90	0.91	0.89	0.91	395307900
2010-09-07	0.90	0.91	0.89	0.90	337526780
2010-09-08	0.90	0.93	0.90	0.92	337545860
2010-09-09	0.93	0.94	0.92	0.92	295182340
2010-09-10	0.93	0.93	0.92	0.93	242417280
2010-09-13	0.95	0.96	0.95	0.96	272849790
2010-09-14	0.95	0.98	0.95	0.97	358385920
2010-09-15	0.96	0.98	0.95	0.98	304735620
2010-09-16	0.97	0.99	0.97	0.99	286377600
2010-09-17	1.00	1.00	0.98	0.99	450220930
2010-09-20	1.00	1.03	1.00	1.03	362239620
2010-09-21	1.03	1.04	1.02	1.02	645286910
2010-09-22	1.02	1.03	1.01	1.02	479707780
2010-09-23	1.01	1.04	1.01	1.02	544383870
2010-09-24	1.04	1.06	1.04	1.06	392379260
2010-09-27	1.06	1.06	1.05	1.05	381368960
2010-09-28	1.05	1.06	1.02	1.05	636225150
2010-09-29	1.05	1.06	1.04	1.05	341665410
2010-09-30	1.06	1.07	1.02	1.04	518121090
2010-10-01	1.05	1.06	1.02	1.03	369127170
2010-10-04	1.03	1.03	1.00	1.01	388548220
2010-10-05	1.03	1.06	1.03	1.06	366803970
2010-10-06	1.06	1.06	1.03	1.04	479877120
2010-10-07	1.05	1.06	1.03	1.05	370158980
2010-10-08	1.05	1.07	1.04	1.06	446496260
2010-10-11	1.06	1.08	1.06	1.06	251037820
2010-10-12	1.06	1.08	1.04	1.08	416256000
2010-10-13	1.09	1.11	1.09	1.10	350232700
2010-10-14	1.10	1.10	1.08	1.09	357203070
2010-10-15	1.12	1.14	1.10	1.14	483954180
2010-10-18	1.14	1.15	1.13	1.14	383994370
2010-10-19	1.11	1.13	1.09	1.11	563292160
2010-10-20	1.12	1.14	1.11	1.12	411316990
2010-10-21	1.14	1.15	1.11	1.13	428015490
2010-10-22	1.13	1.15	1.13	1.14	251752450
2010-10-25	1.15	1.17	1.15	1.15	336592130
2010-10-26	1.14	1.17	1.13	1.16	317948030
2010-10-27	1.15	1.17	1.15	1.17	347538430
2010-10-28	1.18	1.18	1.15	1.17	349483260
2010-10-29	1.17	1.18	1.17	1.17	281148930
2010-11-01	1.18	1.19	1.16	1.17	356017020
2010-11-02	1.19	1.20	1.19	1.19	269388800
2010-11-03	1.20	1.21	1.18	1.21	482351490
2010-11-04	1.23	1.24	1.23	1.23	448627710
2010-11-05	1.24	1.24	1.23	1.24	332675970
2010-11-08	1.23	1.24	1.23	1.24	171977600
2010-11-09	1.25	1.25	1.21	1.22	302547460
2010-11-10	1.23	1.24	1.21	1.22	310732290
2010-11-11	1.20	1.23	1.19	1.22	301662720
2010-11-12	1.21	1.22	1.16	1.18	397109890
2010-11-15	1.19	1.20	1.17	1.17	227621250
2010-11-16	1.16	1.17	1.12	1.13	444590080
2010-11-17	1.14	1.15	1.13	1.14	332815100
2010-11-18	1.17	1.19	1.16	1.18	310762110
2010-11-19	1.17	1.18	1.16	1.18	284228350
2010-11-22	1.17	1.20	1.17	1.20	387865340
2010-11-23	1.17	1.18	1.15	1.16	390031740
2010-11-24	1.18	1.21	1.18	1.21	253886460
2010-11-26	1.19	1.21	1.19	1.19	118899200
2010-11-29	1.19	1.20	1.16	1.19	345928580
2010-11-30	1.17	1.18	1.15	1.16	451348610
2010-12-01	1.20	1.22	1.19	1.21	319952640
2010-12-02	1.21	1.24	1.21	1.23	276632960
2010-12-03	1.22	1.24	1.22	1.24	241048450
2010-12-06	1.24	1.24	1.23	1.24	209591680
2010-12-07	1.27	1.27	1.24	1.24	341829380
2010-12-08	1.25	1.25	1.23	1.25	271333890
2010-12-09	1.27	1.27	1.24	1.25	268964990
2010-12-10	1.26	1.27	1.25	1.27	274866050
2010-12-13	1.28	1.28	1.26	1.26	297125500
2010-12-14	1.27	1.28	1.26	1.26	254774020
2010-12-15	1.26	1.28	1.25	1.25	233498240
2010-12-16	1.26	1.28	1.25	1.27	231820670
2010-12-17	1.28	1.28	1.27	1.28	209895420
2010-12-20	1.28	1.29	1.26	1.28	290018940
2010-12-21	1.29	1.29	1.28	1.29	141933060
2010-12-22	1.29	1.30	1.29	1.29	129385472
2010-12-23	1.29	1.29	1.28	1.29	136107650
2010-12-27	1.28	1.29	1.26	1.29	159347710
2010-12-28	1.29	1.29	1.28	1.28	108408064
2010-12-29	1.29	1.29	1.28	1.29	81369344
2010-12-30	1.29	1.29	1.28	1.28	109813632
2010-12-31	1.28	1.28	1.26	1.27	111287424
2011-01-03	1.30	1.33	1.30	1.31	231682300
2011-01-04	1.32	1.32	1.29	1.31	282339710
2011-01-05	1.30	1.33	1.30	1.33	259803780
2011-01-06	1.33	1.34	1.33	1.34	214150140
2011-01-07	1.34	1.35	1.31	1.34	232983170
2011-01-10	1.33	1.35	1.32	1.35	214326020
2011-01-11	1.36	1.36	1.34	1.35	201614340
2011-01-12	1.36	1.37	1.35	1.37	180624260
2011-01-13	1.37	1.38	1.36	1.37	200424580
2011-01-14	1.37	1.39	1.37	1.39	199723390
2011-01-18	1.37	1.40	1.37	1.40	229306620
2011-01-19	1.40	1.41	1.36	1.37	280379140
2011-01-20	1.36	1.36	1.33	1.35	308407550
2011-01-21	1.36	1.37	1.33	1.33	219922430
2011-01-24	1.33	1.37	1.33	1.36	240372220
2011-01-25	1.35	1.37	1.35	1.37	267923710
2011-01-26	1.37	1.39	1.36	1.38	259035010
2011-01-27	1.39	1.41	1.39	1.40	253476100
2011-01-28	1.40	1.40	1.32	1.33	471636100
2011-01-31	1.33	1.35	1.31	1.34	262136830
2011-02-01	1.36	1.40	1.36	1.39	277277950
2011-02-02	1.39	1.40	1.38	1.39	237272580
2011-02-03	1.38	1.40	1.36	1.39	224776580
2011-02-04	1.39	1.41	1.38	1.41	207636740
2011-02-07	1.41	1.44	1.41	1.42	230610300
2011-02-08	1.42	1.44	1.42	1.44	187071870
2011-02-09	1.43	1.44	1.43	1.44	212829060
2011-02-10	1.42	1.44	1.41	1.44	349980930
2011-02-11	1.43	1.46	1.43	1.46	282470660
2011-02-14	1.46	1.47	1.46	1.47	137302660
2011-02-15	1.46	1.47	1.45	1.46	176278400
2011-02-16	1.47	1.49	1.47	1.48	256499460
2011-02-17	1.47	1.49	1.47	1.48	205432580
2011-02-18	1.48	1.49	1.46	1.48	169039490
2011-02-22	1.44	1.44	1.38	1.39	346852610
2011-02-23	1.39	1.40	1.34	1.37	460164480
2011-02-24	1.37	1.39	1.35	1.38	402150530
2011-02-25	1.40	1.42	1.39	1.42	247713020
2011-02-28	1.43	1.44	1.41	1.42	275030530
2011-03-01	1.44	1.44	1.37	1.38	545464190
2011-03-02	1.38	1.41	1.38	1.39	486836350
2011-03-03	1.42	1.45	1.42	1.45	271924740
2011-03-04	1.45	1.45	1.41	1.43	289482110
2011-03-07	1.44	1.45	1.37	1.40	309050750
2011-03-08	1.39	1.42	1.37	1.41	315429760
2011-03-09	1.40	1.40	1.37	1.39	337117820
2011-03-10	1.36	1.36	1.33	1.34	516791680
2011-03-11	1.33	1.37	1.33	1.36	325304190
2011-03-14	1.35	1.36	1.33	1.35	323079550
2011-03-15	1.27	1.33	1.26	1.31	474537470
2011-03-16	1.29	1.30	1.23	1.25	710784000
2011-03-17	1.29	1.30	1.27	1.27	315818880
2011-03-18	1.30	1.30	1.26	1.27	273785860
2011-03-21	1.30	1.33	1.30	1.31	217468030
2011-03-22	1.32	1.32	1.30	1.31	160028160
2011-03-23	1.30	1.33	1.28	1.32	208391300
2011-03-24	1.34	1.38	1.33	1.37	195885950
2011-03-25	1.38	1.40	1.37	1.38	219078020
2011-03-28	1.39	1.39	1.36	1.36	148068480
2011-03-29	1.36	1.39	1.35	1.39	122649472
2011-03-30	1.40	1.41	1.39	1.40	169121020
2011-03-31	1.40	1.41	1.39	1.41	145623170
2011-04-01	1.42	1.43	1.40	1.41	171659520
2011-04-04	1.41	1.42	1.39	1.40	169123200
2011-04-05	1.39	1.41	1.39	1.39	169704580
2011-04-06	1.41	1.42	1.38	1.40	207432580
2011-04-07	1.40	1.41	1.38	1.40	231426940
2011-04-08	1.41	1.41	1.37	1.38	157732990
2011-04-11	1.39	1.40	1.36	1.37	182860420
2011-04-12	1.36	1.37	1.34	1.35	247548290
2011-04-13	1.37	1.38	1.36	1.38	251372800
2011-04-14	1.36	1.38	1.35	1.37	211746820
2011-04-15	1.36	1.38	1.35	1.37	193173120
2011-04-18	1.34	1.35	1.30	1.35	336508930
2011-04-19	1.35	1.36	1.34	1.36	184072320
2011-04-20	1.41	1.43	1.41	1.43	227567490
2011-04-21	1.46	1.46	1.44	1.45	168471170
2011-04-25	1.45	1.46	1.45	1.46	126121984
2011-04-26	1.46	1.48	1.46	1.47	144653310
2011-04-27	1.48	1.50	1.46	1.49	159524990
2011-04-28	1.48	1.49	1.47	1.49	194120960
2011-04-29	1.48	1.50	1.48	1.49	131331200
2011-05-02	1.49	1.50	1.47	1.48	219370620
2011-05-03	1.48	1.48	1.45	1.47	240505220
2011-05-04	1.47	1.47	1.44	1.46	283756030
2011-05-05	1.45	1.48	1.44	1.44	300083580
2011-05-06	1.47	1.49	1.45	1.46	284936450
2011-05-09	1.46	1.48	1.45	1.47	155679360
2011-05-10	1.47	1.49	1.47	1.49	229009020
2011-05-11	1.49	1.50	1.45	1.47	284209280
2011-05-12	1.46	1.49	1.44	1.48	237483260
2011-05-13	1.48	1.48	1.45	1.45	263575420
2011-05-16	1.44	1.45	1.39	1.40	279722370
2011-05-17	1.39	1.41	1.38	1.41	346862720
2011-05-18	1.40	1.44	1.40	1.43	196913790
2011-05-19	1.44	1.45	1.42	1.44	259880060
2011-05-20	1.44	1.44	1.41	1.42	274333950
2011-05-23	2.76	2.78	2.73	2.76	153924900
2011-05-24	2.77	2.77	2.72	2.72	144721380
2011-05-25	2.71	2.76	2.71	2.74	102986560
2011-05-26	2.72	2.79	2.72	2.78	116637216
2011-05-27	2.78	2.81	2.78	2.80	65060416
2011-05-31	2.85	2.89	2.82	2.89	91454016
2011-06-01	2.88	2.89	2.76	2.76	180606880
2011-06-02	2.78	2.80	2.75	2.78	148181250
2011-06-03	2.71	2.76	2.69	2.70	122274144
2011-06-06	2.68	2.71	2.65	2.65	137903390
2011-06-07	2.66	2.68	2.64	2.64	92039392
2011-06-08	2.63	2.64	2.59	2.60	145649310
2011-06-09	2.60	2.64	2.59	2.61	83598208
2011-06-10	2.59	2.60	2.53	2.53	106067680
2011-06-13	2.54	2.56	2.51	2.53	143069020
2011-06-14	2.57	2.61	2.57	2.59	81263808
2011-06-15	2.55	2.58	2.49	2.50	150651580
2011-06-16	2.50	2.52	2.44	2.48	153889470
2011-06-17	2.52	2.53	2.45	2.46	122154272
2011-06-20	2.45	2.50	2.45	2.49	90934944
2011-06-21	2.51	2.60	2.48	2.59	122792352
2011-06-22	2.57	2.60	2.56	2.56	97364416
2011-06-23	2.50	2.61	2.49	2.61	175440450
2011-06-24	2.58	2.58	2.50	2.51	118964608
2011-06-27	2.52	2.62	2.51	2.60	107346944
2011-06-28	2.61	2.67	2.60	2.67	93903296
2011-06-29	2.69	2.70	2.66	2.69	108626208
2011-06-30	2.71	2.77	2.71	2.76	90955936
2011-07-01	2.77	2.85	2.75	2.85	111917536
2011-07-05	2.85	2.88	2.84	2.88	117910176
2011-07-06	2.87	2.90	2.85	2.89	112953312
2011-07-07	2.94	2.99	2.93	2.98	102092288
2011-07-08	2.92	2.96	2.89	2.96	101406240
2011-07-11	2.89	2.92	2.83	2.85	153080450
2011-07-12	2.85	2.86	2.80	2.81	143784190
2011-07-13	2.85	2.89	2.81	2.83	147256220
2011-07-14	2.85	2.87	2.74	2.76	154802110
2011-07-15	2.83	2.84	2.79	2.84	111362080
2011-07-18	2.81	2.83	2.75	2.81	128814240
2011-07-19	2.86	2.94	2.86	2.94	78722912
2011-07-20	2.97	2.97	2.90	2.91	98044224
2011-07-21	2.92	2.98	2.89	2.95	84134560
2011-07-22	2.95	3.02	2.94	3.01	83232256
2011-07-25	2.96	3.03	2.95	3.00	100702240
2011-07-26	2.99	3.03	2.98	3.01	92483328
2011-07-27	2.97	2.98	2.84	2.86	131980160
2011-07-28	2.86	2.94	2.84	2.87	142756610
2011-07-29	2.82	2.91	2.79	2.85	121227392
2011-08-01	2.91	2.93	2.75	2.83	148879710
2011-08-02	2.80	2.82	2.67	2.68	196237500
2011-08-03	2.69	2.74	2.59	2.73	289854340
2011-08-04	2.65	2.66	2.48	2.48	333831460
2011-08-05	2.53	2.56	2.31	2.44	505240700
2011-08-08	2.30	2.38	2.15	2.16	443145660
2011-08-09	2.21	2.36	2.10	2.36	311416420
2011-08-10	2.25	2.32	2.16	2.17	352062300
2011-08-11	2.23	2.41	2.21	2.35	266465980
2011-08-12	2.38	2.43	2.34	2.39	225025280
2011-08-15	2.42	2.47	2.39	2.46	124073696
2011-08-16	2.42	2.47	2.36	2.42	195755900
2011-08-17	2.43	2.47	2.35	2.40	183207070
2011-08-18	2.27	2.27	2.12	2.16	225201340
2011-08-19	2.12	2.22	2.08	2.08	156009660
2011-08-22	2.18	2.19	2.09	2.10	205274980
2011-08-23	2.13	2.27	2.11	2.27	236939260
2011-08-24	2.26	2.32	2.22	2.30	227937820
2011-08-25	2.30	2.33	2.21	2.23	223485920
2011-08-26	2.22	2.36	2.17	2.34	213906590
2011-08-29	2.39	2.48	2.39	2.48	127815552
2011-08-30	2.45	2.54	2.43	2.50	171216540
2011-08-31	2.54	2.58	2.47	2.52	206415550
2011-09-01	2.53	2.57	2.46	2.47	124635872
2011-09-02	2.38	2.40	2.33	2.35	136336510
2011-09-06	2.24	2.36	2.23	2.35	196794910
2011-09-07	2.42	2.47	2.41	2.47	149630180
2011-09-08	2.45	2.52	2.43	2.45	188128830
2011-09-09	2.41	2.44	2.31	2.34	210376030
2011-09-12	2.29	2.40	2.29	2.40	215782620
2011-09-13	2.42	2.47	2.39	2.46	175199680
2011-09-14	2.49	2.59	2.44	2.53	170842780
2011-09-15	2.59	2.62	2.54	2.61	211991740
2011-09-16	2.62	2.66	2.61	2.65	189635620
2011-09-19	2.59	2.69	2.55	2.66	199935870
2011-09-20	2.69	2.73	2.62	2.64	192369660
2011-09-21	2.66	2.69	2.54	2.54	223645860
2011-09-22	2.41	2.46	2.30	2.38	410818780
2011-09-23	2.34	2.45	2.34	2.43	237488930
2011-09-26	2.45	2.49	2.35	2.48	197857660
2011-09-27	2.57	2.61	2.50	2.54	193642850
2011-09-28	2.56	2.59	2.45	2.46	178522620
2011-09-29	2.53	2.54	2.32	2.40	256606850
2011-09-30	2.34	2.39	2.28	2.28	261538720
2011-10-03	2.24	2.31	2.16	2.16	211459070
2011-10-04	2.12	2.26	2.07	2.25	423569310
2011-10-05	2.24	2.38	2.20	2.36	311795810
2011-10-06	2.36	2.45	2.34	2.44	201786270
2011-10-07	2.44	2.47	2.38	2.41	214920540
2011-10-10	2.49	2.58	2.49	2.58	99582176
2011-10-11	2.57	2.63	2.56	2.61	107024192
2011-10-12	2.66	2.70	2.64	2.64	132062656
2011-10-13	2.63	2.70	2.63	2.69	128184480
2011-10-14	2.76	2.79	2.73	2.79	100961824
2011-10-17	2.76	2.78	2.67	2.70	121723264
2011-10-18	2.69	2.80	2.64	2.77	175722340
2011-10-19	2.74	2.76	2.64	2.66	132439936
2011-10-20	2.66	2.67	2.56	2.64	137696540
2011-10-21	2.69	2.74	2.65	2.70	99549344
2011-10-24	2.72	2.83	2.72	2.81	128646624
2011-10-25	2.79	2.80	2.69	2.70	131442208
2011-10-26	2.73	2.74	2.60	2.70	172462340
2011-10-27	2.83	2.88	2.77	2.82	162422620
2011-10-28	2.81	2.86	2.81	2.85	89515488
2011-10-31	2.80	2.82	2.75	2.76	99245312
2011-11-01	2.63	2.66	2.58	2.61	198557250
2011-11-02	2.67	2.68	2.61	2.66	130075648
2011-11-03	2.70	2.78	2.64	2.77	130115648
2011-11-04	2.74	2.76	2.68	2.74	84095264
2011-11-07	2.73	2.78	2.68	2.78	101160256
2011-11-08	2.82	2.85	2.76	2.84	133181248
2011-11-09	2.73	2.74	2.63	2.64	147898430
2011-11-10	2.70	2.70	2.59	2.64	109795712
2011-11-11	2.69	2.75	2.68	2.74	92018144
2011-11-14	2.72	2.75	2.68	2.70	80755072
2011-11-15	2.69	2.79	2.68	2.76	78070784
2011-11-16	2.73	2.76	2.66	2.67	112369952
2011-11-17	2.66	2.66	2.52	2.55	174997150
2011-11-18	2.55	2.56	2.50	2.51	117181376
2011-11-21	2.44	2.45	2.36	2.41	160462690
2011-11-22	2.40	2.44	2.37	2.43	130871616
2011-11-23	2.39	2.40	2.32	2.32	129432640
2011-11-25	2.30	2.35	2.28	2.28	51543552
2011-11-28	2.39	2.45	2.39	2.44	118366848
2011-11-29	2.44	2.48	2.40	2.41	119276096
2011-11-30	2.54	2.59	2.53	2.59	111796544
2011-12-01	2.59	2.64	2.59	2.62	110659392
2011-12-02	2.68	2.68	2.61	2.61	83519104
2011-12-05	2.69	2.70	2.64	2.67	90596864
2011-12-06	2.67	2.69	2.63	2.65	89677152
2011-12-07	2.64	2.68	2.58	2.65	102923264
2011-12-08	2.62	2.66	2.55	2.56	129771424
2011-12-09	2.58	2.66	2.57	2.64	103263616
2011-12-12	2.59	2.59	2.54	2.59	94689440
2011-12-13	2.62	2.64	2.51	2.53	122486688
2011-12-14	2.51	2.51	2.42	2.45	144714590
2011-12-15	2.49	2.50	2.43	2.44	102548000
2011-12-16	2.46	2.53	2.45	2.46	109739264
2011-12-19	2.48	2.49	2.40	2.41	76630112
2011-12-20	2.49	2.56	2.49	2.55	102522272
2011-12-21	2.52	2.52	2.42	2.48	132252928
2011-12-22	2.49	2.53	2.49	2.52	62668320
2011-12-23	2.53	2.57	2.52	2.57	41953344
2011-12-27	2.56	2.60	2.55	2.58	39986464
2011-12-28	2.58	2.58	2.51	2.53	79145088
2011-12-29	2.53	2.56	2.52	2.56	63165696
2011-12-30	2.55	2.57	2.54	2.55	40497376
2012-01-03	2.64	2.67	2.63	2.64	94771488
2012-01-04	2.63	2.67	2.61	2.66	62951712
2012-01-05	2.65	2.71	2.63	2.71	72971232
2012-01-06	2.71	2.74	2.69	2.72	87141824
2012-01-09	2.74	2.74	2.69	2.71	84543456
2012-01-10	2.77	2.78	2.73	2.75	66780256
2012-01-11	2.75	2.77	2.73	2.76	70357312
2012-01-12	2.77	2.79	2.73	2.78	98941760
2012-01-13	2.75	2.76	2.71	2.76	96825696
2012-01-17	2.81	2.83	2.79	2.81	78747520
2012-01-18	2.82	2.89	2.81	2.88	106091328
2012-01-19	2.91	2.93	2.90	2.92	94105568
2012-01-20	2.90	2.91	2.89	2.91	76610432
2012-01-23	2.91	2.95	2.88	2.91	115996768
2012-01-24	2.89	2.92	2.88	2.90	89458528
2012-01-25	2.96	2.99	2.92	2.98	113603200
2012-01-26	3.00	3.01	2.93	2.95	163393660
2012-01-27	2.94	2.98	2.94	2.97	88543296
2012-01-30	2.92	2.99	2.90	2.98	131937344
2012-01-31	3.01	3.02	2.95	2.99	110203616
2012-02-01	3.02	3.06	3.00	3.03	116286176
2012-02-02	3.05	3.07	3.03	3.05	93781056
2012-02-03	3.11	3.14	3.10	3.14	73385184
2012-02-06	3.11	3.13	3.10	3.13	74863008
2012-02-07	3.13	3.16	3.10	3.15	113950208
2012-02-08	3.15	3.18	3.12	3.17	120933184
2012-02-09	3.20	3.23	3.16	3.22	115763904
2012-02-10	3.18	3.20	3.16	3.18	90304544
2012-02-13	3.23	3.24	3.20	3.23	85585088
2012-02-14	3.22	3.25	3.20	3.25	92592896
2012-02-15	3.28	3.32	3.20	3.21	176245060
2012-02-16	3.21	3.30	3.19	3.30	149661280
2012-02-17	3.30	3.30	3.25	3.28	75849504
2012-02-21	3.28	3.32	3.25	3.29	67109632
2012-02-22	3.28	3.30	3.25	3.26	81562656
2012-02-23	3.27	3.31	3.24	3.31	112073888
2012-02-24	3.32	3.34	3.31	3.33	104480288
2012-02-27	3.29	3.36	3.26	3.34	121301184
2012-02-28	3.34	3.40	3.34	3.40	138561820
2012-02-29	3.41	3.43	3.35	3.38	168445090
2012-03-01	3.40	3.44	3.38	3.43	110752448
2012-03-02	3.42	3.45	3.40	3.42	104767456
2012-03-05	3.42	3.43	3.33	3.35	129130624
2012-03-06	3.29	3.30	3.25	3.29	140188450
2012-03-07	3.31	3.35	3.31	3.34	100680576
2012-03-08	3.37	3.43	3.36	3.41	83902304
2012-03-09	3.42	3.45	3.42	3.44	65223232
2012-03-12	3.43	3.45	3.41	3.44	87308352
2012-03-13	3.48	3.57	3.46	3.57	121406208
2012-03-14	3.58	3.62	3.55	3.59	140174400
2012-03-15	3.61	3.63	3.58	3.61	109586080
2012-03-16	3.62	3.63	3.59	3.61	84200224
2012-03-19	3.62	3.68	3.60	3.66	84289344
2012-03-20	3.62	3.68	3.60	3.67	103019200
2012-03-21	3.67	3.71	3.66	3.67	75239360
2012-03-22	3.63	3.67	3.63	3.66	126148192
2012-03-23	3.67	3.67	3.61	3.66	108075424
2012-03-26	3.70	3.78	3.70	3.78	100884000
2012-03-27	3.79	3.82	3.78	3.79	88213376
2012-03-28	3.80	3.82	3.72	3.76	126549056
2012-03-29	3.73	3.76	3.68	3.74	91275424
2012-03-30	3.77	3.77	3.69	3.72	78225792
2012-04-02	3.71	3.80	3.70	3.79	91929984
2012-04-03	3.80	3.83	3.75	3.79	121082656
2012-04-04	3.74	3.74	3.65	3.69	146339580
2012-04-05	3.68	3.74	3.67	3.73	81098592
2012-04-09	3.64	3.71	3.63	3.68	163952740
2012-04-10	3.68	3.70	3.54	3.56	203826240
2012-04-11	3.62	3.64	3.58	3.60	165971840
2012-04-12	3.61	3.68	3.60	3.67	145731900
2012-04-13	3.65	3.65	3.56	3.57	144414660
2012-04-16	3.60	3.60	3.46	3.49	119011744
2012-04-17	3.52	3.65	3.50	3.63	67918432
2012-04-18	3.60	3.65	3.59	3.61	79248256
2012-04-19	3.58	3.67	3.50	3.53	125583904
2012-04-20	3.56	3.60	3.50	3.51	107673216
2012-04-23	3.44	3.45	3.38	3.45	111425920
2012-04-24	3.43	3.46	3.38	3.41	110830496
2012-04-25	3.54	3.59	3.54	3.59	104216448
2012-04-26	3.58	3.64	3.58	3.63	51604320
2012-04-27	3.66	3.70	3.62	3.67	64798464
2012-04-30	3.65	3.66	3.61	3.62	58792768
2012-05-01	3.61	3.71	3.60	3.63	66982976
2012-05-02	3.59	3.66	3.58	3.65	59486048
2012-05-03	3.66	3.66	3.55	3.57	95245664
2012-05-04	3.51	3.52	3.40	3.40	110886944
2012-05-07	3.36	3.43	3.35	3.40	85807744
2012-05-08	3.36	3.40	3.27	3.38	111318464
2012-05-09	3.30	3.39	3.27	3.36	124408704
2012-05-10	3.39	3.39	3.32	3.34	89056416
2012-05-11	3.32	3.41	3.31	3.34	47755984
2012-05-14	3.29	3.33	3.27	3.28	54443728
2012-05-15	3.30	3.35	3.25	3.26	70869504
2012-05-16	3.28	3.30	3.20	3.21	62682368
2012-05-17	3.21	3.22	3.08	3.08	56530144
2012-05-18	3.09	3.11	2.91	3.00	75405584
2012-05-21	3.01	3.17	3.00	3.16	56510208
2012-05-22	3.18	3.21	3.11	3.15	44055120
2012-05-23	3.11	3.18	3.05	3.17	92638864
2012-05-24	3.18	3.18	3.08	3.13	51198880
2012-05-25	3.13	3.15	3.10	3.12	25701680
2012-05-29	3.18	3.23	3.14	3.20	58782400
2012-05-30	3.14	3.17	3.11	3.14	53000496
2012-05-31	3.14	3.15	3.07	3.12	57195328
2012-06-01	3.01	3.04	2.95	2.95	67765920
2012-06-04	2.97	3.00	2.91	2.99	58857536
2012-06-05	2.98	3.03	2.97	3.02	50853744
2012-06-06	3.07	3.16	3.06	3.16	63068560
2012-06-07	3.22	3.22	3.13	3.13	46930288
2012-06-08	3.12	3.20	3.10	3.20	40487712
2012-06-11	3.24	3.25	3.08	3.09	59544000
2012-06-12	3.11	3.16	3.07	3.16	50085936
2012-06-13	3.14	3.19	3.10	3.12	45600336
2012-06-14	3.12	3.16	3.08	3.14	59161888
2012-06-15	3.16	3.23	3.16	3.22	38895968
2012-06-18	3.19	3.29	3.18	3.28	51605120
2012-06-19	3.31	3.37	3.31	3.35	52083824
2012-06-20	3.36	3.38	3.30	3.35	91439312
2012-06-21	3.34	3.35	3.18	3.18	75551840
2012-06-22	3.20	3.26	3.19	3.25	43380416
2012-06-25	3.20	3.20	3.11	3.12	64613584
2012-06-26	3.14	3.18	3.12	3.17	54766704
2012-06-27	3.19	3.23	3.18	3.20	38815008
2012-06-28	3.16	3.16	3.07	3.13	68093824
2012-06-29	3.25	3.33	3.23	3.33	51487152
2012-07-02	3.34	3.35	3.30	3.35	35197232
2012-07-03	3.35	3.40	3.34	3.40	22334064
2012-07-05	3.40	3.44	3.36	3.41	52967744
2012-07-06	3.38	3.38	3.28	3.32	52398128
2012-07-09	3.31	3.34	3.28	3.31	44634592
2012-07-10	3.35	3.36	3.22	3.25	67410624
2012-07-11	3.24	3.25	3.16	3.21	65695264
2012-07-12	3.16	3.18	3.09	3.15	62087872
2012-07-13	3.16	3.26	3.16	3.24	54821712
2012-07-16	3.23	3.26	3.20	3.23	49210848
2012-07-17	3.27	3.28	3.17	3.26	63048960
2012-07-18	3.25	3.37	3.25	3.35	73149552
2012-07-19	3.39	3.44	3.38	3.42	68935072
2012-07-20	3.42	3.42	3.33	3.33	53617376
2012-07-23	3.20	3.27	3.15	3.25	54950592
2012-07-24	3.26	3.27	3.16	3.20	62848960
2012-07-25	3.15	3.20	3.12	3.15	63407712
2012-07-26	3.25	3.28	3.20	3.24	62153936
2012-07-27	3.29	3.40	3.27	3.40	62116240
2012-07-30	3.41	3.44	3.37	3.39	61040272
2012-07-31	3.40	3.43	3.38	3.39	70332576
2012-08-01	3.43	3.43	3.34	3.36	57426544
2012-08-02	3.31	3.41	3.29	3.34	70765424
2012-08-03	3.45	3.50	3.43	3.46	65260464
2012-08-06	3.51	3.55	3.49	3.52	42672064
2012-08-07	3.55	3.61	3.54	3.58	41858848
2012-08-08	3.56	3.59	3.55	3.57	35132112
2012-08-09	3.58	3.61	3.56	3.59	30723712
2012-08-10	3.57	3.60	3.55	3.60	32415040
2012-08-13	3.60	3.62	3.56	3.62	28758384
2012-08-14	3.65	3.66	3.60	3.62	37354800
2012-08-15	3.62	3.65	3.61	3.64	24061504
2012-08-16	3.67	3.74	3.66	3.73	46828032
2012-08-17	3.74	3.76	3.73	3.76	24591232
2012-08-20	3.75	3.77	3.72	3.77	29457328
2012-08-21	3.80	3.82	3.71	3.74	58020384
2012-08-22	3.72	3.79	3.70	3.77	51472864
2012-08-23	3.74	3.76	3.69	3.71	47922976
2012-08-24	3.69	3.77	3.68	3.75	41058880
2012-08-27	3.79	3.80	3.75	3.77	31238896
2012-08-28	3.76	3.79	3.74	3.77	32240672
2012-08-29	3.77	3.79	3.74	3.77	23480544
2012-08-30	3.73	3.74	3.68	3.69	28683664
2012-08-31	3.75	3.77	3.67	3.74	51670832
2012-09-04	3.73	3.76	3.66	3.73	40131856
2012-09-05	3.73	3.76	3.70	3.72	31153600
2012-09-06	3.77	3.89	3.77	3.89	53174432
2012-09-07	3.87	3.89	3.86	3.88	32282272
2012-09-10	3.86	3.87	3.77	3.78	34343232
2012-09-11	3.78	3.81	3.75	3.77	35319264
2012-09-12	3.79	3.81	3.74	3.79	43896976
2012-09-13	3.80	3.92	3.79	3.89	51589040
2012-09-14	3.92	3.99	3.92	3.96	54618080
2012-09-17	3.96	3.97	3.94	3.96	25404096
2012-09-18	3.94	3.97	3.94	3.97	23054912
2012-09-19	3.97	4.01	3.95	3.98	29446896
2012-09-20	3.94	3.98	3.93	3.98	36504416
2012-09-21	4.01	4.02	3.97	3.98	24457088
2012-09-24	3.91	3.95	3.90	3.93	27244608
2012-09-25	3.96	3.97	3.82	3.82	37785536
2012-09-26	3.81	3.81	3.72	3.76	41014272
2012-09-27	3.78	3.88	3.77	3.86	34972320
2012-09-28	3.84	3.86	3.79	3.80	43857488
2012-10-01	3.84	3.88	3.76	3.78	42934592
2012-10-02	3.82	3.84	3.75	3.81	41888336
2012-10-03	3.83	3.87	3.80	3.85	49218512
2012-10-04	3.87	3.90	3.85	3.88	35026704
2012-10-05	3.92	3.93	3.82	3.84	38087760
2012-10-08	3.80	3.81	3.75	3.77	35468368
2012-10-09	3.75	3.75	3.64	3.66	61671568
2012-10-10	3.65	3.67	3.60	3.62	54250048
2012-10-11	3.67	3.67	3.59	3.59	43831296
2012-10-12	3.60	3.63	3.58	3.59	45280752
2012-10-15	3.62	3.65	3.57	3.64	46041456
2012-10-16	3.65	3.75	3.65	3.74	46330160
2012-10-17	3.70	3.76	3.70	3.74	41710240
2012-10-18	3.72	3.74	3.63	3.66	55203760
2012-10-19	3.65	3.65	3.47	3.48	63542272
2012-10-22	3.47	3.53	3.46	3.52	65590992
2012-10-23	3.46	3.51	3.43	3.45	66277008
2012-10-24	3.49	3.50	3.41	3.42	50887248
2012-10-25	3.47	3.48	3.40	3.42	49860512
2012-10-26	3.42	3.47	3.37	3.44	47760896
2012-10-31	3.44	3.44	3.38	3.40	34966544
2012-11-01	3.44	3.51	3.42	3.50	33990000
2012-11-02	3.53	3.53	3.41	3.41	46239552
2012-11-05	3.42	3.48	3.41	3.46	31486176
2012-11-06	3.48	3.53	3.45	3.48	54793056
2012-11-07	3.41	3.41	3.29	3.32	88038640
2012-11-08	3.33	3.35	3.21	3.21	64940528
2012-11-09	3.22	3.31	3.21	3.24	75693440
2012-11-12	3.28	3.28	3.22	3.23	39056048
2012-11-13	3.18	3.25	3.17	3.19	53779456
2012-11-14	3.22	3.23	3.11	3.12	73937952
2012-11-15	3.12	3.14	3.07	3.09	80137168
2012-11-16	3.10	3.14	3.02	3.12	82566784
2012-11-19	3.19	3.27	3.19	3.27	56893056
2012-11-20	3.27	3.28	3.21	3.27	58774112
2012-11-21	3.28	3.29	3.25	3.29	39661280
2012-11-23	3.33	3.38	3.32	3.38	30896560
2012-11-26	3.37	3.42	3.35	3.42	40823936
2012-11-27	3.41	3.44	3.38	3.39	52667984
2012-11-28	3.36	3.45	3.32	3.45	60267920
2012-11-29	3.48	3.51	3.46	3.49	60331808
2012-11-30	3.49	3.50	3.46	3.48	39342256
2012-12-03	3.53	3.54	3.46	3.47	42256576
2012-12-04	3.46	3.47	3.42	3.45	43539168
2012-12-05	3.45	3.45	3.35	3.38	64287312
2012-12-06	3.36	3.44	3.34	3.42	47917712
2012-12-07	3.46	3.47	3.36	3.38	42458464
2012-12-10	3.37	3.44	3.37	3.40	34147072
2012-12-11	3.45	3.53	3.45	3.49	53423888
2012-12-12	3.53	3.53	3.46	3.48	48839200
2012-12-13	3.47	3.51	3.39	3.42	54970624
2012-12-14	3.38	3.40	3.34	3.36	41835712
2012-12-17	3.36	3.45	3.35	3.45	36322176
2012-12-18	3.49	3.56	3.46	3.55	96711280
2012-12-19	3.57	3.58	3.52	3.52	43920688
2012-12-20	3.53	3.54	3.49	3.52	47170304
2012-12-21	3.41	3.46	3.38	3.45	44816000
2012-12-24	3.43	3.44	3.42	3.43	8573776
2012-12-26	3.43	3.44	3.35	3.37	18161760
2012-12-27	3.37	3.38	3.27	3.36	60862144
2012-12-28	3.31	3.36	3.29	3.29	41736208
2012-12-31	3.28	3.44	3.27	3.43	91394896
2013-01-02	3.60	3.65	3.57	3.64	85005888
2013-01-03	3.65	3.66	3.59	3.61	39486384
2013-01-04	3.61	3.61	3.57	3.59	29804736
2013-01-07	3.57	3.60	3.55	3.59	40116736
2013-01-08	3.59	3.61	3.54	3.58	44962912
2013-01-09	3.59	3.62	3.58	3.60	35113584
2013-01-10	3.65	3.66	3.58	3.64	54601920
2013-01-11	3.64	3.66	3.63	3.66	26492528
2013-01-14	3.62	3.64	3.59	3.62	33938896
2013-01-15	3.59	3.60	3.55	3.59	37664320
2013-01-16	3.60	3.64	3.58	3.62	36380976
2013-01-17	3.65	3.68	3.63	3.65	43948432
2013-01-18	3.63	3.64	3.60	3.64	30019328
2013-01-22	3.64	3.65	3.60	3.65	36961424
2013-01-23	3.69	3.71	3.67	3.68	46074880
2013-01-24	3.59	3.65	3.58	3.59	48523712
2013-01-25	3.61	3.64	3.60	3.62	39247200
2013-01-28	3.63	3.66	3.62	3.64	46345088
2013-01-29	3.63	3.66	3.58	3.63	47788256
2013-01-30	3.65	3.68	3.61	3.63	48494720
2013-01-31	3.62	3.66	3.60	3.61	37143856
2013-02-01	3.66	3.71	3.63	3.69	38222336
2013-02-04	3.65	3.67	3.56	3.56	57915984
2013-02-05	3.59	3.69	3.58	3.67	36689248
2013-02-06	3.65	3.68	3.62	3.65	37931584
2013-02-07	3.65	3.66	3.57	3.65	39925600
2013-02-08	3.69	3.74	3.69	3.73	32467392
2013-02-11	3.73	3.74	3.70	3.73	26184432
2013-02-12	3.72	3.73	3.69	3.70	27169936
2013-02-13	3.72	3.75	3.70	3.72	21349520
2013-02-14	3.69	3.73	3.69	3.72	23385744
2013-02-15	3.72	3.74	3.68	3.70	30584864
2013-02-19	3.72	3.75	3.71	3.75	20069344
2013-02-20	3.75	3.75	3.64	3.64	41063168
2013-02-21	3.61	3.62	3.53	3.56	64713712
2013-02-22	3.60	3.63	3.57	3.63	30502768
2013-02-25	3.68	3.70	3.54	3.54	76872000
2013-02-26	3.55	3.58	3.50	3.57	64294256
2013-02-27	3.57	3.68	3.56	3.64	65283248
2013-02-28	3.64	3.69	3.63	3.63	49354544
2013-03-01	3.60	3.67	3.56	3.65	32935408
2013-03-04	3.63	3.69	3.62	3.69	43175552
2013-03-05	3.73	3.81	3.73	3.80	48990352
2013-03-06	3.82	3.82	3.77	3.78	28149984
2013-03-07	3.78	3.81	3.77	3.80	22719344
2013-03-08	3.82	3.83	3.78	3.80	23334144
2013-03-11	3.80	3.83	3.77	3.83	21284368
2013-03-12	3.81	3.82	3.77	3.80	32307776
2013-03-13	3.81	3.82	3.77	3.79	31668832
2013-03-14	3.82	3.83	3.80	3.82	26462768
2013-03-15	3.82	3.83	3.78	3.80	33474960
2013-03-18	3.73	3.81	3.71	3.78	27371760
2013-03-19	3.80	3.81	3.70	3.77	55060960
2013-03-20	3.81	3.82	3.77	3.80	26554976
2013-03-21	3.74	3.76	3.70	3.72	44065408
2013-03-22	3.75	3.80	3.74	3.79	23136736
2013-03-25	3.81	3.83	3.73	3.76	43093760
2013-03-26	3.79	3.81	3.78	3.81	22295984
2013-03-27	3.76	3.82	3.74	3.82	23674320
2013-03-28	3.82	3.84	3.80	3.84	22979744
2013-04-01	3.84	3.85	3.76	3.78	35778128
2013-04-02	3.82	3.87	3.81	3.84	35459840
2013-04-03	3.84	3.86	3.75	3.77	43083072
2013-04-04	3.77	3.79	3.73	3.78	29664304
2013-04-05	3.65	3.72	3.64	3.71	43488304
2013-04-08	3.71	3.75	3.69	3.75	22638000
2013-04-09	3.77	3.83	3.73	3.80	43481440
2013-04-10	3.82	3.96	3.82	3.95	29018448
2013-04-11	3.93	3.96	3.92	3.94	32135808
2013-04-12	3.93	3.94	3.88	3.94	27996976
2013-04-15	3.91	3.92	3.78	3.78	34856112
2013-04-16	3.83	3.89	3.81	3.88	22705520
2013-04-17	3.81	3.82	3.69	3.73	61410448
2013-04-18	3.75	3.75	3.60	3.63	54935616
2013-04-19	3.64	3.74	3.63	3.73	54604192
2013-04-22	3.75	3.83	3.73	3.80	32953168
2013-04-23	3.85	3.90	3.81	3.87	45990864
2013-04-24	3.86	3.90	3.84	3.87	45359264
2013-04-25	3.89	3.94	3.89	3.91	41817360
2013-04-26	3.89	3.91	3.86	3.89	39101968
2013-04-29	3.91	3.99	3.91	3.96	35883120
2013-04-30	3.97	4.02	3.94	4.02	41758016
2013-05-01	4.02	4.03	3.97	3.98	57167584
2013-05-02	3.99	4.10	3.99	4.08	23215440
2013-05-03	4.16	4.20	4.16	4.18	30356816
2013-05-06	4.19	4.22	4.19	4.21	30087264
2013-05-07	4.22	4.23	4.17	4.20	28525856
2013-05-08	4.20	4.25	4.19	4.25	20622640
2013-05-09	4.23	4.29	4.22	4.24	30404496
2013-05-10	4.25	4.29	4.24	4.28	24934528
2013-05-13	4.27	4.32	4.26	4.30	20458160
2013-05-14	4.30	4.37	4.29	4.34	21891072
2013-05-15	4.32	4.37	4.30	4.36	17612768
2013-05-16	4.37	4.41	4.34	4.35	25121232
2013-05-17	4.39	4.43	4.36	4.43	35905488
2013-05-20	4.41	4.45	4.38	4.42	30179440
2013-05-21	4.41	4.46	4.38	4.42	32221840
2013-05-22	4.44	4.51	4.30	4.35	83132672
2013-05-23	4.27	4.36	4.26	4.33	65064880
2013-05-24	4.27	4.33	4.25	4.33	33059584
2013-05-28	4.42	4.46	4.35	4.38	41065312
2013-05-29	4.35	4.37	4.29	4.34	49567808
2013-05-30	4.34	4.42	4.34	4.38	33646672
2013-05-31	4.35	4.42	4.30	4.30	39875072
2013-06-03	4.31	4.32	4.21	4.32	53695408
2013-06-04	4.33	4.37	4.24	4.27	62494224
2013-06-05	4.25	4.28	4.16	4.17	48763280
2013-06-06	4.17	4.20	4.10	4.20	44634032
2013-06-07	4.24	4.33	4.22	4.32	38869392
2013-06-10	4.33	4.36	4.30	4.32	28434400
2013-06-11	4.23	4.31	4.21	4.23	44465952
2013-06-12	4.28	4.29	4.12	4.14	48024112
2013-06-13	4.13	4.26	4.10	4.24	41548720
2013-06-14	4.24	4.25	4.17	4.19	28798800
2013-06-17	4.25	4.31	4.22	4.26	36401568
2013-06-18	4.28	4.35	4.28	4.33	33616192
2013-06-19	4.34	4.35	4.23	4.24	51016208
2013-06-20	4.14	4.17	4.01	4.03	80077744
2013-06-21	4.03	4.06	3.93	3.99	44011360
2013-06-24	3.93	3.98	3.85	3.91	53472656
2013-06-25	3.99	4.00	3.92	3.97	38178336
2013-06-26	4.04	4.06	4.01	4.04	36079616
2013-06-27	4.08	4.13	4.07	4.08	34021936
2013-06-28	4.05	4.13	4.03	4.08	39184048
2013-07-01	4.14	4.20	4.13	4.14	40815552
2013-07-02	4.13	4.19	4.10	4.14	22228720
2013-07-03	4.11	4.21	4.10	4.17	13747504
2013-07-05	4.22	4.24	4.15	4.23	29654224
2013-07-08	4.28	4.28	4.21	4.24	19085536
2013-07-09	4.28	4.31	4.25	4.29	18032704
2013-07-10	4.29	4.36	4.29	4.35	18517904
2013-07-11	4.44	4.53	4.43	4.53	27193056
2013-07-12	4.53	4.56	4.50	4.56	21591056
2013-07-15	4.57	4.58	4.54	4.58	20395808
2013-07-16	4.59	4.59	4.54	4.57	24896448
2013-07-17	4.59	4.61	4.56	4.59	23178368
2013-07-18	4.59	4.61	4.55	4.57	28858624
2013-07-19	4.49	4.49	4.44	4.47	28390448
2013-07-22	4.51	4.52	4.47	4.49	17040528
2013-07-23	4.52	4.52	4.42	4.43	22828112
2013-07-24	4.52	4.52	4.44	4.46	23083312
2013-07-25	4.50	4.53	4.45	4.51	20787904
2013-07-26	4.48	4.56	4.46	4.56	16837008
2013-07-29	4.54	4.58	4.52	4.55	23452192
2013-07-30	4.58	4.63	4.56	4.59	25825664
2013-07-31	4.61	4.66	4.59	4.61	27679728
2013-08-01	4.67	4.72	4.67	4.70	21358016
2013-08-02	4.71	4.76	4.69	4.76	18283120
2013-08-05	4.75	4.77	4.73	4.76	13621008
2013-08-06	4.75	4.76	4.67	4.71	25367552
2013-08-07	4.68	4.71	4.62	4.69	32190112
2013-08-08	4.74	4.76	4.67	4.73	27876464
2013-08-09	4.72	4.75	4.67	4.70	20279984
2013-08-12	4.66	4.74	4.66	4.72	32850208
2013-08-13	4.73	4.79	4.66	4.77	35089376
2013-08-14	4.77	4.78	4.72	4.74	35730640
2013-08-15	4.63	4.63	4.55	4.58	28948160
2013-08-16	4.58	4.62	4.56	4.57	28872992
2013-08-19	4.57	4.65	4.55	4.55	28739120
2013-08-20	4.57	4.64	4.56	4.59	22544816
2013-08-21	4.57	4.64	4.53	4.56	32066864
2013-08-22	4.60	4.66	4.60	4.65	27652624
2013-08-23	4.72	4.73	4.68	4.72	30948720
2013-08-26	4.72	4.79	4.70	4.72	39343584
2013-08-27	4.61	4.65	4.51	4.52	59128640
2013-08-28	4.52	4.60	4.52	4.56	29821488
2013-08-29	4.56	4.67	4.54	4.62	32076384
2013-08-30	4.63	4.63	4.53	4.56	34429136
2013-09-03	4.64	4.68	4.58	4.61	31034224
2013-09-04	4.65	4.73	4.62	4.71	32779024
2013-09-05	4.72	4.76	4.72	4.73	22797392
2013-09-06	4.76	4.79	4.64	4.74	45584384
2013-09-09	4.78	4.87	4.78	4.85	24932256
2013-09-10	4.91	4.91	4.87	4.90	35279328
2013-09-11	4.84	4.89	4.82	4.88	23230848
2013-09-12	4.88	4.90	4.85	4.87	25553792
2013-09-13	4.89	4.89	4.83	4.88	16622688
2013-09-16	4.96	4.96	4.83	4.85	19543056
2013-09-17	4.87	4.93	4.87	4.92	17524080
2013-09-18	4.93	5.06	4.91	5.04	23037744
2013-09-19	5.07	5.08	5.04	5.06	15367584
2013-09-20	5.08	5.09	5.02	5.02	18819248
2013-09-23	5.07	5.08	4.96	5.00	19894000
2013-09-24	5.02	5.06	4.97	5.00	16739328
2013-09-25	5.01	5.02	4.95	4.97	27245968
2013-09-26	5.01	5.07	5.01	5.05	20488496
2013-09-27	4.99	5.05	4.97	5.04	26459504
2013-09-30	4.93	5.03	4.90	5.00	39815712
2013-10-01	5.01	5.12	5.00	5.11	24587376
2013-10-02	5.04	5.12	5.03	5.11	26279504
2013-10-03	5.09	5.12	4.93	4.99	29928672
2013-10-04	4.99	5.09	4.98	5.07	20001552
2013-10-07	4.99	5.07	4.98	4.99	25955744
2013-10-08	4.99	5.00	4.79	4.80	44819872
2013-10-09	4.82	4.82	4.69	4.77	42613168
2013-10-10	4.87	4.99	4.87	4.96	43811616
2013-10-11	4.94	5.05	4.94	5.05	33056512
2013-10-14	4.98	5.12	4.98	5.12	28708560
2013-10-15	5.11	5.16	5.07	5.08	56990944
2013-10-16	5.12	5.20	5.12	5.19	44095600
2013-10-17	5.14	5.25	5.14	5.25	39126704
2013-10-18	5.35	5.42	5.32	5.42	43128256
2013-10-21	5.44	5.47	5.41	5.44	37092112
2013-10-22	5.48	5.52	5.39	5.45	53877136
2013-10-23	5.41	5.43	5.34	5.40	54949616
2013-10-24	5.40	5.46	5.39	5.44	30248224
2013-10-25	5.54	5.57	5.47	5.52	47526112
2013-10-28	5.52	5.54	5.47	5.52	41410384
2013-10-29	5.55	5.57	5.49	5.54	66243152
2013-10-30	5.58	5.60	5.48	5.53	68669280
2013-10-31	5.50	5.57	5.46	5.50	59141648
2013-11-01	5.54	5.55	5.45	5.50	42800176
2013-11-04	5.54	5.54	5.48	5.52	19885168
2013-11-05	5.47	5.58	5.45	5.53	27278256
2013-11-06	5.58	5.58	5.50	5.53	36023216
2013-11-07	5.53	5.55	5.31	5.32	52740448
2013-11-08	5.36	5.47	5.33	5.47	43848368
2013-11-11	5.44	5.48	5.41	5.45	28378288
2013-11-12	5.41	5.48	5.41	5.46	46895856
2013-11-13	5.40	5.60	5.39	5.60	47828560
2013-11-14	5.56	5.64	5.55	5.63	47167056
2013-11-15	5.63	5.65	5.61	5.65	41056592
2013-11-18	5.65	5.67	5.52	5.55	50059184
2013-11-19	5.54	5.59	5.49	5.51	63173536
2013-11-20	5.54	5.58	5.45	5.49	86364624
2013-11-21	5.52	5.60	5.52	5.59	63638848
2013-11-22	5.62	5.66	5.61	5.66	64402224
2013-11-25	5.70	5.71	5.65	5.68	46768368
2013-11-26	5.68	5.77	5.66	5.74	45995424
2013-11-27	5.76	5.82	5.75	5.82	48698448
2013-11-29	5.86	5.91	5.86	5.88	23281968
2013-12-02	5.90	5.92	5.84	5.85	37642352
2013-12-03	5.85	5.88	5.80	5.84	44030016
2013-12-04	5.80	5.89	5.76	5.85	46021552
2013-12-05	5.87	5.88	5.81	5.84	42258224
2013-12-06	5.94	5.95	5.87	5.93	47927232
2013-12-09	5.97	6.00	5.95	5.97	47490320
2013-12-10	5.95	5.99	5.94	5.97	37562352
2013-12-11	5.96	5.98	5.80	5.81	53175840
2013-12-12	5.82	5.84	5.77	5.78	51960272
2013-12-13	5.83	5.84	5.74	5.77	32029008
2013-12-16	5.82	5.90	5.81	5.83	28639648
2013-12-17	5.83	5.86	5.78	5.81	21784176
2013-12-18	5.82	5.95	5.65	5.94	83464672
2013-12-19	5.92	5.92	5.85	5.90	57119376
2013-12-20	5.92	6.05	5.92	6.02	46590272
2013-12-23	6.12	6.15	6.09	6.15	33737552
2013-12-24	6.16	6.17	6.13	6.16	15666352
2013-12-26	6.18	6.21	6.16	6.20	30835280
2013-12-27	6.21	6.22	6.15	6.17	37840176
2013-12-30	6.15	6.16	6.11	6.15	27843088
2013-12-31	6.17	6.23	6.17	6.23	27526208
2014-01-02	6.17	6.17	6.09	6.13	35171248
2014-01-03	6.13	6.14	6.04	6.04	46115024
2014-01-06	6.04	6.06	5.95	5.99	65894976
2014-01-07	6.05	6.12	6.03	6.10	66091568
2014-01-08	6.11	6.17	6.08	6.13	58853040
2014-01-09	6.17	6.18	6.05	6.09	54553488
2014-01-10	6.12	6.14	6.03	6.13	52266880
2014-01-13	6.11	6.16	5.90	5.94	73096192
2014-01-14	5.99	6.18	5.99	6.18	56995216
2014-01-15	6.22	6.30	6.21	6.27	52228560
2014-01-16	6.26	6.30	6.25	6.28	36254288
2014-01-17	6.24	6.28	6.18	6.21	36814608
2014-01-21	6.29	6.31	6.20	6.30	40954000
2014-01-22	6.33	6.36	6.30	6.34	34583808
2014-01-23	6.29	6.29	6.20	6.29	50600544
2014-01-24	6.23	6.25	6.04	6.04	76401936
2014-01-27	6.05	6.06	5.84	5.93	102674432
2014-01-28	5.86	5.93	5.84	5.92	47228368
2014-01-29	5.81	5.90	5.77	5.79	98223440
2014-01-30	5.93	6.04	5.92	6.00	48683200
2014-01-31	5.87	6.03	5.86	5.97	60797296
2014-02-03	5.95	6.00	5.67	5.70	88583232
2014-02-04	5.75	5.83	5.72	5.78	60697664
2014-02-05	5.74	5.79	5.62	5.75	54215184
2014-02-06	5.78	5.91	5.78	5.89	41639504
2014-02-07	5.97	6.11	5.93	6.10	54750208
2014-02-10	6.10	6.18	6.10	6.17	43867728
2014-02-11	6.20	6.34	6.19	6.31	58848256
2014-02-12	6.34	6.37	6.30	6.34	49144944
2014-02-13	6.25	6.44	6.25	6.43	52078704
2014-02-14	6.43	6.49	6.39	6.46	42231904
2014-02-18	6.48	6.55	6.45	6.52	32329840
2014-02-19	6.50	6.53	6.41	6.43	57517392
2014-02-20	6.44	6.52	6.39	6.49	55949760
2014-02-21	6.53	6.55	6.46	6.47	45887680
2014-02-24	6.50	6.60	6.49	6.55	35329536
2014-02-25	6.56	6.59	6.49	6.53	56456960
2014-02-26	6.57	6.60	6.47	6.52	58169568
2014-02-27	6.52	6.61	6.50	6.60	41100944
2014-02-28	6.60	6.68	6.47	6.58	53353264
2014-03-03	6.46	6.52	6.37	6.49	52163104
2014-03-04	6.63	6.68	6.62	6.65	65397232
2014-03-05	6.67	6.71	6.65	6.69	42503680
2014-03-06	6.72	6.73	6.63	6.67	45361824
2014-03-07	6.72	6.73	6.54	6.61	62159280
2014-03-10	6.61	6.63	6.54	6.62	38970144
2014-03-11	6.65	6.69	6.53	6.57	67997520
2014-03-12	6.51	6.62	6.46	6.61	55076992
2014-03-13	6.66	6.67	6.37	6.43	88080048
2014-03-14	6.38	6.44	6.33	6.34	64582064
2014-03-17	6.42	6.55	6.41	6.45	46527792
2014-03-18	6.46	6.62	6.46	6.61	54095008
2014-03-19	6.61	6.62	6.45	6.54	64167504
2014-03-20	6.49	6.61	6.47	6.57	49088736
2014-03-21	6.64	6.65	6.39	6.41	84974176
2014-03-24	6.46	6.47	6.18	6.30	98352688
2014-03-25	6.37	6.44	6.24	6.34	85644384
2014-03-26	6.40	6.43	6.17	6.18	81065232
2014-03-27	6.16	6.21	6.04	6.11	68190528
2014-03-28	6.15	6.26	6.10	6.13	51961776
2014-03-31	6.22	6.30	6.21	6.22	53610080
2014-04-01	6.28	6.44	6.27	6.43	55989328
2014-04-02	6.49	6.50	6.41	6.47	53729360
2014-04-03	6.48	6.50	6.29	6.37	51640432
2014-04-04	6.45	6.46	5.99	6.02	114357936
2014-04-07	5.95	6.06	5.83	5.91	91539984
2014-04-08	5.92	6.03	5.88	6.02	68019344
2014-04-09	6.06	6.23	6.03	6.22	52910400
2014-04-10	6.23	6.23	5.81	5.84	122380576
2014-04-11	5.74	5.89	5.68	5.71	86854720
2014-04-14	5.80	5.85	5.69	5.79	74649312
2014-04-15	5.83	5.90	5.59	5.83	90426288
2014-04-16	5.93	5.99	5.84	5.98	44670064
2014-04-17	5.94	6.05	5.91	5.99	34746208
2014-04-21	6.02	6.08	5.96	6.08	35226576
2014-04-22	6.11	6.20	6.10	6.17	27903456
2014-04-23	6.17	6.18	6.06	6.06	32105872
2014-04-24	6.27	6.27	6.05	6.18	47173536
2014-04-25	6.11	6.12	5.95	5.98	42438688
2014-04-28	6.04	6.11	5.83	6.03	73827392
2014-04-29	6.06	6.14	6.00	6.12	31346448
2014-04-30	6.06	6.16	6.03	6.15	32752496
2014-05-01	6.16	6.25	6.14	6.19	34839872
2014-05-02	6.22	6.25	6.13	6.16	46011312
2014-05-05	6.09	6.23	6.06	6.23	29787360
2014-05-06	6.21	6.21	6.06	6.06	39857616
2014-05-07	6.09	6.10	5.89	6.03	52618304
2014-05-08	5.99	6.16	5.96	6.02	55150448
2014-05-09	6.01	6.07	5.93	6.06	44457504
2014-05-12	6.13	6.26	6.12	6.26	24256880
2014-05-13	6.27	6.31	6.25	6.27	24289568
2014-05-14	6.23	6.28	6.18	6.20	18696336
2014-05-15	6.20	6.22	6.03	6.11	40718912
2014-05-16	6.12	6.19	6.04	6.19	26175776
2014-05-19	6.15	6.29	6.13	6.28	23039120
2014-05-20	6.26	6.31	6.17	6.23	29106688
2014-05-21	6.25	6.35	6.24	6.35	22412976
2014-05-22	6.36	6.43	6.34	6.40	23491696
2014-05-23	6.41	6.49	6.38	6.49	13120288
2014-05-27	6.55	6.66	6.54	6.66	16673280
2014-05-28	6.65	6.67	6.60	6.61	27533648
2014-05-29	6.66	6.70	6.63	6.70	19938560
2014-05-30	6.70	6.72	6.63	6.70	16116992
2014-06-02	6.72	6.72	6.60	6.68	15694944
2014-06-03	6.64	6.70	6.63	6.68	13340000
2014-06-04	6.65	6.75	6.63	6.73	14441024
2014-06-05	6.74	6.87	6.70	6.84	19728480
2014-06-06	6.90	6.92	6.87	6.92	18142720
2014-06-09	6.92	6.94	6.87	6.91	15297728
2014-06-10	6.90	6.94	6.88	6.93	15282560
2014-06-11	6.88	6.95	6.87	6.93	18324752
2014-06-12	6.90	6.92	6.76	6.81	29416896
2014-06-13	6.86	6.88	6.79	6.84	18778048
2014-06-16	6.82	6.90	6.79	6.86	14260448
2014-06-17	6.85	6.90	6.82	6.86	15834704
2014-06-18	6.88	6.96	6.80	6.95	18213840
2014-06-19	6.96	6.97	6.87	6.93	15875696
2014-06-20	6.94	6.96	6.91	6.94	12541920
2014-06-23	6.94	6.95	6.91	6.95	13910256
2014-06-24	6.95	7.06	6.90	6.94	30043616
2014-06-25	6.89	7.03	6.89	7.01	24044576
2014-06-26	7.02	7.03	6.91	7.02	27831408
2014-06-27	7.00	7.08	7.00	7.08	20918880
2014-06-30	7.07	7.14	7.07	7.11	15315536
2014-07-01	7.15	7.30	7.15	7.26	16113520
2014-07-02	7.27	7.31	7.26	7.29	17169120
2014-07-03	7.33	7.37	7.29	7.37	16311616
2014-07-07	7.36	7.38	7.30	7.33	27301808
2014-07-08	7.30	7.31	7.09	7.16	33959088
2014-07-09	7.19	7.27	7.15	7.26	25047264
2014-07-10	7.08	7.27	7.06	7.22	21850800
2014-07-11	7.25	7.30	7.21	7.30	18136656
2014-07-14	7.37	7.43	7.35	7.40	13679344
2014-07-15	7.42	7.44	7.24	7.35	29707440
2014-07-16	7.45	7.46	7.39	7.40	13611584
2014-07-17	7.36	7.41	7.16	7.21	32220752
2014-07-18	7.28	7.44	7.26	7.43	21794464
2014-07-21	7.40	7.44	7.34	7.41	12345136
2014-07-22	7.48	7.53	7.47	7.51	12612736
2014-07-23	7.56	7.62	7.53	7.60	15889728
2014-07-24	7.63	7.65	7.56	7.59	20565616
2014-07-25	7.51	7.55	7.45	7.52	15904176
2014-07-28	7.54	7.57	7.41	7.53	15043088
2014-07-29	7.56	7.59	7.49	7.51	28947120
2014-07-30	7.58	7.62	7.51	7.56	19260880
2014-07-31	7.44	7.46	7.23	7.26	31908544
2014-08-01	7.23	7.31	7.11	7.20	36538432
2014-08-04	7.24	7.36	7.18	7.30	22374448
2014-08-05	7.24	7.28	7.12	7.19	34931872
2014-08-06	7.10	7.26	7.09	7.18	26893920
2014-08-07	7.24	7.27	7.08	7.13	29344912
2014-08-08	7.16	7.25	7.09	7.23	23875936
2014-08-11	7.28	7.36	7.28	7.32	14629152
2014-08-12	7.30	7.35	7.24	7.31	17544448
2014-08-13	7.38	7.47	7.36	7.47	15790000
2014-08-14	7.48	7.55	7.47	7.55	17163648
2014-08-15	7.63	7.65	7.48	7.62	24625664
2014-08-18	7.69	7.75	7.67	7.74	13746432
2014-08-19	7.77	7.83	7.76	7.82	9429104
2014-08-20	7.81	7.85	7.80	7.83	11312352
2014-08-21	7.83	7.86	7.80	7.85	9483104
2014-08-22	7.86	7.91	7.82	7.87	12292432
2014-08-25	7.95	7.98	7.89	7.93	15610832
2014-08-26	7.95	7.97	7.91	7.95	9352240
2014-08-27	7.95	7.97	7.92	7.95	7295568
2014-08-28	7.90	7.95	7.88	7.93	12162736
2014-08-29	7.97	7.99	7.91	7.99	8478480
2014-09-02	8.03	8.04	7.97	8.04	14071408
2014-09-03	8.08	8.08	7.91	7.94	21221872
2014-09-04	7.98	8.06	7.89	7.92	21851248
2014-09-05	7.95	8.01	7.87	8.01	16695504
2014-09-08	8.01	8.07	7.96	8.04	22485776
2014-09-09	8.03	8.10	7.87	7.90	28953712
2014-09-10	7.92	8.04	7.88	8.03	17136736
2014-09-11	7.96	8.03	7.90	8.02	24056016
2014-09-12	8.01	8.01	7.89	7.94	39228336
2014-09-15	7.95	7.95	7.73	7.78	38981104
2014-09-16	7.72	7.95	7.71	7.92	31278816
2014-09-17	7.92	8.02	7.85	7.95	19848576
2014-09-18	7.99	8.06	7.97	8.06	10930096
2014-09-19	8.13	8.13	7.99	8.05	21391072
2014-09-22	8.01	8.01	7.83	7.90	23623168
2014-09-23	7.84	7.93	7.83	7.86	25311120
2014-09-24	7.87	8.03	7.82	8.03	19997696
2014-09-25	7.97	7.99	7.68	7.69	33933648
2014-09-26	7.73	7.88	7.71	7.86	23957168
2014-09-29	7.70	7.87	7.69	7.83	30357696
2014-09-30	7.87	7.93	7.78	7.86	31530176
2014-10-01	7.81	7.82	7.55	7.60	44288544
2014-10-02	7.60	7.65	7.41	7.60	49469408
2014-10-03	7.68	7.81	7.64	7.75	25339344
2014-10-06	7.79	7.84	7.67	7.72	24377584
2014-10-07	7.64	7.69	7.50	7.50	34879104
2014-10-08	7.51	7.83	7.42	7.80	33335584
2014-10-09	7.77	7.81	7.51	7.54	60863264
2014-10-10	7.44	7.53	7.16	7.16	39347520
2014-10-13	7.13	7.24	6.92	6.94	67092496
2014-10-14	7.02	7.11	6.90	6.93	70567200
2014-10-15	6.72	6.90	6.53	6.85	79940464
2014-10-16	6.56	6.88	6.55	6.76	77693376
2014-10-17	6.94	7.07	6.86	6.94	66778416
2014-10-20	6.93	7.16	6.91	7.15	33125312
2014-10-21	7.32	7.52	7.29	7.52	46260960
2014-10-22	7.56	7.59	7.43	7.44	33631680
2014-10-23	7.58	7.75	7.57	7.67	40353536
2014-10-24	7.69	7.80	7.64	7.78	32463456
2014-10-27	7.75	7.83	7.70	7.80	29017312
2014-10-28	7.86	8.04	7.86	8.04	30615120
2014-10-29	7.98	8.02	7.86	7.97	48388432
2014-10-30	7.90	8.05	7.87	8.01	31967440
2014-10-31	8.28	8.28	8.18	8.23	32270016
2014-11-03	8.25	8.32	8.24	8.28	16414352
2014-11-04	8.22	8.27	8.11	8.23	28419152
2014-11-05	8.33	8.33	8.17	8.22	27963728
2014-11-06	8.22	8.28	8.15	8.28	24729344
2014-11-07	8.30	8.31	8.18	8.26	20830336
2014-11-10	8.27	8.34	8.22	8.32	15897040
2014-11-11	8.32	8.37	8.28	8.37	18069456
2014-11-12	8.30	8.42	8.30	8.40	14131728
2014-11-13	8.43	8.53	8.43	8.51	6779168
2014-11-14	8.46	8.52	8.41	8.52	12155312
2014-11-17	8.48	8.52	8.39	8.47	15094208
2014-11-18	8.49	8.62	8.49	8.60	10923696
2014-11-19	8.58	8.58	8.44	8.52	18294784
2014-11-20	8.45	8.61	8.43	8.60	9730224
2014-11-21	8.75	8.76	8.58	8.63	19731856
2014-11-24	8.68	8.77	8.66	8.77	12935120
2014-11-25	8.79	8.84	8.74	8.79	15284720
2014-11-26	8.81	8.92	8.79	8.91	14334992
2014-11-28	8.95	9.03	8.94	8.99	7832400
2014-12-01	8.94	8.97	8.72	8.78	23785456
2014-12-02	8.80	8.88	8.76	8.85	15123168
2014-12-03	8.88	8.91	8.78	8.89	16488352
2014-12-04	8.87	8.94	8.80	8.87	20388016
2014-12-05	8.91	8.93	8.84	8.88	13318912
2014-12-08	8.84	8.91	8.66	8.74	18512000
2014-12-09	8.54	8.81	8.48	8.81	27233872
2014-12-10	8.78	8.81	8.49	8.53	26969136
2014-12-11	8.57	8.81	8.57	8.61	17274416
2014-12-12	8.44	8.64	8.42	8.42	24178048
2014-12-15	8.51	8.57	8.20	8.25	36850352
2014-12-16	8.14	8.38	7.98	7.98	37534848
2014-12-17	7.99	8.32	7.97	8.26	40418128
2014-12-18	8.51	8.67	8.46	8.67	30973424
2014-12-19	8.68	8.81	8.64	8.73	24395584
2014-12-22	8.71	8.79	8.70	8.78	19384816
2014-12-23	8.85	8.85	8.70	8.73	13633216
2014-12-24	8.74	8.80	8.73	8.74	4107760
2014-12-26	8.79	8.89	8.78	8.86	8093136
2014-12-29	8.84	8.89	8.83	8.86	10066160
2014-12-30	8.80	8.84	8.71	8.73	14380720
2014-12-31	8.76	8.83	8.53	8.55	18022352
2015-01-02	8.63	8.71	8.42	8.51	24954544
2015-01-05	8.43	8.45	8.21	8.25	28433312
2015-01-06	8.28	8.30	7.96	8.03	26266192
2015-01-07	8.14	8.27	8.10	8.23	26199424
2015-01-08	8.38	8.58	8.36	8.55	26271808
2015-01-09	8.60	8.61	8.34	8.44	27981616
2015-01-12	8.48	8.48	8.22	8.27	20759312
2015-01-13	8.42	8.60	8.13	8.25	37746400
2015-01-14	8.09	8.25	8.02	8.17	36994544
2015-01-15	8.24	8.27	7.93	7.96	28532272
2015-01-16	7.93	8.16	7.91	8.14	35368784
2015-01-20	8.24	8.31	8.05	8.27	31480272
2015-01-21	8.22	8.43	8.16	8.35	29338272
2015-01-22	8.41	8.68	8.27	8.66	31709840
2015-01-23	8.66	8.75	8.61	8.70	27951040
2015-01-26	8.68	8.71	8.59	8.68	22573424
2015-01-27	8.41	8.41	8.17	8.24	32079152
2015-01-28	8.49	8.51	8.14	8.15	33598576
2015-01-29	8.13	8.33	7.99	8.30	30119360
2015-01-30	8.29	8.41	8.15	8.17	25367968
2015-02-02	8.20	8.33	7.96	8.31	25556688
2015-02-03	8.37	8.48	8.26	8.47	25746272
2015-02-04	8.40	8.57	8.36	8.45	28854224
2015-02-05	8.50	8.61	8.46	8.60	20682368
2015-02-06	8.63	8.67	8.44	8.50	20756096
2015-02-09	8.43	8.52	8.40	8.44	16487344
2015-02-10	8.54	8.73	8.51	8.71	18533824
2015-02-11	8.72	8.81	8.69	8.77	20238784
2015-02-12	8.88	8.98	8.86	8.97	21396240
2015-02-13	9.03	9.13	8.99	9.12	26277104
2015-02-17	9.12	9.15	9.08	9.14	15387424
2015-02-18	9.12	9.18	9.10	9.17	13926144
2015-02-19	9.16	9.27	9.15	9.26	18803904
2015-02-20	9.25	9.39	9.19	9.38	21015744
2015-02-23	9.38	9.40	9.33	9.40	14080000
2015-02-24	9.38	9.44	9.32	9.42	16855248
2015-02-25	9.39	9.46	9.33	9.37	16169120
2015-02-26	9.38	9.47	9.34	9.46	14907200
2015-02-27	9.45	9.47	9.35	9.38	12645744
2015-03-02	9.41	9.55	9.41	9.55	18357424
2015-03-03	9.49	9.51	9.34	9.45	24447520
2015-03-04	9.40	9.42	9.28	9.39	20543792
2015-03-05	9.43	9.47	9.34	9.41	17137600
2015-03-06	9.39	9.43	9.16	9.20	23200096
2015-03-09	9.24	9.30	9.16	9.25	14790016
2015-03-10	9.12	9.13	8.91	8.92	29159552
2015-03-11	8.94	8.96	8.80	8.81	21503904
2015-03-12	8.79	8.95	8.78	8.93	19822896
2015-03-13	8.91	8.98	8.74	8.85	30163264
2015-03-16	8.91	9.08	8.89	9.08	19936560
2015-03-17	9.02	9.13	8.98	9.10	15316352
2015-03-18	9.05	9.36	8.96	9.28	18290400
2015-03-19	9.30	9.36	9.28	9.31	14073696
2015-03-20	9.46	9.52	9.43	9.44	14330736
2015-03-23	9.42	9.47	9.38	9.39	14103648
2015-03-24	9.39	9.47	9.32	9.32	14443776
2015-03-25	9.35	9.36	8.88	8.89	36708288
2015-03-26	8.75	8.93	8.69	8.83	36515696
2015-03-27	8.82	8.94	8.80	8.90	19022480
2015-03-30	9.01	9.12	9.01	9.12	25957392
2015-03-31	9.05	9.09	8.91	8.91	18549520
2015-04-01	8.91	8.91	8.70	8.82	23910880
2015-04-02	8.84	8.88	8.78	8.83	14975104
2015-04-06	8.72	9.02	8.70	8.97	22565936
2015-04-07	8.96	9.09	8.94	8.94	15919952
2015-04-08	8.95	9.11	8.94	9.08	22023344
2015-04-09	9.07	9.20	9.01	9.20	16285152
2015-04-10	9.19	9.27	9.15	9.27	13406768
2015-04-13	9.29	9.38	9.20	9.22	16543776
2015-04-14	9.21	9.26	9.07	9.17	16461600
2015-04-15	9.22	9.32	9.20	9.28	16323680
2015-04-16	9.23	9.29	9.21	9.26	12819168
2015-04-17	9.08	9.13	8.89	8.97	28447808
2015-04-20	9.06	9.27	9.05	9.24	21238816
2015-04-21	9.34	9.38	9.30	9.31	15519008
2015-04-22	9.36	9.45	9.24	9.41	19270624
2015-04-23	9.36	9.57	9.35	9.49	17594016
2015-04-24	9.69	9.77	9.66	9.74	17891824
2015-04-27	9.82	9.85	9.65	9.70	22461312
2015-04-28	9.71	9.75	9.49	9.65	20204128
2015-04-29	9.54	9.66	9.43	9.54	26493216
2015-04-30	9.43	9.50	9.14	9.23	33155792
2015-05-01	9.30	9.49	9.30	9.48	25385808
2015-05-04	9.54	9.63	9.50	9.51	16441792
2015-05-05	9.44	9.47	9.19	9.20	28062672
2015-05-06	9.23	9.28	8.95	9.08	34734560
2015-05-07	9.07	9.23	9.05	9.18	29946800
2015-05-08	9.37	9.45	9.34	9.41	23207008
2015-05-11	9.42	9.46	9.32	9.33	16728096
2015-05-12	9.22	9.34	9.08	9.25	17659392
2015-05-13	9.33	9.43	9.26	9.29	16884656
2015-05-14	9.43	9.57	9.37	9.56	19699488
2015-05-15	9.61	9.63	9.51	9.56	12715424
2015-05-18	9.52	9.68	9.51	9.64	9801808
2015-05-19	9.66	9.69	9.59	9.62	11594480
2015-05-20	9.63	9.75	9.53	9.63	10473880
2015-05-21	9.60	9.75	9.57	9.73	7704104
2015-05-22	9.71	9.78	9.70	9.72	8388216
2015-05-26	9.66	9.69	9.41	9.49	10416728
2015-05-27	9.55	9.81	9.50	9.79	9829168
2015-05-28	9.76	9.80	9.69	9.75	6680672
2015-05-29	9.73	9.76	9.59	9.64	10483928
2015-06-01	9.73	9.75	9.54	9.69	12105888
2015-06-02	9.62	9.73	9.53	9.63	9119400
2015-06-03	9.72	9.76	9.65	9.69	10452592
2015-06-04	9.58	9.70	9.48	9.55	14146888
2015-06-05	9.52	9.56	9.39	9.50	15137160
2015-06-08	9.49	9.50	9.27	9.31	12646984
2015-06-09	9.26	9.34	9.13	9.28	18278824
2015-06-10	9.34	9.58	9.32	9.52	14541752
2015-06-11	9.59	9.64	9.52	9.55	11774768
2015-06-12	9.45	9.49	9.37	9.40	10645008
2015-06-15	9.26	9.33	9.15	9.31	15308216
2015-06-16	9.28	9.43	9.28	9.40	9573416
2015-06-17	9.43	9.52	9.34	9.45	15058952
2015-06-18	9.52	9.76	9.51	9.72	18502160
2015-06-19	9.74	9.75	9.63	9.63	10845288
2015-06-22	9.78	9.83	9.73	9.77	12671416
2015-06-23	9.80	9.81	9.71	9.79	9269736
2015-06-24	9.77	9.85	9.68	9.69	10299688
2015-06-25	9.76	9.78	9.62	9.65	9416368
2015-06-26	9.64	9.69	9.45	9.53	12061000
2015-06-29	9.31	9.42	9.07	9.08	30190216
2015-06-30	9.21	9.25	9.08	9.14	20781864
2015-07-01	9.32	9.35	9.20	9.28	17761136
2015-07-02	9.33	9.35	9.23	9.29	12443968
2015-07-06	9.17	9.35	9.13	9.25	15048792
2015-07-07	9.26	9.31	8.92	9.28	22651112
2015-07-08	9.15	9.18	8.93	8.96	17337264
2015-07-09	9.20	9.22	8.95	8.95	16960072
2015-07-10	9.19	9.29	9.13	9.23	15039880
2015-07-13	9.39	9.57	9.38	9.55	17973696
2015-07-14	9.57	9.73	9.57	9.67	13753816
2015-07-15	9.71	9.77	9.64	9.70	14372128
2015-07-16	9.85	9.97	9.82	9.97	14527264
2015-07-17	10.13	10.26	10.10	10.26	13135544
2015-07-20	10.32	10.41	10.24	10.33	16426736
2015-07-21	10.34	10.37	10.26	10.31	10931568
2015-07-22	10.00	10.18	10.00	10.09	12727240
2015-07-23	10.11	10.17	9.96	10.01	11652792
2015-07-24	10.11	10.13	9.78	9.82	12707408
2015-07-27	9.70	9.78	9.61	9.65	16914096
2015-07-28	9.74	9.85	9.58	9.81	17863200
2015-07-29	9.85	9.93	9.78	9.89	11392976
2015-07-30	9.84	10.02	9.73	9.98	14617104
2015-07-31	10.05	10.05	9.92	9.96	12485992
2015-08-03	9.96	10.02	9.77	9.90	15681544
2015-08-04	9.89	9.92	9.78	9.86	14714088
2015-08-05	9.97	10.14	9.95	10.01	15793344
2015-08-06	10.02	10.05	9.60	9.70	16845080
2015-08-07	9.64	9.71	9.51	9.66	17405336
2015-08-10	9.78	9.93	9.78	9.88	14360704
2015-08-11	9.78	9.86	9.52	9.63	17352544
2015-08-12	9.50	9.73	9.29	9.69	22975488
2015-08-13	9.72	9.81	9.62	9.66	13947712
2015-08-14	9.62	9.72	9.58	9.69	11219496
2015-08-17	9.64	9.86	9.60	9.85	11880256
2015-08-18	9.83	9.84	9.73	9.75	9415856
2015-08-19	9.70	9.80	9.51	9.62	21895768
2015-08-20	9.44	9.51	9.09	9.10	28555760
2015-08-21	8.84	8.98	8.32	8.32	36132296
2015-08-24	6.98	8.31	6.88	7.69	31388200
2015-08-25	8.23	8.32	7.59	7.60	24149648
2015-08-26	8.04	8.39	7.73	8.36	31298808
2015-08-27	8.60	8.80	8.40	8.78	38588272
2015-08-28	8.70	8.84	8.65	8.79	17888304
2015-08-31	8.68	8.78	8.52	8.56	16594400
2015-09-01	8.15	8.39	7.96	8.05	26204496
2015-09-02	8.31	8.48	8.14	8.48	17065664
2015-09-03	8.55	8.66	8.35	8.39	15034288
2015-09-04	8.16	8.31	8.10	8.19	18082496
2015-09-08	8.52	8.68	8.44	8.65	13113880
2015-09-09	8.86	8.87	8.42	8.46	16542320
2015-09-10	8.44	8.76	8.43	8.64	16487592
2015-09-11	8.56	8.74	8.52	8.74	11446448
2015-09-14	8.80	8.81	8.62	8.68	8479488
2015-09-15	8.73	8.95	8.67	8.89	12725728
2015-09-16	8.90	9.01	8.83	8.99	14567344
2015-09-17	8.98	9.27	8.92	9.00	23929248
2015-09-18	8.73	8.95	8.72	8.75	14758480
2015-09-21	8.84	8.94	8.64	8.80	15354344
2015-09-22	8.52	8.59	8.37	8.54	16592480
2015-09-23	8.58	8.62	8.46	8.54	11119472
2015-09-24	8.37	8.55	8.24	8.49	19395768
2015-09-25	8.67	8.68	8.24	8.34	16132640
2015-09-28	8.26	8.28	7.82	7.87	21313672
2015-09-29	7.91	8.06	7.67	7.79	22127688
2015-09-30	8.00	8.16	7.94	8.13	23041008
2015-10-01	8.16	8.21	7.95	8.21	16822472
2015-10-02	7.99	8.50	7.93	8.49	23065976
2015-10-05	8.62	8.79	8.59	8.75	21077800
2015-10-06	8.71	8.76	8.52	8.66	14814544
2015-10-07	8.77	8.80	8.54	8.76	21921088
2015-10-08	8.69	8.86	8.53	8.83	23530296
2015-10-09	8.84	8.95	8.79	8.90	16306320
2015-10-12	8.95	8.99	8.88	8.96	8295936
2015-10-13	8.85	9.03	8.82	8.83	16027880
2015-10-14	8.84	8.93	8.73	8.81	12422008
2015-10-15	8.88	9.10	8.85	9.10	16273960
2015-10-16	9.13	9.18	9.05	9.18	10665808
2015-10-19	9.15	9.29	9.11	9.28	10776960
2015-10-20	9.25	9.28	9.13	9.19	9397000
2015-10-21	9.27	9.29	9.06	9.07	10567816
2015-10-22	9.23	9.45	9.18	9.44	18826576
2015-10-23	9.94	10.05	9.85	9.97	16727560
2015-10-26	9.95	10.02	9.88	9.99	9638832
2015-10-27	9.93	10.05	9.93	10.02	7972192
2015-10-28	10.06	10.19	9.90	10.19	14408488
2015-10-29	10.09	10.19	10.07	10.16	8737696
2015-10-30	10.16	10.20	10.06	10.07	10600944
2015-11-02	10.12	10.31	10.08	10.30	8164952
2015-11-03	10.25	10.43	10.22	10.37	6733392
2015-11-04	10.43	10.44	10.28	10.37	10565976
2015-11-05	10.38	10.43	10.20	10.30	8060064
2015-11-06	10.26	10.35	10.14	10.32	12677112
2015-11-09	10.24	10.27	9.97	10.11	11055664
2015-11-10	9.99	10.07	9.93	10.04	8499080
2015-11-11	10.11	10.20	9.99	10.02	8182152
2015-11-12	9.94	10.03	9.82	9.83	11032672
2015-11-13	9.75	9.77	9.43	9.44	15165096
2015-11-16	9.42	9.72	9.38	9.71	10839816
2015-11-17	9.75	9.87	9.67	9.73	15440560
2015-11-18	9.80	10.12	9.78	10.09	13019576
2015-11-19	10.11	10.20	10.08	10.11	11269712
2015-11-20	10.20	10.26	10.19	10.24	8140632
2015-11-23	10.25	10.33	10.10	10.19	7486568
2015-11-24	10.06	10.22	9.96	10.18	9734840
2015-11-25	10.20	10.23	10.15	10.19	6939488
2015-11-27	10.23	10.26	10.15	10.22	3146112
2015-11-30	10.27	10.28	10.10	10.16	8946384
2015-12-01	10.24	10.37	10.22	10.37	9511336
2015-12-02	10.38	10.47	10.21	10.25	8437712
2015-12-03	10.29	10.32	9.77	9.89	13330312
2015-12-04	9.94	10.39	9.91	10.35	12749360
2015-12-07	10.36	10.37	10.16	10.26	7364248
2015-12-08	10.05	10.32	10.04	10.26	9500560
2015-12-09	10.17	10.28	9.83	9.95	15343608
2015-12-10	10.00	10.17	9.93	10.04	12808856
2015-12-11	9.81	9.85	9.56	9.58	16503360
2015-12-14	9.61	9.73	9.33	9.73	19201432
2015-12-15	9.89	10.01	9.81	9.84	11954760
2015-12-16	9.97	10.16	9.76	10.12	16202576
2015-12-17	10.22	10.22	9.83	9.84	14618360
2015-12-18	9.76	9.81	9.46	9.47	17049568
2015-12-21	9.63	9.67	9.49	9.67	13739120
2015-12-22	9.76	9.81	9.66	9.79	7817528
2015-12-23	9.88	9.94	9.85	9.93	6625984
2015-12-24	9.93	9.98	9.92	9.93	3760280
2015-12-28	9.88	9.91	9.73	9.91	9324256
2015-12-29	10.03	10.27	10.02	10.22	7607080
2015-12-30	10.20	10.21	10.04	10.04	5305440
2015-12-31	9.96	10.00	9.79	9.80	10348392
2016-01-04	9.36	9.39	9.14	9.39	17903112
2016-01-05	9.46	9.49	9.26	9.34	13274328
2016-01-06	9.02	9.27	9.02	9.17	13870240
2016-01-07	8.77	9.00	8.58	8.60	24348768
2016-01-08	8.73	8.82	8.43	8.45	21089992
2016-01-11	8.57	8.62	8.24	8.51	20887600
2016-01-12	8.66	8.78	8.45	8.70	19463240
2016-01-13	8.76	8.81	8.07	8.10	25445112
2016-01-14	8.16	8.58	7.90	8.44	34314648
2016-01-15	7.87	8.09	7.70	7.92	32507392
2016-01-19	8.13	8.15	7.76	7.95	19948480
2016-01-20	7.71	8.07	7.35	7.90	35794216
2016-01-21	7.96	8.15	7.75	7.92	19746984
2016-01-22	8.22	8.38	8.18	8.37	15380752
2016-01-25	8.32	8.41	8.11	8.13	10869480
2016-01-26	8.19	8.34	8.05	8.27	10918056
2016-01-27	8.18	8.24	7.79	7.86	17983056
2016-01-28	8.11	8.12	7.81	8.08	21350032
2016-01-29	8.08	8.42	8.07	8.42	19049256
2016-02-01	8.33	8.52	8.27	8.45	19194384
2016-02-02	8.38	8.39	8.04	8.09	20470856
2016-02-03	8.20	8.20	7.74	8.02	30936336
2016-02-04	7.97	8.14	7.82	8.02	19221024
2016-02-05	7.95	7.95	7.39	7.45	34110264
2016-02-08	7.18	7.29	6.95	7.23	44954616
2016-02-09	7.03	7.40	7.01	7.18	31328368
2016-02-10	7.35	7.53	7.23	7.24	26114040
2016-02-11	7.05	7.33	7.01	7.23	32243648
2016-02-12	7.38	7.45	7.24	7.43	18572216
2016-02-16	7.65	7.76	7.56	7.76	19821032
2016-02-17	7.89	8.14	7.84	8.12	25582312
2016-02-18	8.16	8.17	7.91	7.94	18515336
2016-02-19	7.87	8.03	7.82	7.98	10954224
2016-02-22	8.13	8.25	8.11	8.24	12706568
2016-02-23	8.14	8.19	7.96	7.97	12006824
2016-02-24	7.79	8.14	7.68	8.12	23586784
2016-02-25	8.16	8.28	8.01	8.28	18258872
2016-02-26	8.40	8.41	8.22	8.26	14330680
2016-02-29	8.24	8.36	8.11	8.11	11633376
2016-03-01	8.14	8.14	8.10	8.63	14518200
2016-03-02	8.61	8.64	8.50	8.64	16791144
2016-03-03	8.62	8.63	8.48	8.61	13662288
2016-03-04	8.62	8.72	8.50	8.61	13954472
2016-03-07	8.52	8.62	8.38	8.51	16630944
2016-03-08	8.46	8.46	8.46	8.36	15828000
2016-03-09	8.43	8.47	8.33	8.47	16853120
2016-03-10	8.55	8.64	8.23	8.45	25546848
2016-03-11	8.63	8.74	8.57	8.74	17402984
2016-03-14	8.74	8.74	8.74	8.74	232
2016-03-15	8.70	8.78	8.65	8.76	9131872
2016-03-16	8.71	8.96	8.71	8.92	13205656
2016-03-17	8.86	8.95	8.80	8.91	11381496
2016-03-18	8.95	8.98	8.84	8.94	9958192
2016-03-21	8.90	9.01	8.89	9.00	9246296
2016-03-22	8.90	9.10	8.90	9.05	10125688
2016-03-23	9.01	9.02	8.86	8.90	9855696
2016-03-24	8.80	8.91	8.78	8.90	15994120
2016-03-28	8.95	8.95	8.85	8.88	10697624
2016-03-29	8.88	8.88	8.83	9.15	13254568
2016-03-30	9.27	9.36	9.21	9.25	10540896
2016-03-31	9.24	9.30	9.19	9.23	10841832
2016-04-01	9.11	9.42	9.09	9.42	13524848
2016-04-04	9.41	9.43	9.30	9.34	7744760
2016-04-05	9.34	9.34	9.34	9.17	11446968
2016-04-06	9.18	9.47	9.18	9.47	12222872
2016-04-07	9.36	9.39	9.11	9.18	12963248
2016-04-08	9.31	9.35	9.12	9.18	10322040
2016-04-11	9.26	9.35	9.11	9.11	10918656
2016-04-12	9.12	9.30	9.01	9.27	11218800
2016-04-13	9.41	9.53	9.38	9.50	14792024
2016-04-14	9.51	9.57	9.45	9.50	8914032
2016-04-15	9.48	9.52	9.40	9.45	6564472
2016-04-18	9.40	9.56	9.39	9.55	7566992
2016-04-19	9.57	9.61	9.33	9.43	7663384
2016-04-20	9.43	9.54	9.37	9.44	8059680
2016-04-21	9.44	9.52	9.37	9.45	7690792
2016-04-22	9.21	9.29	9.02	9.17	10485464
2016-04-25	9.11	9.17	9.08	9.17	10422096
2016-04-26	9.20	9.23	9.02	9.08	10816552
2016-04-27	8.89	8.97	8.78	8.93	17830336
2016-04-28	8.95	9.06	8.67	8.72	14095312
2016-04-29	8.70	8.75	8.49	8.62	17079968
2016-05-02	8.65	8.81	8.60	8.78	10071544
2016-05-03	8.66	8.74	8.58	8.62	8929872
2016-05-04	8.52	8.58	8.47	8.51	11435456
2016-05-05	8.56	8.61	8.47	8.51	7239456
2016-05-06	8.43	8.60	8.40	8.60	9033584
2016-05-09	8.59	8.72	8.59	8.64	9319096
2016-05-10	8.71	8.89	8.67	8.88	6284024
2016-05-11	8.85	8.90	8.71	8.72	7458792
2016-05-12	8.77	8.78	8.52	8.64	16071232
2016-05-13	8.63	8.73	8.54	8.58	8296096
2016-05-16	8.60	8.85	8.59	8.79	8412024
2016-05-17	8.78	8.82	8.52	8.57	9567920
2016-05-18	8.53	8.72	8.50	8.63	13278200
2016-05-19	8.56	8.60	8.41	8.54	10227144
2016-05-20	8.61	8.80	8.60	8.72	7561352
2016-05-23	8.74	8.81	8.69	8.70	6484288
2016-05-24	8.79	9.07	8.79	9.05	9273872
2016-05-25	9.12	9.24	9.09	9.18	9389232
2016-05-26	9.21	9.26	9.16	9.24	5503712
2016-05-27	9.25	9.33	9.24	9.33	5969888
2016-05-31	9.36	9.39	9.27	9.37	6281976
2016-06-01	9.30	9.41	9.30	9.36	6713416
2016-06-02	9.33	9.41	9.23	9.41	4564808
2016-06-03	9.37	9.38	9.20	9.32	7599520
2016-06-06	9.35	9.43	9.32	9.38	5915560
2016-06-07	9.39	9.41	9.33	9.34	4319136
2016-06-08	9.36	9.41	9.30	9.37	5455112
2016-06-09	9.30	9.36	9.26	9.33	7800448
2016-06-10	9.17	9.20	9.06	9.13	9242280
2016-06-13	9.02	9.12	8.95	8.97	12036736
2016-06-14	8.93	9.03	8.84	8.98	9992872
2016-06-15	9.02	9.04	8.89	8.92	7818960
2016-06-16	8.83	8.98	8.72	8.97	13500576
2016-06-17	8.94	8.94	8.72	8.77	12040152
2016-06-20	8.97	9.05	8.86	8.87	8569440
2016-06-21	8.90	8.96	8.86	8.92	7825584
2016-06-22	8.93	9.03	8.86	8.88	9144360
2016-06-23	9.01	9.13	8.94	9.13	8701640
2016-06-24	8.47	8.75	8.34	8.39	22189496
2016-06-27	8.28	8.28	7.97	8.06	17219248
2016-06-28	8.22	8.40	8.22	8.40	12768024
2016-06-29	8.53	8.73	8.52	8.69	11804008
2016-06-30	8.73	8.91	8.67	8.90	9833856
2016-07-01	8.89	9.05	8.88	8.98	8806896
2016-07-05	8.90	8.91	8.78	8.87	7359952
2016-07-06	8.79	9.03	8.74	9.02	10820168
2016-07-07	9.03	9.11	8.99	9.07	11111408
2016-07-08	9.16	9.36	9.14	9.35	11966552
2016-07-11	9.41	9.53	9.41	9.46	8333872
2016-07-12	9.58	9.60	9.53	9.55	6444672
2016-07-13	9.60	9.61	9.51	9.51	6666904
2016-07-14	9.63	9.67	9.59	9.63	6842896
2016-07-15	9.68	9.69	9.56	9.60	5978704
2016-07-18	9.61	9.76	9.61	9.73	5216096
2016-07-19	9.67	9.72	9.63	9.66	7730696
2016-07-20	9.77	9.92	9.74	9.89	7625904
2016-07-21	9.90	9.94	9.79	9.84	5098400
2016-07-22	9.85	9.94	9.80	9.92	3936200
2016-07-25	9.90	9.93	9.86	9.93	3857984
2016-07-26	9.92	10.02	9.85	9.95	8774848
2016-07-27	10.11	10.13	10.00	10.08	9524792
2016-07-28	10.11	10.18	10.05	10.16	8177632
2016-07-29	10.20	10.25	10.13	10.19	6967848
2016-08-01	10.21	10.35	10.19	10.30	8931896
2016-08-02	10.27	10.28	10.01	10.14	11847136
2016-08-03	10.13	10.22	10.12	10.22	6588536
2016-08-04	10.21	10.29	10.16	10.27	7121384
2016-08-05	10.38	10.51	10.35	10.47	9176184
2016-08-08	10.48	10.48	10.38	10.45	4555008
2016-08-09	10.46	10.55	10.45	10.49	6139736
2016-08-10	10.50	10.51	10.38	10.44	5281928
2016-08-11	10.51	10.57	10.47	10.53	5297312
2016-08-12	10.49	10.54	10.47	10.54	6061728
2016-08-15	10.57	10.68	10.56	10.63	5522536
2016-08-16	10.59	10.59	10.51	10.52	5259496
2016-08-17	10.52	10.55	10.40	10.55	9655560
2016-08-18	10.53	10.58	10.49	10.56	6052792
2016-08-19	10.52	10.59	10.46	10.55	6582040
2016-08-22	10.51	10.60	10.48	10.56	4877208
2016-08-23	10.64	10.68	10.59	10.60	5032624
2016-08-24	10.59	10.61	10.39	10.46	7492616
2016-08-25	10.41	10.49	10.38	10.42	4717128
2016-08-26	10.44	10.59	10.33	10.46	10870576
2016-08-29	10.46	10.54	10.46	10.49	3611440
2016-08-30	10.45	10.51	10.35	10.42	6297256
2016-08-31	10.38	10.41	10.31	10.39	6326840
2016-09-01	10.40	10.47	10.30	10.44	9003880
2016-09-02	10.55	10.59	10.44	10.51	4556312
2016-09-06	10.55	10.64	10.51	10.64	5904512
2016-09-07	10.66	10.69	10.58	10.66	4771440
2016-09-08	10.59	10.60	10.48	10.53	8559032
2016-09-09	10.35	10.40	10.00	10.00	14136160
2016-09-12	9.89	10.39	9.89	10.35	16429104
2016-09-13	10.25	10.31	10.08	10.17	13831560
2016-09-14	10.20	10.38	10.19	10.28	13083200
2016-09-15	10.28	10.62	10.27	10.59	10810160
2016-09-16	10.57	10.60	10.48	10.58	9953528
2016-09-19	10.63	10.70	10.44	10.48	10398064
2016-09-20	10.56	10.61	10.49	10.52	6130432
2016-09-21	10.61	10.76	10.49	10.73	12076352
2016-09-22	10.86	10.92	10.83	10.90	7209592
2016-09-23	10.87	10.87	10.73	10.76	9134920
2016-09-26	10.64	10.66	10.55	10.58	6590728
2016-09-27	10.57	10.80	10.55	10.79	9488320
2016-09-28	10.81	10.84	10.72	10.83	7526800
2016-09-29	10.79	10.83	10.58	10.66	12728744
2016-09-30	10.72	10.89	10.70	10.82	10047848
2016-10-03	10.79	10.82	10.71	10.79	7158136
2016-10-04	10.85	10.90	10.68	10.76	12671576
2016-10-05	10.82	10.90	10.81	10.83	5676264
2016-10-06	10.81	10.86	10.72	10.83	7914680
2016-10-07	10.84	10.87	10.67	10.78	9303832
2016-10-10	10.88	10.96	10.88	10.91	5455936
2016-10-11	10.89	10.90	10.51	10.59	9648024
2016-10-12	10.61	10.65	10.52	10.59	4968032
2016-10-13	10.44	10.56	10.32	10.51	8748680
2016-10-14	10.60	10.69	10.52	10.53	7943632
2016-10-17	10.52	10.55	10.45	10.47	5604184
2016-10-18	10.71	10.75	10.65	10.66	6115560
2016-10-19	10.64	10.68	10.62	10.65	4012168
2016-10-20	10.62	10.67	10.51	10.63	7339776
2016-10-21	10.64	10.72	10.57	10.71	5278904
2016-10-24	10.84	10.98	10.84	10.97	6274064
2016-10-25	10.97	10.98	10.86	10.89	7937376
2016-10-26	10.75	10.86	10.69	10.75	8624664
2016-10-27	10.84	10.85	10.62	10.65	7602248
2016-10-28	10.58	10.70	10.45	10.51	12779984
2016-10-31	10.58	10.59	10.48	10.49	6239168
2016-11-01	10.53	10.53	10.15	10.34	9939496
2016-11-02	10.32	10.36	10.12	10.17	9121304
2016-11-03	10.13	10.20	9.95	9.97	6259744
2016-11-04	9.92	10.05	9.86	9.89	8128184
2016-11-07	10.21	10.39	10.19	10.37	8535856
2016-11-08	10.34	10.60	10.30	10.51	9646952
2016-11-09	10.24	10.63	10.23	10.60	13814784
2016-11-10	10.69	10.72	9.98	10.25	22815728
2016-11-11	10.16	10.30	10.09	10.26	12019448
2016-11-14	10.27	10.28	9.95	10.06	13717928
2016-11-15	10.20	10.40	10.18	10.34	10283336
2016-11-16	10.24	10.47	10.24	10.46	5604944
2016-11-17	10.45	10.61	10.40	10.61	7036640
2016-11-18	10.62	10.67	10.51	10.53	4623936
2016-11-21	10.58	10.76	10.57	10.74	6808904
2016-11-22	10.82	10.86	10.76	10.81	7105552
2016-11-23	10.74	10.76	10.63	10.73	6659856
2016-11-25	10.74	10.80	10.72	10.79	2625768
2016-11-28	10.76	10.84	10.72	10.75	6069000
2016-11-29	10.75	10.92	10.70	10.82	6333920
2016-11-30	10.83	10.85	10.54	10.55	9018088
2016-12-01	10.55	10.55	10.15	10.19	10106216
2016-12-02	10.20	10.31	10.14	10.22	9037872
2016-12-05	10.33	10.46	10.24	10.38	6340528
2016-12-06	10.43	10.47	10.35	10.44	7144264
2016-12-07	10.39	10.72	10.33	10.70	8999432
2016-12-08	10.71	10.79	10.66	10.73	8970536
2016-12-09	10.82	10.91	10.81	10.90	8691056
2016-12-12	10.80	10.85	10.71	10.80	6335304
2016-12-13	10.87	11.19	10.87	11.07	12781800
2016-12-14	11.09	11.17	10.97	11.02	11952064
2016-12-15	11.05	11.19	11.01	11.06	10390136
2016-12-16	11.11	11.14	10.94	10.99	7493184
2016-12-19	11.00	11.20	10.98	11.07	6650824
2016-12-20	11.14	11.19	11.12	11.15	5682472
2016-12-21	11.15	11.16	11.08	11.13	2855392
2016-12-22	11.13	11.13	10.98	11.06	5242728
2016-12-23	11.03	11.08	11.01	11.08	2338008
2016-12-27	11.13	11.32	11.12	11.20	3614240
2016-12-28	11.24	11.26	11.00	11.02	6425480
2016-12-29	11.01	11.06	10.92	10.98	4475584
2016-12-30	11.02	11.03	10.70	10.77	8341720
2017-01-03	10.91	11.03	10.83	10.95	6742912
2017-01-04	10.97	11.11	10.97	11.07	4872296
2017-01-05	11.06	11.21	11.06	11.19	4994904
2017-01-06	11.21	11.45	11.16	11.39	6856176
2017-01-09	11.40	11.50	11.39	11.46	6412160
2017-01-10	11.47	11.58	11.42	11.51	5761344
2017-01-11	11.51	11.57	11.40	11.57	9613320
2017-01-12	11.48	11.55	11.32	11.53	7616192
2017-01-13	11.55	11.65	11.55	11.61	6368704
2017-01-17	11.55	11.59	11.48	11.54	5368688
2017-01-18	11.57	11.61	11.52	11.59	5724480
2017-01-19	11.61	11.70	11.53	11.58	6294496
2017-01-20	11.68	11.74	11.57	11.63	7628200
2017-01-23	11.61	11.67	11.50	11.64	6014360
2017-01-24	11.69	11.84	11.65	11.80	6304072
2017-01-25	11.95	12.04	11.93	12.04	6269520
2017-01-26	12.07	12.11	12.02	12.06	5894584
2017-01-27	12.11	12.13	12.03	12.10	4844096
2017-01-30	12.02	12.03	11.79	11.92	8479016
2017-01-31	11.84	11.88	11.73	11.87	7471728
2017-02-01	12.03	12.08	11.93	12.03	9691752
2017-02-02	11.99	12.08	11.92	12.01	6209824
2017-02-03	12.04	12.10	12.01	12.07	6599696
2017-02-06	12.03	12.11	12.02	12.11	4732832
2017-02-07	12.15	12.24	12.14	12.19	6753648
2017-02-08	12.16	12.27	12.12	12.24	4647840
2017-02-09	12.26	12.38	12.25	12.33	7911968
2017-02-10	12.37	12.44	12.34	12.40	8730872
2017-02-13	12.48	12.57	12.47	12.55	7071504
2017-02-14	12.55	12.63	12.47	12.63	7483232
2017-02-15	12.60	12.78	12.59	12.77	7385848
2017-02-16	12.79	12.84	12.70	12.77	8066128
2017-02-17	12.73	12.88	12.72	12.88	5451104
2017-02-21	12.92	13.02	12.91	13.00	9157672
2017-02-22	12.98	13.03	12.94	13.01	6983712
2017-02-23	13.05	13.05	12.81	12.92	9185520
2017-02-24	12.80	12.96	12.78	12.96	8758184
2017-02-27	12.91	12.99	12.87	12.99	7205528
2017-02-28	12.98	13.00	12.84	12.91	7494256
2017-03-01	13.07	13.24	13.03	13.19	7725624
2017-03-02	13.19	13.19	13.03	13.06	5903816
2017-03-03	13.03	13.11	12.97	13.11	6663184
2017-03-06	13.02	13.09	12.94	13.05	5607864
2017-03-07	12.99	13.12	12.96	13.00	5203592
2017-03-08	13.01	13.13	12.99	13.05	4475744
2017-03-09	13.04	13.10	12.93	13.06	6082816
2017-03-10	13.18	13.22	13.07	13.18	5686664
2017-03-13	13.16	13.22	13.15	13.22	3308592
2017-03-14	13.16	13.17	13.05	13.15	4728880
2017-03-15	13.21	13.37	13.12	13.31	6906592
2017-03-16	13.36	13.36	13.24	13.30	5923312
2017-03-17	13.32	13.35	13.27	13.28	3621536
2017-03-20	13.28	13.37	13.24	13.30	4237560
2017-03-21	13.40	13.43	12.89	12.91	8647736
2017-03-22	12.91	13.10	12.87	13.08	6749488
2017-03-23	13.04	13.11	12.96	13.01	5583920
2017-03-24	13.09	13.19	12.96	13.05	6412264
2017-03-27	12.88	13.15	12.82	13.10	5990552
2017-03-28	13.10	13.34	13.05	13.26	6320064
2017-03-29	13.28	13.39	13.25	13.38	4344776
2017-03-30	13.38	13.45	13.35	13.42	5032728
2017-03-31	13.39	13.48	13.36	13.41	5791992
2017-04-03	13.43	13.49	13.25	13.39	5931232
2017-04-04	13.31	13.43	13.31	13.43	3192952
2017-04-05	13.47	13.62	13.27	13.32	8034096
2017-04-06	13.35	13.40	13.27	13.34	6337944
2017-04-07	13.32	13.40	13.23	13.32	5004968
2017-04-10	13.35	13.44	13.26	13.33	4421808
2017-04-11	13.30	13.34	13.02	13.22	8423752
2017-04-12	13.21	13.23	13.08	13.11	6034472
2017-04-13	13.07	13.22	13.00	13.00	6979968
2017-04-17	13.07	13.22	13.06	13.21	4382224
2017-04-18	13.12	13.25	13.11	13.18	6295752
2017-04-19	13.28	13.37	13.18	13.22	6863032
2017-04-20	13.32	13.49	13.28	13.43	6846072
2017-04-21	13.45	13.46	13.36	13.43	5320664
2017-04-24	13.71	13.77	13.68	13.75	5743976
2017-04-25	13.84	13.99	13.82	13.95	4354616
2017-04-26	13.96	14.02	13.89	13.91	5932752
2017-04-27	13.98	14.07	13.96	14.07	4571496
2017-04-28	14.18	14.19	14.08	14.12	4572696
2017-05-01	14.21	14.41	14.21	14.36	4184256
2017-05-02	14.41	14.43	14.33	14.42	4087192
2017-05-03	14.36	14.36	14.25	14.33	4960648
2017-05-04	14.33	14.37	14.23	14.34	4799464
2017-05-05	14.41	14.44	14.30	14.44	4261504
2017-05-08	14.45	14.50	14.40	14.50	3427696
2017-05-09	14.54	14.66	14.52	14.60	4873392
2017-05-10	14.62	14.63	14.52	14.62	3888696
2017-05-11	14.54	14.60	14.40	14.59	6492120
2017-05-12	14.60	14.66	14.58	14.66	3435936
2017-05-15	14.67	14.76	14.65	14.75	3642888
2017-05-16	14.82	14.88	14.74	14.88	3985816
2017-05-17	14.64	14.69	14.11	14.11	12317016
2017-05-18	14.11	14.45	14.07	14.35	11397384
2017-05-19	14.46	14.60	14.45	14.48	6684024
2017-05-22	14.54	14.74	14.53	14.73	4039328
2017-05-23	14.81	14.81	14.68	14.75	5101088
2017-05-24	14.84	14.90	14.76	14.89	5596768
2017-05-25	15.00	15.21	14.94	15.14	6745952
2017-05-26	15.14	15.20	15.10	15.19	3961688
2017-05-30	15.17	15.25	15.16	15.22	2827816
2017-05-31	15.31	15.32	15.05	15.20	6399184
2017-06-01	15.27	15.33	15.14	15.33	6546024
2017-06-02	15.43	15.67	15.38	15.66	4290464
2017-06-05	15.67	15.72	15.62	15.66	3752304
2017-06-06	15.62	15.72	15.50	15.55	5997032
2017-06-07	15.61	15.68	15.48	15.66	6103576
2017-06-08	15.73	15.74	15.52	15.69	7259152
2017-06-09	15.72	15.76	14.49	14.90	19503280
2017-06-12	14.66	14.79	14.36	14.74	20043776
2017-06-13	14.90	15.02	14.75	14.98	11746440
2017-06-14	15.10	15.10	14.61	14.84	10808584
2017-06-15	14.54	14.74	14.36	14.71	13966248
2017-06-16	14.70	14.71	14.48	14.60	8590912
2017-06-19	14.86	15.10	14.82	15.07	9157120
2017-06-20	15.04	15.08	14.82	14.84	6804400
2017-06-21	14.90	15.14	14.88	15.13	9161688
2017-06-22	15.16	15.23	15.04	15.11	7942312
2017-06-23	15.08	15.27	15.00	15.23	5735120
2017-06-26	15.40	15.45	15.02	15.09	10182824
2017-06-27	14.97	15.01	14.54	14.54	16194688
2017-06-28	14.64	14.98	14.48	14.95	12299144
2017-06-29	14.82	14.83	14.15	14.43	19842592
2017-06-30	14.52	14.59	14.35	14.42	9932424
2017-07-03	14.57	14.61	14.12	14.14	7011384
2017-07-05	14.22	14.49	14.13	14.41	7884208
2017-07-06	14.19	14.32	14.05	14.15	10534584
2017-07-07	14.24	14.53	14.24	14.45	6938368
2017-07-10	14.48	14.71	14.40	14.65	7053624
2017-07-11	14.60	14.76	14.50	14.73	7693160
2017-07-12	14.98	15.11	14.92	15.08	6853072
2017-07-13	15.11	15.21	15.05	15.14	5931072
2017-07-14	15.27	15.41	15.18	15.37	6614944
2017-07-17	15.41	15.50	15.33	15.39	3405660
2017-07-18	15.37	15.60	15.28	15.60	3760124
2017-07-19	15.69	15.82	15.68	15.78	3878648
2017-07-20	15.86	15.88	15.68	15.82	4740872
2017-07-21	15.69	15.80	15.64	15.80	3115864
2017-07-24	15.80	15.97	15.76	15.94	3465556
2017-07-25	15.84	15.94	15.78	15.87	3355304
2017-07-26	15.95	15.98	15.90	15.97	2564364
2017-07-27	16.18	16.20	15.40	15.78	11047916
2017-07-28	15.57	15.79	15.52	15.74	4999516
2017-07-31	15.82	15.86	15.54	15.60	4539068
2017-08-01	15.70	15.72	15.58	15.67	3287220
2017-08-02	15.87	15.88	15.47	15.75	5681268
2017-08-03	15.79	15.79	15.58	15.65	5422724
2017-08-04	15.69	15.76	15.56	15.69	4427996
2017-08-07	15.74	15.88	15.70	15.88	3262360
2017-08-08	15.82	16.08	15.74	15.83	6021236
2017-08-09	15.58	15.80	15.50	15.79	8534652
2017-08-10	15.61	15.63	15.08	15.10	12058204
2017-08-11	15.15	15.40	15.08	15.33	7800076
2017-08-14	15.57	15.78	15.57	15.73	6593568
2017-08-15	15.80	15.81	15.67	15.75	4816920
2017-08-16	15.82	15.95	15.70	15.81	5827080
2017-08-17	15.69	15.73	15.16	15.16	9566976
2017-08-18	15.17	15.34	15.01	15.12	9664852
2017-08-21	15.14	15.19	14.90	15.10	5781048
2017-08-22	15.25	15.58	15.25	15.55	5028268
2017-08-23	15.40	15.51	15.37	15.44	4717016
2017-08-24	15.51	15.54	15.17	15.36	5551812
2017-08-25	15.46	15.54	15.24	15.29	6271848
2017-08-28	15.37	15.44	15.28	15.36	3409724
2017-08-29	15.11	15.54	15.08	15.49	3932364
2017-08-30	15.52	15.90	15.50	15.86	6350468
2017-08-31	15.94	16.19	15.93	16.16	5297320
2017-09-01	16.24	16.28	16.06	16.15	3979476
2017-09-05	16.04	16.12	15.62	15.86	8012284
2017-09-06	15.95	16.02	15.72	15.95	4470488
2017-09-07	16.01	16.11	15.91	16.03	3814380
2017-09-08	15.98	15.99	15.71	15.75	3677988
2017-09-11	15.99	16.16	15.99	16.09	3691792
2017-09-12	16.20	16.23	16.04	16.18	5322656
2017-09-13	16.13	16.23	16.08	16.23	2780444
2017-09-14	16.11	16.20	16.02	16.03	3909548
2017-09-15	16.04	16.26	15.98	16.14	3502156
2017-09-18	16.17	16.28	16.00	16.10	3458012
2017-09-19	16.16	16.20	16.05	16.16	2396728
2017-09-20	16.15	16.17	15.80	16.06	5425404
2017-09-21	16.03	16.03	15.75	15.85	4409672
2017-09-22	15.75	15.86	15.72	15.83	2846348
2017-09-25	15.69	15.71	15.33	15.50	6083904
2017-09-26	15.64	15.71	15.46	15.57	4257648
2017-09-27	15.73	15.96	15.65	15.85	6299196
2017-09-28	15.78	15.86	15.70	15.83	4388420
2017-09-29	15.89	16.08	15.81	16.06	4562892
2017-10-02	16.11	16.22	15.94	16.08	4429664
2017-10-03	16.12	16.19	16.06	16.16	3154660
2017-10-04	16.10	16.25	16.07	16.18	3263696
2017-10-05	16.29	16.51	16.26	16.50	4122300
2017-10-06	16.39	16.54	16.39	16.54	3542120
2017-10-09	16.59	16.61	16.46	16.51	36405076
2017-10-10	16.61	16.65	16.38	16.53	3044140
2017-10-11	16.51	16.63	16.47	16.63	2409536
2017-10-12	16.57	16.69	16.53	16.57	3262636
2017-10-13	16.70	16.73	16.66	16.69	2469920
2017-10-16	16.76	16.81	16.70	16.80	2618992
2017-10-17	16.79	16.84	16.74	16.84	2401224
2017-10-18	16.87	16.88	16.75	16.80	2048360
2017-10-19	16.62	16.68	16.44	16.68	4325132
2017-10-20	16.82	16.84	16.72	16.76	2990352
2017-10-23	16.83	16.83	16.50	16.54	5167340
2017-10-24	16.59	16.67	16.48	16.61	5236868
2017-10-25	16.53	16.64	16.23	16.47	4939268
2017-10-26	16.46	16.53	16.36	16.38	3920168
2017-10-27	16.90	17.38	16.86	17.30	6906068
2017-10-30	17.28	17.53	17.26	17.40	4261852
2017-10-31	17.50	17.57	17.40	17.52	2955256
2017-11-01	17.65	17.68	17.38	17.51	4161676
2017-11-02	17.47	17.48	17.21	17.43	4408848
2017-11-03	17.57	17.78	17.45	17.76	5003508
2017-11-06	17.75	17.90	17.73	17.89	2065872
2017-11-07	17.87	17.96	17.79	17.91	3542508
2017-11-08	17.90	18.06	17.86	18.06	2450764
2017-11-09	17.76	17.88	17.50	17.86	5311416
2017-11-10	17.78	17.89	17.72	17.86	2823008
2017-11-13	17.73	17.95	17.73	17.90	2232300
2017-11-14	17.76	17.81	17.60	17.78	3905208
2017-11-15	17.62	17.69	17.42	17.59	4012028
2017-11-16	17.78	18.13	17.78	18.05	4705424
2017-11-17	18.06	18.08	17.88	17.91	2600844
2017-11-20	17.94	17.96	17.83	17.88	2199016
2017-11-21	18.04	18.28	18.03	18.26	2906340
2017-11-22	18.30	18.34	18.23	18.31	2201980
2017-11-24	18.34	18.45	18.33	18.45	2312252
2017-11-27	18.43	18.50	18.34	18.43	3507760
2017-11-28	18.51	18.54	18.31	18.52	5981032
2017-11-29	18.47	18.47	17.70	17.88	9629624
2017-11-30	18.02	18.23	17.94	18.17	6939844
2017-12-01	17.94	18.19	17.48	18.02	8835668
2017-12-04	18.24	18.26	17.56	17.60	8967896
2017-12-05	17.57	18.01	17.45	17.61	7404580
2017-12-06	17.48	17.83	17.44	17.77	5129256
2017-12-07	17.77	17.99	17.73	17.89	4818384
2017-12-08	18.15	18.24	17.99	18.05	4471124
2017-12-11	18.06	18.33	18.06	18.33	3606328
2017-12-12	18.31	18.38	18.20	18.28	3296424
2017-12-13	18.42	18.46	18.29	18.34	3593168
2017-12-14	18.41	18.49	18.27	18.31	3745904
2017-12-15	18.46	18.77	18.40	18.71	5495072
2017-12-18	18.97	19.07	18.91	19.04	4697780
2017-12-19	18.97	19.00	18.71	18.82	4501148
2017-12-20	18.95	18.96	18.62	18.77	5745448
2017-12-21	18.82	18.94	18.73	18.78	3192848
2017-12-22	18.71	18.74	18.63	18.73	3215320
2017-12-26	18.54	18.57	18.39	18.53	2792988
2017-12-27	18.51	18.63	18.49	18.53	2474848
2017-12-28	18.63	18.64	18.53	18.57	3291196
2017-12-29	18.60	18.60	18.32	18.33	4783520
2018-01-02	18.52	18.99	18.44	18.97	5320980
2018-01-03	19.02	19.38	19.01	19.34	5065468
2018-01-04	19.49	19.53	19.37	19.41	4195952
2018-01-05	19.59	19.82	19.52	19.79	4784272
2018-01-08	19.81	19.97	19.78	19.94	4641564
2018-01-09	20.03	20.07	19.83	19.96	4702044
2018-01-10	19.76	19.86	19.59	19.85	5364452
2018-01-11	19.93	20.12	19.86	20.12	5670536
2018-01-12	20.08	20.46	20.04	20.41	5289612
2018-01-16	20.68	20.90	20.18	20.29	9671616
2018-01-17	20.49	20.80	20.30	20.73	6179560
2018-01-18	20.67	20.84	20.57	20.74	5028180
2018-01-19	20.87	20.93	20.67	20.87	5111968
2018-01-22	20.84	21.31	20.81	21.31	4633972
2018-01-23	21.45	21.71	21.43	21.66	5439156
2018-01-24	21.75	21.85	21.14	21.40	11414892
2018-01-25	21.66	21.68	21.23	21.37	6420952
2018-01-26	21.60	22.00	21.52	21.99	4642780
2018-01-29	21.91	22.00	21.71	21.80	6906060
2018-01-30	21.40	21.62	21.22	21.45	7494216
2018-01-31	21.68	21.76	21.34	21.60	5847488
2018-02-01	21.28	21.69	21.11	21.25	6230424
2018-02-02	21.09	21.17	20.36	20.39	15900980
2018-02-05	20.00	20.67	18.77	18.81	17201260
2018-02-06	18.25	19.82	18.07	19.77	16358080
2018-02-07	19.66	20.08	19.26	19.26	10303056
2018-02-08	19.36	19.40	17.64	17.66	11843556
2018-02-09	18.14	18.50	16.87	18.24	19297700
2018-02-12	18.62	19.14	18.32	18.90	10784408
2018-02-13	18.69	19.16	18.62	19.07	5886720
2018-02-14	18.86	19.85	18.85	19.80	10198120
2018-02-15	20.14	20.51	19.73	20.51	11034700
2018-02-16	20.40	20.78	20.28	20.36	9480680
2018-02-20	20.20	20.76	20.18	20.41	7059624
2018-02-21	20.60	21.02	20.28	20.29	9709712
2018-02-22	20.49	20.69	20.19	20.31	8373516
2018-02-23	20.60	21.11	20.45	21.11	6792784
2018-02-26	21.31	21.67	21.29	21.67	6898852
2018-02-27	21.69	21.76	21.13	21.13	13028184
2018-02-28	21.39	21.52	20.85	20.86	7608176
2018-03-01	20.89	21.08	19.82	20.20	15563188
2018-03-02	19.69	20.63	19.56	20.56	9745668
2018-03-05	20.37	21.11	20.22	21.00	9304648
2018-03-06	21.21	21.33	20.93	21.18	9423084
2018-03-07	20.86	21.31	20.79	21.27	8065292
2018-03-08	21.44	21.54	21.28	21.51	5634300
2018-03-09	21.83	22.33	21.76	22.33	7575620
2018-03-12	22.47	22.68	22.37	22.53	7819240
2018-03-13	22.76	22.87	21.85	21.98	10475548
2018-03-14	22.19	22.23	21.76	21.96	8801560
2018-03-15	22.00	22.17	21.75	21.90	7602740
2018-03-16	21.98	22.08	21.76	21.79	6328124
2018-03-19	21.40	21.40	20.48	20.87	11619800
2018-03-20	20.85	21.08	20.73	20.99	5009528
2018-03-21	20.89	21.26	20.62	20.79	7901688
2018-03-22	20.23	20.51	19.73	19.76	13137324
2018-03-23	19.73	19.89	18.71	18.71	12605212
2018-03-26	19.47	20.16	18.88	20.11	12255464
2018-03-27	20.40	20.41	18.47	18.79	12626820
2018-03-28	18.61	18.96	18.09	18.38	15574228
2018-03-29	18.58	19.41	18.23	19.05	9195632
2018-04-02	18.77	18.95	17.56	17.96	12061808
2018-04-03	18.28	18.50	17.70	18.34	12071556
2018-04-04	17.64	19.03	17.59	18.82	13554840
2018-04-05	19.29	19.36	18.86	19.12	12289972
2018-04-06	18.73	19.08	18.00	18.20	10277888
2018-04-09	18.49	19.16	18.37	18.41	7984084
2018-04-10	18.99	19.36	18.74	19.22	8103480
2018-04-11	19.02	19.42	18.98	19.02	6733600
2018-04-12	19.26	19.60	19.23	19.46	6992176
2018-04-13	19.67	19.72	19.11	19.27	6595688
2018-04-16	19.52	19.70	19.30	19.55	4300284
2018-04-17	19.95	20.48	19.88	20.38	5094580
2018-04-18	20.42	20.62	20.21	20.47	4595148
2018-04-19	20.29	20.36	19.96	20.13	6368496
2018-04-20	20.00	20.02	19.33	19.47	8081504
2018-04-23	19.65	19.80	19.15	19.37	6842288
2018-04-24	19.54	19.60	18.29	18.54	10736660
2018-04-25	18.61	18.74	18.08	18.60	8538944
2018-04-26	19.06	19.48	18.94	19.35	6681348
2018-04-27	19.92	19.93	19.17	19.38	8644856
2018-04-30	19.48	19.71	19.01	19.10	7897780
2018-05-01	19.01	19.55	18.92	19.52	7657928
2018-05-02	19.61	19.73	19.27	19.31	6042788
2018-05-03	19.12	19.44	18.69	19.30	9469936
2018-05-04	19.14	20.12	19.10	20.03	6118948
2018-05-07	20.22	20.49	20.19	20.34	5668140
2018-05-08	20.27	20.40	20.02	20.30	5583868
2018-05-09	20.40	20.79	20.25	20.77	5450152
2018-05-10	20.89	21.21	20.86	21.19	6900344
2018-05-11	21.10	21.24	20.96	21.15	5722512
2018-05-14	21.24	21.48	21.14	21.21	5632536
2018-05-15	20.87	20.89	20.52	20.74	9282328
2018-05-16	20.80	21.11	20.77	21.02	5031448
2018-05-17	20.87	21.17	20.65	20.84	5201780
2018-05-18	20.70	20.82	20.57	20.63	3719524
2018-05-21	20.94	21.13	20.69	20.87	5595508
2018-05-22	21.05	21.11	20.73	20.81	3737248
2018-05-23	20.49	21.15	20.48	21.15	5362684
2018-05-24	21.14	21.21	20.71	21.13	5421972
2018-05-25	21.13	21.33	21.05	21.18	4284440
2018-05-29	20.97	21.22	20.74	20.99	6125032
2018-05-30	21.14	21.36	21.04	21.28	4106480
2018-05-31	21.26	21.53	21.15	21.25	6594632
2018-06-01	21.46	21.94	21.45	21.92	4594808
2018-06-04	22.03	22.33	22.00	22.30	4190060
2018-06-05	22.40	22.53	22.26	22.44	4029960
2018-06-06	22.50	22.71	22.27	22.71	3916828
2018-06-07	22.71	22.71	22.12	22.35	4679244
2018-06-08	22.10	22.40	22.01	22.33	4504556
2018-06-11	22.30	22.56	22.29	22.45	2964156
2018-06-12	22.51	22.73	22.47	22.69	2641376
2018-06-13	22.76	23.02	22.59	22.67	5309060
2018-06-14	22.87	23.20	22.85	23.14	4673756
2018-06-15	22.98	23.07	22.75	22.98	6151372
2018-06-18	22.68	22.98	22.54	22.95	5872948
2018-06-19	22.36	22.81	22.22	22.81	6336588
2018-06-20	23.02	23.32	22.98	23.14	4806076
2018-06-21	23.24	23.28	22.64	22.73	5840168
2018-06-22	22.88	22.90	22.47	22.58	4061892
2018-06-25	22.22	22.28	21.20	21.60	12742476
2018-06-26	21.76	22.03	21.60	21.78	7491252
2018-06-27	21.96	22.15	21.16	21.16	9079860
2018-06-28	21.11	21.69	21.04	21.55	8293236
2018-06-29	21.75	21.98	21.60	21.62	5191668
2018-07-02	21.25	21.95	21.16	21.94	4394716
2018-07-03	22.09	22.10	21.40	21.43	4212452
2018-07-05	21.72	21.99	21.49	21.96	5404172
2018-07-06	22.05	22.67	21.98	22.62	4591612
2018-07-09	22.86	23.05	22.70	23.04	4941656
2018-07-10	23.11	23.17	22.92	23.08	4080928
2018-07-11	22.73	23.00	22.68	22.85	4840720
2018-07-12	23.04	23.61	23.01	23.60	4757460
2018-07-13	23.61	23.73	23.49	23.65	3821808
2018-07-16	23.66	23.74	23.46	23.54	3529520
2018-07-17	23.04	23.92	23.04	23.84	4098892
2018-07-18	23.82	23.85	23.59	23.73	4175984
2018-07-19	23.58	23.71	23.44	23.50	4807592
2018-07-20	23.65	23.78	23.43	23.47	5156588
2018-07-23	23.33	23.64	23.15	23.62	3625588
2018-07-24	24.12	24.28	23.63	23.82	5650236
2018-07-25	23.84	24.51	23.77	24.48	5509776
2018-07-26	23.81	23.97	23.68	23.77	5950092
2018-07-27	24.05	24.06	22.83	23.11	9070648
2018-07-30	23.10	23.12	22.22	22.45	7322388
2018-07-31	22.60	22.95	22.37	22.71	5764340
2018-08-01	22.89	23.08	22.70	22.95	4694396
2018-08-02	22.62	23.62	22.60	23.57	6013356
2018-08-03	23.63	23.71	23.46	23.71	4284492
2018-08-06	23.69	24.00	23.62	24.00	5071700
2018-08-07	24.11	24.25	24.02	24.14	3605192
2018-08-08	24.09	24.30	23.96	24.19	3407388
2018-08-09	24.19	24.36	24.12	24.17	3316504
2018-08-10	23.85	24.00	23.63	23.81	6049696
2018-08-13	23.88	24.19	23.73	23.76	5000496
2018-08-14	23.94	24.11	23.68	24.05	3390524
2018-08-15	23.69	23.82	23.17	23.47	6827676
2018-08-16	23.82	23.91	23.52	23.60	4048804
2018-08-17	23.48	23.73	23.20	23.62	4578896
2018-08-20	23.73	23.74	23.39	23.58	4886440
2018-08-21	23.72	24.02	23.69	23.74	5021820
2018-08-22	23.63	23.98	23.58	23.92	2958316
2018-08-23	23.84	24.18	23.78	23.85	4815316
2018-08-24	24.00	24.33	24.00	24.29	3279928
2018-08-27	24.55	24.78	24.46	24.78	4469084
2018-08-28	24.92	24.96	24.75	24.85	3021760
2018-08-29	24.93	25.45	24.92	25.43	3313396
2018-08-30	25.32	25.63	25.16	25.32	4400360
2018-08-31	25.26	25.53	25.21	25.38	2772876
2018-09-04	25.24	25.31	24.90	25.18	3074684
2018-09-05	25.08	25.08	24.35	24.52	5755832
2018-09-06	24.54	24.59	23.75	24.08	7111392
2018-09-07	23.73	24.30	23.71	23.93	6532340
2018-09-10	24.15	24.18	23.78	24.04	3967484
2018-09-11	23.84	24.49	23.73	24.41	4271528
2018-09-12	24.31	24.37	23.85	24.28	5581052
2018-09-13	24.55	24.87	24.55	24.75	4353700
2018-09-14	24.81	24.89	24.44	24.62	5106216
2018-09-17	24.54	24.57	23.87	23.93	4828736
2018-09-18	23.96	24.54	23.94	24.31	3432800
2018-09-19	24.31	24.43	23.96	24.28	2644464
2018-09-20	24.60	24.87	24.49	24.78	4699564
2018-09-21	24.95	25.01	24.47	24.53	3865892
2018-09-24	24.18	24.68	23.97	24.65	4062828
2018-09-25	24.63	24.77	24.47	24.73	2448380
2018-09-26	24.76	25.22	24.67	24.75	3592164
2018-09-27	24.95	25.35	24.93	25.17	3519444
2018-09-28	25.02	25.29	24.95	25.17	2506472
2018-10-01	25.44	25.63	25.14	25.25	4408588
2018-10-02	25.19	25.53	25.03	25.14	2555296
2018-10-03	25.36	25.47	25.12	25.21	2885676
2018-10-04	24.98	25.01	23.87	24.23	7392224
2018-10-05	24.21	24.37	23.17	23.65	8912328
2018-10-08	23.42	23.76	22.78	23.35	7698628
2018-10-09	23.37	23.84	23.26	23.48	6101356
2018-10-10	23.20	23.22	21.36	21.43	18748824
2018-10-11	21.24	21.83	20.43	20.89	18836804
2018-10-12	21.98	22.17	21.22	22.05	12679308
2018-10-15	21.89	21.96	21.35	21.49	10352380
2018-10-16	21.94	22.86	21.87	22.74	7290312
2018-10-17	22.99	23.01	22.31	22.77	7579576
2018-10-18	22.59	22.60	21.52	21.75	9979184
2018-10-19	22.03	22.43	21.51	21.67	10509604
2018-10-22	21.92	22.22	21.56	21.90	7311324
2018-10-23	21.10	21.94	20.60	21.76	15082464
2018-10-24	21.69	21.74	19.66	19.74	12428132
2018-10-25	20.35	21.33	20.16	21.07	10664508
2018-10-26	19.67	20.81	19.41	20.06	18126576
2018-10-29	20.59	20.76	18.43	19.29	12907632
2018-10-30	19.08	19.84	18.90	19.79	12913160
2018-10-31	20.45	21.08	20.44	20.70	10119036
2018-11-01	20.81	21.33	20.49	21.30	7900804
2018-11-02	21.16	21.41	20.34	20.66	11541304
2018-11-05	20.67	20.68	20.06	20.52	5640728
2018-11-06	20.50	21.05	20.45	20.83	4554096
2018-11-07	21.31	22.12	21.23	22.12	8038020
2018-11-08	21.93	22.05	21.63	21.85	4833064
2018-11-09	21.43	21.52	20.76	21.10	7158452
2018-11-12	20.80	20.87	19.78	19.86	8924136
2018-11-13	20.01	20.57	19.74	19.86	8273884
2018-11-14	20.24	20.38	19.33	19.53	7842528
2018-11-15	19.46	20.33	19.13	20.23	9463792
2018-11-16	19.84	20.28	19.67	20.09	6727648
2018-11-19	19.90	19.93	18.66	18.77	8937864
2018-11-20	17.91	18.61	17.63	18.11	12362392
2018-11-21	18.57	18.73	18.31	18.37	6022840
2018-11-23	18.08	18.48	18.07	18.10	2413868
2018-11-26	18.59	18.95	18.45	18.94	6465224
2018-11-27	18.73	19.16	18.54	19.07	4694088
2018-11-28	19.34	20.28	19.12	20.27	8064984
2018-11-29	20.12	20.42	19.83	20.15	5581460
2018-11-30	20.20	20.46	20.03	20.46	4326760
2018-12-03	21.34	21.39	20.84	21.14	7274964
2018-12-04	20.92	21.04	19.48	19.52	9184444
2018-12-06	18.75	19.80	18.59	19.80	14172156
2018-12-07	19.61	19.85	18.37	18.48	11286116
2018-12-10	18.42	19.03	18.04	18.87	12666220
2018-12-11	19.47	19.50	18.67	18.99	8357296
2018-12-12	19.56	19.92	19.31	19.33	7577936
2018-12-13	19.55	19.74	19.08	19.34	6037748
2018-12-14	18.89	19.02	18.30	18.34	6602376
2018-12-17	18.23	18.51	17.27	17.57	12505200
2018-12-18	17.83	18.11	17.46	17.77	8068596
2018-12-19	17.73	18.30	16.63	16.93	13529580
2018-12-20	16.82	17.18	15.98	16.42	16336056
2018-12-21	16.55	16.77	15.21	15.36	20039780
2018-12-24	15.15	15.54	14.61	14.62	10410068
2018-12-26	14.92	16.42	14.72	16.42	17642436
2018-12-27	15.99	16.56	15.26	16.56	14849036
2018-12-28	16.75	17.08	16.25	16.54	11781436
2018-12-31	16.85	16.96	16.46	16.80	9122120
2019-01-02	16.09	17.12	16.06	16.92	8810760
2019-01-03	16.44	16.57	15.74	15.79	10945636
2019-01-04	16.32	17.33	16.22	17.20	12872356
2019-01-07	17.25	17.74	17.14	17.55	8046148
2019-01-08	17.90	18.02	17.38	17.90	7433900
2019-01-09	18.02	18.33	17.88	18.17	8103808
2019-01-10	17.90	18.30	17.70	18.26	6815276
2019-01-11	18.07	18.18	17.94	18.15	4496552
2019-01-14	17.83	17.97	17.67	17.82	5509836
2019-01-15	17.97	18.56	17.96	18.52	8597692
2019-01-16	18.58	18.83	18.50	18.52	6385120
2019-01-17	18.38	18.95	18.33	18.78	7224856
2019-01-18	19.06	19.34	18.84	19.15	9174392
2019-01-22	18.87	18.90	18.12	18.42	10974384
2019-01-23	18.58	18.74	18.02	18.44	10380632
2019-01-24	18.54	18.72	18.42	18.66	5733092
2019-01-25	18.95	19.23	18.84	19.13	7080460
2019-01-28	18.63	18.64	18.33	18.64	5636152
2019-01-29	18.66	18.67	18.16	18.28	4311880
2019-01-30	18.70	19.35	18.58	19.24	9121364
2019-01-31	19.43	19.97	19.39	19.79	9042896
2019-02-01	19.60	19.89	19.51	19.61	6767940
2019-02-04	19.62	20.09	19.59	20.09	5478408
2019-02-05	20.15	20.50	20.15	20.46	5452896
2019-02-06	20.46	20.53	20.14	20.32	5134428
2019-02-07	19.97	20.06	19.48	19.77	12860856
2019-02-08	19.42	19.84	19.38	19.84	6823004
2019-02-11	19.99	20.09	19.72	19.81	4122012
2019-02-12	20.09	20.45	20.03	20.40	4122792
2019-02-13	20.57	20.70	20.38	20.42	5624988
2019-02-14	20.26	20.61	20.14	20.45	8160864
2019-02-15	20.78	20.78	20.45	20.64	6538428
2019-02-19	20.50	20.84	20.50	20.71	5046088
2019-02-20	20.75	20.90	20.49	20.71	6632632
2019-02-21	20.59	20.70	20.33	20.54	5465512
2019-02-22	20.63	20.88	20.61	20.85	4013844
2019-02-25	21.16	21.28	20.97	21.00	4531900
2019-02-26	20.88	21.17	20.84	21.04	4602268
2019-02-27	20.86	21.06	20.57	21.00	4690396
2019-02-28	20.87	21.06	20.79	20.91	3152016
2019-03-01	21.21	21.26	20.91	21.21	3732820
2019-03-04	21.43	21.53	20.73	21.20	7152256
2019-03-05	21.22	21.36	21.02	21.23	3393048
2019-03-06	21.26	21.27	20.92	20.98	4942084
2019-03-07	20.87	20.89	20.32	20.47	8423408
2019-03-08	20.00	20.42	19.96	20.40	6375508
2019-03-11	20.56	21.28	20.56	21.25	4472276
2019-03-12	21.35	21.59	21.26	21.49	5449072
2019-03-13	21.70	22.03	21.65	21.80	4983600
2019-03-14	21.82	21.87	21.71	21.72	2778272
2019-03-15	21.89	22.25	21.87	22.09	4603320
2019-03-18	22.11	22.36	22.02	22.21	4653888
2019-03-19	22.40	22.61	22.19	22.35	5278440
2019-03-20	22.36	22.80	22.16	22.54	6993516
2019-03-21	22.39	23.29	22.39	23.23	6063408
2019-03-22	23.02	23.15	22.16	22.19	10747064
2019-03-25	22.05	22.27	21.81	22.13	8925112
2019-03-26	22.45	22.73	22.10	22.33	5527496
2019-03-27	22.38	22.48	21.71	22.07	6177956
2019-03-28	22.14	22.29	21.87	22.14	5666096
2019-03-29	22.45	22.50	22.21	22.48	5655788
2019-04-01	22.90	23.11	22.74	23.09	5166964
2019-04-02	23.10	23.27	22.99	23.23	4280216
2019-04-03	23.49	23.78	23.35	23.50	5667384
2019-04-04	23.50	23.67	23.19	23.48	5354996
2019-04-05	23.61	23.73	23.54	23.71	4132432
2019-04-08	23.63	23.86	23.45	23.83	5416692
2019-04-09	23.65	23.82	23.56	23.66	4471048
2019-04-10	23.72	23.92	23.66	23.92	3422388
2019-04-11	23.97	23.98	23.70	23.80	3295148
2019-04-12	24.00	24.02	23.80	23.99	3737764
2019-04-15	23.99	24.05	23.68	24.00	3551392
2019-04-16	24.16	24.26	24.02	24.16	3869376
2019-04-17	24.47	24.52	24.18	24.32	3919732
2019-04-18	24.40	24.40	24.10	24.37	3489884
2019-04-22	24.16	24.53	24.13	24.52	2879024
2019-04-23	24.62	25.19	24.57	25.14	4524408
2019-04-24	25.16	25.24	24.96	24.98	3529224
2019-04-25	25.35	25.36	24.90	25.15	4328300
2019-04-26	25.10	25.22	24.67	25.22	4688604
2019-04-29	25.21	25.38	25.13	25.30	2942988
2019-04-30	24.91	24.99	24.56	24.92	5399772
2019-05-01	25.23	25.38	24.72	24.73	6744808
2019-05-02	24.73	24.99	24.20	24.54	8538980
2019-05-03	24.94	25.34	24.85	25.31	5741196
2019-05-06	24.24	25.06	24.16	25.02	6414276
2019-05-07	24.44	24.66	23.56	24.01	13149832
2019-05-08	23.86	24.25	23.70	23.87	8481396
2019-05-09	23.37	23.79	22.95	23.65	12962852
2019-05-10	23.45	23.92	22.68	23.69	9906144
2019-05-13	22.48	22.72	21.91	22.03	14303572
2019-05-14	22.27	22.79	22.11	22.52	7444708
2019-05-15	22.23	23.27	22.21	23.13	10032068
2019-05-16	23.16	23.90	23.11	23.60	9593968
2019-05-17	23.14	23.77	23.09	23.12	9938120
2019-05-20	22.49	22.65	22.19	22.36	9003628
2019-05-21	22.73	22.93	22.59	22.80	4885292
2019-05-22	22.55	22.85	22.54	22.60	3689184
2019-05-23	22.09	22.10	21.63	21.90	9127960
2019-05-24	22.15	22.29	21.83	21.87	5301880
2019-05-28	21.99	22.24	21.70	21.70	5218180
2019-05-29	21.45	21.59	21.12	21.36	8652640
2019-05-30	21.47	21.64	21.28	21.54	6784836
2019-05-31	21.02	21.16	20.82	20.82	8088908
2019-06-03	20.73	20.83	19.71	19.94	15009780
2019-06-04	20.35	21.04	20.21	21.03	7370520
2019-06-05	21.43	21.44	20.91	21.34	8428228
2019-06-06	21.41	21.78	21.23	21.67	6279060
2019-06-07	21.90	22.70	21.85	22.50	7161608
2019-06-10	22.81	23.47	22.81	23.02	7490752
2019-06-11	23.52	23.60	22.95	23.10	6101200
2019-06-12	22.96	23.06	22.75	22.84	3545468
2019-06-13	23.02	23.20	22.93	23.11	3937152
2019-06-14	22.84	23.01	22.72	22.88	4169036
2019-06-17	22.99	23.30	22.95	23.17	3494104
2019-06-18	23.70	24.17	23.60	23.84	6927100
2019-06-19	23.92	24.13	23.62	24.02	6290556
2019-06-20	24.68	24.69	24.10	24.45	7325132
2019-06-21	24.39	24.70	24.28	24.39	5512776
2019-06-24	24.47	24.52	24.36	24.37	2643240
2019-06-25	24.34	24.36	23.47	23.53	6925068
2019-06-26	23.84	24.14	23.68	23.74	4219520
2019-06-27	23.92	24.03	23.80	23.93	3212796
2019-06-28	24.04	24.09	23.81	24.00	5045572
2019-07-01	24.90	24.96	24.40	24.63	5593276
2019-07-02	24.61	24.83	24.47	24.83	3539868
2019-07-03	24.93	25.18	24.89	25.18	2301356
2019-07-05	24.85	25.17	24.65	25.10	3799128
2019-07-08	24.77	24.77	24.53	24.73	2273672
2019-07-09	24.48	25.03	24.45	24.98	3251908
2019-07-10	25.28	25.61	25.18	25.46	4412832
2019-07-11	25.55	25.67	25.27	25.42	4593352
2019-07-12	25.48	25.72	25.43	25.72	2537152
2019-07-15	25.83	25.88	25.69	25.86	2414664
2019-07-16	25.79	25.85	25.45	25.60	3344800
2019-07-17	25.62	25.69	25.35	25.36	2345528
2019-07-18	25.12	25.50	24.95	25.44	4154296
2019-07-19	25.78	25.78	24.98	25.00	4897092
2019-07-22	25.16	25.52	25.15	25.43	2812648
2019-07-23	25.70	25.75	25.36	25.75	3087420
2019-07-24	25.56	26.11	25.55	26.11	3314388
2019-07-25	25.92	25.93	25.52	25.61	4179320
2019-07-26	25.93	26.20	25.91	26.12	2632632
2019-07-29	26.10	26.10	25.63	25.96	3015548
2019-07-30	25.56	25.93	25.52	25.72	2334624
2019-07-31	25.87	25.89	24.54	25.04	7787192
2019-08-01	25.11	26.01	24.53	24.76	10283164
2019-08-02	24.40	24.45	23.73	24.04	9231144
2019-08-05	23.03	23.03	21.93	22.29	13031348
2019-08-06	22.74	23.07	22.41	22.95	7177800
2019-08-07	22.46	23.25	22.11	23.15	10685964
2019-08-08	23.43	24.20	23.27	24.19	5571848
2019-08-09	23.95	24.11	23.36	23.73	7664056
2019-08-12	23.44	23.58	22.97	23.19	5285180
2019-08-13	23.17	24.51	23.11	24.23	8903840
2019-08-14	23.41	23.57	22.67	22.72	9829148
2019-08-15	22.82	22.95	22.35	22.69	7671364
2019-08-16	23.08	23.53	23.08	23.41	4452644
2019-08-19	24.07	24.26	23.93	24.13	4014400
2019-08-20	24.05	24.21	23.79	23.80	4152328
2019-08-21	24.22	24.36	24.05	24.21	2915004
2019-08-22	24.30	24.41	23.67	24.06	4438316
2019-08-23	23.73	24.15	22.39	22.54	9402652
2019-08-26	23.03	23.20	22.76	23.20	4532324
2019-08-27	23.51	23.59	22.92	23.12	5426236
2019-08-28	22.94	23.33	22.73	23.25	3788724
2019-08-29	23.83	24.10	23.66	23.97	4716640
2019-08-30	24.22	24.23	23.59	23.86	4367940
2019-09-03	23.54	23.77	23.23	23.39	5060872
2019-09-04	23.83	24.09	23.71	24.06	3221572
2019-09-05	24.58	25.07	24.56	24.95	3686408
2019-09-06	25.00	25.03	24.78	24.89	3061076
2019-09-09	25.04	25.05	24.52	24.77	3458460
2019-09-10	24.50	24.65	24.18	24.65	3959108
2019-09-11	24.72	25.11	24.61	25.10	3119000
2019-09-12	25.40	25.68	25.22	25.28	5789580
2019-09-13	25.22	25.33	25.05	25.12	2682604
2019-09-16	24.78	24.98	24.73	24.87	3526604
2019-09-17	24.88	25.12	24.79	25.10	1793868
2019-09-18	25.02	25.11	24.47	25.10	3763948
2019-09-19	25.18	25.48	25.08	25.17	2420932
2019-09-20	25.25	25.29	24.46	24.64	4435688
2019-09-23	24.62	24.80	24.45	24.66	3089784
2019-09-24	24.89	24.98	23.80	23.99	7729524
2019-09-25	23.95	24.66	23.55	24.53	4695048
2019-09-26	24.49	24.51	23.99	24.35	4577856
2019-09-27	24.43	24.46	23.42	23.77	5604756
2019-09-30	23.92	24.26	23.85	24.18	4301420
2019-10-01	24.36	24.64	23.72	23.79	5331456
2019-10-02	23.48	23.48	22.73	22.97	6104056
2019-10-03	22.98	23.50	22.41	23.48	6761736
2019-10-04	23.71	24.23	23.68	24.17	4116040
2019-10-07	24.02	24.40	23.92	24.01	3511192
2019-10-08	23.70	23.91	23.26	23.27	5866440
2019-10-09	23.67	23.96	23.54	23.76	3679736
2019-10-10	23.74	24.29	23.73	24.09	3434116
2019-10-11	24.65	25.11	24.63	24.70	7022120
2019-10-14	24.64	24.86	24.61	24.73	2137728
2019-10-15	24.86	25.45	24.84	25.34	3272792
2019-10-16	25.19	25.33	25.06	25.21	2715476
2019-10-17	25.52	25.59	25.17	25.35	2674276
2019-10-18	25.29	25.37	24.60	24.86	3911820
2019-10-21	25.11	25.33	24.99	25.30	2150088
2019-10-22	25.47	25.56	24.88	24.89	2595176
2019-10-23	24.77	24.99	24.71	24.98	2051140
2019-10-24	25.34	25.49	25.11	25.46	2994188
2019-10-25	25.20	25.89	25.19	25.85	3304680
2019-10-28	26.10	26.44	26.10	26.37	2923708
2019-10-29	26.28	26.36	25.95	25.98	3053276
2019-10-30	26.07	26.30	25.77	26.18	3168220
2019-10-31	26.35	26.38	25.94	26.22	3943420
2019-11-01	26.46	26.71	26.38	26.71	3205556
2019-11-04	27.07	27.15	26.94	27.02	3672508
2019-11-05	27.10	27.15	26.88	27.03	2107076
2019-11-06	27.00	27.00	26.67	26.93	2744404
2019-11-07	27.21	27.46	26.96	27.11	3295388
2019-11-08	27.01	27.33	26.87	27.33	2352488
2019-11-11	27.07	27.27	26.98	27.25	1746352
2019-11-12	27.30	27.59	27.21	27.39	2319608
2019-11-13	27.21	27.46	27.18	27.36	3071140
2019-11-14	27.21	27.40	27.05	27.37	2286552
2019-11-15	27.69	27.74	27.52	27.71	2244076
2019-11-18	27.69	27.90	27.46	27.82	2885920
2019-11-19	28.02	28.02	27.68	27.88	2415732
2019-11-20	27.75	27.91	27.13	27.55	5435188
2019-11-21	27.48	27.52	27.25	27.42	2406544
2019-11-22	27.55	27.59	27.17	27.46	2106252
2019-11-25	27.67	28.11	27.67	28.11	2526712
2019-11-26	28.14	28.28	28.08	28.21	1913532
2019-11-27	28.36	28.60	28.29	28.60	3298804
2019-11-29	28.46	28.54	28.31	28.33	1429680
2019-12-02	28.34	28.35	27.43	27.71	5494992
2019-12-03	27.01	27.33	26.72	27.30	5825712
2019-12-04	27.60	27.72	27.51	27.58	2356892
2019-12-05	27.78	27.78	27.43	27.69	3284196
2019-12-06	28.08	28.32	28.06	28.26	3135460
2019-12-09	28.18	28.44	28.01	28.03	2250708
2019-12-10	28.04	28.24	27.85	27.98	2851064
2019-12-11	28.09	28.33	28.02	28.28	2425076
2019-12-12	28.21	28.90	28.14	28.70	8221396
2019-12-13	28.67	29.07	28.54	28.87	7862544
2019-12-16	29.24	29.52	29.24	29.43	3185464
2019-12-17	29.53	29.57	29.39	29.46	2569528
2019-12-18	29.53	29.69	29.48	29.50	1899756
2019-12-19	29.55	29.90	29.55	29.89	2878016
2019-12-20	30.17	30.23	30.01	30.14	3712188
2019-12-23	30.35	30.38	30.23	30.26	2569888
2019-12-24	30.32	30.35	30.15	30.28	1649660
2019-12-26	30.38	30.83	30.38	30.83	1975524
2019-12-27	31.05	31.05	30.62	30.76	3036664
2019-12-30	30.73	30.77	30.06	30.34	4789796
2019-12-31	30.18	30.51	30.08	30.47	2513032
2020-01-02	30.98	31.48	30.87	31.47	3741960
2020-01-03	30.65	31.28	30.65	30.92	5467832
2020-01-06	30.40	31.31	30.34	31.28	3377876
2020-01-07	31.32	31.46	31.10	31.27	2733928
2020-01-08	31.26	32.05	31.18	31.74	4590856
2020-01-09	32.27	32.41	31.92	32.30	3607704
2020-01-10	32.55	32.55	32.01	32.13	4468060
2020-01-13	32.37	32.87	32.29	32.85	2728096
2020-01-14	32.80	32.93	32.49	32.61	3887724
2020-01-15	32.63	32.92	32.41	32.62	3408884
2020-01-16	32.93	33.24	32.80	33.23	2469464
2020-01-17	33.53	33.61	33.20	33.57	2882212
2020-01-21	33.38	33.70	33.36	33.54	3295760
2020-01-22	33.86	34.09	33.62	33.71	2960096
2020-01-23	33.66	33.94	33.36	33.91	2883548
2020-01-24	34.26	34.30	33.04	33.33	6752928
2020-01-27	31.86	32.31	31.63	31.96	7428952
2020-01-28	32.40	33.08	32.24	32.92	2964872
2020-01-29	33.31	33.37	32.75	33.02	4184572
2020-01-30	32.61	33.30	32.42	33.26	4670008
2020-01-31	33.53	33.56	31.97	32.19	7231488
2020-02-03	32.51	33.32	32.49	33.14	4185240
2020-02-04	34.08	34.81	33.86	34.67	3651656
2020-02-05	35.55	35.55	34.51	34.93	6629236
2020-02-06	35.10	35.54	34.85	35.51	2511664
2020-02-07	35.21	35.60	35.01	35.19	2938980
2020-02-10	34.98	36.07	34.97	36.07	2935752
2020-02-11	36.46	36.69	35.88	36.07	6735404
2020-02-12	36.48	36.80	36.33	36.77	4262272
2020-02-13	36.26	36.97	36.18	36.65	4291844
2020-02-14	36.78	36.95	36.54	36.85	2586924
2020-02-18	36.49	37.04	36.44	36.91	3717492
2020-02-19	37.33	37.76	37.27	37.60	2325600
2020-02-20	37.44	37.59	35.98	36.87	5396720
2020-02-21	36.55	36.65	35.19	35.50	5543112
2020-02-24	32.76	33.61	32.39	32.74	16057620
2020-02-25	33.27	33.50	30.77	30.97	16344292
2020-02-26	31.32	32.36	30.81	31.24	14333112
2020-02-27	29.69	30.64	28.11	28.11	22422904
2020-02-28	26.27	28.54	26.09	28.40	26317580
2020-03-02	28.99	31.10	28.20	31.07	13606600
2020-03-03	31.27	31.98	28.55	29.09	18471604
2020-03-04	30.18	31.51	29.60	31.47	9938944
2020-03-05	29.87	30.94	29.14	29.58	11961308
2020-03-06	27.61	28.88	27.15	28.58	12546060
2020-03-09	24.63	26.67	24.50	24.65	9031364
2020-03-10	26.52	27.32	24.63	27.29	13974216
2020-03-11	26.01	26.37	24.23	24.91	14752984
2020-03-12	21.57	23.74	20.24	20.30	18197432
2020-03-13	22.55	24.28	20.52	24.17	16180496
2020-03-16	19.13	21.81	18.00	18.30	11962296
2020-03-17	19.32	21.27	18.12	20.77	15951236
2020-03-18	18.40	20.08	17.28	19.47	15437596
2020-03-19	19.27	21.00	18.40	19.73	17857544
2020-03-20	20.62	20.87	18.04	18.16	18353760
2020-03-23	18.28	18.99	17.01	18.25	16527556
2020-03-24	20.14	21.04	19.80	21.02	15977960
2020-03-25	21.16	22.34	20.16	20.65	14198212
2020-03-26	21.03	23.04	20.97	22.87	11439888
2020-03-27	21.68	22.52	21.13	21.19	8956616
2020-03-30	21.67	22.92	21.53	22.82	8461060
2020-03-31	22.72	23.57	22.14	22.40	10172836
2020-04-01	21.11	21.77	20.19	20.53	7864716
2020-04-02	20.32	21.38	20.21	21.34	8940616
2020-04-03	21.22	21.59	20.26	20.76	5967296
2020-04-06	22.32	23.95	22.06	23.71	8311672
2020-04-07	25.07	25.16	23.58	23.62	11768220
2020-04-08	24.08	24.80	23.67	24.65	9232460
2020-04-09	25.07	25.32	24.29	24.71	10139220
2020-04-13	24.52	25.38	24.23	25.28	6898720
2020-04-14	26.29	27.61	26.11	27.46	11735128
2020-04-15	26.60	27.32	26.25	26.84	7038088
2020-04-16	27.43	28.09	26.91	27.85	11846704
2020-04-17	28.52	28.66	27.50	28.31	8738780
2020-04-20	27.81	28.51	27.65	27.66	7417156
2020-04-21	27.12	27.26	25.31	25.60	12101548
2020-04-22	26.71	27.47	26.49	27.18	7296540
2020-04-23	27.36	28.03	26.93	27.05	8200152
2020-04-24	27.14	27.99	26.78	27.94	6502464
2020-04-27	28.49	28.61	28.06	28.28	6672576
2020-04-28	28.80	28.80	27.20	27.28	9242364
2020-04-29	28.49	29.44	28.20	29.14	8242828
2020-04-30	29.46	29.46	28.75	29.25	7374032
2020-05-01	27.99	28.56	27.24	27.48	7937388
2020-05-04	27.22	28.21	27.09	28.17	5598340
2020-05-05	28.72	29.44	28.58	28.79	5884132
2020-05-06	29.25	29.68	28.91	29.14	5655204
2020-05-07	29.88	30.13	29.54	29.92	5250624
2020-05-08	30.36	30.74	30.10	30.70	5579160
2020-05-11	30.34	31.54	30.27	31.21	4851508
2020-05-12	31.42	31.59	29.95	29.97	5412144
2020-05-13	30.11	30.62	28.49	29.22	9281040
2020-05-14	28.86	29.87	28.31	29.86	8350988
2020-05-15	29.04	30.27	28.93	30.24	6766924
2020-05-18	31.06	31.66	30.85	31.40	7687280
2020-05-19	31.44	32.04	31.19	31.20	7248412
2020-05-20	31.94	32.56	31.94	32.47	5425640
2020-05-21	32.49	32.66	31.61	31.75	7224424
2020-05-22	31.63	32.02	31.37	31.95	3961224
2020-05-26	32.99	33.04	31.74	31.82	6090944
2020-05-27	31.65	32.17	30.38	32.12	10708388
2020-05-28	31.80	33.02	31.79	32.00	8458292
2020-05-29	32.19	33.05	31.70	32.87	11551784
2020-06-01	32.71	33.30	32.61	33.22	4687768
2020-06-02	33.30	33.63	32.61	33.63	5438372
2020-06-03	33.80	34.14	33.55	33.93	3685968
2020-06-04	33.81	34.24	33.07	33.44	7121556
2020-06-05	33.74	34.95	33.63	34.75	6280228
2020-06-08	34.72	35.34	34.27	35.32	6282676
2020-06-09	35.05	36.09	35.03	35.81	5686772
2020-06-10	36.33	37.16	36.19	36.70	7748536
2020-06-11	35.50	35.90	33.03	33.07	10452956
2020-06-12	34.50	34.84	32.41	33.53	12198776
2020-06-15	32.57	34.58	32.31	34.37	8127572
2020-06-16	35.84	36.22	34.32	35.60	8636320
2020-06-17	36.01	36.34	35.56	35.78	5237012
2020-06-18	35.69	36.06	35.46	36.00	5772264
2020-06-19	36.73	36.78	35.45	35.95	6436720
2020-06-22	35.96	36.88	35.84	36.85	4323748
2020-06-23	37.32	38.13	37.16	37.43	4109248
2020-06-24	37.21	37.60	35.45	35.93	8475464
2020-06-25	35.94	36.66	35.18	36.62	5638260
2020-06-26	36.51	36.52	34.70	34.83	7553304
2020-06-29	34.79	35.62	34.01	35.57	6371464
2020-06-30	35.59	37.17	35.54	36.92	4574564
2020-07-01	37.01	38.17	36.85	37.86	4643180
2020-07-02	38.61	39.02	38.24	38.38	4683184
2020-07-06	39.39	40.43	39.38	40.27	4286592
2020-07-07	40.18	41.04	39.63	39.70	5047272
2020-07-08	40.14	40.77	39.68	40.73	4037804
2020-07-09	41.35	41.67	40.03	41.41	6123072
2020-07-10	41.34	42.08	40.52	42.03	4558604
2020-07-13	42.92	43.84	40.01	40.28	8267860
2020-07-14	39.49	40.97	38.48	40.87	10743688
2020-07-15	41.27	41.56	39.94	40.96	7305696
2020-07-16	40.07	40.64	39.35	40.38	5644380
2020-07-17	40.63	40.81	39.84	40.51	4705532
2020-07-20	40.75	43.02	40.33	42.84	3868572
2020-07-21	43.35	43.36	41.66	41.94	5820628
2020-07-22	42.08	42.52	41.47	42.23	3993424
2020-07-23	42.09	42.29	39.56	40.01	8161900
2020-07-24	38.81	39.69	37.95	39.24	7745000
2020-07-27	39.78	40.77	39.54	40.65	5023264
2020-07-28	40.40	40.57	39.53	39.64	3670168
2020-07-29	40.09	40.81	39.96	40.56	3464900
2020-07-30	39.91	41.13	39.54	40.97	4448596
2020-07-31	42.43	42.46	40.88	42.42	5914856
2020-08-03	43.14	43.80	43.08	43.54	3748476
2020-08-04	43.36	43.89	43.14	43.88	3707092
2020-08-05	44.03	44.24	43.68	44.11	3104940
2020-08-06	44.02	45.37	43.82	45.23	3844948
2020-08-07	45.06	45.33	43.48	44.22	5651696
2020-08-10	44.31	44.40	42.67	43.82	5161884
2020-08-11	43.44	43.88	41.99	42.19	5966400
2020-08-12	42.86	44.60	42.86	44.31	4699972
2020-08-13	44.54	45.25	44.20	44.48	4498132
2020-08-14	44.66	44.77	43.92	44.40	2952028
2020-08-17	44.95	45.52	44.91	45.39	2510568
2020-08-18	45.77	46.45	45.28	46.27	2123998
2020-08-19	46.28	46.63	45.51	45.67	3121842
2020-08-20	45.39	47.09	45.27	46.93	2139856
2020-08-21	47.03	47.73	46.77	47.56	2402588
2020-08-24	48.68	48.96	47.38	48.17	2574272
2020-08-25	47.89	48.95	47.75	48.92	2477296
2020-08-26	49.34	51.06	49.31	51.00	3168874
2020-08-27	51.38	51.67	49.88	50.66	4669864
2020-08-28	51.11	51.42	50.65	51.19	2885796
2020-08-31	51.41	52.68	51.24	52.08	3390570
2020-09-01	53.00	53.85	52.36	53.80	3713924
2020-09-02	54.99	55.02	52.72	54.81	5335596
2020-09-03	53.18	53.30	48.17	49.19	10667216
2020-09-04	48.69	49.75	43.91	47.88	11185578
2020-09-08	44.13	46.10	43.22	43.32	7298352
2020-09-09	45.10	46.56	44.31	45.84	7893848
2020-09-10	46.88	47.28	43.43	43.96	7611446
2020-09-11	44.69	44.94	42.27	43.41	7660814
2020-09-14	44.66	45.58	44.24	44.92	5110210
2020-09-15	46.15	46.67	45.62	46.20	4727556
2020-09-16	46.43	46.62	44.62	44.67	5588998
2020-09-17	42.40	43.98	42.14	43.34	6285790
2020-09-18	43.73	43.85	40.86	42.20	8365644
2020-09-21	40.96	42.56	40.19	42.56	7596320
2020-09-22	43.34	44.29	42.22	44.09	4918518
2020-09-23	44.01	44.05	41.12	41.38	5876898
2020-09-24	40.59	42.83	40.49	41.79	7470238
2020-09-25	41.95	43.99	41.46	43.77	4983366
2020-09-28	45.35	45.56	44.47	45.53	3840224
2020-09-29	45.41	45.72	44.95	45.12	4000070
2020-09-30	45.17	46.81	45.12	45.83	5541566
2020-10-01	47.06	47.46	46.43	47.22	5386230
2020-10-02	45.13	46.38	44.26	44.56	7540276
2020-10-05	45.20	46.54	45.18	46.49	4291082
2020-10-06	46.17	46.78	44.46	44.76	5522940
2020-10-07	45.66	46.59	45.49	46.40	2693228
2020-10-08	47.13	47.16	46.46	46.82	3124948
2020-10-09	47.35	48.26	47.25	48.24	4102168
2020-10-12	49.87	52.20	49.50	51.21	5947526
2020-10-13	51.86	52.09	50.73	51.17	5227570
2020-10-14	51.52	51.84	49.74	50.36	4849364
2020-10-15	48.66	49.89	48.45	49.65	4831334
2020-10-16	50.27	50.76	49.05	49.13	5482726
2020-10-19	49.80	50.13	47.16	47.47	4763272
2020-10-20	47.79	48.79	47.24	47.77	5173308
2020-10-21	47.79	48.70	47.48	47.65	3986680
2020-10-22	47.95	48.23	46.53	47.66	4826258
2020-10-23	47.88	47.88	46.84	47.88	3054816
2020-10-26	47.01	48.00	45.15	46.36	6709942
2020-10-27	46.71	47.38	46.32	47.08	4949652
2020-10-28	45.59	45.76	43.35	43.43	8365866
2020-10-29	43.90	45.93	43.72	44.88	5965480
2020-10-30	44.28	44.55	41.91	42.75	7096934
2020-11-02	43.40	43.96	41.90	42.87	4297456
2020-11-03	43.42	45.00	43.14	44.31	4325398
2020-11-04	47.20	48.86	46.65	48.27	6328234
2020-11-05	50.50	51.12	49.99	50.81	5087978
2020-11-06	50.53	51.11	49.22	50.90	3789294
2020-11-09	51.81	52.39	48.65	48.74	7076108
2020-11-10	47.65	48.13	46.10	47.07	5742756
2020-11-11	47.84	49.29	47.73	49.16	3615122
2020-11-12	49.42	49.92	48.28	48.69	3164132
2020-11-13	49.24	49.73	48.49	49.59	2271978
2020-11-16	49.42	50.40	49.22	50.25	2863192
2020-11-17	50.36	50.48	49.74	49.92	2110018
2020-11-18	49.77	50.34	49.21	49.22	2629766
2020-11-19	49.04	50.11	48.80	49.96	2390372
2020-11-20	50.00	50.23	49.30	49.32	1957184
2020-11-23	49.67	50.11	48.54	49.32	3276334
2020-11-24	49.68	50.87	49.06	50.73	2669320
2020-11-25	51.04	51.55	50.75	51.36	2511778
2020-11-27	51.98	52.66	51.91	52.27	1663194
2020-11-30	52.37	52.58	50.79	52.41	2574040
2020-12-01	53.26	54.40	52.90	53.90	2317384
2020-12-02	53.37	54.08	52.71	53.94	2407584
2020-12-03	54.01	54.66	53.84	54.07	2570188
2020-12-04	54.12	54.58	53.86	54.58	1700562
2020-12-07	54.60	55.28	54.54	55.15	1814092
2020-12-08	54.98	55.63	54.32	55.49	1940768
2020-12-09	55.47	55.53	52.61	53.06	4241836
2020-12-10	52.27	53.84	51.88	53.40	3669910
2020-12-11	52.81	53.23	52.00	53.21	3133694
2020-12-14	53.57	54.67	53.57	53.90	2759626
2020-12-15	54.79	55.10	53.99	55.10	1939242
2020-12-16	55.27	56.01	54.90	55.71	2658642
2020-12-17	56.32	56.53	55.87	56.44	2194152
2020-12-18	56.71	56.78	55.22	56.05	3786642
2020-12-21	55.00	56.09	53.96	55.90	3682630
2020-12-22	56.23	56.53	55.14	56.17	3198420
2020-12-23	56.20	56.33	55.56	55.61	2316450
2020-12-24	55.72	56.26	55.70	56.10	1306282
2020-12-28	57.06	57.41	56.40	57.24	2255382
2020-12-29	57.74	57.96	57.00	57.34	2396514
2020-12-30	57.76	57.88	57.10	57.29	1607304
2020-12-31	57.31	57.77	56.91	57.56	2325928
2021-01-04	58.11	58.16	54.48	55.94	5089934
2021-01-05	55.60	56.95	55.59	56.85	4471448
2021-01-06	55.15	56.89	54.74	55.32	4982978
2021-01-07	56.29	58.29	56.29	58.02	3212234
2021-01-08	58.85	59.59	58.02	59.48	4540658
2021-01-11	58.32	58.77	57.48	57.71	4082604
2021-01-12	57.77	58.17	56.57	57.57	3418634
2021-01-13	57.66	58.62	57.44	58.32	2434212
2021-01-14	58.48	58.86	57.53	57.68	2728208
2021-01-15	57.64	57.98	56.36	56.78	2694578
2021-01-19	57.65	58.62	57.25	58.46	3342574
2021-01-20	59.78	61.50	59.67	61.14	2792110
2021-01-21	61.53	62.41	61.14	62.17	3407392
2021-01-22	61.78	62.16	61.50	61.78	2788466
2021-01-25	63.10	63.61	60.25	62.87	7134276
2021-01-26	63.08	63.41	62.46	62.96	4666572
2021-01-27	62.06	62.07	58.68	59.57	6065314
2021-01-28	59.89	62.04	59.69	60.17	4635576
2021-01-29	59.48	59.91	56.94	57.69	5643586
2021-02-01	58.94	60.87	58.21	60.52	4548208
2021-02-02	61.65	62.90	61.58	62.51	3495824
2021-02-03	63.25	63.41	61.95	61.97	3770280
2021-02-04	62.54	63.45	61.99	63.45	2412110
2021-02-05	63.83	64.25	63.16	63.89	3716980
2021-02-08	64.53	64.76	63.90	64.69	2524554
2021-02-09	64.34	65.18	64.34	64.67	1746274
2021-02-10	65.22	65.40	63.11	64.36	2629428
2021-02-11	65.00	65.24	64.13	65.07	2150958
2021-02-12	64.76	65.87	64.33	65.79	1690864
2021-02-16	66.11	66.48	64.98	65.45	2309398
2021-02-17	64.25	64.92	63.34	64.82	3156016
2021-02-18	63.37	64.52	62.66	64.23	2665242
2021-02-19	64.78	64.81	63.30	63.69	2244860
2021-02-22	61.93	62.44	60.32	60.39	4364470
2021-02-23	58.32	60.66	56.11	60.01	8701562
2021-02-24	58.98	61.13	57.95	60.99	4828630
2021-02-25	59.94	60.95	56.14	56.67	8148430
2021-02-26	57.83	59.01	56.05	57.27	9623690
2021-03-01	59.12	60.78	58.59	60.66	4463910
2021-03-02	60.89	60.92	58.61	58.69	3829904
2021-03-03	58.29	58.64	55.27	55.31	5715692
2021-03-04	55.13	56.31	52.05	53.46	13226814
2021-03-05	54.43	55.40	51.20	55.10	8601818
2021-03-08	54.87	55.56	51.81	51.96	5806944
2021-03-09	54.55	56.73	54.38	56.07	4376744
2021-03-10	57.64	57.85	55.49	55.74	7108586
2021-03-11	57.49	58.93	57.15	58.32	4129706
2021-03-12	56.74	57.39	55.87	57.35	4678692
2021-03-15	57.45	58.63	56.85	58.59	2525770
2021-03-16	59.38	60.53	58.66	59.23	3575244
2021-03-17	58.05	60.41	57.39	59.70	4021022
2021-03-18	57.83	58.18	55.86	56.02	6216530
2021-03-19	55.98	56.99	55.17	56.52	4958322
2021-03-22	57.27	59.28	57.27	58.55	4235938
2021-03-23	58.91	59.43	57.71	57.95	4800278
2021-03-24	58.55	58.55	56.02	56.03	4357356
2021-03-25	55.36	56.41	54.44	55.87	5429052
2021-03-26	55.78	57.64	55.27	57.53	4398152
2021-03-29	57.34	57.88	56.25	57.48	4043126
2021-03-30	56.76	57.13	55.90	56.92	3206234
2021-03-31	57.58	59.22	57.44	58.60	3196802
2021-04-01	60.12	60.69	60.01	60.65	3203038
2021-04-05	61.61	63.35	61.51	63.08	3624282
2021-04-06	62.93	63.73	62.70	62.95	2562068
2021-04-07	62.80	63.58	62.43	63.26	2254106
2021-04-08	64.41	64.66	64.07	64.59	1752804
2021-04-09	64.05	65.43	63.78	65.38	2988806
2021-04-12	64.95	65.36	64.44	65.19	1973578
2021-04-13	65.79	66.89	65.73	66.71	2284982
2021-04-14	66.81	66.81	64.78	65.10	2873722
2021-04-15	66.24	67.21	66.20	67.06	3013448
2021-04-16	67.28	67.31	66.49	67.24	2228864
2021-04-19	66.61	67.06	65.22	66.00	3181804
2021-04-20	65.71	66.25	64.23	64.99	3173720
2021-04-21	64.53	66.21	64.11	66.14	2780648
2021-04-22	65.97	66.38	64.08	64.55	3601814
2021-04-23	64.80	66.67	64.80	66.17	2386100
2021-04-26	66.27	67.11	65.96	67.03	2026392
2021-04-27	67.12	67.19	66.05	66.41	2005380
2021-04-28	66.31	66.71	65.73	65.89	2808242
2021-04-29	67.28	67.45	65.17	66.44	3281504
2021-04-30	65.46	66.45	65.23	65.54	2409912
2021-05-03	66.04	66.33	64.70	64.87	2963558
2021-05-04	63.84	63.96	61.01	62.52	4904892
2021-05-05	63.33	63.35	61.81	62.07	1106632
2021-05-06	62.01	63.10	61.14	63.04	3603686
2021-05-07	64.12	65.00	63.64	64.03	2837426
2021-05-10	63.51	63.57	60.75	60.78	4005590
2021-05-11	58.53	60.95	58.30	60.66	4494922
2021-05-12	58.74	59.63	57.19	57.52	4545670
2021-05-13	58.61	59.50	57.51	58.41	4711368
2021-05-14	59.61	61.32	59.40	60.96	4236500
2021-05-17	60.28	60.56	59.14	60.23	3402486
2021-05-18	60.60	61.05	59.32	59.40	3204350
2021-05-19	57.36	59.66	57.23	59.54	6531678
2021-05-20	60.10	62.17	60.04	61.84	4921340
2021-05-21	62.45	62.60	61.01	61.14	5329276
2021-05-24	62.05	63.64	61.90	63.22	3233998
2021-05-25	63.81	64.08	62.92	63.38	2730756
2021-05-26	63.65	64.00	63.37	63.80	2076608
2021-05-27	63.63	63.97	63.28	63.34	1747186
2021-05-28	63.81	64.36	63.62	63.69	2977021
2021-06-01	64.26	64.45	62.79	63.30	2272164
2021-06-02	63.47	63.87	62.87	63.54	1864195
2021-06-03	62.42	62.93	61.57	62.17	2331894
2021-06-04	62.92	64.50	62.88	64.36	3203367
2021-06-07	64.07	64.73	63.85	64.69	2074254
2021-06-08	65.41	65.74	64.11	64.74	2144151
2021-06-09	65.32	65.62	64.73	64.80	1826471
2021-06-10	64.94	66.19	64.78	66.16	1765751
2021-06-11	66.15	66.49	65.89	66.48	1324793
2021-06-14	66.67	67.76	66.20	67.75	1714315
2021-06-15	67.61	67.75	66.59	66.85	1515955
2021-06-16	67.05	67.48	64.99	66.37	3153193
2021-06-17	65.97	68.46	65.95	68.05	2676915
2021-06-18	67.41	67.86	66.69	66.99	2951083
2021-06-21	67.07	67.94	66.17	67.80	3670073
2021-06-22	67.74	69.26	67.61	69.07	1867879
2021-06-23	69.06	69.61	68.82	69.12	2352409
2021-06-24	69.96	70.62	69.72	69.98	1822448
2021-06-25	70.22	70.33	69.58	69.83	1653742
2021-06-28	70.40	71.57	70.33	71.51	1289182
2021-06-29	71.43	72.04	71.11	72.02	1085166
2021-06-30	71.96	72.12	71.56	71.81	1258235
2021-07-01	71.64	72.05	71.10	71.86	1554952
2021-07-02	72.64	73.62	72.56	73.48	1483518
2021-07-06	73.73	74.24	72.61	74.10	1481225
2021-07-07	75.04	75.16	73.62	74.36	1825056
2021-07-08	72.27	73.89	71.73	73.56	3150283
2021-07-09	73.28	74.65	73.04	74.45	1807096
2021-07-12	75.03	75.22	74.36	75.02	1756574
2021-07-13	74.87	76.29	74.66	74.99	2779086
2021-07-14	76.03	76.28	74.94	75.25	2439487
2021-07-15	75.24	75.30	73.37	74.19	2751674
2021-07-16	74.60	74.99	72.87	73.00	2427556
2021-07-19	71.53	72.02	70.73	71.80	6831263
2021-07-20	72.22	74.08	71.50	73.47	3830399
2021-07-21	73.31	74.60	73.20	74.55	2398416
2021-07-22	74.71	75.59	74.71	75.59	2076901
2021-07-23	76.17	77.46	75.63	77.31	2422816
2021-07-26	77.06	77.64	76.68	77.48	2391013
2021-07-27	77.35	77.37	73.96	75.78	4270078
2021-07-28	76.24	77.01	75.28	76.32	3262304
2021-07-29	76.12	77.10	76.10	76.62	1909641
2021-07-30	74.92	76.04	74.88	75.80	2435325
2021-08-02	76.51	76.75	75.56	75.79	4722589
2021-08-03	76.12	76.75	74.72	76.71	2855728
2021-08-04	76.70	77.35	76.24	76.96	1731503
2021-08-05	77.28	78.00	76.99	77.93	1549592
2021-08-06	77.35	77.77	76.75	77.22	1722544
2021-08-09	77.42	77.73	76.95	77.50	1302436
2021-08-10	77.71	77.84	76.19	76.72	1672005
2021-08-11	77.25	77.46	75.87	76.47	1428303
2021-08-12	76.21	77.14	75.65	77.01	1476244
2021-08-13	77.14	77.66	76.95	77.51	1127221
2021-08-16	77.03	77.60	75.37	77.57	2486824
2021-08-17	76.39	76.81	75.17	76.21	2368570
2021-08-18	76.00	76.58	74.60	74.73	2494111
2021-08-19	73.90	76.17	73.80	75.47	5092564
2021-08-20	75.88	77.18	75.79	77.04	2774846
2021-08-23	77.47	79.62	77.47	79.32	1905010
2021-08-24	79.60	80.07	79.37	79.81	1379529
2021-08-25	79.93	80.24	79.59	79.90	1613155
2021-08-26	79.63	79.91	78.80	78.97	1932202
2021-08-27	79.25	80.70	79.04	80.52	1871106
2021-08-30	80.83	82.51	80.83	82.33	1987888
2021-08-31	82.41	82.41	81.48	82.16	1876576
2021-09-01	82.64	83.35	82.35	82.45	1836128
2021-09-02	83.03	83.17	81.81	82.35	1590644
2021-09-03	81.82	83.03	81.82	82.87	1406155
2021-09-07	82.88	83.37	82.38	83.07	1521511
2021-09-08	83.00	83.00	81.49	82.53	2407270
2021-09-09	82.58	83.08	81.82	81.88	1906058
2021-09-10	82.75	82.98	80.53	80.66	2824899
2021-09-13	81.69	81.88	79.65	80.55	3096796
2021-09-14	81.20	81.53	79.68	80.08	2848280
2021-09-15	80.31	81.44	79.29	81.26	1682003
2021-09-16	80.72	81.64	79.85	81.41	1853571
2021-09-17	81.20	81.20	79.00	79.48	2966741
2021-09-20	76.90	77.68	74.14	76.17	7216230
2021-09-21	76.94	77.45	75.88	76.32	3503495
2021-09-22	76.76	78.40	76.29	77.78	3499359
2021-09-23	78.25	79.66	77.99	79.20	3420553
2021-09-24	78.20	79.54	78.08	79.33	1995304
2021-09-27	78.00	78.46	76.97	78.10	3073437
2021-09-28	76.12	76.39	73.45	73.64	6174169
2021-09-29	74.21	75.08	73.16	73.46	3704498
2021-09-30	74.12	74.80	72.73	72.77	4379584
2021-10-01	73.09	74.19	71.41	73.75	4782305
2021-10-04	73.07	73.22	69.73	70.69	6211031
2021-10-05	71.07	73.49	71.03	72.58	4108084
2021-10-06	71.23	73.61	70.85	73.49	4254054
2021-10-07	74.76	75.94	74.57	74.84	2628096
2021-10-08	75.31	75.38	73.87	74.08	2292498
2021-10-11	73.46	74.91	72.91	72.95	2166542
2021-10-12	73.56	73.72	72.17	72.46	2466220
2021-10-13	73.38	73.86	72.57	73.60	2290357
2021-10-14	75.10	76.39	74.83	76.30	2772001
2021-10-15	76.82	77.30	76.39	77.26	1899482
2021-10-18	76.71	78.89	76.46	78.82	2288919
2021-10-19	79.28	80.02	78.99	79.97	1981793
2021-10-20	80.21	80.45	79.14	79.78	1901103
2021-10-21	79.44	80.83	79.29	80.76	1533278
2021-10-22	80.19	80.61	78.66	79.38	2451188
2021-10-25	80.01	81.41	79.17	81.00	2402289
2021-10-26	82.00	83.06	81.01	81.45	2715292
2021-10-27	81.73	83.24	81.61	81.87	1995761
2021-10-28	82.73	83.81	82.41	83.72	1797896
2021-10-29	82.32	84.60	82.17	84.54	2191197
2021-11-01	84.74	85.14	83.79	85.11	2152260
2021-11-02	84.82	86.03	84.81	85.83	1620169
2021-11-03	86.01	87.81	85.56	87.64	2401683
2021-11-04	88.21	90.31	87.95	89.86	2529447
2021-11-05	90.69	91.13	89.40	90.04	2694004
2021-11-08	90.02	90.49	89.49	89.80	1932927
2021-11-09	90.30	90.45	87.92	88.53	2931485
2021-11-10	87.24	88.55	85.06	85.95	3791120
2021-11-11	87.30	87.37	86.25	86.43	2064467
2021-11-12	86.92	88.47	86.21	88.24	1792205
2021-11-15	88.77	88.91	87.06	88.21	2496843
2021-11-16	87.86	89.66	87.80	89.45	2578209
2021-11-17	89.59	90.46	89.11	89.53	1791864
2021-11-18	90.47	91.60	89.44	91.37	3302504
2021-11-19	92.13	92.98	91.74	92.38	2038875
2021-11-22	93.11	94.54	90.20	90.27	4338488
2021-11-23	89.71	90.65	87.36	89.42	4276549
2021-11-24	88.26	90.10	87.19	90.05	2702431
2021-11-26	88.74	89.39	85.94	86.45	4685204
2021-11-29	88.64	90.74	88.32	90.29	3385723
2021-11-30	89.87	90.97	86.72	87.61	6849226
2021-12-01	89.65	90.60	84.48	84.64	5464805
2021-12-02	84.10	86.65	83.44	85.89	6479887
2021-12-03	86.44	86.91	81.02	82.90	6593052
2021-12-06	83.09	84.81	81.24	84.26	4638654
2021-12-07	87.15	89.54	87.15	89.33	4076364
2021-12-08	89.42	90.15	88.55	90.08	3346213
2021-12-09	89.52	90.33	87.32	87.42	3808061
2021-12-10	88.68	89.41	87.25	89.31	3287759
2021-12-13	89.29	89.41	86.56	86.72	3456867
2021-12-14	84.49	85.75	82.96	84.98	4806431
2021-12-15	84.79	88.93	83.02	88.78	5984131
2021-12-16	89.24	89.41	83.48	84.24	6138494
2021-12-17	82.64	85.22	81.99	83.38	6738393
2021-12-20	81.21	82.07	80.33	81.70	5779943
2021-12-21	83.16	85.52	81.52	85.36	4332909
2021-12-22	85.23	87.53	84.95	87.46	3696300
2021-12-23	87.60	89.45	87.54	88.80	3579341
2021-12-27	89.40	91.67	89.34	91.65	3628412
2021-12-28	92.10	92.25	90.44	90.90	4493666
2021-12-29	90.92	91.48	89.71	90.82	3335928
2021-12-30	90.71	91.71	89.99	90.19	2885585
2021-12-31	89.93	90.55	88.91	89.02	5252612
2022-01-03	89.65	90.96	88.69	90.87	6160922
2022-01-04	91.08	91.10	87.03	88.49	6040247
2022-01-05	87.70	88.21	82.94	82.99	9708043
2022-01-06	82.19	84.35	81.22	82.93	10540411
2022-01-07	82.89	83.65	80.33	81.10	7428224
2022-01-10	78.97	81.43	76.61	81.29	13221745
2022-01-11	80.85	83.70	79.96	83.68	10806532
2022-01-12	84.83	85.51	83.29	84.34	8201833
2022-01-13	84.88	85.21	79.67	80.07	10788082
2022-01-14	78.97	81.20	78.92	81.08	11835736
2022-01-18	78.50	79.43	76.69	77.10	9538441
2022-01-19	77.64	78.73	75.22	75.32	10766818
2022-01-20	76.65	78.35	73.13	73.33	9052513
2022-01-21	72.45	73.53	69.17	69.20	15073934
2022-01-24	67.02	70.18	62.37	70.04	20059877
2022-01-25	67.23	69.01	65.31	66.54	22615461
2022-01-26	69.65	71.19	64.98	66.65	13075599
2022-01-27	68.32	69.03	64.70	65.10	15726856
2022-01-28	65.84	69.27	63.91	69.27	17271266
2022-01-31	69.71	73.84	69.08	73.71	7577368
2022-02-01	74.14	74.87	72.00	74.59	7106813
2022-02-02	76.37	76.45	74.09	75.84	7433262
2022-02-03	71.69	73.08	69.21	69.62	10128136
2022-02-04	69.85	72.72	69.02	71.40	6084289
2022-02-07	71.58	72.59	69.73	70.28	6503151
2022-02-08	69.78	72.25	69.32	71.86	5341350
2022-02-09	73.63	74.91	73.02	74.91	5218484
2022-02-10	71.88	74.74	70.69	71.50	10459514
2022-02-11	71.46	72.10	66.42	66.99	10483514
2022-02-14	66.67	68.42	65.69	67.17	10726781
2022-02-15	69.18	70.50	68.76	70.46	6162288
2022-02-16	69.50	70.78	68.26	70.39	6580519
2022-02-17	69.03	69.34	66.02	66.21	6021179
2022-02-18	66.52	66.69	63.78	64.68	8675162
2022-02-22	63.51	65.62	61.97	63.37	9191952
2022-02-23	64.57	64.89	60.01	60.15	10344472
2022-02-24	56.24	64.32	56.12	64.18	15662257
2022-02-25	64.45	66.20	62.97	66.16	8906017
2022-02-28	64.89	67.18	64.44	66.67	7985574
2022-03-01	66.12	67.01	63.53	64.48	7683290
2022-03-02	65.09	67.12	64.01	66.60	6543932
2022-03-03	67.72	67.73	64.00	64.70	6630659
2022-03-04	63.79	64.35	61.95	62.88	6034056
2022-03-07	62.85	63.28	58.13	58.21	7738450
2022-03-08	57.91	61.19	56.43	57.64	14677035
2022-03-09	60.68	62.30	59.72	61.86	7732454
2022-03-10	60.24	60.88	58.75	60.47	7403220
2022-03-11	61.54	61.65	57.74	57.91	5921317
2022-03-14	57.47	58.69	55.43	55.72	8520273
2022-03-15	56.64	59.45	56.06	59.16	8883945
2022-03-16	60.63	63.60	59.28	63.59	10753724
2022-03-17	62.86	65.07	62.34	65.07	6823768
2022-03-18	64.45	67.88	64.01	67.78	7320117
2022-03-21	67.43	68.30	65.65	67.40	6931990
2022-03-22	67.59	70.36	67.44	70.02	6545492
2022-03-23	68.90	70.30	68.00	68.01	6329480
2022-03-24	68.78	71.05	67.93	71.04	7481685
2022-03-25	70.98	71.42	69.19	70.94	6747493
2022-03-28	70.90	73.13	70.40	73.13	6723853
2022-03-29	74.72	75.86	73.56	75.59	6554675
2022-03-30	74.85	75.52	73.33	73.98	5080910
2022-03-31	74.00	74.14	71.78	71.92	9025162
2022-04-01	72.22	72.53	70.54	71.87	6871098
2022-04-04	72.16	74.77	72.05	74.76	5137821
2022-04-05	74.17	74.46	70.95	71.49	7526725
2022-04-06	69.27	69.72	67.28	68.30	9252516
2022-04-07	67.95	69.53	66.56	68.67	11922072
2022-04-08	67.99	68.27	66.51	66.72	8071482
2022-04-11	65.06	65.43	63.45	63.58	6325869
2022-04-12	65.41	66.10	62.52	63.08	8633496
2022-04-13	63.15	65.99	62.89	65.58	4822253
2022-04-14	65.60	65.82	62.52	62.57	6524203
2022-04-18	62.17	63.55	61.61	62.77	5079252
2022-04-19	62.43	65.69	62.05	65.43	5298691
2022-04-20	65.82	65.97	63.11	63.52	5556304
2022-04-21	65.06	66.04	60.59	60.98	7759096
2022-04-22	60.99	61.45	57.59	57.72	8847697
2022-04-25	57.11	59.33	56.68	59.24	10126330
2022-04-26	58.47	58.52	54.64	54.67	8575874
2022-04-27	54.75	56.71	54.00	54.61	11185582
2022-04-28	56.36	59.12	54.87	58.45	10804261
2022-04-29	56.94	58.20	53.01	53.20	10679867
2022-05-02	53.06	55.06	51.99	54.99	20958461
2022-05-03	54.98	55.90	54.13	55.16	7886741
2022-05-04	55.29	59.06	53.40	58.86	13096775
2022-05-05	57.21	57.27	51.69	53.01	10504321
2022-05-06	52.19	53.59	50.23	51.68	11967554
2022-05-09	49.72	50.53	47.10	47.58	10267872
2022-05-10	49.93	50.31	47.39	48.75	15863562
2022-05-11	47.97	49.80	45.56	45.82	14614658
2022-05-12	44.43	47.05	43.66	45.62	13020149
2022-05-13	47.04	49.31	46.51	48.95	6787709
2022-05-16	48.39	49.07	47.42	47.85	6117373
2022-05-17	49.75	50.44	48.52	50.32	6323121
2022-05-18	48.76	49.02	44.95	45.32	5871076
2022-05-19	44.73	46.36	44.24	44.87	8996226
2022-05-20	45.97	46.17	41.96	44.56	8083848
2022-05-23	44.92	46.17	44.15	46.05	6665802
2022-05-24	44.36	44.59	42.53	44.08	7079985
2022-05-25	43.61	45.98	43.56	45.34	6810404
2022-05-26	45.07	48.32	44.98	47.83	4328228
2022-05-27	48.86	51.00	48.82	51.00	6654607
2022-05-31	50.96	51.69	49.36	50.67	5983110
2022-06-01	51.41	52.12	49.18	49.93	5546800
2022-06-02	49.55	52.70	49.07	52.68	5735321
2022-06-03	50.85	51.33	49.47	49.86	5174342
2022-06-06	51.39	51.90	49.72	50.24	4302855
2022-06-07	49.10	51.35	48.73	51.13	3910700
2022-06-08	50.81	51.70	50.07	50.36	2646115
2022-06-09	49.75	50.80	47.60	47.61	3649218
2022-06-10	45.80	46.19	44.14	44.22	8408974
2022-06-13	41.47	42.24	39.87	40.15	9947821
2022-06-14	40.82	41.08	39.54	40.34	6262120
2022-06-15	41.32	43.47	40.49	42.31	9515422
2022-06-16	40.12	40.25	38.24	38.92	14454944
2022-06-17	39.10	40.52	38.62	39.82	8058452
2022-06-21	41.14	42.50	41.12	41.83	7202339
2022-06-22	41.01	43.03	40.88	41.69	5698517
2022-06-23	42.45	43.18	41.59	42.93	5272740
2022-06-24	43.80	45.97	43.74	45.95	4194601
2022-06-27	46.29	46.47	44.82	45.17	3519295
2022-06-28	45.36	46.16	42.36	42.40	5028282
2022-06-29	42.34	42.94	41.61	42.52	5065426
2022-06-30	41.56	42.49	40.07	41.41	5645395
2022-07-01	40.98	42.07	40.46	41.95	6475276
2022-07-05	40.82	43.41	40.34	43.39	4550690
2022-07-06	43.50	44.58	42.97	43.92	4774395
2022-07-07	44.20	46.02	44.20	45.79	2805736
2022-07-08	44.88	46.35	44.63	45.94	3367187
2022-07-11	45.15	45.22	43.68	43.92	3468373
2022-07-12	44.33	44.93	42.60	43.09	3660748
2022-07-13	41.39	43.64	41.23	42.93	5835510
2022-07-14	42.10	43.46	41.14	43.22	4531186
2022-07-15	44.14	44.79	43.63	44.76	3602978
2022-07-18	45.63	46.08	43.66	44.01	3688974
2022-07-19	45.15	46.79	44.63	46.69	4099519
2022-07-20	46.84	48.56	46.60	48.17	4635910
2022-07-21	48.30	49.56	47.48	49.55	3745487
2022-07-22	49.28	49.95	47.21	47.81	4411633
2022-07-25	47.80	47.95	46.62	47.30	4661428
2022-07-26	46.72	46.78	45.14	45.39	2454678
2022-07-27	46.82	49.77	46.67	49.23	6164155
2022-07-28	49.15	50.38	47.92	50.16	5981298
2022-07-29	50.69	52.30	50.23	52.02	4355256
2022-08-01	51.42	53.10	51.05	51.96	2950712
2022-08-02	51.15	53.01	50.81	51.61	3238208
2022-08-03	52.20	54.71	52.18	54.42	3360402
2022-08-04	54.43	55.03	53.71	54.89	2757351
2022-08-05	53.16	54.73	52.88	54.02	5275645
2022-08-08	54.34	55.60	53.18	53.67	3459161
2022-08-09	53.00	53.10	51.90	52.44	2925231
2022-08-10	54.95	55.46	54.09	55.36	5651030
2022-08-11	56.17	56.86	54.48	54.73	3425676
2022-08-12	55.44	56.91	55.07	56.89	2541776
2022-08-15	56.50	57.93	56.50	57.75	2333808
2022-08-16	57.38	58.22	56.40	57.48	3176061
2022-08-17	56.34	57.17	55.44	56.15	4061663
2022-08-18	56.09	56.82	55.56	56.44	2417211
2022-08-19	55.35	55.55	53.94	54.22	3276565
2022-08-22	52.72	52.80	51.05	51.35	6863360
2022-08-23	51.25	52.19	50.99	51.26	3305963
2022-08-24	51.08	52.15	50.89	51.55	2665904
2022-08-25	52.12	53.35	51.77	53.34	3793600
2022-08-26	53.25	53.64	48.95	48.96	5883594
2022-08-29	48.00	48.87	47.63	48.00	4782463
2022-08-30	48.53	48.70	46.10	46.92	4143068
2022-08-31	47.83	48.11	46.34	46.37	8668973
2022-09-01	45.55	46.49	44.38	46.40	5381387
2022-09-02	47.31	47.73	44.55	45.07	6527742
2022-09-06	45.19	45.50	43.75	44.42	5361277
2022-09-07	44.53	46.51	44.48	46.20	5658208
2022-09-08	45.51	47.08	45.11	46.67	5603569
2022-09-09	47.38	48.85	47.36	48.69	3204374
2022-09-12	49.13	49.96	49.05	49.84	3783719
2022-09-13	46.94	47.36	44.09	44.35	6452895
2022-09-14	44.73	45.33	44.17	45.08	3966721
2022-09-15	44.42	45.20	43.05	43.52	4936153
2022-09-16	42.52	43.12	41.90	42.99	4404335
2022-09-19	42.19	43.71	42.17	43.68	4083029
2022-09-20	42.89	43.66	42.27	42.95	4680742
2022-09-21	43.24	44.52	41.38	41.40	7901003
2022-09-22	40.92	41.25	40.03	40.40	5791175
2022-09-23	39.67	39.74	38.07	39.08	6914336
2022-09-26	38.90	40.19	38.52	38.69	5462135
2022-09-27	39.70	40.38	38.09	38.79	6509104
2022-09-28	38.76	40.67	38.33	40.30	4888367
2022-09-29	39.11	39.22	37.09	38.03	6546668
2022-09-30	37.74	38.87	36.63	36.66	6182656
2022-10-03	37.14	38.83	36.75	38.39	6336813
2022-10-04	39.92	40.99	39.90	40.80	6057581
2022-10-05	39.65	41.27	38.88	40.73	5186908
2022-10-06	40.44	41.35	39.98	40.08	5929553
2022-10-07	38.72	38.74	36.64	37.01	6074922
2022-10-10	37.05	37.17	35.52	36.22	4264902
2022-10-11	35.79	36.58	34.80	35.32	7187728
2022-10-12	35.45	35.97	35.05	35.26	4789491
2022-10-13	33.21	37.23	32.98	36.86	11138421
2022-10-14	37.52	37.69	34.49	34.62	7834020
2022-10-17	36.25	37.17	36.25	36.97	6477901
2022-10-18	38.89	39.07	36.76	37.55	8565700
2022-10-19	37.06	38.09	36.54	37.23	4555852
2022-10-20	36.96	38.39	36.49	36.81	6110168
2022-10-21	36.50	38.69	36.18	38.57	6389862
2022-10-24	38.62	39.66	37.57	39.41	5796087
2022-10-25	39.66	41.12	39.66	41.02	4275253
2022-10-26	39.34	40.94	39.06	39.18	6383001
2022-10-27	38.85	39.27	37.61	37.73	4760442
2022-10-28	37.55	40.18	37.54	40.06	5421235
2022-10-31	39.37	39.62	38.56	39.08	4941298
2022-11-01	40.11	40.26	38.20	38.29	5054914
2022-11-02	38.30	39.15	35.65	35.67	8117577
2022-11-03	34.92	35.33	34.16	34.28	6333307
2022-11-04	35.59	35.87	33.90	35.37	6678322
2022-11-07	35.66	36.28	35.07	36.14	2761990
2022-11-08	36.54	37.54	35.57	36.64	4522184
2022-11-09	36.13	36.34	34.85	34.92	3739480
2022-11-10	38.33	40.17	37.74	40.08	8295057
2022-11-11	40.05	41.76	39.66	41.56	5258845
2022-11-14	40.96	41.93	40.55	40.81	9880141
2022-11-15	42.77	43.05	40.98	41.96	6668450
2022-11-16	41.37	41.45	40.55	40.79	3162061
2022-11-17	39.44	41.02	39.40	40.58	6841506
2022-11-18	41.47	41.52	39.89	40.59	4441046
2022-11-21	40.18	40.52	39.51	39.74	2387962
2022-11-22	39.95	40.93	39.33	40.88	4417436
2022-11-23	40.88	41.86	40.81	41.69	4171228
2022-11-25	41.21	41.41	40.99	41.12	1389773
2022-11-28	40.55	41.13	39.65	39.90	2055146
2022-11-29	39.96	40.08	38.90	39.31	2445211
2022-11-30	39.37	42.90	39.14	42.90	7264386
2022-12-01	42.97	43.54	42.14	42.98	3915533
2022-12-02	41.46	42.87	41.40	42.64	3851831
2022-12-05	41.97	42.35	40.75	41.16	3303307
2022-12-06	41.12	41.16	39.06	39.46	4780228
2022-12-07	39.10	39.70	38.66	39.12	5564296
2022-12-08	39.51	40.32	38.93	40.07	2979338
2022-12-09	39.76	40.54	39.40	39.55	3547674
2022-12-12	39.57	40.52	39.29	40.51	2635104
2022-12-13	43.67	43.72	40.60	41.39	8336148
2022-12-14	41.18	42.17	39.83	40.75	6044084
2022-12-15	39.52	39.73	37.65	38.01	6916637
2022-12-16	37.79	38.23	36.82	37.26	10383416
2022-12-19	37.32	37.34	35.87	36.25	3937552
2022-12-20	35.88	36.62	35.46	36.15	4273932
2022-12-21	36.43	37.55	36.20	37.10	3780936
2022-12-22	36.23	36.25	34.07	35.26	6066995
2022-12-23	34.89	35.56	34.38	35.43	3989812
2022-12-27	35.23	35.25	34.24	34.36	3586592
2022-12-28	34.26	34.87	33.38	33.45	3661009
2022-12-29	34.16	35.31	34.00	35.07	3915121
2022-12-30	34.31	35.05	33.97	35.04	3244120
2023-01-03	35.64	36.03	33.92	34.55	5372225
2023-01-04	35.11	35.31	34.03	34.88	5351616
2023-01-05	34.41	34.43	33.67	33.74	4385360
2023-01-06	34.18	35.90	33.42	35.60	4534189
2023-01-09	36.14	37.32	35.89	36.07	5222769
2023-01-10	35.78	36.68	35.64	36.68	3629698
2023-01-11	36.95	37.95	36.73	37.92	3273837
2023-01-12	38.05	38.58	36.86	38.28	6563213
2023-01-13	37.59	38.90	37.50	38.81	3559054
2023-01-17	38.75	39.34	38.44	38.94	2786543
2023-01-18	39.42	39.84	37.90	37.94	3661742
2023-01-19	37.47	37.79	36.85	37.18	4190944
2023-01-20	37.62	39.31	37.35	39.26	3496138
2023-01-23	39.43	41.30	39.25	40.98	7704369
2023-01-24	40.47	41.11	40.32	40.79	5606181
2023-01-25	39.48	40.77	38.74	40.57	6217602
2023-01-26	41.55	42.19	40.79	42.14	4576244
2023-01-27	41.75	43.56	41.73	42.97	5517732
2023-01-30	42.00	42.43	41.14	41.20	4705367
2023-01-31	41.23	42.48	41.21	42.47	5309417
2023-02-01	42.40	44.98	41.79	44.31	8334316
2023-02-02	46.20	48.01	45.42	47.43	7573618
2023-02-03	45.36	47.62	45.25	45.72	8871587
2023-02-06	44.93	45.63	44.54	44.96	6635775
2023-02-07	44.91	47.14	44.57	46.83	8848300
2023-02-08	46.39	46.67	44.93	45.12	4172966
2023-02-09	46.42	46.47	43.87	44.29	4940286
2023-02-10	43.65	44.26	42.99	43.73	4759665
2023-02-13	44.14	45.28	43.79	45.14	3960691
2023-02-14	44.63	46.06	44.04	45.75	6351913
2023-02-15	45.21	46.50	45.01	46.49	4642421
2023-02-16	44.99	46.23	44.64	44.67	5546277
2023-02-17	44.04	44.26	43.16	44.03	3823189
2023-02-21	42.90	43.32	41.91	41.94	3551360
2023-02-22	42.12	42.60	41.53	42.00	4778756
2023-02-23	43.05	43.08	41.49	42.73	6106755
2023-02-24	41.26	41.60	40.75	41.26	6150452
2023-02-27	42.19	42.57	41.70	41.87	4287597
2023-02-28	41.67	42.47	41.57	41.73	3380264
2023-03-01	41.64	41.83	40.78	41.06	4282649
2023-03-02	40.31	41.95	40.25	41.76	4458035
2023-03-03	42.22	43.51	42.08	43.46	4851857
2023-03-06	43.82	44.68	43.48	43.52	4203560
2023-03-07	43.55	43.81	42.27	42.45	5138953
2023-03-08	42.55	43.03	42.02	42.89	4020558
2023-03-09	42.99	43.74	41.12	41.32	5127871
2023-03-10	41.38	41.83	39.87	40.17	15410351
2023-03-13	39.70	41.83	39.24	40.78	15153945
2023-03-14	41.79	42.81	41.55	42.66	6515494
2023-03-15	41.89	43.19	41.47	43.08	9313135
2023-03-16	42.77	45.44	42.57	45.33	8312676
2023-03-17	45.32	46.02	44.32	44.88	6321699
2023-03-20	44.72	45.30	44.05	45.21	4088417
2023-03-21	45.78	46.63	45.34	46.47	3620425
2023-03-22	46.47	47.96	45.18	45.20	12373914
2023-03-23	46.31	47.57	45.48	46.30	6398562
2023-03-24	46.13	46.64	45.43	46.61	3885193
2023-03-27	46.81	47.14	45.70	45.94	3413780
2023-03-28	45.80	45.80	44.77	45.48	3931109
2023-03-29	46.57	47.31	46.33	47.15	3363933
2023-03-30	47.86	48.17	47.45	47.98	4151645
2023-03-31	48.04	49.63	47.97	49.57	3616858
2023-04-03	48.89	49.40	48.48	49.32	4094034
2023-04-04	49.45	49.76	48.60	48.99	3261989
2023-04-05	48.65	48.71	47.40	47.97	4165706
2023-04-06	47.45	48.76	47.04	48.66	4401675
2023-04-10	47.69	48.56	47.13	48.55	3298520
2023-04-11	48.54	48.54	47.77	47.93	2669301
2023-04-12	48.52	48.68	46.93	47.06	4435140
2023-04-13	47.58	49.02	47.53	48.90	3579612
2023-04-14	48.37	49.24	47.79	48.69	3261578
2023-04-17	48.57	48.87	47.92	48.74	3331667
2023-04-18	49.41	49.54	48.38	48.77	3360268
2023-04-19	48.02	49.03	47.98	48.71	3559314
2023-04-20	47.76	48.85	47.54	47.96	5024617
2023-04-21	47.80	48.27	47.27	48.02	4026820
2023-04-24	47.95	48.36	47.16	47.81	2716123
2023-04-25	47.30	47.51	45.98	46.02	5003579
2023-04-26	47.00	47.47	46.41	46.54	3824870
2023-04-27	47.68	49.22	47.49	49.07	6533719
2023-04-28	48.97	49.75	48.63	49.74	3577424
2023-05-01	49.60	50.04	49.27	49.61	3441950
2023-05-02	49.59	49.68	48.18	48.72	3989719
2023-05-03	48.85	49.66	48.06	48.12	5063928
2023-05-04	48.01	48.34	47.41	47.75	3680967
2023-05-05	48.40	50.01	48.30	49.75	3346206
2023-05-08	49.58	50.09	49.25	49.98	2783322
2023-05-09	49.45	49.72	49.24	49.35	2549641
2023-05-10	50.11	50.68	49.33	50.42	4756876
2023-05-11	50.54	50.88	50.06	50.72	3549212
2023-05-12	50.85	51.01	49.69	50.35	3735052
2023-05-15	50.48	50.95	50.00	50.89	3573285
2023-05-16	50.63	51.52	50.63	50.98	2996068
2023-05-17	51.29	52.39	50.94	52.23	3844667
2023-05-18	52.32	54.19	52.31	54.11	5006351
2023-05-19	54.18	54.41	53.52	53.87	3890644
2023-05-22	53.78	54.54	53.77	54.19	3458911
2023-05-23	53.67	54.02	52.72	52.83	2703695
2023-05-24	52.20	52.68	51.62	52.27	3936592
2023-05-25	54.61	55.19	53.82	54.78	4619380
2023-05-26	55.14	57.85	55.09	57.59	4786370
2023-05-30	59.01	59.39	57.62	58.08	4644164
2023-05-31	57.53	58.22	56.94	57.32	4267989
2023-06-01	57.29	59.15	56.95	58.74	3310682
2023-06-02	59.31	59.98	58.71	59.60	4419360
2023-06-05	59.52	60.53	59.31	59.60	3038471
2023-06-06	59.44	59.96	58.98	59.65	2735125
2023-06-07	59.72	60.38	57.38	57.60	4121774
2023-06-08	57.67	59.14	57.59	58.99	3015901
2023-06-09	59.49	60.49	58.96	59.42	4257400
2023-06-12	60.00	61.46	59.66	61.45	2663701
2023-06-13	62.40	62.65	61.28	62.35	3266781
2023-06-14	62.36	63.36	61.39	63.26	4581600
2023-06-15	62.80	65.26	62.58	64.72	6277240
2023-06-16	65.57	65.62	63.76	63.88	3396348
2023-06-20	63.37	64.20	62.66	63.73	2881832
2023-06-21	63.28	63.43	61.64	61.99	3394824
2023-06-22	61.49	63.44	61.35	63.42	2382861
2023-06-23	61.99	62.94	61.54	62.14	2880494
2023-06-26	61.94	62.90	60.43	60.47	3285784
2023-06-27	61.00	62.76	60.72	62.53	5378591
2023-06-28	61.85	63.42	61.85	62.74	4984311
2023-06-29	62.63	62.82	61.89	62.46	3470866
2023-06-30	63.72	64.73	63.62	64.38	3145436
2023-07-03	64.58	64.88	64.20	64.69	1720330
2023-07-05	64.07	65.24	64.07	64.64	2033261
2023-07-06	63.26	63.77	62.59	63.64	3540137
2023-07-07	63.51	64.65	63.11	63.18	3556100
2023-07-10	63.05	63.45	62.20	63.26	4990389
2023-07-11	63.35	63.98	62.61	63.84	5457921
2023-07-12	65.25	65.91	64.56	65.46	5537208
2023-07-13	66.53	67.91	66.33	67.61	3083987
2023-07-14	67.77	68.93	67.26	67.58	3703277
2023-07-17	67.81	69.14	67.66	68.81	4663430
2023-07-18	68.59	70.45	67.87	69.96	6250572
2023-07-19	70.33	70.74	69.41	69.78	4917998
2023-07-20	68.73	69.29	66.26	66.62	5064553
2023-07-21	67.49	67.75	66.08	66.21	4061988
2023-07-24	66.56	66.90	65.77	66.42	5142021
2023-07-25	66.67	67.90	66.65	67.34	5165293
2023-07-26	66.93	67.46	66.03	66.87	3491101
2023-07-27	68.78	69.35	66.03	66.50	8118164
2023-07-28	67.93	69.27	67.76	68.91	4146003
2023-07-31	69.01	69.39	68.49	69.03	2881284
2023-08-01	68.47	68.90	67.88	68.64	2620407
2023-08-02	67.36	67.36	65.16	65.60	6666851
2023-08-03	64.71	66.10	64.66	65.36	3901562
2023-08-04	66.05	66.86	64.57	64.73	7071463
2023-08-07	65.39	65.85	64.53	65.83	3057377
2023-08-08	64.91	64.92	63.57	64.68	5444322
2023-08-09	64.77	64.83	62.99	63.24	3518852
2023-08-10	64.25	65.43	62.91	63.45	6825914
2023-08-11	62.53	63.23	62.10	62.62	4446360
2023-08-14	62.36	64.05	62.10	64.04	2816738
2023-08-15	63.65	63.94	62.41	62.65	2707389
2023-08-16	62.46	62.98	61.28	61.29	3187045
2023-08-17	61.76	61.87	59.80	59.92	4800721
2023-08-18	58.79	60.20	58.64	59.76	3757333
2023-08-21	60.26	61.92	60.11	61.70	4128503
2023-08-22	62.55	62.56	61.26	61.51	3812528
2023-08-23	61.88	63.80	61.82	63.43	4058064
2023-08-24	64.62	64.64	60.62	60.64	5265188
2023-08-25	60.95	62.19	59.79	61.63	7493291
2023-08-28	62.62	62.83	61.68	62.56	2925611
2023-08-29	62.45	65.37	62.36	65.24	4091992
2023-08-30	65.29	66.16	64.92	65.96	3696729
2023-08-31	65.94	66.91	65.93	66.28	2694017
2023-09-01	67.17	67.29	65.63	66.19	2961193
2023-09-05	65.86	66.74	65.53	66.31	2206765
2023-09-06	66.00	66.13	64.42	65.14	3438647
2023-09-07	63.52	64.43	63.15	64.16	3109821
2023-09-08	64.11	65.11	63.99	64.31	3264100
2023-09-11	65.38	66.02	64.71	65.83	3691073
2023-09-12	65.23	65.70	64.26	64.37	3984939
2023-09-13	64.44	65.39	64.03	64.84	3658107
2023-09-14	65.41	66.20	64.69	65.87	3914652
2023-09-15	65.36	65.51	63.27	63.56	5397010
2023-09-18	63.23	64.09	63.15	63.72	2573279
2023-09-19	63.22	63.68	62.37	63.44	3187597
2023-09-20	63.80	63.90	61.56	61.60	5392171
2023-09-21	60.27	60.55	59.24	59.27	4299606
2023-09-22	59.88	60.58	59.19	59.32	3784610
2023-09-25	58.96	59.88	58.64	59.85	2896497
2023-09-26	58.96	59.14	57.71	58.03	3440621
2023-09-27	58.40	58.94	57.10	58.34	4775970
2023-09-28	57.95	59.95	57.69	59.26	4515765
2023-09-29	60.39	60.87	58.91	59.35	5675872
2023-10-02	59.39	60.77	59.20	60.30	4711643
2023-10-03	59.44	60.19	57.62	58.17	5265475
2023-10-04	58.43	60.02	58.29	59.74	5008380
2023-10-05	59.72	59.82	58.17	59.35	3308468
2023-10-06	58.33	61.71	58.06	61.31	5435958
2023-10-09	60.54	62.13	60.01	61.95	3264434
2023-10-10	62.04	63.52	61.89	62.59	3896492
2023-10-11	63.06	63.57	62.48	63.50	3463989
2023-10-12	63.66	64.26	62.19	62.99	5159538
2023-10-13	63.23	63.43	60.94	61.43	4857813
2023-10-16	61.88	63.16	61.83	62.84	3096737
2023-10-17	61.55	62.96	60.83	62.41	4059123
2023-10-18	61.51	62.27	60.28	60.65	4914113
2023-10-19	61.17	61.58	59.28	59.56	8232290
2023-10-20	59.40	59.57	57.71	57.79	5848585
2023-10-23	57.30	59.29	56.63	58.10	18384732
2023-10-24	58.71	59.48	58.15	59.26	4431694
2023-10-25	58.38	58.47	56.13	56.32	6361747
2023-10-26	55.90	56.21	53.72	54.15	8540228
2023-10-27	54.99	55.75	54.26	54.67	7479020
2023-10-30	55.43	56.29	55.00	55.85	7561337
2023-10-31	55.88	56.52	55.04	56.42	4007273
2023-11-01	56.66	58.53	56.64	58.38	6762519
2023-11-02	59.80	60.50	59.40	60.45	6811058
2023-11-03	60.85	62.27	60.78	61.85	4338299
2023-11-06	62.10	62.51	61.56	62.33	3657896
2023-11-07	62.67	63.79	62.26	63.49	3532840
2023-11-08	63.64	63.84	62.78	63.59	3018705
2023-11-09	63.78	64.17	62.38	62.58	4782312
2023-11-10	63.12	65.40	62.96	65.32	7828218
2023-11-13	64.79	65.29	64.26	64.93	3949842
2023-11-14	67.15	68.04	66.98	67.70	5790808
2023-11-15	68.34	68.55	67.33	67.79	4420071
2023-11-16	67.50	67.97	67.05	67.91	4449895
2023-11-17	67.61	68.27	67.29	67.90	2869663
2023-11-20	67.91	69.78	67.89	69.56	5703399
2023-11-21	68.91	68.98	68.08	68.67	4416425
2023-11-22	69.42	70.30	68.88	69.26	5571990
2023-11-24	69.06	69.29	68.67	69.02	1297474
2023-11-27	68.84	69.60	68.59	68.90	2224138
2023-11-28	68.63	69.45	68.48	69.24	3467343
2023-11-29	70.12	70.63	68.98	69.08	4970075
2023-11-30	69.16	69.30	67.64	68.71	3933386
2023-12-01	68.30	69.30	67.73	69.11	3563338
2023-12-04	67.69	67.88	66.49	67.78	4261659
2023-12-05	67.10	68.54	67.04	68.11	3651010
2023-12-06	69.16	69.20	67.19	67.32	2999286
2023-12-07	68.33	69.45	67.95	69.21	2919368
2023-12-08	68.51	69.93	68.47	69.75	4000407
2023-12-11	69.59	71.04	69.54	70.95	2763820
2023-12-12	70.95	72.10	70.54	72.08	2717990
2023-12-13	72.39	74.10	72.12	73.88	3964410
2023-12-14	74.30	74.78	72.60	73.72	4359329
2023-12-15	74.01	74.85	73.77	74.26	4363654
2023-12-18	74.55	75.67	74.45	75.34	3453437
2023-12-19	75.48	76.14	75.43	76.00	2982595
2023-12-20	75.72	76.48	73.68	73.71	4083752
2023-12-21	75.15	75.53	74.20	75.42	3212266
2023-12-22	75.84	76.21	74.92	75.63	3524989
2023-12-26	75.92	76.78	75.90	76.51	1812820
2023-12-27	76.62	76.93	76.30	76.80	2370222
2023-12-28	77.22	77.29	76.56	76.66	1962766
2023-12-29	76.67	76.81	75.30	76.00	3764152
2024-01-02	74.64	74.73	72.57	73.44	4794037
2024-01-03	72.45	72.83	71.71	71.87	4962898
2024-01-04	71.14	72.27	71.00	71.08	3483023
2024-01-05	71.13	72.22	70.74	71.26	3801758
2024-01-08	71.68	74.27	71.63	74.18	3563519
2024-01-09	73.04	74.80	72.97	74.47	2874991
2024-01-10	74.54	75.82	74.23	75.44	2709665
2024-01-11	75.88	76.38	73.82	75.68	3890098
2024-01-12	76.09	76.39	75.25	75.78	3164048
2024-01-16	75.29	76.32	74.74	75.75	3717098
2024-01-17	74.49	75.00	73.29	74.86	4780475
2024-01-18	76.02	77.15	75.55	77.00	4618477
2024-01-19	77.77	80.04	77.55	79.99	5318362
2024-01-22	80.84	81.31	79.96	80.19	4145345
2024-01-23	80.43	80.90	79.73	80.83	2735763
2024-01-24	82.31	83.25	81.53	81.69	5713774
2024-01-25	82.63	82.90	80.97	81.85	4000823
2024-01-26	81.11	81.79	80.64	80.85	3575357
2024-01-29	81.03	82.59	80.79	82.53	3126393
2024-01-30	82.12	82.32	81.06	81.38	2583769
2024-01-31	79.69	80.46	78.14	78.20	7319933
2024-02-01	78.84	80.17	78.48	80.06	4669311
2024-02-02	80.71	83.17	80.34	82.74	5253719
2024-02-05	82.68	82.90	81.12	82.44	3199636
2024-02-06	82.86	83.11	81.20	82.14	3071139
2024-02-07	83.18	84.11	82.68	83.79	2915675
2024-02-08	83.80	84.34	83.52	84.06	2042773
2024-02-09	84.47	85.98	84.17	85.68	2896751
2024-02-12	85.60	86.49	84.73	84.98	2593570
2024-02-13	81.84	83.38	81.08	82.31	5502453
2024-02-14	83.35	84.27	82.44	84.12	3863989
2024-02-15	84.35	84.73	83.32	84.54	3865014
2024-02-16	84.68	84.71	82.74	83.01	3879839
2024-02-20	82.21	82.77	80.25	81.74	4093074
2024-02-21	80.64	81.09	79.54	81.06	3722993
2024-02-22	84.37	86.15	84.10	85.79	4482762
2024-02-23	86.35	86.73	84.85	85.24	3631164
2024-02-26	85.50	85.92	85.06	85.14	2604503
2024-02-27	85.56	85.68	84.52	85.55	2342954
2024-02-28	84.68	85.14	84.22	84.58	1906528
2024-02-29	85.70	86.42	84.45	86.04	3049968
2024-03-01	86.34	88.94	86.32	88.61	3108789
2024-03-04	88.56	88.72	87.83	87.89	3070784
2024-03-05	86.66	86.69	83.80	84.76	4232873
2024-03-06	86.39	87.03	85.06	85.80	3192181
2024-03-07	87.17	88.85	86.56	88.38	3489173
2024-03-08	88.48	89.60	85.52	85.76	5326237
2024-03-11	85.17	85.63	84.37	85.11	4037366
2024-03-12	86.03	87.70	84.75	87.58	3581591
2024-03-13	87.11	87.14	85.75	86.16	2072173
2024-03-14	86.64	86.83	84.63	85.71	3634881
2024-03-15	84.53	84.75	83.20	83.64	3293433
2024-03-18	85.70	86.59	85.13	85.22	2780698
2024-03-19	84.41	85.78	83.60	85.56	2366901
2024-03-20	86.03	87.72	85.36	87.60	4609866
2024-03-21	89.57	89.74	88.29	88.36	3151487
2024-03-22	88.15	89.01	87.83	88.51	2915956
2024-03-25	87.41	88.50	87.03	87.89	2121223
2024-03-26	88.51	88.86	87.24	87.32	2503822
2024-03-27	88.49	88.52	86.71	87.90	3414766
2024-03-28	87.83	88.16	87.38	87.48	2966008
2024-04-01	87.85	88.89	87.11	87.89	2748856
2024-04-02	85.92	86.45	85.12	86.33	2982680
2024-04-03	85.49	87.44	85.46	86.67	2545779
2024-04-04	88.33	88.56	83.92	83.97	4704278
2024-04-05	84.54	87.01	84.25	85.97	4517894
2024-04-08	86.32	86.74	85.46	86.02	2858688
2024-04-09	86.91	87.02	84.76	86.62	3751648
2024-04-10	84.57	85.43	84.28	85.04	4737103
2024-04-11	85.79	88.12	84.90	87.79	3240540
2024-04-12	86.06	86.50	84.40	84.95	4885068
2024-04-15	86.40	86.42	81.81	82.12	10187652
2024-04-16	82.06	83.14	81.61	82.12	4279621
2024-04-17	82.86	82.88	79.76	80.11	4036750
2024-04-18	80.27	80.96	78.94	79.13	3874790
2024-04-19	78.68	78.87	75.28	75.88	5533644
2024-04-22	76.83	78.24	75.60	77.37	4045026
2024-04-23	78.09	80.11	77.96	79.69	3211533
2024-04-24	80.83	81.40	79.35	80.21	3170880
2024-04-25	77.41	79.70	77.00	79.36	3928089
2024-04-26	80.54	82.39	80.30	81.83	8039853
2024-04-29	82.60	82.84	81.41	82.46	2536481
2024-04-30	81.81	82.35	79.32	79.32	2579241
2024-05-01	78.75	81.39	77.86	78.15	5994828
2024-05-02	79.52	80.45	77.79	80.12	2715814
2024-05-03	82.95	83.74	82.34	83.32	2918899
2024-05-06	84.02	85.18	83.72	85.18	2013356
2024-05-07	85.30	85.79	84.88	85.14	1911390
2024-05-08	84.12	85.58	84.08	85.05	1275088
2024-05-09	85.12	85.58	84.40	85.36	1334516
2024-05-10	85.94	86.62	85.15	85.77	2286979
2024-05-13	86.48	86.52	85.58	86.15	1573651
2024-05-14	85.92	87.43	85.87	87.22	2506320
2024-05-15	88.20	90.02	87.59	89.90	3231335
2024-05-16	89.81	90.59	89.46	89.53	2193989
2024-05-17	89.56	89.79	88.54	89.44	2181626
2024-05-20	89.47	90.92	89.42	90.66	1788618
2024-05-21	89.89	91.06	89.81	90.97	1419138
2024-05-22	91.06	91.37	89.88	90.94	2037561
2024-05-23	92.79	92.81	89.32	90.06	3516700
2024-05-24	90.67	92.23	90.40	91.76	2462221
2024-05-28	92.20	92.43	91.23	92.41	1738330
2024-05-29	90.67	91.81	90.67	91.11	1840055
2024-05-30	90.70	90.74	88.59	89.12	1667907
2024-05-31	89.16	89.44	85.73	89.12	2966980
2024-06-03	90.24	90.65	87.62	89.69	2087939
2024-06-04	89.56	90.62	88.87	90.14	1911963
2024-06-05	91.58	93.80	91.12	93.78	2349618
2024-06-06	94.04	94.15	93.23	93.70	1637292
2024-06-07	93.48	94.60	93.03	93.48	1674478
2024-06-10	93.00	94.33	92.89	94.22	1326667
2024-06-11	93.67	95.53	93.06	95.47	1613946
2024-06-12	97.08	98.94	96.81	97.98	2410422
2024-06-13	99.43	99.69	98.07	98.99	1708857
2024-06-14	98.87	100.01	98.70	99.97	1943265
2024-06-17	100.06	103.17	99.53	102.40	2141185
2024-06-18	102.37	102.73	101.70	102.43	2056876
2024-06-20	102.94	103.10	100.09	100.80	2834998
2024-06-21	100.67	101.23	99.64	100.20	1646952
2024-06-24	99.72	100.44	97.89	97.95	2139561
2024-06-25	98.81	100.29	98.45	100.07	1841534
2024-06-26	99.70	100.69	99.57	100.48	1450212
2024-06-27	100.35	101.59	100.00	100.94	1693829
2024-06-28	101.24	103.26	99.62	99.81	3210094
2024-07-01	100.23	101.25	98.68	101.03	2123880
2024-07-02	100.36	103.12	100.32	103.12	2187170
2024-07-03	102.76	104.85	102.76	104.79	1905330
2024-07-05	105.10	107.11	104.97	106.92	2560183
2024-07-08	107.07	107.65	106.66	107.45	2010950
2024-07-09	108.05	108.54	106.93	107.56	1965905
2024-07-10	108.40	110.04	107.83	109.83	2246202
2024-07-11	109.83	109.91	104.44	104.94	5585146
2024-07-12	105.17	108.18	104.98	106.13	3273046
2024-07-15	106.90	108.78	105.80	106.72	2899689
2024-07-16	107.30	107.65	105.38	106.78	2343015
2024-07-17	103.27	103.47	100.45	100.49	4305341
2024-07-18	101.99	102.08	98.16	99.50	3484469
2024-07-19	99.34	100.33	97.15	97.69	3670696
2024-07-22	100.09	100.98	98.69	100.55	2675450
2024-07-23	100.17	101.42	99.65	99.86	1502969
2024-07-24	97.01	97.12	92.30	92.64	4432381
2024-07-25	92.79	94.46	89.55	90.61	5028743
2024-07-26	92.28	93.56	91.15	92.44	2771589
2024-07-29	93.48	94.34	91.85	92.72	2471568
2024-07-30	93.52	93.79	88.85	90.16	3926059
2024-07-31	94.26	96.18	93.70	95.51	4005273
2024-08-01	95.76	97.27	89.36	90.89	5228128
2024-08-02	87.38	88.38	84.84	86.50	11589837
2024-08-05	77.19	84.00	76.76	81.49	6619778
2024-08-06	82.06	85.66	81.00	82.90	4917706
2024-08-07	85.49	86.41	80.90	81.06	5231746
2024-08-08	83.38	86.32	81.92	86.04	4822417
2024-08-09	85.44	87.48	85.02	86.91	2934671
2024-08-12	87.19	88.36	86.11	87.23	2682058
2024-08-13	88.90	91.60	88.85	91.53	2965109
2024-08-14	91.87	92.50	89.87	91.60	2706407
2024-08-15	93.95	96.32	93.79	96.18	2620462
2024-08-16	95.38	96.91	94.99	96.35	2919746
2024-08-19	96.41	98.90	95.65	98.88	2684457
2024-08-20	98.49	99.55	97.74	98.44	5268742
2024-08-21	98.76	100.10	98.04	99.39	2411291
2024-08-22	100.29	100.57	95.77	96.16	3080684
2024-08-23	97.91	99.34	96.30	98.23	3251645
2024-08-26	97.84	98.34	95.44	96.29	2405530
2024-08-27	95.62	97.27	94.82	96.86	2765229
2024-08-28	96.63	96.92	93.21	94.62	7429600
2024-08-29	95.38	97.25	93.85	94.33	4083186
2024-08-30	96.01	96.73	94.20	96.55	1956887
2024-09-03	95.22	95.28	89.68	90.62	4375057
2024-09-04	89.37	91.61	88.98	90.14	3398784
2024-09-05	89.45	91.97	89.08	90.32	3385830
2024-09-06	89.95	90.29	85.20	85.44	3920487
2024-09-09	87.04	87.94	85.81	87.58	2227688
2024-09-10	88.26	89.36	86.69	89.17	2256715
2024-09-11	89.63	93.31	86.30	92.97	10986754
2024-09-12	93.01	95.17	92.31	94.87	3167836
2024-09-13	94.50	96.10	94.40	95.63	2894174
2024-09-16	94.76	95.01	93.46	94.76	2494669
2024-09-17	95.98	96.47	93.87	94.86	2521168
2024-09-18	95.32	96.96	93.78	93.97	4805380
2024-09-19	98.48	99.91	97.63	98.77	3782762
2024-09-20	98.37	98.84	96.65	98.32	2194511
2024-09-23	98.81	99.29	98.26	98.84	1851119
2024-09-24	99.40	100.16	97.66	99.73	3003316
2024-09-25	99.46	100.70	99.38	99.97	1553874
2024-09-26	102.99	103.12	99.88	101.39	2617365
2024-09-27	101.79	101.80	99.72	100.20	2368248
2024-09-30	99.77	100.86	98.60	100.70	3030838
2024-10-01	100.55	100.67	96.31	97.85	3692965
2024-10-02	97.50	98.95	96.45	98.18	1710726
2024-10-03	97.25	99.21	96.95	98.02	2625038
2024-10-04	100.35	100.50	98.28	100.35	3340841
2024-10-07	99.56	99.92	97.62	98.09	2222125
2024-10-08	99.14	101.31	98.85	101.02	1700023
2024-10-09	100.89	102.83	100.47	102.59	2063236
2024-10-10	101.62	103.11	101.08	102.37	2137565
2024-10-11	101.52	103.02	101.28	102.58	2444737
2024-10-14	103.62	104.88	103.39	104.30	4972936
2024-10-15	104.44	104.71	100.60	101.50	5470927
2024-10-16	101.61	101.84	100.16	101.53	4731279
2024-10-17	103.79	103.81	101.64	101.69	1965875
2024-10-18	102.76	103.39	102.45	102.93	1380906
2024-10-21	102.41	103.64	101.58	103.32	2296352
2024-10-22	102.17	104.13	101.84	103.52	1945254
2024-10-23	102.50	102.76	98.94	100.32	2291336
2024-10-24	101.82	102.20	100.76	101.93	1655802
2024-10-25	103.06	105.16	102.76	103.10	3464480
2024-10-28	104.43	104.43	103.02	103.14	1767761
2024-10-29	103.24	105.59	102.48	105.09	2314495
2024-10-30	104.74	105.15	103.31	103.50	2130596
2024-10-31	101.81	101.81	98.24	98.28	4399582
2024-11-01	98.84	101.01	98.75	99.65	2679586
2024-11-04	99.40	100.44	98.35	99.03	2330308
2024-11-05	99.71	101.84	99.66	101.56	2088819
2024-11-06	105.02	107.40	104.60	107.08	4768593
2024-11-07	108.25	110.76	108.23	110.45	2570780
2024-11-08	110.11	110.93	109.90	110.60	1729307
2024-11-11	111.09	111.20	109.22	110.46	2537377
2024-11-12	110.42	110.81	108.75	110.07	2145736
2024-11-13	109.83	110.92	108.80	109.76	1646781
2024-11-14	109.59	109.96	107.84	108.18	1969467
2024-11-15	105.72	105.86	102.11	102.95	3546864
2024-11-18	103.63	105.30	103.06	104.42	2167951
2024-11-19	103.28	106.04	103.18	105.81	2391630
2024-11-20	105.68	105.81	102.90	105.68	2976705
2024-11-21	106.96	107.23	103.35	106.45	2683460
2024-11-22	106.14	107.01	105.48	106.72	1934859
2024-11-25	108.45	109.10	106.07	107.05	2330912
2024-11-26	107.66	108.51	107.31	108.17	1581323
2024-11-27	107.67	107.67	105.00	106.45	1814078
2024-11-29	106.61	108.49	106.39	108.21	1299202
2024-12-02	108.77	111.01	108.63	110.57	2636483
2024-12-03	109.97	111.35	109.78	111.27	1639604
2024-12-04	112.72	114.07	112.43	113.98	2269640
2024-12-05	113.97	114.30	113.17	113.35	1216767
2024-12-06	113.57	115.41	113.54	115.33	2264045
2024-12-09	114.84	115.21	112.98	113.48	2025164
2024-12-10	113.97	114.77	112.08	112.65	2093842
2024-12-11	114.56	117.01	114.42	116.71	1963615
2024-12-12	115.71	116.26	114.99	115.18	1769867
2024-12-13	116.86	118.03	115.50	116.88	1789479
2024-12-16	118.01	120.68	117.97	120.25	2039340
2024-12-17	119.42	119.91	118.44	119.18	2113536
2024-12-18	118.84	119.61	109.90	110.58	4551454
2024-12-19	112.54	112.78	109.39	109.51	4822266
2024-12-20	107.88	114.01	107.39	111.39	4993785
2024-12-23	112.03	113.62	110.58	113.48	2405201
2024-12-24	114.29	116.54	114.02	116.54	1420881
2024-12-26	115.77	117.06	114.88	116.33	1618867
2024-12-27	114.71	114.87	111.13	113.16	3096786
2024-12-30	110.09	111.77	108.52	110.13	3298175
2024-12-31	110.67	110.99	107.84	108.24	3318788
2025-01-02	109.54	110.50	105.90	107.76	4128368
2025-01-03	109.07	111.71	108.72	111.28	3421655
2025-01-06	113.58	115.25	112.74	113.81	2623994
2025-01-07	114.30	114.40	108.91	109.71	3289945
2025-01-08	109.69	110.44	107.75	109.73	3101503
2025-01-10	108.10	108.10	104.85	106.23	12389240
2025-01-13	103.66	105.72	103.09	105.57	2441032
2025-01-14	106.87	107.42	103.86	105.32	2994387
2025-01-15	108.62	110.62	107.98	110.08	3158995
2025-01-16	111.11	111.13	108.56	108.61	2160755
2025-01-17	112.74	112.91	111.00	112.19	2991785
2025-01-21	113.37	114.00	111.46	113.40	3320748
2025-01-22	115.51	117.37	115.42	116.36	10402167
2025-01-23	115.26	116.88	115.01	116.87	2383560
2025-01-24	116.96	117.30	114.83	115.49	2297986
2025-01-27	107.33	110.36	106.95	108.66	6093012
2025-01-28	109.14	112.41	107.68	111.93	2570098
2025-01-29	112.19	112.20	109.80	111.48	1924522
2025-01-30	112.72	113.70	110.35	112.41	2799168
2025-01-31	114.06	115.97	111.57	112.01	2812723
2025-02-03	108.25	111.39	107.18	110.23	3498929
2025-02-04	110.39	113.16	110.26	112.92	1822164
2025-02-05	111.75	113.99	111.23	113.91	1815710
2025-02-06	114.11	115.17	113.43	115.06	1846726
2025-02-07	115.29	116.11	111.81	112.15	2251662
2025-02-10	113.97	115.28	113.76	114.79	1360499
2025-02-11	113.37	115.08	113.33	114.25	1110228
2025-02-12	111.77	114.76	111.65	114.38	2106746
2025-02-13	115.11	117.77	114.75	117.64	2633046
2025-02-14	117.59	118.86	117.48	118.54	3142767
2025-02-18	119.26	119.36	117.61	119.06	3269275
2025-02-19	118.71	119.67	117.80	119.12	1365228
2025-02-20	118.75	118.91	115.99	118.06	2083790
2025-02-21	118.54	118.54	112.98	113.14	2623091
2025-02-24	113.89	114.35	110.29	110.41	3306700
2025-02-25	110.15	110.18	106.00	107.61	3604298
2025-02-26	108.57	110.27	106.80	108.10	2773520
2025-02-27	109.65	110.01	102.04	102.14	10383015
2025-02-28	102.01	105.52	100.72	105.29	4520826
2025-03-03	106.66	107.30	99.23	100.79	4728944
2025-03-04	99.51	103.35	96.88	100.05	6281150
2025-03-05	100.28	103.28	98.30	102.67	5037682
2025-03-06	99.19	101.20	96.15	97.02	3804542
2025-03-07	96.49	98.93	93.90	98.36	4223710
2025-03-10	95.00	95.19	89.09	90.91	4653074
2025-03-11	90.48	93.00	88.50	90.25	4810871

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