UA Historical Prices

Summary

Key Stock Metrics

6.02

(August 5, 2024)

52-Week Low

10.62

(November 7, 2024)

52-Week High

52.57

(September 17, 2015)

All-Time High

6.41

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-18	0.48	0.48	0.38	0.40	1149651200
2005-11-21	0.41	0.42	0.40	0.41	269414390
2005-11-22	0.40	0.40	0.36	0.37	206009600
2005-11-23	0.37	0.38	0.37	0.37	66028793
2005-11-25	0.37	0.38	0.37	0.37	18643197
2005-11-28	0.37	0.38	0.37	0.37	51884795
2005-11-29	0.37	0.37	0.33	0.33	129932795
2005-11-30	0.33	0.35	0.33	0.35	51462394
2005-12-01	0.36	0.37	0.35	0.36	46694397
2005-12-02	0.37	0.39	0.36	0.39	75475195
2005-12-05	0.39	0.40	0.38	0.40	45228795
2005-12-06	0.41	0.41	0.38	0.39	36934393
2005-12-07	0.39	0.40	0.39	0.40	28185595
2005-12-08	0.40	0.40	0.40	0.40	15942394
2005-12-09	0.40	0.40	0.39	0.39	12793592
2005-12-12	0.39	0.40	0.39	0.40	20979197
2005-12-13	0.40	0.40	0.39	0.40	17030398
2005-12-14	0.41	0.43	0.40	0.42	65990395
2005-12-15	0.42	0.43	0.42	0.43	34003198
2005-12-16	0.43	0.43	0.41	0.43	64294393
2005-12-19	0.43	0.43	0.39	0.41	57132798
2005-12-20	0.43	0.44	0.42	0.44	92646393
2005-12-21	0.44	0.45	0.44	0.45	79078398
2005-12-22	0.45	0.45	0.44	0.45	34284798
2005-12-23	0.45	0.50	0.45	0.49	120908794
2005-12-27	0.50	0.55	0.49	0.52	265548800
2005-12-28	0.53	0.57	0.53	0.57	234483200
2005-12-29	0.61	0.63	0.60	0.62	289420800
2005-12-30	0.62	0.62	0.58	0.60	234841600
2006-01-03	0.58	0.58	0.52	0.52	261286400
2006-01-04	0.51	0.52	0.49	0.49	240908800
2006-01-05	0.51	0.56	0.50	0.56	228691190
2006-01-06	0.55	0.57	0.53	0.55	177670390
2006-01-09	0.56	0.56	0.54	0.56	67955194
2006-01-10	0.57	0.60	0.56	0.59	189587200
2006-01-11	0.60	0.60	0.57	0.59	82892794
2006-01-12	0.58	0.62	0.58	0.60	99142393
2006-01-13	0.61	0.63	0.60	0.61	69177594
2006-01-17	0.61	0.62	0.58	0.60	59590400
2006-01-18	0.57	0.62	0.57	0.60	64492800
2006-01-19	0.60	0.62	0.60	0.61	40044795
2006-01-20	0.61	0.61	0.59	0.60	42873596
2006-01-23	0.60	0.60	0.57	0.58	60684793
2006-01-24	0.58	0.59	0.57	0.57	47513595
2006-01-25	0.57	0.59	0.54	0.58	52364794
2006-01-26	0.58	0.60	0.58	0.59	41247995
2006-01-27	0.59	0.61	0.58	0.60	26220795
2006-01-30	0.60	0.65	0.59	0.63	144864000
2006-01-31	0.64	0.64	0.62	0.62	43340793
2006-02-01	0.62	0.64	0.60	0.61	39801593
2006-02-02	0.62	0.63	0.59	0.62	32108798
2006-02-03	0.62	0.62	0.59	0.61	30745598
2006-02-06	0.62	0.62	0.59	0.61	73369595
2006-02-07	0.52	0.53	0.48	0.48	467091200
2006-02-08	0.48	0.48	0.45	0.46	203360000
2006-02-09	0.47	0.48	0.46	0.46	59916796
2006-02-10	0.46	0.48	0.46	0.47	31526397
2006-02-13	0.47	0.48	0.47	0.47	43948798
2006-02-14	0.47	0.48	0.47	0.47	22399995
2006-02-15	0.47	0.48	0.45	0.45	47987196
2006-02-16	0.45	0.46	0.42	0.45	101779193
2006-02-17	0.45	0.46	0.44	0.45	31782393
2006-02-21	0.45	0.45	0.43	0.43	45241598
2006-02-22	0.43	0.44	0.42	0.44	44300799
2006-02-23	0.44	0.46	0.43	0.46	33363199
2006-02-24	0.45	0.46	0.44	0.45	22937600
2006-02-27	0.45	0.45	0.45	0.45	17433600
2006-02-28	0.44	0.45	0.44	0.44	20863993
2006-03-01	0.44	0.45	0.44	0.45	21055994
2006-03-02	0.45	0.46	0.44	0.46	22617592
2006-03-03	0.46	0.46	0.45	0.45	12959997
2006-03-06	0.45	0.45	0.44	0.45	20979197
2006-03-07	0.44	0.46	0.44	0.44	28121592
2006-03-08	0.44	0.44	0.42	0.42	32518397
2006-03-09	0.42	0.43	0.42	0.42	24876795
2006-03-10	0.42	0.42	0.40	0.41	36300799
2006-03-13	0.41	0.43	0.41	0.43	22092797
2006-03-14	0.47	0.48	0.45	0.46	126131193
2006-03-15	0.46	0.47	0.46	0.47	17375994
2006-03-16	0.47	0.48	0.47	0.47	38393597
2006-03-17	0.47	0.48	0.47	0.47	16991999
2006-03-20	0.47	0.49	0.47	0.49	34118394
2006-03-21	0.48	0.48	0.47	0.48	25414392
2006-03-22	0.48	0.49	0.47	0.49	20889597
2006-03-23	0.49	0.50	0.49	0.49	45759995
2006-03-24	0.49	0.52	0.49	0.52	37510396
2006-03-27	0.52	0.55	0.51	0.53	73919994
2006-03-28	0.53	0.55	0.51	0.51	52550398
2006-03-29	0.51	0.54	0.51	0.53	37638394
2006-03-30	0.53	0.53	0.51	0.51	20038398
2006-03-31	0.51	0.51	0.50	0.51	20031993
2006-04-03	0.51	0.52	0.51	0.51	22265599
2006-04-04	0.51	0.52	0.51	0.51	19283195
2006-04-05	0.52	0.53	0.51	0.52	20921599
2006-04-06	0.52	0.52	0.51	0.51	15519992
2006-04-07	0.51	0.52	0.51	0.51	13107195
2006-04-10	0.51	0.51	0.49	0.50	17132800
2006-04-11	0.50	0.50	0.48	0.49	20595194
2006-04-12	0.49	0.49	0.48	0.49	15340794
2006-04-13	0.48	0.49	0.48	0.49	13875192
2006-04-17	0.49	0.50	0.49	0.50	18598393
2006-04-18	0.50	0.51	0.50	0.51	12019199
2006-04-19	0.51	0.52	0.51	0.52	18508793
2006-04-20	0.52	0.53	0.51	0.52	12665594
2006-04-21	0.53	0.53	0.51	0.51	15532795
2006-04-24	0.51	0.53	0.51	0.52	19155197
2006-04-25	0.52	0.53	0.51	0.51	22585599
2006-04-26	0.63	0.63	0.57	0.58	428684800
2006-04-27	0.59	0.61	0.58	0.59	56249598
2006-04-28	0.59	0.60	0.57	0.57	27411193
2006-05-01	0.57	0.59	0.56	0.57	30291196
2006-05-02	0.58	0.58	0.56	0.56	19065598
2006-05-03	0.56	0.57	0.55	0.56	20575995
2006-05-04	0.56	0.57	0.56	0.57	16473593
2006-05-05	0.58	0.58	0.57	0.58	18399995
2006-05-08	0.58	0.58	0.56	0.57	14009595
2006-05-09	0.57	0.60	0.57	0.59	48876794
2006-05-10	0.56	0.58	0.55	0.58	29439996
2006-05-11	0.57	0.59	0.57	0.57	29228796
2006-05-12	0.57	0.58	0.55	0.55	21759996
2006-05-15	0.55	0.57	0.54	0.56	16927996
2006-05-16	0.56	0.56	0.55	0.56	9990396
2006-05-17	0.56	0.56	0.55	0.55	27116798
2006-05-18	0.55	0.55	0.51	0.52	72006395
2006-05-19	0.52	0.54	0.50	0.54	47583995
2006-05-22	0.54	0.55	0.53	0.54	32102393
2006-05-23	0.55	0.56	0.55	0.55	38534397
2006-05-24	0.55	0.56	0.54	0.55	60307196
2006-05-25	0.56	0.56	0.52	0.53	50239994
2006-05-26	0.54	0.55	0.53	0.54	220108790
2006-05-30	0.54	0.54	0.53	0.54	41759995
2006-05-31	0.54	0.56	0.53	0.56	70975997
2006-06-01	0.56	0.58	0.56	0.58	67532793
2006-06-02	0.58	0.59	0.58	0.58	28307196
2006-06-05	0.58	0.59	0.56	0.57	43334396
2006-06-06	0.57	0.58	0.54	0.56	47942393
2006-06-07	0.56	0.57	0.54	0.55	32198397
2006-06-08	0.54	0.54	0.52	0.54	42278393
2006-06-09	0.55	0.56	0.55	0.55	25740796
2006-06-12	0.55	0.56	0.54	0.55	32095996
2006-06-13	0.54	0.57	0.54	0.56	68339197
2006-06-14	0.56	0.58	0.56	0.58	39673594
2006-06-15	0.58	0.59	0.57	0.58	54009594
2006-06-16	0.58	0.61	0.58	0.60	92479997
2006-06-19	0.62	0.65	0.60	0.62	167788790
2006-06-20	0.62	0.62	0.58	0.59	86963194
2006-06-21	0.59	0.59	0.57	0.59	53471997
2006-06-22	0.59	0.60	0.58	0.58	38079995
2006-06-23	0.58	0.61	0.56	0.59	43590400
2006-06-26	0.59	0.59	0.58	0.58	19142395
2006-06-27	0.58	0.59	0.57	0.58	32870398
2006-06-28	0.58	0.60	0.58	0.60	34841595
2006-06-29	0.60	0.64	0.60	0.64	73311997
2006-06-30	0.65	0.68	0.64	0.67	231027190
2006-07-03	0.67	0.67	0.66	0.67	28121592
2006-07-05	0.66	0.67	0.65	0.67	56697595
2006-07-06	0.67	0.68	0.65	0.67	48812799
2006-07-07	0.66	0.67	0.60	0.61	158323190
2006-07-10	0.61	0.63	0.61	0.61	68499197
2006-07-11	0.62	0.64	0.59	0.64	59417598
2006-07-12	0.63	0.64	0.63	0.63	31411193
2006-07-13	0.63	0.63	0.59	0.62	64588796
2006-07-14	0.61	0.63	0.60	0.61	57638394
2006-07-17	0.61	0.62	0.60	0.61	30323197
2006-07-18	0.61	0.63	0.59	0.60	29151999
2006-07-19	0.60	0.65	0.60	0.64	51993593
2006-07-20	0.65	0.67	0.64	0.66	62419193
2006-07-21	0.66	0.66	0.62	0.63	39321594
2006-07-24	0.64	0.67	0.63	0.66	74297600
2006-07-25	0.66	0.68	0.65	0.65	70182396
2006-07-26	0.62	0.64	0.60	0.64	263705600
2006-07-27	0.64	0.65	0.61	0.62	89964798
2006-07-28	0.61	0.64	0.61	0.64	44134394
2006-07-31	0.63	0.64	0.62	0.63	41190397
2006-08-01	0.62	0.63	0.60	0.61	40767996
2006-08-02	0.58	0.60	0.57	0.58	108531197
2006-08-03	0.57	0.59	0.56	0.58	80403200
2006-08-04	0.59	0.60	0.58	0.58	47180793
2006-08-07	0.58	0.60	0.57	0.57	101305599
2006-08-08	0.57	0.57	0.55	0.55	81523197
2006-08-09	0.55	0.56	0.52	0.52	71423994
2006-08-10	0.52	0.53	0.51	0.53	64134394
2006-08-11	0.53	0.53	0.50	0.51	63948797
2006-08-14	0.52	0.53	0.51	0.51	57849594
2006-08-15	0.52	0.55	0.51	0.54	62611194
2006-08-16	0.55	0.56	0.55	0.55	69356793
2006-08-17	0.55	0.56	0.54	0.55	34233597
2006-08-18	0.55	0.56	0.54	0.55	29926392
2006-08-21	0.55	0.55	0.54	0.55	29561597
2006-08-22	0.55	0.57	0.54	0.55	45971196
2006-08-23	0.55	0.55	0.54	0.55	28486395
2006-08-24	0.55	0.55	0.53	0.54	28179198
2006-08-25	0.55	0.55	0.54	0.55	21139196
2006-08-28	0.55	0.57	0.55	0.56	28294394
2006-08-29	0.56	0.57	0.54	0.55	25567995
2006-08-30	0.56	0.56	0.54	0.55	37132799
2006-08-31	0.55	0.55	0.54	0.54	23065598
2006-09-01	0.54	0.54	0.53	0.53	27961593
2006-09-05	0.53	0.55	0.53	0.54	28371199
2006-09-06	0.54	0.55	0.52	0.53	37651197
2006-09-07	0.53	0.53	0.51	0.51	64255995
2006-09-08	0.52	0.53	0.52	0.52	29260797
2006-09-11	0.54	0.56	0.54	0.56	100204793
2006-09-12	0.57	0.60	0.57	0.60	129107192
2006-09-13	0.60	0.60	0.59	0.60	41715200
2006-09-14	0.60	0.61	0.59	0.61	51084796
2006-09-15	0.62	0.63	0.61	0.62	60255995
2006-09-18	0.62	0.63	0.62	0.62	57196793
2006-09-19	0.63	0.63	0.61	0.63	53753598
2006-09-20	0.62	0.63	0.62	0.63	50867199
2006-09-21	0.63	0.64	0.63	0.64	57561597
2006-09-22	0.64	0.65	0.62	0.64	51135997
2006-09-25	0.64	0.65	0.63	0.64	38054398
2006-09-26	0.64	0.65	0.62	0.63	38457592
2006-09-27	0.65	0.66	0.64	0.64	91046397
2006-09-28	0.64	0.65	0.62	0.63	38399994
2006-09-29	0.63	0.63	0.63	0.63	17651197
2006-10-02	0.63	0.63	0.62	0.62	20191993
2006-10-03	0.62	0.63	0.61	0.62	39839999
2006-10-04	0.62	0.66	0.62	0.66	54528000
2006-10-05	0.65	0.68	0.65	0.66	78118392
2006-10-06	0.66	0.67	0.65	0.67	23487999
2006-10-09	0.67	0.68	0.66	0.67	16569598
2006-10-10	0.67	0.71	0.67	0.71	117043197
2006-10-11	0.70	0.71	0.69	0.70	59430400
2006-10-12	0.70	0.74	0.70	0.73	101491195
2006-10-13	0.73	0.76	0.72	0.75	90700793
2006-10-16	0.75	0.76	0.74	0.76	50169594
2006-10-17	0.76	0.76	0.72	0.73	49036794
2006-10-18	0.73	0.75	0.72	0.73	45619195
2006-10-19	0.73	0.74	0.72	0.73	21504000
2006-10-20	0.73	0.73	0.72	0.72	24966394
2006-10-23	0.72	0.75	0.72	0.73	69516793
2006-10-24	0.73	0.74	0.73	0.73	42374398
2006-10-25	0.73	0.74	0.72	0.74	39583995
2006-10-26	0.74	0.75	0.73	0.75	34937599
2006-10-27	0.75	0.75	0.73	0.73	35123195
2006-10-30	0.73	0.74	0.72	0.73	38847291
2006-10-31	0.72	0.78	0.71	0.72	399089530
2006-11-01	0.73	0.75	0.73	0.73	76116991
2006-11-02	0.72	0.72	0.68	0.68	210395780
2006-11-03	0.68	0.71	0.68	0.71	95912767
2006-11-06	0.71	0.72	0.70	0.71	57243773
2006-11-07	0.71	0.72	0.71	0.72	29697467
2006-11-08	0.71	0.71	0.70	0.71	38158782
2006-11-09	0.72	0.72	0.70	0.70	30207357
2006-11-10	0.70	0.72	0.70	0.71	26869439
2006-11-13	0.71	0.72	0.68	0.69	70556416
2006-11-14	0.70	0.71	0.70	0.71	40188222
2006-11-15	0.71	0.74	0.70	0.73	69482430
2006-11-16	0.74	0.74	0.72	0.72	40837244
2006-11-17	0.73	0.73	0.72	0.73	33868859
2006-11-20	0.72	0.75	0.72	0.74	58570105
2006-11-21	0.75	0.76	0.73	0.75	42902778
2006-11-22	0.75	0.75	0.74	0.75	22563515
2006-11-24	0.74	0.75	0.74	0.74	12211965
2006-11-27	0.76	0.78	0.75	0.75	74936825
2006-11-28	0.72	0.74	0.70	0.73	148128510
2006-11-29	0.74	0.74	0.72	0.72	54128955
2006-11-30	0.72	0.74	0.72	0.73	37886527
2006-12-01	0.74	0.74	0.72	0.72	39569275
2006-12-04	0.72	0.73	0.71	0.73	45404224
2006-12-05	0.76	0.78	0.76	0.77	197141820
2006-12-06	0.77	0.81	0.76	0.80	122304318
2006-12-07	0.80	0.81	0.78	0.79	68836349
2006-12-08	0.79	0.80	0.78	0.79	60224186
2006-12-11	0.81	0.82	0.80	0.80	64355834
2006-12-12	0.80	0.80	0.77	0.77	58682424
2006-12-13	0.78	0.79	0.76	0.77	64027391
2006-12-14	0.77	0.78	0.77	0.78	37380795
2006-12-15	0.78	0.80	0.78	0.79	63735293
2006-12-18	0.81	0.84	0.78	0.79	88172800
2006-12-19	0.79	0.79	0.76	0.79	46374398
2006-12-20	0.79	0.81	0.79	0.79	32287997
2006-12-21	0.80	0.81	0.79	0.80	37644800
2006-12-22	0.80	0.80	0.78	0.78	38553597
2006-12-26	0.78	0.80	0.78	0.78	18387192
2006-12-27	0.79	0.79	0.78	0.79	25958394
2006-12-28	0.80	0.81	0.79	0.80	25043200
2006-12-29	0.81	0.81	0.79	0.79	23935996
2007-01-03	0.79	0.80	0.76	0.77	53433599
2007-01-04	0.77	0.78	0.77	0.77	25625592
2007-01-05	0.76	0.76	0.75	0.76	41356794
2007-01-08	0.76	0.77	0.75	0.77	28652792
2007-01-09	0.77	0.77	0.75	0.76	26387192
2007-01-10	0.76	0.78	0.75	0.78	29830396
2007-01-11	0.78	0.79	0.78	0.78	32268798
2007-01-12	0.78	0.78	0.77	0.78	21772798
2007-01-16	0.78	0.80	0.78	0.79	29299196
2007-01-17	0.79	0.80	0.79	0.80	21260798
2007-01-18	0.79	0.80	0.79	0.79	33638395
2007-01-19	0.79	0.80	0.78	0.80	25337595
2007-01-22	0.78	0.78	0.73	0.74	138214400
2007-01-23	0.76	0.78	0.74	0.77	103667196
2007-01-24	0.76	0.80	0.76	0.79	43494395
2007-01-25	0.79	0.80	0.77	0.78	37119997
2007-01-26	0.78	0.79	0.78	0.78	21107195
2007-01-29	0.78	0.81	0.78	0.80	41433599
2007-01-30	0.80	0.82	0.80	0.82	37740796
2007-01-31	0.82	0.82	0.79	0.79	45574399
2007-02-01	0.73	0.76	0.71	0.74	442617600
2007-02-02	0.73	0.74	0.71	0.72	115027197
2007-02-05	0.71	0.72	0.70	0.71	89081597
2007-02-06	0.71	0.73	0.71	0.72	57599995
2007-02-07	0.73	0.76	0.72	0.75	90265598
2007-02-08	0.76	0.77	0.75	0.76	90559992
2007-02-09	0.76	0.76	0.75	0.75	39923194
2007-02-12	0.75	0.76	0.73	0.74	46624255
2007-02-13	0.74	0.75	0.73	0.73	38515198
2007-02-14	0.73	0.75	0.73	0.74	35087294
2007-02-15	0.74	0.75	0.74	0.74	20415995
2007-02-16	0.74	0.75	0.73	0.75	25107195
2007-02-20	0.75	0.77	0.74	0.76	45068796
2007-02-21	0.76	0.76	0.75	0.75	31283195
2007-02-22	0.75	0.76	0.74	0.75	22431996
2007-02-23	0.75	0.75	0.74	0.75	18124799
2007-02-26	0.74	0.75	0.74	0.74	27008000
2007-02-27	0.73	0.74	0.70	0.71	61427193
2007-02-28	0.71	0.73	0.70	0.72	44505594
2007-03-01	0.71	0.73	0.70	0.72	52727865
2007-03-02	0.72	0.72	0.70	0.70	45983998
2007-03-05	0.69	0.70	0.68	0.68	44889597
2007-03-06	0.70	0.72	0.70	0.72	48339197
2007-03-07	0.72	0.72	0.70	0.70	35814395
2007-03-08	0.71	0.72	0.71	0.72	33164793
2007-03-09	0.73	0.74	0.72	0.73	34016000
2007-03-12	0.73	0.73	0.73	0.73	13427195
2007-03-13	0.73	0.73	0.70	0.71	55078399
2007-03-14	0.72	0.73	0.71	0.73	55462393
2007-03-15	0.73	0.74	0.73	0.74	38911995
2007-03-16	0.74	0.74	0.72	0.73	50118393
2007-03-19	0.74	0.76	0.74	0.76	63609599
2007-03-20	0.76	0.77	0.75	0.76	25567995
2007-03-21	0.76	0.79	0.76	0.78	43255995
2007-03-22	0.79	0.79	0.77	0.78	32390399
2007-03-23	0.78	0.80	0.78	0.80	49036601
2007-03-26	0.80	0.80	0.79	0.80	37273599
2007-03-27	0.79	0.79	0.77	0.78	53854396
2007-03-28	0.78	0.78	0.77	0.77	56102392
2007-03-29	0.78	0.79	0.78	0.79	43768954
2007-03-30	0.79	0.81	0.79	0.80	53461048
2007-04-02	0.80	0.80	0.79	0.80	28218942
2007-04-03	0.80	0.82	0.80	0.82	69523198
2007-04-04	0.82	0.82	0.80	0.80	47955195
2007-04-05	0.81	0.82	0.80	0.82	43999999
2007-04-09	0.82	0.83	0.82	0.83	46886398
2007-04-10	0.83	0.83	0.82	0.83	26489594
2007-04-11	0.83	0.83	0.82	0.82	32121592
2007-04-12	0.83	0.83	0.82	0.82	38787388
2007-04-13	0.82	0.82	0.81	0.81	39270393
2007-04-16	0.81	0.82	0.81	0.82	23940798
2007-04-17	0.82	0.82	0.81	0.81	20614394
2007-04-18	0.81	0.81	0.79	0.79	76223993
2007-04-19	0.79	0.80	0.79	0.80	35598272
2007-04-20	0.81	0.81	0.79	0.80	39382463
2007-04-23	0.80	0.81	0.79	0.79	31475196
2007-04-24	0.79	0.79	0.78	0.78	48678396
2007-04-25	0.79	0.80	0.78	0.80	40110586
2007-04-26	0.80	0.80	0.77	0.78	54879993
2007-04-27	0.77	0.78	0.76	0.77	42271424
2007-04-30	0.77	0.79	0.77	0.79	73807803
2007-05-01	0.72	0.74	0.70	0.72	365460540
2007-05-02	0.72	0.73	0.71	0.72	103689658
2007-05-03	0.72	0.72	0.69	0.70	110144512
2007-05-04	0.71	0.71	0.70	0.71	58879993
2007-05-07	0.72	0.72	0.70	0.70	39094014
2007-05-08	0.71	0.71	0.70	0.71	58887163
2007-05-09	0.71	0.71	0.68	0.70	49420031
2007-05-10	0.71	0.71	0.68	0.68	73759616
2007-05-11	0.69	0.70	0.68	0.70	32051192
2007-05-14	0.71	0.71	0.68	0.68	45087995
2007-05-15	0.70	0.70	0.67	0.67	49271295
2007-05-16	0.65	0.68	0.65	0.68	124697593
2007-05-17	0.68	0.71	0.67	0.70	82054655
2007-05-18	0.70	0.73	0.70	0.73	149216310
2007-05-21	0.74	0.75	0.73	0.75	146891770
2007-05-22	0.76	0.77	0.74	0.75	90358396
2007-05-23	0.75	0.76	0.73	0.74	92204793
2007-05-24	0.73	0.75	0.72	0.72	57198397
2007-05-25	0.72	0.74	0.72	0.74	36512000
2007-05-29	0.74	0.74	0.73	0.73	38751995
2007-05-30	0.73	0.74	0.72	0.74	37267194
2007-05-31	0.74	0.76	0.74	0.75	49427194
2007-06-01	0.75	0.76	0.74	0.75	41017595
2007-06-04	0.75	0.75	0.74	0.75	39379200
2007-06-05	0.74	0.74	0.73	0.74	51417598
2007-06-06	0.74	0.74	0.72	0.73	61715199
2007-06-07	0.73	0.73	0.72	0.72	47199992
2007-06-08	0.71	0.74	0.71	0.73	32377596
2007-06-11	0.73	0.73	0.70	0.71	116484411
2007-06-12	0.70	0.71	0.69	0.69	74143997
2007-06-13	0.70	0.70	0.69	0.70	42470394
2007-06-14	0.70	0.70	0.69	0.69	38918400
2007-06-15	0.71	0.71	0.70	0.71	34150395
2007-06-18	0.71	0.73	0.70	0.72	77331196
2007-06-19	0.72	0.72	0.71	0.72	42086400
2007-06-20	0.73	0.74	0.72	0.72	58988799
2007-06-21	0.72	0.73	0.71	0.72	39500793
2007-06-22	0.72	0.72	0.71	0.72	91359999
2007-06-25	0.72	0.73	0.72	0.72	67299775
2007-06-26	0.72	0.72	0.71	0.72	91699198
2007-06-27	0.72	0.73	0.71	0.73	50921405
2007-06-28	0.73	0.73	0.72	0.72	39809408
2007-06-29	0.73	0.74	0.71	0.71	58214398
2007-07-02	0.73	0.74	0.71	0.74	45106622
2007-07-03	0.74	0.77	0.74	0.77	68275323
2007-07-05	0.77	0.87	0.77	0.85	393664000
2007-07-06	0.85	0.86	0.82	0.85	116741439
2007-07-09	0.85	0.86	0.84	0.85	59181115
2007-07-10	0.84	0.85	0.82	0.82	51449599
2007-07-11	0.83	0.84	0.81	0.81	48505594
2007-07-12	0.83	0.83	0.82	0.83	46266364
2007-07-13	0.83	0.88	0.82	0.84	174205370
2007-07-16	0.85	0.88	0.84	0.85	83526396
2007-07-17	0.85	0.86	0.84	0.86	49561597
2007-07-18	0.86	0.89	0.85	0.89	103577596
2007-07-19	0.89	0.90	0.89	0.90	69707134
2007-07-20	0.89	0.90	0.86	0.86	83321592
2007-07-23	0.87	0.87	0.85	0.85	45862075
2007-07-24	0.83	0.84	0.83	0.83	50355198
2007-07-25	0.83	0.83	0.80	0.81	74809592
2007-07-26	0.80	0.81	0.78	0.79	50837759
2007-07-27	0.80	0.82	0.79	0.81	71535678
2007-07-30	0.83	0.87	0.81	0.86	172670010
2007-07-31	0.99	1.01	0.95	0.96	426036160
2007-08-01	0.96	1.03	0.95	1.00	167199040
2007-08-02	1.02	1.02	0.96	0.97	132789819
2007-08-03	0.97	1.07	0.97	1.01	207807990
2007-08-06	1.04	1.05	0.97	0.99	139187200
2007-08-07	1.00	1.02	0.98	1.00	162815990
2007-08-08	1.03	1.09	1.01	1.04	169568000
2007-08-09	1.01	1.15	1.01	1.05	238104890
2007-08-10	1.04	1.06	0.99	1.04	140838390
2007-08-13	1.06	1.08	0.99	0.99	90611193
2007-08-14	1.00	1.00	0.95	0.96	76940797
2007-08-15	0.95	0.97	0.91	0.92	92602492
2007-08-16	0.91	0.96	0.85	0.94	143686390
2007-08-17	0.98	1.01	0.96	1.00	96614400
2007-08-20	1.01	1.05	0.99	1.01	83807997
2007-08-21	1.02	1.06	1.01	1.05	85087994
2007-08-22	1.08	1.09	1.04	1.04	94931193
2007-08-23	1.05	1.07	1.01	1.02	53299195
2007-08-24	1.02	1.03	1.01	1.02	45990395
2007-08-27	1.02	1.02	0.99	0.99	55366397
2007-08-28	0.98	1.00	0.95	0.97	67174395
2007-08-29	0.97	1.02	0.97	1.01	52652800
2007-08-30	1.00	1.02	0.99	1.00	63699198
2007-08-31	1.01	1.02	1.00	1.02	32780798
2007-09-04	1.00	1.02	1.00	1.02	46886398
2007-09-05	1.02	1.03	0.99	1.01	50457600
2007-09-06	1.01	1.01	0.98	0.99	63487998
2007-09-07	0.97	1.01	0.97	1.00	63737597
2007-09-10	1.01	1.01	0.94	0.98	80716794
2007-09-11	0.98	1.00	0.96	0.97	59366397
2007-09-12	0.98	1.01	0.97	1.00	58105599
2007-09-13	1.00	1.01	0.98	0.98	48716795
2007-09-14	0.97	0.99	0.97	0.97	56710397
2007-09-17	0.97	0.97	0.95	0.96	42124798
2007-09-18	0.97	1.03	0.96	1.03	94681593
2007-09-19	1.04	1.05	1.01	1.02	67478394
2007-09-20	1.01	1.02	0.98	0.98	96991997
2007-09-21	1.00	1.00	0.98	0.99	58054398
2007-09-24	0.99	1.02	0.99	1.01	82572666
2007-09-25	1.00	1.02	0.99	1.00	64383993
2007-09-26	0.97	0.98	0.91	0.94	334777600
2007-09-27	0.95	0.95	0.91	0.92	248747830
2007-09-28	0.93	0.95	0.92	0.93	122838394
2007-10-01	0.95	0.96	0.93	0.95	122327996
2007-10-02	0.95	0.96	0.94	0.94	61148799
2007-10-03	0.95	0.95	0.91	0.92	111640189
2007-10-04	0.92	0.92	0.89	0.90	105735992
2007-10-05	0.92	0.93	0.91	0.91	131551999
2007-10-08	0.91	0.92	0.90	0.92	66431995
2007-10-09	0.92	0.94	0.91	0.93	113397309
2007-10-10	0.93	0.95	0.93	0.95	89708793
2007-10-11	0.95	0.97	0.95	0.96	118995195
2007-10-12	0.96	0.96	0.93	0.95	93193787
2007-10-15	0.95	0.96	0.93	0.94	58783996
2007-10-16	0.94	0.94	0.91	0.92	79820799
2007-10-17	0.93	0.93	0.88	0.89	263283200
2007-10-18	0.89	0.89	0.87	0.88	128300797
2007-10-19	0.87	0.87	0.83	0.84	188210240
2007-10-22	0.83	0.87	0.83	0.85	121535998
2007-10-23	0.86	0.90	0.86	0.89	165900790
2007-10-24	0.89	0.89	0.84	0.87	165574400
2007-10-25	0.88	0.90	0.87	0.89	106384000
2007-10-26	0.91	0.94	0.91	0.93	189989500
2007-10-29	0.94	0.96	0.91	0.92	219819510
2007-10-30	0.94	1.00	0.88	1.00	1121475590
2007-10-31	0.97	0.99	0.93	0.97	340150390
2007-11-01	0.94	0.94	0.89	0.91	222592000
2007-11-02	0.92	0.92	0.86	0.88	234310400
2007-11-05	0.86	0.87	0.80	0.80	310054910
2007-11-06	0.83	0.83	0.76	0.77	410346620
2007-11-07	0.75	0.79	0.74	0.78	181729720
2007-11-08	0.77	0.78	0.73	0.76	127816254
2007-11-09	0.71	0.75	0.70	0.73	135017530
2007-11-12	0.73	0.75	0.71	0.71	128150973
2007-11-13	0.72	0.76	0.72	0.75	105728959
2007-11-14	0.76	0.82	0.76	0.80	175488510
2007-11-15	0.79	0.80	0.77	0.79	56383928
2007-11-16	0.79	0.81	0.78	0.81	74835196
2007-11-19	0.81	0.81	0.74	0.75	126498687
2007-11-20	0.78	0.79	0.73	0.75	148994170
2007-11-21	0.75	0.75	0.73	0.73	120743872
2007-11-23	0.74	0.75	0.73	0.75	26194232
2007-11-26	0.75	0.77	0.72	0.73	62422907
2007-11-27	0.74	0.75	0.74	0.75	74065983
2007-11-28	0.76	0.78	0.74	0.76	121322429
2007-11-29	0.76	0.76	0.73	0.75	114285755
2007-11-30	0.76	0.79	0.76	0.78	107279036
2007-12-03	0.79	0.79	0.76	0.77	45172285
2007-12-04	0.77	0.77	0.73	0.75	74636798
2007-12-05	0.76	0.77	0.75	0.77	54989436
2007-12-06	0.77	0.78	0.74	0.74	63538175
2007-12-07	0.75	0.76	0.72	0.76	102669629
2007-12-10	0.76	0.79	0.75	0.77	87674874
2007-12-11	0.77	0.78	0.74	0.75	114702718
2007-12-12	0.77	0.79	0.73	0.75	91375742
2007-12-13	0.76	0.76	0.73	0.74	51653114
2007-12-14	0.73	0.74	0.69	0.71	107597118
2007-12-17	0.70	0.71	0.67	0.67	87979711
2007-12-18	0.68	0.69	0.67	0.69	99602041
2007-12-19	0.69	0.75	0.68	0.72	158693310
2007-12-20	0.73	0.73	0.68	0.69	141505470
2007-12-21	0.70	0.72	0.69	0.70	106916795
2007-12-24	0.70	0.70	0.68	0.68	27688186
2007-12-26	0.68	0.68	0.65	0.66	56838267
2007-12-27	0.66	0.68	0.65	0.67	75344764
2007-12-28	0.67	0.68	0.66	0.66	71119230
2007-12-31	0.66	0.70	0.66	0.68	92242297
2008-01-02	0.68	0.72	0.68	0.71	95796475
2008-01-03	0.72	0.74	0.68	0.69	117252416
2008-01-04	0.67	0.68	0.64	0.65	87810558
2008-01-07	0.66	0.68	0.65	0.67	115974392
2008-01-08	0.68	0.69	0.66	0.67	93514874
2008-01-09	0.67	0.68	0.65	0.68	113589117
2008-01-10	0.67	0.70	0.66	0.69	101807996
2008-01-11	0.69	0.69	0.66	0.67	50458937
2008-01-14	0.69	0.71	0.68	0.71	139403580
2008-01-15	0.70	0.70	0.63	0.65	227903230
2008-01-16	0.64	0.69	0.64	0.67	123229631
2008-01-17	0.67	0.67	0.54	0.58	591141500
2008-01-18	0.47	0.49	0.41	0.44	1156197350
2008-01-22	0.40	0.49	0.40	0.49	278816830
2008-01-23	0.48	0.57	0.46	0.55	246770110
2008-01-24	0.56	0.58	0.55	0.56	147033090
2008-01-25	0.57	0.58	0.53	0.54	93685114
2008-01-28	0.56	0.57	0.53	0.55	101433146
2008-01-29	0.56	0.58	0.54	0.57	65496828
2008-01-30	0.58	0.62	0.57	0.59	135177210
2008-01-31	0.58	0.65	0.57	0.63	209364220
2008-02-01	0.65	0.68	0.65	0.67	165507070
2008-02-04	0.69	0.69	0.62	0.63	93522367
2008-02-05	0.61	0.66	0.59	0.62	104086712
2008-02-06	0.63	0.65	0.62	0.64	104546489
2008-02-07	0.63	0.67	0.62	0.66	113074748
2008-02-08	0.66	0.71	0.66	0.70	137080570
2008-02-11	0.70	0.72	0.69	0.70	69841723
2008-02-12	0.71	0.72	0.68	0.70	42859327
2008-02-13	0.72	0.73	0.70	0.70	101997306
2008-02-14	0.71	0.71	0.67	0.68	98836799
2008-02-15	0.67	0.68	0.65	0.67	73285176
2008-02-19	0.69	0.69	0.66	0.68	60952189
2008-02-20	0.67	0.68	0.66	0.67	35697596
2008-02-21	0.66	0.69	0.66	0.68	69666496
2008-02-22	0.68	0.68	0.62	0.64	102703806
2008-02-25	0.67	0.67	0.59	0.63	126924094
2008-02-26	0.62	0.65	0.62	0.64	98746168
2008-02-27	0.64	0.64	0.60	0.60	221259770
2008-02-28	0.61	0.61	0.58	0.58	91894268
2008-02-29	0.57	0.58	0.56	0.58	61656441
2008-03-03	0.57	0.58	0.55	0.58	80316984
2008-03-04	0.57	0.59	0.56	0.57	105462392
2008-03-05	0.56	0.59	0.56	0.57	60503547
2008-03-06	0.57	0.57	0.55	0.55	54590972
2008-03-07	0.55	0.57	0.52	0.54	85595966
2008-03-10	0.54	0.55	0.51	0.52	77490237
2008-03-11	0.53	0.56	0.51	0.53	131478521
2008-03-12	0.53	0.56	0.52	0.53	103347003
2008-03-13	0.53	0.55	0.51	0.55	56332478
2008-03-14	0.56	0.56	0.52	0.53	63452798
2008-03-17	0.52	0.56	0.51	0.53	86318523
2008-03-18	0.55	0.59	0.55	0.56	172373180
2008-03-19	0.56	0.58	0.56	0.56	119374718
2008-03-20	0.60	0.62	0.57	0.58	126444473
2008-03-24	0.58	0.62	0.58	0.61	96669436
2008-03-25	0.61	0.62	0.59	0.61	93943036
2008-03-26	0.60	0.61	0.59	0.60	37043199
2008-03-27	0.59	0.61	0.59	0.59	22316285
2008-03-28	0.59	0.60	0.57	0.57	29347198
2008-03-31	0.57	0.58	0.56	0.57	99398397
2008-04-01	0.57	0.59	0.57	0.58	64556666
2008-04-02	0.59	0.60	0.56	0.57	85258685
2008-04-03	0.56	0.57	0.56	0.57	39799740
2008-04-04	0.56	0.56	0.55	0.55	90400637
2008-04-07	0.57	0.57	0.55	0.57	63057467
2008-04-08	0.56	0.58	0.56	0.58	47241976
2008-04-09	0.57	0.59	0.55	0.56	65220666
2008-04-10	0.56	0.57	0.55	0.56	26211006
2008-04-11	0.58	0.59	0.55	0.55	76581690
2008-04-14	0.56	0.57	0.54	0.55	60219578
2008-04-15	0.55	0.55	0.51	0.52	109543290
2008-04-16	0.54	0.54	0.50	0.51	119868736
2008-04-17	0.50	0.53	0.50	0.52	47265405
2008-04-18	0.53	0.54	0.52	0.54	98918970
2008-04-21	0.55	0.59	0.54	0.56	120462400
2008-04-22	0.57	0.57	0.55	0.56	75476927
2008-04-23	0.57	0.57	0.53	0.53	100025787
2008-04-24	0.54	0.56	0.53	0.55	95236287
2008-04-25	0.56	0.59	0.55	0.58	85170939
2008-04-28	0.58	0.61	0.58	0.60	122831932
2008-04-29	0.54	0.58	0.52	0.54	305928000
2008-04-30	0.53	0.55	0.52	0.52	112562489
2008-05-01	0.53	0.55	0.52	0.54	69400380
2008-05-02	0.56	0.56	0.54	0.54	60201853
2008-05-05	0.55	0.55	0.52	0.53	100463802
2008-05-06	0.54	0.55	0.51	0.55	53394233
2008-05-07	0.55	0.55	0.54	0.54	49208637
2008-05-08	0.55	0.55	0.53	0.54	52422142
2008-05-09	0.54	0.54	0.53	0.53	34447932
2008-05-12	0.53	0.54	0.53	0.54	24840636
2008-05-13	0.53	0.54	0.52	0.52	73241468
2008-05-14	0.54	0.55	0.54	0.54	147804100
2008-05-15	0.54	0.57	0.54	0.57	414297080
2008-05-16	0.57	0.58	0.56	0.57	76004800
2008-05-19	0.57	0.60	0.57	0.57	105099837
2008-05-20	0.57	0.59	0.57	0.59	53464061
2008-05-21	0.59	0.59	0.56	0.58	86076287
2008-05-22	0.56	0.57	0.52	0.53	161678260
2008-05-23	0.54	0.54	0.51	0.53	87375871
2008-05-27	0.55	0.55	0.53	0.53	38246456
2008-05-28	0.53	0.54	0.52	0.53	54652284
2008-05-29	0.54	0.56	0.52	0.55	75508478
2008-05-30	0.56	0.57	0.55	0.56	72424953
2008-06-02	0.56	0.56	0.54	0.54	70646523
2008-06-03	0.55	0.55	0.53	0.54	86313914
2008-06-04	0.54	0.54	0.53	0.54	60033982
2008-06-05	0.54	0.56	0.53	0.53	135810560
2008-06-06	0.53	0.54	0.51	0.52	75668800
2008-06-09	0.53	0.53	0.51	0.52	55700729
2008-06-10	0.52	0.55	0.51	0.54	98615423
2008-06-11	0.53	0.54	0.51	0.51	43131711
2008-06-12	0.51	0.53	0.49	0.50	63986366
2008-06-13	0.50	0.51	0.49	0.50	53767995
2008-06-16	0.50	0.51	0.49	0.51	57961471
2008-06-17	0.51	0.51	0.49	0.50	42734713
2008-06-18	0.50	0.50	0.48	0.48	53059579
2008-06-19	0.48	0.48	0.45	0.46	147250750
2008-06-20	0.46	0.46	0.44	0.44	100687805
2008-06-23	0.45	0.45	0.43	0.43	53541882
2008-06-24	0.43	0.45	0.42	0.42	93259579
2008-06-25	0.43	0.45	0.43	0.44	72931258
2008-06-26	0.43	0.43	0.41	0.42	68002681
2008-06-27	0.42	0.44	0.41	0.41	102986559
2008-06-30	0.41	0.41	0.39	0.40	82564601
2008-07-01	0.40	0.41	0.38	0.40	111624639
2008-07-02	0.41	0.43	0.40	0.40	81915450
2008-07-03	0.40	0.41	0.39	0.39	41118780
2008-07-07	0.41	0.41	0.38	0.39	54934392
2008-07-08	0.41	0.44	0.39	0.44	92038396
2008-07-09	0.44	0.45	0.42	0.43	97375097
2008-07-10	0.43	0.44	0.39	0.40	100604603
2008-07-11	0.40	0.40	0.38	0.40	92968568
2008-07-14	0.40	0.41	0.39	0.39	66877181
2008-07-15	0.41	0.41	0.37	0.40	82359870
2008-07-16	0.40	0.43	0.38	0.42	86486265
2008-07-17	0.42	0.44	0.41	0.44	64083708
2008-07-18	0.44	0.46	0.43	0.44	89391227
2008-07-21	0.44	0.45	0.42	0.43	49996542
2008-07-22	0.43	0.47	0.41	0.47	84809850
2008-07-23	0.47	0.50	0.46	0.48	117172219
2008-07-24	0.48	0.48	0.45	0.45	53243322
2008-07-25	0.47	0.47	0.43	0.44	71635259
2008-07-28	0.45	0.45	0.41	0.42	116881087
2008-07-29	0.45	0.46	0.43	0.44	156861760
2008-07-30	0.45	0.49	0.45	0.47	122181887
2008-07-31	0.46	0.48	0.45	0.46	63650366
2008-08-01	0.47	0.48	0.45	0.48	44079487
2008-08-04	0.47	0.49	0.46	0.49	70154680
2008-08-05	0.49	0.53	0.49	0.53	113371584
2008-08-06	0.53	0.53	0.49	0.51	60569210
2008-08-07	0.51	0.53	0.50	0.51	71308283
2008-08-08	0.51	0.57	0.51	0.54	88380286
2008-08-11	0.56	0.57	0.54	0.56	71779129
2008-08-12	0.56	0.56	0.54	0.54	43441470
2008-08-13	0.55	0.55	0.50	0.53	72691705
2008-08-14	0.52	0.54	0.51	0.52	62547070
2008-08-15	0.52	0.53	0.51	0.51	61371577
2008-08-18	0.51	0.53	0.50	0.52	44498488
2008-08-19	0.51	0.51	0.49	0.51	52402427
2008-08-20	0.51	0.52	0.49	0.50	37100217
2008-08-21	0.50	0.52	0.49	0.51	57351355
2008-08-22	0.53	0.53	0.51	0.52	37248639
2008-08-25	0.51	0.52	0.49	0.50	41001659
2008-08-26	0.51	0.51	0.48	0.49	35463288
2008-08-27	0.48	0.51	0.48	0.51	68704830
2008-08-28	0.51	0.53	0.51	0.53	36899644
2008-08-29	0.52	0.54	0.52	0.53	39783545
2008-09-02	0.54	0.55	0.53	0.55	77615101
2008-09-03	0.55	0.57	0.54	0.57	53879928
2008-09-04	0.56	0.57	0.53	0.54	49284927
2008-09-05	0.53	0.54	0.51	0.54	57394233
2008-09-08	0.56	0.57	0.55	0.56	69995132
2008-09-09	0.56	0.57	0.55	0.56	58068223
2008-09-10	0.56	0.56	0.54	0.55	50911165
2008-09-11	0.55	0.55	0.53	0.55	61134974
2008-09-12	0.54	0.55	0.53	0.54	51749433
2008-09-15	0.51	0.55	0.50	0.52	57824634
2008-09-16	0.51	0.56	0.51	0.55	79208636
2008-09-17	0.54	0.58	0.54	0.57	137204090
2008-09-18	0.58	0.67	0.56	0.67	155820150
2008-09-19	0.68	0.68	0.60	0.61	163182210
2008-09-22	0.61	0.62	0.56	0.57	43887744
2008-09-23	0.57	0.58	0.54	0.55	75461756
2008-09-24	0.57	0.57	0.53	0.54	60356157
2008-09-25	0.56	0.56	0.52	0.53	49077497
2008-09-26	0.52	0.54	0.52	0.53	37911737
2008-09-29	0.52	0.55	0.47	0.48	89835261
2008-09-30	0.50	0.51	0.48	0.50	52821758
2008-10-01	0.49	0.50	0.48	0.49	38388795
2008-10-02	0.49	0.49	0.45	0.46	52189502
2008-10-03	0.48	0.48	0.41	0.42	72037881
2008-10-06	0.41	0.46	0.39	0.46	82174846
2008-10-07	0.45	0.46	0.42	0.42	93500984
2008-10-08	0.39	0.46	0.39	0.43	96541309
2008-10-09	0.45	0.45	0.40	0.41	55960448
2008-10-10	0.40	0.44	0.37	0.44	102721023
2008-10-13	0.46	0.47	0.43	0.46	67471167
2008-10-14	0.48	0.48	0.41	0.42	73228537
2008-10-15	0.44	0.44	0.38	0.38	71012671
2008-10-16	0.39	0.41	0.36	0.40	74768059
2008-10-17	0.42	0.42	0.38	0.40	74510911
2008-10-20	0.40	0.41	0.36	0.38	69566463
2008-10-21	0.39	0.39	0.35	0.36	78564988
2008-10-22	0.35	0.35	0.31	0.32	70024120
2008-10-23	0.32	0.33	0.28	0.29	123767744
2008-10-24	0.27	0.29	0.25	0.28	71835197
2008-10-27	0.28	0.29	0.27	0.28	44755258
2008-10-28	0.34	0.37	0.31	0.36	206555830
2008-10-29	0.36	0.36	0.34	0.35	92154430
2008-10-30	0.36	0.37	0.34	0.35	48719808
2008-10-31	0.35	0.41	0.35	0.41	58775996
2008-11-03	0.41	0.41	0.38	0.39	43126015
2008-11-04	0.40	0.41	0.38	0.41	34135039
2008-11-05	0.40	0.43	0.40	0.41	43909948
2008-11-06	0.41	0.42	0.38	0.38	43356350
2008-11-07	0.39	0.41	0.38	0.40	38134201
2008-11-10	0.42	0.42	0.37	0.39	46210941
2008-11-11	0.38	0.40	0.37	0.39	71932410
2008-11-12	0.38	0.38	0.32	0.33	58134079
2008-11-13	0.34	0.39	0.32	0.39	60054204
2008-11-14	0.38	0.38	0.33	0.36	49435516
2008-11-17	0.35	0.38	0.32	0.32	43207993
2008-11-18	0.32	0.33	0.28	0.29	84022525
2008-11-19	0.30	0.30	0.27	0.27	80337980
2008-11-20	0.27	0.31	0.27	0.28	69058112
2008-11-21	0.30	0.32	0.27	0.31	62068537
2008-11-24	0.32	0.35	0.30	0.34	50645307
2008-11-25	0.34	0.34	0.31	0.34	37964090
2008-11-26	0.34	0.36	0.33	0.36	42012986
2008-11-28	0.36	0.36	0.34	0.36	30719865
2008-12-01	0.35	0.36	0.32	0.32	48007677
2008-12-02	0.32	0.36	0.32	0.35	67967417
2008-12-03	0.34	0.38	0.34	0.37	45222712
2008-12-04	0.36	0.40	0.36	0.38	46845502
2008-12-05	0.39	0.41	0.36	0.41	79507583
2008-12-08	0.41	0.43	0.39	0.43	75781562
2008-12-09	0.43	0.46	0.42	0.43	81478265
2008-12-10	0.43	0.45	0.42	0.43	42604217
2008-12-11	0.43	0.44	0.40	0.40	58591358
2008-12-12	0.38	0.42	0.37	0.41	51359484
2008-12-15	0.41	0.41	0.36	0.38	71361917
2008-12-16	0.39	0.40	0.37	0.38	65090234
2008-12-17	0.38	0.39	0.36	0.38	73658108
2008-12-18	0.38	0.40	0.38	0.38	47904574
2008-12-19	0.38	0.41	0.38	0.39	58247930
2008-12-22	0.39	0.39	0.37	0.37	40440512
2008-12-23	0.38	0.38	0.35	0.36	37787582
2008-12-24	0.36	0.36	0.36	0.36	11256189
2008-12-26	0.36	0.37	0.35	0.36	26823096
2008-12-29	0.36	0.37	0.34	0.35	47988671
2008-12-30	0.35	0.37	0.35	0.37	44260032
2008-12-31	0.37	0.38	0.36	0.37	39476671
2009-01-02	0.38	0.40	0.38	0.39	32327741
2009-01-05	0.41	0.41	0.38	0.40	34128126
2009-01-06	0.40	0.41	0.39	0.41	25747516
2009-01-07	0.40	0.40	0.38	0.39	33947453
2009-01-08	0.39	0.39	0.38	0.39	22301565
2009-01-09	0.39	0.39	0.37	0.38	24870076
2009-01-12	0.39	0.39	0.36	0.36	24138810
2009-01-13	0.35	0.37	0.35	0.35	36935931
2009-01-14	0.29	0.31	0.29	0.30	237860280
2009-01-15	0.30	0.31	0.29	0.31	69315131
2009-01-16	0.31	0.32	0.30	0.31	44154496
2009-01-20	0.31	0.32	0.29	0.30	47138809
2009-01-21	0.30	0.31	0.29	0.31	55921211
2009-01-22	0.31	0.31	0.28	0.30	68519226
2009-01-23	0.29	0.30	0.29	0.29	29196730
2009-01-26	0.31	0.31	0.29	0.30	27637178
2009-01-27	0.30	0.30	0.29	0.29	29478782
2009-01-28	0.30	0.31	0.29	0.30	70351999
2009-01-29	0.30	0.31	0.29	0.30	82185852
2009-01-30	0.28	0.29	0.27	0.29	146444470
2009-02-02	0.28	0.29	0.26	0.26	105472826
2009-02-03	0.26	0.27	0.26	0.27	68125499
2009-02-04	0.27	0.27	0.26	0.27	53027069
2009-02-05	0.27	0.27	0.26	0.27	52989952
2009-02-06	0.27	0.29	0.27	0.28	77998524
2009-02-09	0.28	0.29	0.27	0.27	43050942
2009-02-10	0.27	0.28	0.26	0.26	72082363
2009-02-11	0.26	0.27	0.25	0.26	60162367
2009-02-12	0.26	0.26	0.25	0.26	41409340
2009-02-13	0.26	0.26	0.24	0.25	36406842
2009-02-17	0.24	0.25	0.23	0.24	56558269
2009-02-18	0.24	0.25	0.23	0.24	42540158
2009-02-19	0.24	0.25	0.24	0.24	43998911
2009-02-20	0.24	0.24	0.23	0.23	79668606
2009-02-23	0.23	0.24	0.22	0.22	45161022
2009-02-24	0.22	0.23	0.21	0.23	63511999
2009-02-25	0.23	0.23	0.22	0.22	31860480
2009-02-26	0.23	0.23	0.22	0.23	56905275
2009-02-27	0.22	0.23	0.22	0.22	29862140
2009-03-02	0.23	0.23	0.21	0.22	58609148
2009-03-03	0.22	0.22	0.20	0.20	58149629
2009-03-04	0.20	0.21	0.20	0.20	39991040
2009-03-05	0.21	0.22	0.20	0.20	90263100
2009-03-06	0.21	0.21	0.19	0.19	56454651
2009-03-09	0.19	0.20	0.19	0.19	31353982
2009-03-10	0.21	0.22	0.20	0.21	93118521
2009-03-11	0.22	0.22	0.21	0.21	35800763
2009-03-12	0.21	0.25	0.21	0.24	86741754
2009-03-13	0.25	0.26	0.24	0.25	62685373
2009-03-16	0.26	0.26	0.24	0.24	49960569
2009-03-17	0.25	0.25	0.24	0.25	65932474
2009-03-18	0.26	0.29	0.25	0.28	83840892
2009-03-19	0.28	0.29	0.27	0.28	78604281
2009-03-20	0.28	0.29	0.27	0.27	94949691
2009-03-23	0.28	0.29	0.26	0.29	59615738
2009-03-24	0.27	0.28	0.25	0.26	73698304
2009-03-25	0.26	0.27	0.24	0.26	39983676
2009-03-26	0.26	0.27	0.26	0.27	47568381
2009-03-27	0.27	0.27	0.26	0.26	29631224
2009-03-30	0.25	0.26	0.25	0.26	34587065
2009-03-31	0.26	0.26	0.25	0.26	28105914
2009-04-01	0.25	0.26	0.25	0.25	51458808
2009-04-02	0.27	0.29	0.25	0.27	56714168
2009-04-03	0.25	0.28	0.25	0.28	43407100
2009-04-06	0.28	0.28	0.27	0.28	39915129
2009-04-07	0.27	0.27	0.26	0.27	44113342
2009-04-08	0.27	0.28	0.27	0.28	34535872
2009-04-09	0.28	0.30	0.28	0.30	50419322
2009-04-13	0.30	0.30	0.28	0.29	40240188
2009-04-14	0.29	0.29	0.28	0.28	41461371
2009-04-15	0.28	0.29	0.28	0.28	32406520
2009-04-16	0.28	0.30	0.28	0.30	55893689
2009-04-17	0.30	0.32	0.30	0.31	54889854
2009-04-20	0.31	0.31	0.28	0.29	52678589
2009-04-21	0.29	0.30	0.28	0.30	36425276
2009-04-22	0.30	0.33	0.30	0.32	98820927
2009-04-23	0.32	0.34	0.32	0.33	64435967
2009-04-24	0.34	0.34	0.32	0.33	81925883
2009-04-27	0.32	0.34	0.32	0.34	87938879
2009-04-28	0.37	0.40	0.36	0.38	326233600
2009-04-29	0.37	0.38	0.36	0.38	137711040
2009-04-30	0.38	0.38	0.37	0.37	92593017
2009-05-01	0.37	0.38	0.36	0.38	62606521
2009-05-04	0.38	0.39	0.37	0.39	51075773
2009-05-05	0.39	0.40	0.38	0.38	48519097
2009-05-06	0.39	0.39	0.35	0.38	70680764
2009-05-07	0.39	0.39	0.35	0.36	67141951
2009-05-08	0.37	0.38	0.35	0.36	55044351
2009-05-11	0.36	0.36	0.34	0.35	66713209
2009-05-12	0.35	0.36	0.33	0.34	42893690
2009-05-13	0.33	0.34	0.32	0.32	58054777
2009-05-14	0.33	0.34	0.31	0.34	54590649
2009-05-15	0.34	0.34	0.33	0.34	42663805
2009-05-18	0.34	0.35	0.34	0.35	54319933
2009-05-19	0.37	0.37	0.34	0.35	46344120
2009-05-20	0.35	0.36	0.34	0.34	63514875
2009-05-21	0.34	0.34	0.32	0.33	89085182
2009-05-22	0.33	0.33	0.32	0.32	54003262
2009-05-26	0.32	0.36	0.32	0.36	96937920
2009-05-27	0.36	0.38	0.35	0.36	67927294
2009-05-28	0.36	0.38	0.36	0.37	58690811
2009-05-29	0.37	0.38	0.37	0.38	39003963
2009-06-01	0.39	0.40	0.38	0.39	38143104
2009-06-02	0.39	0.41	0.39	0.40	41586815
2009-06-03	0.40	0.41	0.39	0.40	38001530
2009-06-04	0.41	0.41	0.39	0.40	26247359
2009-06-05	0.40	0.41	0.39	0.39	27616190
2009-06-08	0.39	0.39	0.37	0.38	45356987
2009-06-09	0.38	0.39	0.37	0.38	46549181
2009-06-10	0.39	0.39	0.37	0.39	34553017
2009-06-11	0.39	0.39	0.37	0.38	24589240
2009-06-12	0.38	0.38	0.37	0.38	20275711
2009-06-15	0.37	0.37	0.36	0.36	24475583
2009-06-16	0.37	0.37	0.35	0.35	31935416
2009-06-17	0.34	0.35	0.33	0.35	51645371
2009-06-18	0.35	0.35	0.34	0.34	25237626
2009-06-19	0.34	0.35	0.34	0.34	31572990
2009-06-22	0.34	0.34	0.33	0.33	33998202
2009-06-23	0.33	0.34	0.33	0.34	35730427
2009-06-24	0.34	0.34	0.33	0.33	20149695
2009-06-25	0.33	0.34	0.32	0.34	47319354
2009-06-26	0.34	0.36	0.34	0.35	53887099
2009-06-29	0.35	0.36	0.35	0.35	21594236
2009-06-30	0.35	0.36	0.35	0.35	30275517
2009-07-01	0.36	0.36	0.35	0.36	28984127
2009-07-02	0.35	0.36	0.34	0.35	22507456
2009-07-06	0.35	0.35	0.33	0.34	20023356
2009-07-07	0.34	0.34	0.32	0.32	37702462
2009-07-08	0.33	0.33	0.32	0.33	21839355
2009-07-09	0.33	0.34	0.32	0.32	24421885
2009-07-10	0.32	0.33	0.31	0.32	22387071
2009-07-13	0.32	0.34	0.30	0.34	45212923
2009-07-14	0.34	0.34	0.33	0.34	18614974
2009-07-15	0.34	0.35	0.33	0.34	39295675
2009-07-16	0.34	0.36	0.34	0.36	38486717
2009-07-17	0.36	0.36	0.35	0.35	36296440
2009-07-20	0.35	0.36	0.35	0.36	31143289
2009-07-21	0.36	0.36	0.34	0.35	25652478
2009-07-22	0.35	0.36	0.35	0.35	31063865
2009-07-23	0.35	0.37	0.35	0.37	84590334
2009-07-24	0.37	0.39	0.36	0.38	53090363
2009-07-27	0.38	0.40	0.37	0.40	57348922
2009-07-28	0.42	0.43	0.39	0.40	119003647
2009-07-29	0.39	0.39	0.38	0.39	61280576
2009-07-30	0.39	0.40	0.38	0.39	39830524
2009-07-31	0.38	0.40	0.38	0.38	25387708
2009-08-03	0.38	0.39	0.38	0.38	24230270
2009-08-04	0.38	0.38	0.37	0.38	22405626
2009-08-05	0.38	0.39	0.38	0.38	15157759
2009-08-06	0.38	0.39	0.37	0.37	29117757
2009-08-07	0.38	0.39	0.38	0.39	27381182
2009-08-10	0.39	0.39	0.38	0.38	16724860
2009-08-11	0.38	0.38	0.37	0.38	21396667
2009-08-12	0.38	0.38	0.37	0.37	25207864
2009-08-13	0.37	0.38	0.37	0.38	17114172
2009-08-14	0.38	0.38	0.37	0.37	23896317
2009-08-17	0.37	0.37	0.36	0.37	30387966
2009-08-18	0.37	0.38	0.37	0.37	16152063
2009-08-19	0.36	0.37	0.36	0.37	19150267
2009-08-20	0.36	0.37	0.36	0.37	17318138
2009-08-21	0.37	0.38	0.37	0.38	31487676
2009-08-24	0.38	0.39	0.37	0.37	17996922
2009-08-25	0.37	0.38	0.36	0.36	40514425
2009-08-26	0.36	0.37	0.36	0.37	16961279
2009-08-27	0.37	0.38	0.36	0.38	19285242
2009-08-28	0.38	0.38	0.37	0.38	19519420
2009-08-31	0.38	0.38	0.37	0.37	19559229
2009-09-01	0.37	0.38	0.36	0.36	25915709
2009-09-02	0.36	0.36	0.35	0.35	40959232
2009-09-03	0.35	0.35	0.35	0.35	21326847
2009-09-04	0.35	0.36	0.35	0.35	34833401
2009-09-08	0.36	0.36	0.36	0.36	28080696
2009-09-09	0.36	0.40	0.36	0.40	84781184
2009-09-10	0.40	0.41	0.39	0.40	34106623
2009-09-11	0.40	0.41	0.39	0.41	58670782
2009-09-14	0.42	0.45	0.42	0.44	100950778
2009-09-15	0.44	0.45	0.43	0.44	32231293
2009-09-16	0.45	0.45	0.44	0.45	43607360
2009-09-17	0.45	0.45	0.45	0.45	33782200
2009-09-18	0.46	0.46	0.45	0.46	40140413
2009-09-21	0.46	0.48	0.45	0.48	60249598
2009-09-22	0.49	0.49	0.46	0.46	35956541
2009-09-23	0.47	0.47	0.44	0.45	40340728
2009-09-24	0.45	0.46	0.44	0.44	24301952
2009-09-25	0.44	0.44	0.43	0.44	22585599
2009-09-28	0.44	0.45	0.44	0.45	13418170
2009-09-29	0.45	0.46	0.44	0.44	27803067
2009-09-30	0.46	0.46	0.43	0.43	49538047
2009-10-01	0.43	0.43	0.42	0.43	44685373
2009-10-02	0.42	0.44	0.42	0.43	26163262
2009-10-05	0.43	0.45	0.43	0.44	21691384
2009-10-06	0.44	0.45	0.43	0.44	52046841
2009-10-07	0.45	0.46	0.44	0.45	28017023
2009-10-08	0.45	0.46	0.44	0.45	26799869
2009-10-09	0.45	0.46	0.44	0.46	14698426
2009-10-12	0.46	0.47	0.46	0.46	36527034
2009-10-13	0.45	0.46	0.45	0.46	11815805
2009-10-14	0.46	0.47	0.46	0.47	22166461
2009-10-15	0.47	0.47	0.46	0.47	28422715
2009-10-16	0.47	0.47	0.46	0.47	40518904
2009-10-19	0.47	0.49	0.47	0.49	28589885
2009-10-20	0.49	0.50	0.48	0.49	31428733
2009-10-21	0.49	0.50	0.48	0.48	31844415
2009-10-22	0.48	0.49	0.47	0.49	35103037
2009-10-23	0.49	0.50	0.48	0.49	30038462
2009-10-26	0.50	0.52	0.50	0.52	85398462
2009-10-27	0.49	0.50	0.45	0.46	124068987
2009-10-28	0.44	0.45	0.39	0.40	188979510
2009-10-29	0.41	0.43	0.40	0.43	99158974
2009-10-30	0.43	0.43	0.41	0.42	34607295
2009-11-02	0.43	0.43	0.41	0.42	33622845
2009-11-03	0.42	0.43	0.41	0.43	23580797
2009-11-04	0.44	0.44	0.42	0.42	24560188
2009-11-05	0.42	0.44	0.42	0.44	35570879
2009-11-06	0.43	0.44	0.42	0.43	36006267
2009-11-09	0.44	0.45	0.44	0.44	25296441
2009-11-10	0.44	0.45	0.44	0.44	19249212
2009-11-11	0.44	0.45	0.44	0.44	18341245
2009-11-12	0.44	0.44	0.42	0.42	32867707
2009-11-13	0.43	0.44	0.42	0.43	27358720
2009-11-16	0.44	0.46	0.44	0.46	39450752
2009-11-17	0.46	0.46	0.45	0.45	35792440
2009-11-18	0.46	0.46	0.45	0.46	23136828
2009-11-19	0.45	0.45	0.43	0.43	38074234
2009-11-20	0.44	0.44	0.42	0.43	24746428
2009-11-23	0.44	0.44	0.43	0.44	22576188
2009-11-24	0.44	0.44	0.42	0.42	25680894
2009-11-25	0.43	0.43	0.42	0.42	15190970
2009-11-27	0.42	0.43	0.41	0.41	24792320
2009-11-30	0.41	0.42	0.40	0.40	57212923
2009-12-01	0.40	0.41	0.40	0.41	42308284
2009-12-02	0.41	0.42	0.41	0.41	38900667
2009-12-03	0.42	0.42	0.40	0.41	19632441
2009-12-04	0.42	0.43	0.41	0.43	50188286
2009-12-07	0.42	0.43	0.41	0.42	32947324
2009-12-08	0.41	0.41	0.41	0.41	27745276
2009-12-09	0.41	0.41	0.41	0.41	27942716
2009-12-10	0.41	0.41	0.40	0.41	35223615
2009-12-11	0.42	0.42	0.41	0.42	55491325
2009-12-14	0.42	0.42	0.41	0.42	29623610
2009-12-15	0.41	0.42	0.41	0.42	17993465
2009-12-16	0.42	0.43	0.42	0.42	23902142
2009-12-17	0.42	0.42	0.41	0.41	29283453
2009-12-18	0.42	0.42	0.40	0.41	38511355
2009-12-21	0.41	0.42	0.41	0.42	19544509
2009-12-22	0.42	0.43	0.42	0.42	17312192
2009-12-23	0.42	0.43	0.42	0.43	21049468
2009-12-24	0.43	0.43	0.43	0.43	12166525
2009-12-28	0.43	0.44	0.42	0.43	24442937
2009-12-29	0.43	0.43	0.43	0.43	15138367
2009-12-30	0.43	0.44	0.43	0.44	18686204
2009-12-31	0.44	0.44	0.43	0.43	19487677
2010-01-04	0.43	0.44	0.43	0.44	34269756
2010-01-05	0.44	0.45	0.43	0.45	29328829
2010-01-06	0.45	0.46	0.45	0.46	30572474
2010-01-07	0.46	0.47	0.45	0.46	46244474
2010-01-08	0.46	0.46	0.45	0.46	51194425
2010-01-11	0.46	0.46	0.45	0.45	49305020
2010-01-12	0.46	0.47	0.45	0.45	50548029
2010-01-13	0.46	0.46	0.45	0.45	25836664
2010-01-14	0.45	0.46	0.45	0.45	43987326
2010-01-15	0.45	0.46	0.43	0.44	36626623
2010-01-19	0.44	0.44	0.42	0.42	75483260
2010-01-20	0.42	0.43	0.41	0.42	55501630
2010-01-21	0.43	0.44	0.42	0.43	123254527
2010-01-22	0.43	0.43	0.41	0.42	69128512
2010-01-25	0.42	0.42	0.41	0.41	39644920
2010-01-26	0.41	0.44	0.41	0.43	66672957
2010-01-27	0.43	0.44	0.43	0.44	73829049
2010-01-28	0.44	0.44	0.41	0.41	113282234
2010-01-29	0.42	0.42	0.40	0.40	70274042
2010-02-01	0.40	0.41	0.39	0.41	39879292
2010-02-02	0.41	0.43	0.40	0.42	84082749
2010-02-03	0.41	0.42	0.40	0.40	43647998
2010-02-04	0.40	0.40	0.38	0.38	78906426
2010-02-05	0.38	0.38	0.37	0.38	80596603
2010-02-08	0.39	0.39	0.37	0.37	42692858
2010-02-09	0.38	0.39	0.37	0.39	52170553
2010-02-10	0.39	0.39	0.38	0.38	35415101
2010-02-11	0.38	0.40	0.38	0.40	40904768
2010-02-12	0.40	0.40	0.39	0.40	42421949
2010-02-16	0.40	0.40	0.39	0.40	22574206
2010-02-17	0.40	0.41	0.40	0.40	19420991
2010-02-18	0.40	0.40	0.40	0.40	18588862
2010-02-19	0.40	0.40	0.40	0.40	19235967
2010-02-22	0.41	0.41	0.40	0.41	25416640
2010-02-23	0.41	0.41	0.39	0.40	28764862
2010-02-24	0.40	0.41	0.40	0.40	51919294
2010-02-25	0.40	0.41	0.39	0.41	30868601
2010-02-26	0.41	0.41	0.40	0.41	23215357
2010-03-01	0.41	0.42	0.41	0.42	26248761
2010-03-02	0.42	0.42	0.42	0.42	30225984
2010-03-03	0.42	0.42	0.41	0.42	34541181
2010-03-04	0.42	0.42	0.41	0.42	15597241
2010-03-05	0.42	0.44	0.42	0.44	55520185
2010-03-08	0.44	0.45	0.44	0.44	24286080
2010-03-09	0.44	0.45	0.44	0.44	32531513
2010-03-10	0.44	0.46	0.44	0.45	37786107
2010-03-11	0.45	0.46	0.44	0.46	53117950
2010-03-12	0.46	0.46	0.44	0.44	48252925
2010-03-15	0.44	0.45	0.43	0.44	25265785
2010-03-16	0.44	0.45	0.44	0.45	22998138
2010-03-17	0.45	0.46	0.45	0.45	33158395
2010-03-18	0.45	0.46	0.44	0.44	72308670
2010-03-19	0.45	0.45	0.44	0.45	39288891
2010-03-22	0.44	0.47	0.44	0.47	63707070
2010-03-23	0.47	0.49	0.47	0.48	75134522
2010-03-24	0.47	0.47	0.45	0.46	92427192
2010-03-25	0.46	0.48	0.46	0.47	67108539
2010-03-26	0.47	0.48	0.47	0.48	41497594
2010-03-29	0.48	0.48	0.47	0.48	27740474
2010-03-30	0.48	0.48	0.47	0.47	48071615
2010-03-31	0.47	0.47	0.46	0.46	36456698
2010-04-01	0.46	0.48	0.46	0.48	56120190
2010-04-05	0.48	0.49	0.48	0.48	39066105
2010-04-06	0.48	0.49	0.48	0.49	24279610
2010-04-07	0.49	0.50	0.49	0.49	33000700
2010-04-08	0.49	0.50	0.49	0.49	30310524
2010-04-09	0.50	0.51	0.49	0.50	41774715
2010-04-12	0.52	0.54	0.51	0.51	102992384
2010-04-13	0.52	0.52	0.51	0.51	60383743
2010-04-14	0.52	0.55	0.51	0.54	92823804
2010-04-15	0.54	0.54	0.52	0.52	96503546
2010-04-16	0.52	0.53	0.52	0.53	45784448
2010-04-19	0.52	0.54	0.51	0.53	74293370
2010-04-20	0.53	0.54	0.53	0.53	29157880
2010-04-21	0.53	0.54	0.53	0.53	59246649
2010-04-22	0.53	0.55	0.53	0.54	57195512
2010-04-23	0.54	0.55	0.54	0.55	36330488
2010-04-26	0.55	0.57	0.55	0.56	69689788
2010-04-27	0.55	0.55	0.52	0.53	149361590
2010-04-28	0.54	0.57	0.54	0.56	117952252
2010-04-29	0.56	0.57	0.55	0.56	67850553
2010-04-30	0.56	0.57	0.53	0.53	70050232
2010-05-03	0.53	0.55	0.53	0.54	76983232
2010-05-04	0.55	0.55	0.52	0.53	58125886
2010-05-05	0.52	0.54	0.51	0.51	56865531
2010-05-06	0.51	0.51	0.46	0.49	93060730
2010-05-07	0.49	0.50	0.46	0.47	95869051
2010-05-10	0.51	0.52	0.49	0.51	48171133
2010-05-11	0.51	0.54	0.50	0.52	56004671
2010-05-12	0.52	0.55	0.52	0.54	57166589
2010-05-13	0.53	0.54	0.52	0.53	48705209
2010-05-14	0.52	0.53	0.50	0.51	51973887
2010-05-17	0.51	0.52	0.48	0.51	60882490
2010-05-18	0.52	0.53	0.50	0.50	38132283
2010-05-19	0.49	0.50	0.48	0.49	78974522
2010-05-20	0.47	0.49	0.47	0.48	86012413
2010-05-21	0.47	0.50	0.46	0.48	83986688
2010-05-24	0.49	0.50	0.48	0.49	37672442
2010-05-25	0.47	0.49	0.46	0.49	62047292
2010-05-26	0.52	0.54	0.51	0.52	147538560
2010-05-27	0.53	0.55	0.53	0.54	75098686
2010-05-28	0.54	0.54	0.52	0.53	65044480
2010-06-01	0.52	0.53	0.51	0.51	35888703
2010-06-02	0.51	0.53	0.50	0.53	27459067
2010-06-03	0.53	0.54	0.52	0.54	40126458
2010-06-04	0.52	0.53	0.50	0.51	57764152
2010-06-07	0.51	0.52	0.49	0.49	28814202
2010-06-08	0.49	0.50	0.47	0.50	43846525
2010-06-09	0.51	0.52	0.49	0.50	62764990
2010-06-10	0.51	0.52	0.50	0.52	51706047
2010-06-11	0.52	0.54	0.51	0.54	67101755
2010-06-14	0.54	0.55	0.54	0.54	56097212
2010-06-15	0.55	0.56	0.54	0.56	47720187
2010-06-16	0.55	0.59	0.55	0.58	85148283
2010-06-17	0.58	0.59	0.56	0.58	53914041
2010-06-18	0.58	0.59	0.57	0.59	55511226
2010-06-21	0.60	0.61	0.57	0.57	63271359
2010-06-22	0.57	0.59	0.56	0.56	46239422
2010-06-23	0.57	0.58	0.56	0.57	38076538
2010-06-24	0.57	0.57	0.54	0.55	65169722
2010-06-25	0.55	0.56	0.55	0.56	41020350
2010-06-28	0.55	0.58	0.55	0.57	35660543
2010-06-29	0.55	0.55	0.52	0.52	56110328
2010-06-30	0.53	0.54	0.52	0.52	35275839
2010-07-01	0.52	0.53	0.49	0.52	45891643
2010-07-02	0.53	0.53	0.51	0.51	22847098
2010-07-06	0.52	0.54	0.50	0.51	31679935
2010-07-07	0.51	0.54	0.51	0.54	41931903
2010-07-08	0.55	0.55	0.54	0.55	53561339
2010-07-09	0.55	0.56	0.55	0.56	47430392
2010-07-12	0.56	0.57	0.56	0.56	38373375
2010-07-13	0.57	0.57	0.55	0.56	56067136
2010-07-14	0.56	0.57	0.55	0.55	40530812
2010-07-15	0.55	0.56	0.54	0.55	33684729
2010-07-16	0.55	0.55	0.52	0.52	56103867
2010-07-19	0.53	0.53	0.51	0.52	26385468
2010-07-20	0.51	0.53	0.50	0.52	44808062
2010-07-21	0.53	0.54	0.52	0.54	51383550
2010-07-22	0.55	0.58	0.54	0.58	90857787
2010-07-23	0.57	0.59	0.57	0.58	37513152
2010-07-26	0.59	0.60	0.59	0.60	80899449
2010-07-27	0.62	0.63	0.59	0.59	118464446
2010-07-28	0.59	0.60	0.58	0.58	43290108
2010-07-29	0.59	0.59	0.57	0.58	35143998
2010-07-30	0.57	0.60	0.57	0.59	34172728
2010-08-02	0.60	0.60	0.59	0.60	43810616
2010-08-03	0.59	0.60	0.57	0.58	40529660
2010-08-04	0.58	0.60	0.58	0.59	26904381
2010-08-05	0.59	0.59	0.58	0.58	32559680
2010-08-06	0.57	0.58	0.57	0.58	40895228
2010-08-09	0.59	0.59	0.58	0.59	37867964
2010-08-10	0.58	0.59	0.58	0.59	27656442
2010-08-11	0.58	0.58	0.57	0.57	43714748
2010-08-12	0.57	0.57	0.55	0.57	25323455
2010-08-13	0.57	0.58	0.56	0.56	23892095
2010-08-16	0.56	0.56	0.55	0.55	56769977
2010-08-17	0.56	0.58	0.56	0.57	52166395
2010-08-18	0.57	0.59	0.57	0.59	45684793
2010-08-19	0.59	0.59	0.57	0.57	49342589
2010-08-20	0.57	0.58	0.56	0.57	28288505
2010-08-23	0.58	0.59	0.56	0.57	24568188
2010-08-24	0.56	0.57	0.54	0.56	29257663
2010-08-25	0.55	0.57	0.55	0.57	31433978
2010-08-26	0.57	0.58	0.54	0.55	37650045
2010-08-27	0.55	0.57	0.53	0.57	62277369
2010-08-30	0.56	0.57	0.54	0.55	34228409
2010-08-31	0.54	0.56	0.54	0.56	51952826
2010-09-01	0.57	0.59	0.57	0.57	52256382
2010-09-02	0.57	0.59	0.57	0.58	33140985
2010-09-03	0.59	0.60	0.59	0.60	35207228
2010-09-07	0.60	0.62	0.59	0.60	57983353
2010-09-08	0.60	0.62	0.60	0.61	47203006
2010-09-09	0.62	0.63	0.61	0.62	58328892
2010-09-10	0.62	0.64	0.62	0.62	42590142
2010-09-13	0.63	0.64	0.63	0.64	59244602
2010-09-14	0.64	0.67	0.64	0.66	107066812
2010-09-15	0.66	0.69	0.66	0.67	84443064
2010-09-16	0.66	0.69	0.66	0.69	58400445
2010-09-17	0.69	0.69	0.68	0.69	87005823
2010-09-20	0.70	0.71	0.69	0.71	44692729
2010-09-21	0.71	0.71	0.70	0.70	48102972
2010-09-22	0.70	0.71	0.68	0.69	54042361
2010-09-23	0.68	0.71	0.67	0.69	50299775
2010-09-24	0.70	0.72	0.70	0.70	54102586
2010-09-27	0.70	0.71	0.70	0.71	23532666
2010-09-28	0.71	0.72	0.70	0.71	50584059
2010-09-29	0.71	0.72	0.71	0.71	32254650
2010-09-30	0.72	0.72	0.70	0.70	35569976
2010-10-01	0.71	0.72	0.69	0.70	35208702
2010-10-04	0.70	0.71	0.69	0.70	33949693
2010-10-05	0.71	0.73	0.70	0.70	116461691
2010-10-06	0.70	0.71	0.69	0.69	44579644
2010-10-07	0.70	0.71	0.69	0.70	33826045
2010-10-08	0.70	0.73	0.70	0.72	56113664
2010-10-11	0.72	0.73	0.72	0.72	26764475
2010-10-12	0.71	0.73	0.71	0.73	37721081
2010-10-13	0.73	0.75	0.73	0.73	52093248
2010-10-14	0.73	0.74	0.72	0.72	37156792
2010-10-15	0.73	0.73	0.71	0.71	64655675
2010-10-18	0.72	0.72	0.71	0.72	25497087
2010-10-19	0.71	0.72	0.69	0.70	38729404
2010-10-20	0.70	0.71	0.70	0.71	23853181
2010-10-21	0.71	0.75	0.70	0.71	36935867
2010-10-22	0.72	0.74	0.71	0.74	39787453
2010-10-25	0.74	0.76	0.74	0.75	63810559
2010-10-26	0.71	0.76	0.70	0.75	130719483
2010-10-27	0.75	0.75	0.72	0.73	60149565
2010-10-28	0.74	0.75	0.72	0.73	43435452
2010-10-29	0.73	0.74	0.72	0.73	28235128
2010-11-01	0.73	0.74	0.72	0.73	29198462
2010-11-02	0.73	0.74	0.72	0.73	36164349
2010-11-03	0.73	0.74	0.72	0.73	34244990
2010-11-04	0.74	0.76	0.73	0.76	54728316
2010-11-05	0.76	0.80	0.76	0.79	63052472
2010-11-08	0.79	0.81	0.78	0.81	55242556
2010-11-09	0.81	0.81	0.80	0.80	40788025
2010-11-10	0.80	0.81	0.79	0.81	32901368
2010-11-11	0.80	0.82	0.80	0.81	31537081
2010-11-12	0.80	0.81	0.79	0.79	28925434
2010-11-15	0.79	0.80	0.77	0.78	29580732
2010-11-16	0.78	0.80	0.77	0.78	46367872
2010-11-17	0.78	0.81	0.78	0.80	47067644
2010-11-18	0.81	0.82	0.81	0.81	38859577
2010-11-19	0.81	0.85	0.81	0.85	57876601
2010-11-22	0.86	0.86	0.84	0.86	66941184
2010-11-23	0.85	0.87	0.85	0.87	42384380
2010-11-24	0.88	0.89	0.88	0.88	60683262
2010-11-26	0.89	0.89	0.87	0.88	15921470
2010-11-29	0.88	0.88	0.87	0.88	62686267
2010-11-30	0.87	0.92	0.87	0.90	56533946
2010-12-01	0.91	0.92	0.90	0.90	41701882
2010-12-02	0.91	0.92	0.89	0.91	30576575
2010-12-03	0.90	0.92	0.90	0.92	33971647
2010-12-06	0.93	0.93	0.91	0.93	25833723
2010-12-07	0.94	0.94	0.92	0.92	44538877
2010-12-08	0.92	0.93	0.91	0.92	17188988
2010-12-09	0.91	0.92	0.91	0.92	44134910
2010-12-10	0.92	0.94	0.92	0.94	40530047
2010-12-13	0.93	0.94	0.93	0.93	56712573
2010-12-14	0.93	0.94	0.89	0.89	87573310
2010-12-15	0.88	0.89	0.84	0.86	157124800
2010-12-16	0.86	0.88	0.85	0.88	50269369
2010-12-17	0.88	0.90	0.87	0.90	57894076
2010-12-20	0.91	0.91	0.88	0.89	31719615
2010-12-21	0.90	0.90	0.89	0.90	26119546
2010-12-22	0.89	0.89	0.84	0.85	64090299
2010-12-23	0.85	0.87	0.85	0.86	24582207
2010-12-27	0.86	0.86	0.84	0.85	17159161
2010-12-28	0.85	0.85	0.83	0.84	26426751
2010-12-29	0.84	0.86	0.84	0.85	25799869
2010-12-30	0.85	0.87	0.85	0.86	18538491
2010-12-31	0.86	0.86	0.85	0.86	28768318
2011-01-03	0.86	0.88	0.85	0.87	55301822
2011-01-04	0.87	0.88	0.84	0.85	39283646
2011-01-05	0.85	0.87	0.85	0.87	27422908
2011-01-06	0.87	0.87	0.85	0.85	28519227
2011-01-07	0.86	0.86	0.82	0.84	39600189
2011-01-10	0.83	0.87	0.82	0.86	33755903
2011-01-11	0.87	0.88	0.85	0.85	24458108
2011-01-12	0.86	0.87	0.86	0.86	17217339
2011-01-13	0.86	0.87	0.86	0.87	20226879
2011-01-14	0.87	0.88	0.86	0.88	19333115
2011-01-18	0.88	0.89	0.87	0.89	31234105
2011-01-19	0.89	0.89	0.86	0.86	35674304
2011-01-20	0.86	0.87	0.84	0.85	37171198
2011-01-21	0.85	0.85	0.83	0.83	49151676
2011-01-24	0.84	0.86	0.83	0.84	83380858
2011-01-25	0.84	0.84	0.81	0.83	71470780
2011-01-26	0.83	0.85	0.82	0.84	52462909
2011-01-27	0.88	0.94	0.87	0.93	205093180
2011-01-28	0.94	0.95	0.92	0.93	78170810
2011-01-31	0.94	0.94	0.93	0.94	60080445
2011-02-01	0.94	0.94	0.93	0.94	63034046
2011-02-02	0.94	0.95	0.93	0.93	46700730
2011-02-03	0.93	0.95	0.93	0.94	51025087
2011-02-04	0.94	1.01	0.93	1.00	97827453
2011-02-07	1.00	1.02	0.99	1.02	75481850
2011-02-08	1.02	1.05	1.02	1.05	67068666
2011-02-09	1.04	1.07	1.04	1.04	61351999
2011-02-10	1.04	1.08	1.03	1.08	66011769
2011-02-11	1.08	1.09	1.07	1.09	39558012
2011-02-14	1.09	1.10	1.08	1.08	54011004
2011-02-15	1.06	1.07	1.04	1.05	48104576
2011-02-16	1.05	1.07	1.04	1.06	34588152
2011-02-17	1.05	1.06	1.04	1.06	26992893
2011-02-18	1.05	1.07	1.05	1.06	24980607
2011-02-22	1.04	1.07	1.03	1.03	33789177
2011-02-23	1.03	1.04	0.97	1.00	64711872
2011-02-24	1.00	1.02	0.99	1.01	41045882
2011-02-25	1.01	1.05	1.01	1.03	42644985
2011-02-28	1.04	1.04	1.01	1.03	28875901
2011-03-01	1.04	1.04	1.00	1.01	38252732
2011-03-02	1.01	1.01	0.98	1.00	33069118
2011-03-03	1.02	1.04	1.01	1.04	45684028
2011-03-04	1.04	1.05	1.03	1.05	40583866
2011-03-07	1.05	1.08	1.03	1.06	86850875
2011-03-08	1.06	1.10	1.06	1.09	73396223
2011-03-09	1.08	1.10	1.06	1.08	32837695
2011-03-10	1.06	1.07	1.05	1.06	33937019
2011-03-11	1.06	1.09	1.05	1.09	40430207
2011-03-14	1.07	1.08	1.05	1.07	35233146
2011-03-15	1.03	1.07	1.02	1.06	39537024
2011-03-16	1.05	1.07	1.03	1.05	35505272
2011-03-17	1.07	1.07	1.04	1.05	26411709
2011-03-18	1.02	1.03	0.98	0.99	123544249
2011-03-21	1.00	1.03	1.00	1.02	40888638
2011-03-22	1.02	1.03	1.00	1.00	30476348
2011-03-23	1.00	1.02	0.99	1.01	29820285
2011-03-24	1.02	1.03	1.01	1.02	28702333
2011-03-25	1.02	1.05	1.02	1.03	31678010
2011-03-28	1.03	1.04	1.01	1.02	31876537
2011-03-29	1.01	1.07	1.00	1.07	74373567
2011-03-30	1.07	1.10	1.07	1.08	50036415
2011-03-31	1.08	1.09	1.06	1.06	41688894
2011-04-01	1.07	1.16	1.06	1.14	127977977
2011-04-04	1.16	1.17	1.14	1.16	74038010
2011-04-05	1.17	1.20	1.16	1.19	55299453
2011-04-06	1.20	1.20	1.14	1.15	57268861
2011-04-07	1.15	1.17	1.13	1.14	42722169
2011-04-08	1.15	1.15	1.11	1.12	48998138
2011-04-11	1.12	1.16	1.12	1.15	56877503
2011-04-12	1.13	1.17	1.12	1.16	63169594
2011-04-13	1.16	1.17	1.15	1.17	39321150
2011-04-14	1.16	1.17	1.14	1.15	44478016
2011-04-15	1.14	1.16	1.14	1.15	26973694
2011-04-18	1.14	1.17	1.12	1.16	41195513
2011-04-19	1.16	1.22	1.16	1.22	86822652
2011-04-20	1.23	1.24	1.22	1.23	66025216
2011-04-21	1.24	1.24	1.21	1.23	25515642
2011-04-25	1.25	1.25	1.21	1.23	55331898
2011-04-26	1.17	1.18	1.08	1.09	294871620
2011-04-27	1.09	1.10	1.07	1.09	110737402
2011-04-28	1.10	1.13	1.09	1.10	92584703
2011-04-29	1.10	1.10	1.06	1.07	97098040
2011-05-02	1.07	1.07	1.02	1.04	110243836
2011-05-03	1.04	1.04	1.01	1.01	80591229
2011-05-04	1.01	1.02	0.98	1.02	93868672
2011-05-05	1.01	1.03	1.00	1.02	79027770
2011-05-06	1.03	1.05	1.01	1.03	82286207
2011-05-09	1.03	1.04	1.02	1.03	57617470
2011-05-10	1.03	1.06	1.02	1.05	67393661
2011-05-11	1.05	1.08	1.05	1.07	96481149
2011-05-12	1.07	1.08	1.06	1.06	63489786
2011-05-13	1.07	1.07	1.04	1.05	53280568
2011-05-16	1.04	1.04	1.01	1.01	58700729
2011-05-17	1.01	1.01	0.96	1.00	121149950
2011-05-18	1.03	1.06	1.02	1.05	103418942
2011-05-19	1.05	1.06	1.03	1.05	50656063
2011-05-20	1.05	1.05	1.01	1.02	64332026
2011-05-23	8.01	8.13	7.94	8.07	5777850
2011-05-24	8.07	8.11	7.95	7.97	4308494
2011-05-25	7.92	8.01	7.77	7.95	7731048
2011-05-26	7.86	8.15	7.86	8.14	6998340
2011-05-27	8.16	8.24	8.08	8.12	3517382
2011-05-31	8.18	8.22	7.97	8.09	5702769
2011-06-01	8.07	8.33	8.07	8.27	11729614
2011-06-02	8.27	8.42	8.12	8.21	9084386
2011-06-03	8.12	8.56	8.10	8.26	8711913
2011-06-06	8.26	8.30	8.05	8.08	5440730
2011-06-07	8.10	8.21	8.02	8.03	5574674
2011-06-08	8.01	8.01	7.73	7.76	8733457
2011-06-09	7.78	8.13	7.71	8.10	14895132
2011-06-10	8.22	8.32	7.94	7.96	11879228
2011-06-13	8.20	8.50	8.10	8.44	17447312
2011-06-14	8.55	8.68	8.52	8.65	13028279
2011-06-15	8.55	8.64	8.41	8.45	8614659
2011-06-16	8.44	8.56	8.31	8.44	10795413
2011-06-17	8.64	8.67	8.33	8.45	15450889
2011-06-20	8.45	8.95	8.40	8.92	12358905
2011-06-21	8.98	9.27	8.94	9.14	16236563
2011-06-22	9.12	9.30	8.96	8.97	7906081
2011-06-23	8.83	9.15	8.74	9.14	9340705
2011-06-24	9.11	9.28	8.99	9.23	33238246
2011-06-27	9.22	9.34	9.12	9.22	10837832
2011-06-28	9.45	9.64	9.41	9.63	9726343
2011-06-29	9.65	9.82	9.51	9.57	10520242
2011-06-30	9.57	9.68	9.55	9.60	5415883
2011-07-01	9.64	9.88	9.56	9.83	7356512
2011-07-05	9.73	10.11	9.64	10.08	12320635
2011-07-06	10.05	10.08	9.81	9.89	14288191
2011-07-07	9.96	10.12	9.87	9.88	10712839
2011-07-08	9.72	9.90	9.61	9.87	6766111
2011-07-11	9.76	9.92	9.54	9.58	7642214
2011-07-12	9.57	9.82	9.53	9.71	7931734
2011-07-13	9.75	10.02	9.73	9.85	6511122
2011-07-14	9.87	9.91	9.67	9.71	5247037
2011-07-15	9.75	9.77	9.57	9.67	4582038
2011-07-18	9.60	9.72	9.57	9.64	3575866
2011-07-19	9.74	10.26	9.71	10.23	12371780
2011-07-20	10.23	10.23	10.03	10.08	6574513
2011-07-21	10.11	10.30	9.97	9.98	10540706
2011-07-22	10.00	10.04	9.83	9.89	12015911
2011-07-25	9.81	9.89	9.65	9.75	13196617
2011-07-26	9.80	10.20	9.27	9.36	38519106
2011-07-27	9.30	9.39	8.93	8.94	12510284
2011-07-28	8.91	9.41	8.84	9.25	15313135
2011-07-29	9.07	9.28	8.98	9.11	9855726
2011-08-01	9.26	9.39	8.96	9.04	8529556
2011-08-02	8.93	9.14	8.56	8.59	11059942
2011-08-03	8.49	8.73	8.20	8.70	16895068
2011-08-04	8.58	8.60	7.96	8.04	14732700
2011-08-05	8.20	8.29	7.53	7.77	21142677
2011-08-08	7.39	7.58	6.75	6.94	22781298
2011-08-09	7.23	7.62	6.89	7.61	15928544
2011-08-10	7.65	7.81	7.32	7.33	11007275
2011-08-11	7.41	7.94	7.27	7.81	10134950
2011-08-12	7.89	7.99	7.79	7.91	6757474
2011-08-15	8.03	8.20	7.90	8.19	8806201
2011-08-16	8.06	8.12	7.80	7.87	10196520
2011-08-17	7.95	8.03	7.27	7.34	14357672
2011-08-18	7.10	7.12	6.78	6.93	21946325
2011-08-19	6.83	7.21	6.53	6.55	12013180
2011-08-22	6.90	7.11	6.79	6.95	13076160
2011-08-23	7.07	7.87	6.94	7.77	19950789
2011-08-24	7.77	7.90	7.63	7.81	9058322
2011-08-25	7.83	7.91	7.39	7.40	10482222
2011-08-26	7.35	8.40	7.29	8.38	19680153
2011-08-29	8.50	8.84	8.43	8.70	16475318
2011-08-30	8.62	9.08	8.58	8.98	16103392
2011-08-31	9.04	9.11	8.67	8.80	13511509
2011-09-01	8.76	9.01	8.61	8.65	7256084
2011-09-02	8.44	8.56	8.25	8.36	7967055
2011-09-06	8.01	8.50	8.00	8.44	8235265
2011-09-07	8.67	8.84	8.46	8.83	9326388
2011-09-08	8.69	9.04	8.65	8.78	11893827
2011-09-09	8.67	8.68	8.20	8.38	10786503
2011-09-12	8.22	8.64	8.21	8.61	8382447
2011-09-13	8.65	8.92	8.59	8.83	6827149
2011-09-14	8.87	9.48	8.71	9.34	17877069
2011-09-15	9.36	9.59	9.15	9.53	15368807
2011-09-16	9.61	10.03	9.51	9.79	21129262
2011-09-19	9.59	9.87	9.46	9.75	9311853
2011-09-20	9.79	9.96	9.47	9.50	9102377
2011-09-21	9.51	9.60	9.14	9.15	9808506
2011-09-22	8.76	8.87	8.57	8.75	15163738
2011-09-23	8.84	9.31	8.81	9.02	9439996
2011-09-26	9.15	9.48	8.96	9.46	7840419
2011-09-27	9.72	9.74	9.28	9.38	11122591
2011-09-28	9.40	9.44	9.05	9.07	6278385
2011-09-29	9.27	9.28	8.25	8.75	11071648
2011-09-30	8.59	8.74	8.24	8.24	8775022
2011-10-03	8.13	8.41	7.83	8.01	9473239
2011-10-04	7.89	8.49	7.76	8.45	13734674
2011-10-05	8.44	8.64	8.28	8.60	9666763
2011-10-06	8.60	9.00	8.56	8.97	7197084
2011-10-07	8.98	9.11	8.63	8.68	7991298
2011-10-10	8.93	9.30	8.93	9.24	6514417
2011-10-11	9.21	9.46	9.09	9.34	7451679
2011-10-12	9.42	9.63	9.17	9.22	10928439
2011-10-13	9.16	9.35	9.04	9.12	7885472
2011-10-14	9.29	9.33	9.10	9.26	6383349
2011-10-17	9.31	9.49	8.91	9.00	6179045
2011-10-18	8.95	9.17	8.59	9.09	7561203
2011-10-19	9.03	9.14	8.82	8.85	5147294
2011-10-20	8.86	8.97	8.69	8.90	4313569
2011-10-21	9.03	9.18	8.97	9.07	8639917
2011-10-24	9.20	9.63	9.08	9.47	16450188
2011-10-25	9.22	10.36	9.19	9.95	47742020
2011-10-26	10.08	10.39	9.87	10.29	23188303
2011-10-27	10.55	10.69	10.32	10.67	16324414
2011-10-28	10.55	10.67	10.39	10.65	9466560
2011-10-31	10.52	10.85	10.44	10.48	10174872
2011-11-01	10.08	10.39	10.01	10.18	10327508
2011-11-02	10.47	10.65	10.20	10.40	10752857
2011-11-03	10.36	10.67	10.22	10.64	9800401
2011-11-04	10.61	10.64	10.35	10.46	6358309
2011-11-07	10.46	10.62	10.21	10.36	5109193
2011-11-08	10.47	10.53	10.05	10.40	7328934
2011-11-09	10.12	10.29	9.96	10.04	6602381
2011-11-10	10.15	10.17	9.86	10.06	5320184
2011-11-11	10.16	10.42	10.10	10.41	5239995
2011-11-14	10.44	10.56	10.27	10.30	4113721
2011-11-15	10.22	10.40	10.12	10.34	6413345
2011-11-16	10.22	10.35	9.98	10.04	4381408
2011-11-17	10.03	10.13	9.56	9.76	9633827
2011-11-18	9.82	9.85	9.42	9.54	7064591
2011-11-21	9.26	9.53	9.13	9.39	9812470
2011-11-22	9.39	9.53	9.29	9.32	7536162
2011-11-23	9.22	9.56	9.20	9.49	7916450
2011-11-25	9.44	9.52	9.21	9.27	3986110
2011-11-28	9.57	9.89	9.57	9.88	8160611
2011-11-29	9.87	9.91	9.63	9.72	10740200
2011-11-30	10.09	10.30	9.86	10.09	18249985
2011-12-01	9.93	10.23	9.81	10.16	7221811
2011-12-02	10.23	10.53	10.13	10.16	7206986
2011-12-05	10.32	10.44	10.25	10.43	5669905
2011-12-06	10.41	10.41	10.19	10.26	5319040
2011-12-07	10.18	10.28	9.99	10.21	5109531
2011-12-08	10.11	10.26	9.86	9.92	5013551
2011-12-09	9.96	10.30	9.86	10.26	5856307
2011-12-12	10.11	10.11	9.54	9.82	13169401
2011-12-13	9.94	9.95	9.11	9.24	16345072
2011-12-14	9.21	9.32	9.00	9.18	10805388
2011-12-15	9.37	9.43	8.97	9.20	11046422
2011-12-16	9.30	9.34	9.16	9.20	7546709
2011-12-19	9.25	9.30	8.91	8.94	4843480
2011-12-20	9.14	9.23	8.96	8.98	7809126
2011-12-21	9.00	9.03	8.65	8.83	9950192
2011-12-22	8.88	8.92	8.69	8.76	7104665
2011-12-23	8.81	9.11	8.74	9.08	5768592
2011-12-27	9.07	9.32	8.97	9.15	6032468
2011-12-28	9.12	9.16	8.92	9.00	4868714
2011-12-29	8.99	9.05	8.82	8.92	5373818
2011-12-30	8.92	9.10	8.87	8.91	4144595
2012-01-03	9.17	9.31	8.94	8.96	7177877
2012-01-04	8.95	9.11	8.87	9.02	8663266
2012-01-05	8.98	9.09	8.72	9.09	10834175
2012-01-06	9.09	9.30	9.02	9.20	8272270
2012-01-09	9.22	9.33	9.06	9.23	8280585
2012-01-10	9.37	9.40	9.19	9.33	8140800
2012-01-11	9.28	9.41	9.25	9.40	6458197
2012-01-12	9.46	9.67	9.39	9.64	12555160
2012-01-13	9.58	9.73	9.51	9.58	7501301
2012-01-17	9.65	9.76	9.42	9.47	8080881
2012-01-18	9.15	9.22	8.91	9.09	22024822
2012-01-19	9.14	9.22	8.92	9.05	16409776
2012-01-20	9.01	9.18	8.98	9.14	7729493
2012-01-23	9.24	9.54	9.23	9.40	12217444
2012-01-24	9.34	9.52	9.29	9.48	11923266
2012-01-25	9.46	9.66	9.41	9.62	16455901
2012-01-26	9.43	9.59	9.01	9.11	42279320
2012-01-27	9.06	9.62	9.03	9.55	17099847
2012-01-30	9.43	9.63	9.32	9.56	9042032
2012-01-31	9.75	9.98	9.70	9.88	19107219
2012-02-01	9.93	9.95	9.72	9.74	12362377
2012-02-02	9.75	9.81	9.57	9.63	10079753
2012-02-03	9.74	10.00	9.70	9.99	9345063
2012-02-06	9.91	10.10	9.87	10.03	6518808
2012-02-07	10.03	10.10	9.90	10.06	6205423
2012-02-08	10.13	10.35	10.00	10.13	11263617
2012-02-09	10.14	10.28	10.04	10.28	7961859
2012-02-10	10.15	10.23	10.08	10.18	8092499
2012-02-13	10.26	10.27	10.08	10.24	5043885
2012-02-14	10.21	10.52	10.17	10.52	10439730
2012-02-15	10.44	10.78	10.38	10.43	16625077
2012-02-16	10.38	10.64	10.38	10.63	9616053
2012-02-17	10.62	10.73	10.49	10.53	6541431
2012-02-21	10.46	10.50	10.19	10.24	5037020
2012-02-22	10.20	10.36	10.20	10.28	4355384
2012-02-23	10.30	10.39	10.20	10.23	3787026
2012-02-24	10.53	10.71	10.36	10.65	11399672
2012-02-27	10.59	10.89	10.46	10.82	11658279
2012-02-28	10.87	11.03	10.70	10.89	9780420
2012-02-29	11.05	11.16	10.92	11.08	11602888
2012-03-01	11.11	11.45	11.08	11.43	11152579
2012-03-02	11.43	11.50	11.32	11.45	7894464
2012-03-05	11.44	11.56	11.37	11.41	6848234
2012-03-06	11.24	11.25	10.92	11.03	10101104
2012-03-07	11.08	11.37	11.06	11.30	7104520
2012-03-08	11.43	11.59	11.37	11.52	7065066
2012-03-09	11.52	11.85	11.48	11.78	7486605
2012-03-12	11.58	11.89	11.43	11.83	10426251
2012-03-13	11.91	12.14	11.86	12.13	9437942
2012-03-14	12.09	12.30	12.06	12.11	10365221
2012-03-15	12.14	12.16	11.88	11.92	8137931
2012-03-16	11.96	11.96	11.65	11.71	9311603
2012-03-19	11.77	12.01	11.65	11.89	4358575
2012-03-20	11.82	12.03	11.80	11.99	4169716
2012-03-21	12.00	12.21	11.97	12.12	6013535
2012-03-22	12.00	12.24	11.99	12.13	5089011
2012-03-23	12.12	12.13	11.81	12.05	4810923
2012-03-26	12.17	12.33	12.12	12.28	4530104
2012-03-27	12.28	12.32	12.10	12.11	3746871
2012-03-28	12.11	12.14	11.73	11.90	5238714
2012-03-29	11.72	11.72	11.38	11.67	10222850
2012-03-30	11.77	11.92	11.59	11.67	5704525
2012-04-02	11.68	12.05	11.65	11.94	6178167
2012-04-03	11.95	12.19	11.91	12.17	6359509
2012-04-04	11.80	11.92	11.65	11.72	8982774
2012-04-05	11.72	11.96	11.72	11.86	5083145
2012-04-09	11.80	11.85	11.67	11.82	5339859
2012-04-10	11.80	11.85	11.38	11.45	7891934
2012-04-11	11.58	11.77	11.56	11.69	4996583
2012-04-12	11.68	11.82	11.63	11.80	2774772
2012-04-13	11.82	11.96	11.69	11.95	4768061
2012-04-16	12.04	12.12	11.78	11.80	3668286
2012-04-17	11.87	12.09	11.87	11.96	5042507
2012-04-18	11.93	12.12	11.81	12.04	4333816
2012-04-19	12.03	12.07	11.89	11.98	8579145
2012-04-20	11.79	12.77	11.68	12.60	31181929
2012-04-23	12.42	12.53	12.17	12.47	15705017
2012-04-24	12.48	12.50	11.76	11.83	13306568
2012-04-25	11.95	12.09	11.76	12.00	8096898
2012-04-26	12.05	12.15	11.92	12.11	6721170
2012-04-27	12.16	12.36	11.95	12.27	9519267
2012-04-30	12.26	12.34	12.11	12.15	4500342
2012-05-01	12.11	12.34	11.94	12.20	7759367
2012-05-02	12.10	12.63	12.09	12.55	7390061
2012-05-03	12.50	12.65	12.30	12.33	6077997
2012-05-04	12.20	12.28	11.87	11.98	5265551
2012-05-07	11.92	12.09	11.83	12.02	5688427
2012-05-08	11.90	11.96	11.09	11.50	13152643
2012-05-09	11.55	11.81	11.34	11.66	12577082
2012-05-10	11.74	11.82	11.53	11.65	7442567
2012-05-11	11.61	11.86	11.55	11.77	6295345
2012-05-14	11.66	11.79	11.52	11.67	5427654
2012-05-15	11.74	11.91	11.68	11.74	7981026
2012-05-16	11.75	11.86	11.61	11.76	8166936
2012-05-17	11.74	11.77	11.17	11.17	9461129
2012-05-18	11.17	11.45	11.00	11.05	8759585
2012-05-21	11.05	11.60	11.02	11.57	5805066
2012-05-22	11.60	11.81	11.56	11.71	4893867
2012-05-23	11.63	11.88	11.54	11.78	7168716
2012-05-24	11.77	12.17	11.73	12.08	9118660
2012-05-25	12.08	12.22	12.07	12.19	4764709
2012-05-29	12.35	12.52	12.28	12.51	10715716
2012-05-30	12.34	12.54	12.29	12.50	4767521
2012-05-31	12.47	12.53	12.23	12.50	5088535
2012-06-01	12.16	12.26	11.69	11.88	8359461
2012-06-04	11.88	12.15	11.77	12.08	7142177
2012-06-05	12.05	12.35	12.00	12.30	4213134
2012-06-06	12.39	12.61	12.34	12.58	5678695
2012-06-07	12.41	12.55	12.15	12.39	7909272
2012-06-08	12.37	12.82	12.30	12.82	9478548
2012-06-11	12.98	13.30	12.73	12.75	14053690
2012-06-12	12.92	13.19	12.74	13.14	11013954
2012-06-13	13.09	13.13	12.49	12.53	9145336
2012-06-14	12.51	12.78	12.43	12.62	8394733
2012-06-15	12.64	13.17	12.62	13.13	9921695
2012-06-18	13.04	13.21	12.91	13.17	4715031
2012-06-19	13.19	13.39	13.13	13.21	5416406
2012-06-20	13.18	13.26	13.00	13.05	6284178
2012-06-21	12.68	12.69	12.17	12.22	19479016
2012-06-22	12.32	12.41	12.12	12.38	8976369
2012-06-25	12.21	12.22	11.87	12.06	6176040
2012-06-26	12.12	12.28	11.98	11.99	7363497
2012-06-27	11.92	12.03	11.44	11.57	11092217
2012-06-28	11.51	11.55	11.05	11.23	15277072
2012-06-29	11.30	11.79	11.30	11.73	21607916
2012-07-02	11.59	11.59	11.20	11.39	9617874
2012-07-03	11.38	11.44	11.18	11.37	4865886
2012-07-05	11.47	11.83	11.38	11.65	8084700
2012-07-06	11.54	11.61	11.33	11.40	7962431
2012-07-09	11.39	11.53	11.30	11.45	4997429
2012-07-10	11.50	11.80	11.49	11.65	8240494
2012-07-11	11.65	11.65	11.21	11.29	7191860
2012-07-12	11.18	11.57	10.94	11.50	9059019
2012-07-13	11.62	11.87	11.61	11.77	6124654
2012-07-16	11.70	11.75	11.54	11.68	6172306
2012-07-17	11.84	12.25	11.83	12.07	12263811
2012-07-18	12.04	12.51	12.02	12.27	7706205
2012-07-19	12.39	12.64	12.31	12.54	7762091
2012-07-20	12.46	12.48	12.10	12.31	9258856
2012-07-23	12.06	12.24	11.75	12.01	11716912
2012-07-24	12.83	13.65	12.83	13.10	41082859
2012-07-25	13.16	13.56	13.11	13.38	13493357
2012-07-26	13.62	13.89	13.59	13.73	9534176
2012-07-27	13.77	13.90	13.59	13.69	8381113
2012-07-30	13.70	13.88	13.59	13.75	5954519
2012-07-31	13.65	13.70	13.39	13.51	6251500
2012-08-01	13.64	13.68	13.28	13.28	6583734
2012-08-02	13.25	13.60	13.16	13.43	5771876
2012-08-03	13.68	14.00	13.65	13.93	6783211
2012-08-06	13.93	14.33	13.88	14.32	9312756
2012-08-07	14.39	14.52	14.04	14.09	8480454
2012-08-08	14.00	14.20	13.97	14.07	4529221
2012-08-09	14.11	14.35	14.08	14.24	4060679
2012-08-10	14.14	14.30	13.95	14.09	4795969
2012-08-13	14.08	14.15	13.86	14.12	2987370
2012-08-14	14.19	14.21	13.96	14.01	3579165
2012-08-15	13.99	14.00	13.86	13.89	4210386
2012-08-16	13.93	14.18	13.84	14.03	5077913
2012-08-17	14.04	14.44	13.97	14.33	7167875
2012-08-20	14.33	14.36	14.05	14.09	4315938
2012-08-21	14.10	14.32	13.98	14.05	3999959
2012-08-22	14.03	14.21	13.94	14.11	3275050
2012-08-23	14.10	14.24	13.94	14.20	3754429
2012-08-24	14.15	14.19	13.85	13.87	7120464
2012-08-27	13.95	13.96	13.58	13.79	6098747
2012-08-28	13.80	14.32	13.79	14.25	6543780
2012-08-29	14.27	14.47	14.23	14.29	4708227
2012-08-30	14.24	14.46	14.13	14.32	3505837
2012-08-31	14.44	14.57	14.27	14.45	5048747
2012-09-04	14.40	14.69	14.22	14.57	4391809
2012-09-05	14.57	14.62	14.24	14.26	5810476
2012-09-06	14.41	14.75	14.31	14.73	6106389
2012-09-07	14.73	15.10	14.64	14.80	6513519
2012-09-10	14.80	14.99	14.75	14.79	3315374
2012-09-11	14.74	14.74	14.44	14.70	5272444
2012-09-12	14.74	14.92	14.72	14.77	4001619
2012-09-13	14.75	14.95	14.46	14.72	5859674
2012-09-14	14.72	15.13	14.72	14.90	4580511
2012-09-17	14.61	14.75	14.48	14.66	4004954
2012-09-18	14.64	14.64	14.12	14.39	6791599
2012-09-19	14.44	14.63	14.36	14.43	2900998
2012-09-20	14.38	14.40	14.12	14.16	5193975
2012-09-21	14.31	14.31	13.90	14.04	8582722
2012-09-24	13.99	14.17	13.85	14.01	4821767
2012-09-25	14.03	14.11	13.53	13.56	7275896
2012-09-26	13.54	13.72	13.23	13.57	6514570
2012-09-27	13.65	14.06	13.56	13.90	5113967
2012-09-28	13.71	13.99	13.62	13.86	5194655
2012-10-01	13.91	14.37	13.74	13.78	6827504
2012-10-02	13.80	13.98	13.73	13.87	4165405
2012-10-03	13.74	13.85	13.45	13.63	10457927
2012-10-04	13.74	14.14	13.66	14.00	6005099
2012-10-05	14.11	14.20	13.89	13.92	3346711
2012-10-08	13.92	14.23	13.78	13.80	3649219
2012-10-09	13.85	13.87	13.34	13.43	7082807
2012-10-10	13.49	13.63	13.41	13.48	4210503
2012-10-11	13.66	13.77	13.50	13.55	4127768
2012-10-12	13.54	13.70	13.48	13.54	2945370
2012-10-15	13.56	13.90	13.56	13.90	3029681
2012-10-16	13.99	14.46	13.95	14.42	5610438
2012-10-17	14.37	14.67	14.29	14.55	4514417
2012-10-18	14.52	14.94	14.51	14.71	4599980
2012-10-19	14.58	14.70	14.45	14.58	4752423
2012-10-22	14.49	14.52	14.20	14.34	6263799
2012-10-23	14.20	14.35	14.13	14.26	5413643
2012-10-24	14.38	14.47	13.85	14.06	8570009
2012-10-25	13.42	13.78	12.91	13.14	28007154
2012-10-26	13.08	13.19	12.42	12.95	12661143
2012-10-31	13.06	13.24	12.83	12.97	6362635
2012-11-01	12.93	13.20	12.77	13.19	5456251
2012-11-02	13.27	13.50	13.08	13.08	4223289
2012-11-05	13.09	13.19	12.92	13.16	3277113
2012-11-06	13.18	13.32	13.03	13.31	4161755
2012-11-07	13.08	13.19	12.89	13.12	4339142
2012-11-08	13.10	13.10	12.49	12.54	5780033
2012-11-09	12.46	12.60	12.14	12.38	11350236
2012-11-12	12.42	12.53	12.19	12.32	4891386
2012-11-13	12.45	12.82	12.26	12.69	6342421
2012-11-14	12.91	12.94	12.33	12.36	5322081
2012-11-15	12.36	12.49	12.16	12.45	6756334
2012-11-16	12.50	12.79	12.24	12.60	6157332
2012-11-19	12.72	12.96	12.68	12.72	6468300
2012-11-20	12.73	12.97	12.68	12.89	5104109
2012-11-21	13.02	13.10	12.70	12.99	4245349
2012-11-23	12.93	13.10	12.89	13.09	1893646
2012-11-26	13.09	13.33	13.03	13.32	6874346
2012-11-27	13.25	13.67	13.23	13.43	7151173
2012-11-28	13.39	13.61	13.34	13.59	4389630
2012-11-29	13.63	13.70	13.19	13.36	6996116
2012-11-30	13.43	13.43	12.87	12.87	19626507
2012-12-03	12.99	13.11	12.83	13.07	4189402
2012-12-04	13.04	13.07	12.76	12.94	3417873
2012-12-05	12.93	13.01	12.67	12.89	4059543
2012-12-06	12.91	13.10	12.65	13.09	3758590
2012-12-07	13.12	13.25	12.88	12.95	2587951
2012-12-10	12.96	13.03	12.32	12.44	9395241
2012-12-11	12.49	12.74	12.46	12.74	6251290
2012-12-12	12.52	12.68	12.43	12.55	7616690
2012-12-13	12.57	12.66	12.01	12.03	7204908
2012-12-14	12.01	12.22	11.93	11.97	6205298
2012-12-17	11.99	12.02	11.45	11.89	16250263
2012-12-18	11.98	12.55	11.94	12.38	8273918
2012-12-19	12.36	12.49	12.15	12.17	4219793
2012-12-20	12.18	12.20	11.62	11.78	9393239
2012-12-21	11.65	12.24	11.64	12.18	10067596
2012-12-24	12.14	12.30	12.13	12.23	2424092
2012-12-26	12.40	12.44	11.80	11.83	5539808
2012-12-27	11.79	12.06	11.67	11.93	7102623
2012-12-28	11.86	11.95	11.69	11.77	6754231
2012-12-31	11.70	12.12	11.70	12.05	5640800
2013-01-02	12.34	12.41	11.87	12.00	5640659
2013-01-03	11.99	12.46	11.97	12.33	4705508
2013-01-04	12.73	12.73	12.16	12.25	13232595
2013-01-07	11.99	12.22	11.92	12.02	6857012
2013-01-08	12.02	12.18	11.95	12.07	4512077
2013-01-09	12.09	12.11	11.52	11.58	12616520
2013-01-10	11.61	11.91	11.45	11.84	8891478
2013-01-11	11.84	11.96	11.69	11.94	5489046
2013-01-14	11.93	12.12	11.90	12.00	6675931
2013-01-15	11.89	11.89	11.62	11.78	5811853
2013-01-16	11.80	11.82	11.61	11.68	4465786
2013-01-17	11.75	11.81	11.60	11.65	4923718
2013-01-18	11.65	11.67	11.44	11.48	7632123
2013-01-22	11.42	11.92	11.27	11.78	9610494
2013-01-23	11.67	11.87	11.57	11.84	5738480
2013-01-24	11.54	11.68	11.00	11.38	36631441
2013-01-25	11.64	12.04	11.60	11.98	15153228
2013-01-28	11.98	11.98	11.72	11.89	4542443
2013-01-29	11.90	12.19	11.72	11.99	10885923
2013-01-30	11.91	12.17	11.82	11.95	12860573
2013-01-31	12.45	12.89	12.41	12.63	21729481
2013-02-01	12.72	12.78	12.49	12.54	8497135
2013-02-04	12.47	12.62	12.32	12.40	5026184
2013-02-05	12.41	12.72	12.41	12.53	5748624
2013-02-06	12.55	12.68	12.41	12.44	5081756
2013-02-07	12.47	12.47	12.20	12.40	8184737
2013-02-08	12.47	12.57	12.38	12.46	3605008
2013-02-11	12.41	12.41	12.20	12.37	4940375
2013-02-12	12.41	12.49	12.26	12.34	4147821
2013-02-13	12.34	12.51	12.03	12.09	5864561
2013-02-14	12.03	12.22	11.96	12.14	4083850
2013-02-15	12.15	12.41	12.13	12.30	6586159
2013-02-19	12.37	12.54	12.29	12.35	5042257
2013-02-20	12.37	12.41	12.09	12.10	4697294
2013-02-21	12.09	12.13	11.72	11.85	6268097
2013-02-22	11.93	12.06	11.70	11.73	5396840
2013-02-25	11.81	11.97	11.58	11.59	5905425
2013-02-26	11.61	11.89	11.50	11.80	7311092
2013-02-27	11.77	12.07	11.73	11.97	4456283
2013-02-28	11.97	12.31	11.95	12.23	6552973
2013-03-01	12.19	12.32	12.14	12.28	6878253
2013-03-04	12.22	12.56	12.19	12.40	4661788
2013-03-05	12.48	12.52	12.29	12.39	5847690
2013-03-06	12.40	12.61	12.34	12.46	4387909
2013-03-07	12.54	12.54	12.34	12.54	4280726
2013-03-08	12.56	12.63	12.10	12.20	7245195
2013-03-11	12.06	12.13	11.82	12.08	9230153
2013-03-12	12.10	12.20	11.95	12.04	4866563
2013-03-13	12.04	12.40	12.04	12.34	4729888
2013-03-14	12.41	12.69	12.39	12.68	6582875
2013-03-15	12.71	12.77	12.52	12.58	6173885
2013-03-18	12.45	12.54	12.36	12.46	4152450
2013-03-19	12.42	12.53	11.94	12.03	6177523
2013-03-20	12.16	12.37	12.06	12.32	5620638
2013-03-21	12.19	12.27	12.00	12.01	5374152
2013-03-22	12.25	12.58	12.21	12.56	9469001
2013-03-25	12.66	12.66	12.47	12.59	5545178
2013-03-26	12.60	12.63	12.38	12.57	3601322
2013-03-27	12.51	12.70	12.36	12.65	3581727
2013-03-28	12.59	12.85	12.59	12.71	5289109
2013-04-01	12.68	12.83	12.48	12.55	3189173
2013-04-02	12.65	13.12	12.58	12.81	5895487
2013-04-03	12.84	13.31	12.77	13.22	8298322
2013-04-04	13.18	13.35	13.06	13.21	5480272
2013-04-05	13.02	13.19	12.83	13.17	2867413
2013-04-08	13.16	13.43	13.14	13.41	4894407
2013-04-09	13.45	13.49	13.30	13.46	4749474
2013-04-10	13.51	13.73	13.43	13.65	5503347
2013-04-11	13.75	14.04	13.72	13.91	6816035
2013-04-12	13.90	14.18	13.84	14.15	7269640
2013-04-15	14.39	14.53	13.99	14.00	12961725
2013-04-16	14.05	14.28	13.83	14.09	7596399
2013-04-17	14.02	14.15	13.70	14.10	6987503
2013-04-18	14.11	14.12	13.70	13.82	9672451
2013-04-19	14.37	14.51	13.72	14.00	17392768
2013-04-22	13.86	13.87	13.58	13.72	7916934
2013-04-23	13.82	13.92	13.62	13.77	5152478
2013-04-24	13.74	13.94	13.71	13.89	5660914
2013-04-25	13.92	14.13	13.90	14.01	5585699
2013-04-26	14.03	14.10	13.78	13.84	3761241
2013-04-29	13.98	14.02	13.78	13.88	5042064
2013-04-30	13.90	14.17	13.83	14.17	7059676
2013-05-01	14.11	14.25	13.95	13.99	4891064
2013-05-02	14.14	14.21	13.95	14.13	3835343
2013-05-03	14.21	14.39	14.17	14.33	4316643
2013-05-06	14.31	14.43	14.24	14.31	3651753
2013-05-07	14.28	14.39	14.27	14.36	3860645
2013-05-08	14.32	14.46	14.24	14.45	4509075
2013-05-09	14.45	14.69	14.43	14.56	5120364
2013-05-10	14.53	14.89	14.52	14.86	6105314
2013-05-13	14.81	14.94	14.68	14.75	4589220
2013-05-14	14.76	15.11	14.76	15.05	3686155
2013-05-15	15.05	15.30	15.02	15.24	4074605
2013-05-16	15.22	15.34	15.18	15.24	6305211
2013-05-17	15.25	15.57	15.23	15.52	5770159
2013-05-20	15.45	15.56	15.31	15.41	3945298
2013-05-21	15.39	16.00	15.36	15.96	8822097
2013-05-22	15.96	16.27	15.74	15.78	9945801
2013-05-23	15.58	15.71	15.39	15.64	7402911
2013-05-24	15.50	15.57	15.28	15.52	4569147
2013-05-28	15.73	15.86	15.64	15.71	3638967
2013-05-29	15.59	15.76	15.48	15.57	3819668
2013-05-30	15.56	15.76	15.44	15.57	4627047
2013-05-31	15.53	15.67	15.39	15.39	4436774
2013-06-03	15.35	15.48	15.10	15.33	5219555
2013-06-04	15.38	15.64	15.18	15.28	4511295
2013-06-05	15.32	15.54	14.57	14.80	17182373
2013-06-06	14.77	14.79	14.58	14.76	8898645
2013-06-07	14.83	14.98	14.65	14.85	6835935
2013-06-10	14.87	15.04	14.81	14.90	5846804
2013-06-11	14.78	14.91	14.70	14.79	4274675
2013-06-12	14.87	14.90	14.56	14.66	4887394
2013-06-13	14.72	14.80	14.56	14.74	2613362
2013-06-14	14.70	14.79	14.59	14.69	2671919
2013-06-17	14.81	14.86	14.71	14.76	2766075
2013-06-18	14.80	14.96	14.75	14.91	3296006
2013-06-19	14.90	15.02	14.78	14.81	3585720
2013-06-20	14.70	14.70	14.25	14.33	6579020
2013-06-21	14.34	14.35	13.96	14.10	8911794
2013-06-24	13.99	14.22	13.81	14.07	3895793
2013-06-25	14.15	14.40	14.11	14.27	3604552
2013-06-26	14.43	14.46	14.31	14.34	3354284
2013-06-27	14.44	14.60	14.31	14.51	3836628
2013-06-28	14.51	14.88	14.41	14.82	7263891
2013-07-01	14.84	15.16	14.83	14.91	3355662
2013-07-02	14.88	15.11	14.76	14.90	2438317
2013-07-03	14.80	15.08	14.79	15.08	2519247
2013-07-05	15.13	15.27	15.03	15.20	2003992
2013-07-08	15.24	15.39	15.24	15.29	1922143
2013-07-09	15.32	15.39	15.12	15.31	2921752
2013-07-10	15.32	15.49	15.22	15.34	2260769
2013-07-11	15.45	15.45	14.87	14.98	6464860
2013-07-12	14.98	15.16	14.98	15.09	2286217
2013-07-15	15.14	15.28	15.06	15.11	2439566
2013-07-16	15.12	15.14	14.76	14.85	4783941
2013-07-17	14.88	15.01	14.85	14.98	4169490
2013-07-18	15.10	15.26	15.02	15.17	6217786
2013-07-19	15.23	15.32	15.03	15.27	4548981
2013-07-22	15.25	15.36	15.13	15.26	3655145
2013-07-23	15.29	15.48	15.23	15.37	5180395
2013-07-24	15.40	15.56	15.28	15.35	5118712
2013-07-25	16.23	17.26	16.22	17.22	23277834
2013-07-26	16.93	17.06	16.60	17.01	8829880
2013-07-29	16.67	16.90	16.60	16.80	5257075
2013-07-30	16.84	16.97	16.61	16.84	4887986
2013-07-31	16.91	16.97	16.64	16.66	3606941
2013-08-01	16.87	17.31	16.79	17.25	6275296
2013-08-02	17.14	17.25	16.98	17.16	3360702
2013-08-05	17.17	17.35	17.06	17.20	2579649
2013-08-06	17.12	17.45	17.08	17.39	4883970
2013-08-07	17.19	17.46	17.17	17.25	5095098
2013-08-08	17.28	17.99	17.20	17.87	8410468
2013-08-09	17.80	18.16	17.70	18.04	5682103
2013-08-12	17.99	18.48	17.94	18.35	6497679
2013-08-13	18.35	18.42	18.20	18.39	4920543
2013-08-14	18.36	18.40	18.03	18.20	3881271
2013-08-15	17.94	17.96	17.50	17.53	5798680
2013-08-16	17.49	17.60	17.09	17.11	7808502
2013-08-19	17.13	17.62	17.11	17.54	5548151
2013-08-20	17.40	17.89	17.30	17.75	4792988
2013-08-21	17.71	18.09	17.65	17.98	4347323
2013-08-22	18.01	18.09	17.82	17.92	2878439
2013-08-23	17.93	18.19	17.81	18.16	2952992
2013-08-26	18.26	18.51	18.20	18.33	4216336
2013-08-27	18.13	18.19	17.82	17.89	4965359
2013-08-28	17.82	18.04	17.69	17.96	2854071
2013-08-29	17.96	18.29	17.96	18.20	1915049
2013-08-30	18.24	18.28	17.98	18.03	2357032
2013-09-03	18.26	18.51	18.21	18.40	4650903
2013-09-04	18.45	18.62	18.33	18.57	2798536
2013-09-05	18.60	19.20	18.55	19.09	5313396
2013-09-06	19.38	19.38	18.89	19.16	5941632
2013-09-09	19.29	19.76	19.29	19.69	6364637
2013-09-10	19.73	19.97	19.63	19.87	5460412
2013-09-11	19.83	20.27	19.80	20.15	7147322
2013-09-12	20.01	20.10	19.83	20.01	5135809
2013-09-13	19.61	19.70	19.43	19.49	10693044
2013-09-16	19.42	19.46	18.56	18.73	16124203
2013-09-17	18.89	19.08	18.84	19.07	6716723
2013-09-18	19.10	19.41	19.07	19.35	5069392
2013-09-19	19.44	19.57	19.16	19.27	4276138
2013-09-20	19.35	19.42	19.17	19.33	9214543
2013-09-23	19.34	19.38	18.77	19.16	3885335
2013-09-24	19.23	19.41	19.10	19.26	2717275
2013-09-25	19.31	19.48	19.22	19.32	2662328
2013-09-26	19.32	19.70	19.32	19.64	4114394
2013-09-27	20.03	20.14	19.83	19.86	5967929
2013-09-30	19.63	19.85	19.53	19.72	3673857
2013-10-01	19.96	20.55	19.93	20.53	7418360
2013-10-02	20.41	20.52	20.36	20.45	5468151
2013-10-03	20.51	20.70	19.78	20.08	6139241
2013-10-04	20.03	20.19	19.97	20.13	3712135
2013-10-07	19.97	20.03	19.70	19.71	4099046
2013-10-08	19.71	19.80	18.80	18.95	7769217
2013-10-09	19.08	19.34	18.73	19.25	6367908
2013-10-10	19.36	19.72	19.36	19.61	3731668
2013-10-11	19.61	19.61	19.19	19.45	2855316
2013-10-14	19.24	19.69	19.17	19.68	2427231
2013-10-15	19.71	20.13	19.70	20.00	5842844
2013-10-16	20.19	20.59	20.05	20.41	4962137
2013-10-17	20.43	20.56	20.16	20.39	4308002
2013-10-18	20.55	21.18	20.53	21.17	4128118
2013-10-21	21.29	21.35	20.64	20.85	5507263
2013-10-22	21.02	21.13	20.43	20.66	5221944
2013-10-23	20.56	20.85	20.41	20.85	7134507
2013-10-24	19.61	20.07	19.20	19.85	20937733
2013-10-25	19.95	19.95	19.49	19.90	7811591
2013-10-28	19.93	20.23	19.85	20.11	4657832
2013-10-29	20.15	20.23	19.78	20.12	5410348
2013-10-30	20.36	20.36	20.07	20.22	4075947
2013-10-31	20.21	20.34	19.84	20.14	5202857
2013-11-01	20.23	20.31	19.81	19.92	3240104
2013-11-04	20.03	20.07	19.83	19.96	3899423
2013-11-05	19.94	19.97	19.78	19.91	5196843
2013-11-06	19.94	20.03	19.48	19.68	4179682
2013-11-07	19.77	19.78	18.87	18.95	7828358
2013-11-08	18.90	19.60	18.89	19.60	5312478
2013-11-11	19.61	20.07	19.53	19.93	3287615
2013-11-12	19.86	20.03	19.76	19.88	2514433
2013-11-13	19.84	20.52	19.78	20.51	4019279
2013-11-14	20.58	20.76	20.30	20.74	4745183
2013-11-15	20.74	20.79	20.50	20.74	3663850
2013-11-18	20.78	20.81	20.16	20.23	3488611
2013-11-19	20.14	20.29	19.80	19.85	3557251
2013-11-20	19.87	20.00	19.60	19.64	3320857
2013-11-21	19.75	20.06	19.64	20.03	3490541
2013-11-22	20.03	20.14	19.95	19.98	4013994
2013-11-25	20.07	20.12	19.88	19.94	2589083
2013-11-26	19.93	20.20	19.86	20.14	3016762
2013-11-27	20.26	20.36	20.14	20.34	1951905
2013-11-29	20.34	20.45	20.01	20.03	1469617
2013-12-02	20.14	20.48	19.95	20.15	3109769
2013-12-03	20.04	20.30	19.97	20.13	2437982
2013-12-04	20.05	20.27	19.74	19.98	2501333
2013-12-05	19.93	20.41	19.81	20.35	2867635
2013-12-06	20.42	20.67	20.20	20.38	3847847
2013-12-09	20.38	20.60	20.30	20.40	2479551
2013-12-10	20.30	20.66	20.15	20.62	2672592
2013-12-11	20.67	21.26	20.66	20.97	7840870
2013-12-12	20.89	20.96	20.45	20.90	4374793
2013-12-13	20.98	21.10	20.72	20.78	2766401
2013-12-16	20.84	21.10	20.78	20.99	5045053
2013-12-17	20.96	21.04	20.73	21.01	2397263
2013-12-18	21.01	21.49	20.81	21.43	4161349
2013-12-19	21.42	21.74	21.28	21.36	3779312
2013-12-20	21.39	21.83	21.30	21.36	10066705
2013-12-23	21.52	21.58	21.19	21.33	3343839
2013-12-24	21.36	21.48	21.23	21.41	1102478
2013-12-26	21.52	21.67	21.38	21.47	1462161
2013-12-27	21.46	21.69	21.17	21.34	2715047
2013-12-30	21.32	21.66	21.20	21.58	2092282
2013-12-31	21.60	21.70	21.52	21.67	1414553
2014-01-02	21.67	21.85	21.47	21.59	3013793
2014-01-03	21.59	21.72	21.51	21.59	2208457
2014-01-06	21.69	21.77	21.47	21.50	2362531
2014-01-07	21.56	21.73	21.53	21.54	2468377
2014-01-08	21.59	21.59	21.40	21.57	2278913
2014-01-09	21.66	21.91	21.52	21.82	3137650
2014-01-10	21.90	22.04	21.66	22.03	2554963
2014-01-13	21.95	22.03	21.01	21.08	5265329
2014-01-14	21.10	21.23	20.90	21.12	4679295
2014-01-15	21.23	21.31	20.95	21.11	2522482
2014-01-16	21.02	21.10	20.36	20.46	5226592
2014-01-17	20.46	20.67	20.34	20.35	3422316
2014-01-21	20.43	21.20	20.43	21.05	7131043
2014-01-22	21.15	21.32	20.76	20.85	5406710
2014-01-23	20.80	20.86	20.50	20.83	5377488
2014-01-24	20.63	21.00	20.60	20.73	4752962
2014-01-27	20.72	20.91	20.40	20.59	5119030
2014-01-28	20.75	21.35	20.75	21.29	3940436
2014-01-29	21.27	21.73	21.09	21.15	7319838
2014-01-30	24.00	26.47	23.83	26.01	36627747
2014-01-31	25.63	26.99	25.47	26.84	14073131
2014-02-03	26.45	26.80	26.14	26.22	11238653
2014-02-04	26.25	26.48	25.88	25.98	8069840
2014-02-05	25.98	26.40	25.67	26.03	8614373
2014-02-06	26.12	26.54	25.98	26.36	5622402
2014-02-07	26.59	27.31	26.56	27.10	7405836
2014-02-10	27.13	27.23	26.58	26.87	4239052
2014-02-11	26.95	27.18	26.71	26.87	4384509
2014-02-12	26.98	27.18	26.58	26.80	3902355
2014-02-13	26.62	27.26	26.58	26.95	5851174
2014-02-14	26.74	26.82	26.11	26.31	10097672
2014-02-18	26.09	26.88	25.57	26.68	8459365
2014-02-19	26.72	26.87	26.52	26.57	3591766
2014-02-20	26.56	26.92	26.44	26.61	3250420
2014-02-21	26.75	28.35	26.72	27.97	11465730
2014-02-24	28.25	28.86	28.14	28.60	8216735
2014-02-25	28.67	29.18	28.61	28.97	6490194
2014-02-26	29.09	29.78	28.77	28.82	8218499
2014-02-27	28.83	28.95	28.47	28.88	4035131
2014-02-28	28.83	28.88	27.80	28.09	8107682
2014-03-03	27.64	28.32	27.31	28.21	6502598
2014-03-04	28.73	29.13	28.63	29.09	5014864
2014-03-05	29.09	29.19	28.56	28.81	7549186
2014-03-06	28.88	28.99	28.45	28.75	4332688
2014-03-07	28.98	29.47	28.77	28.90	4962326
2014-03-10	28.89	29.15	28.64	29.14	3529967
2014-03-11	29.16	29.51	28.85	28.92	3371284
2014-03-12	28.82	29.17	28.47	29.15	3509019
2014-03-13	29.21	29.27	28.70	28.90	3059954
2014-03-14	28.80	29.34	28.63	29.13	3154944
2014-03-17	29.70	30.14	29.61	29.71	6739769
2014-03-18	29.93	30.91	29.89	30.89	7416221
2014-03-19	30.89	30.98	30.10	30.29	5119743
2014-03-20	29.83	30.29	29.48	30.25	7120267
2014-03-21	30.40	30.53	29.75	29.83	6664660
2014-03-24	30.10	30.16	28.74	29.45	7215692
2014-03-25	29.64	29.89	28.39	28.43	6057049
2014-03-26	28.73	29.04	27.96	28.19	6321316
2014-03-27	28.24	28.81	27.93	28.45	3976071
2014-03-28	28.50	28.82	28.44	28.60	2780678
2014-03-31	28.77	28.89	28.38	28.46	4159250
2014-04-01	28.55	28.85	28.52	28.80	3525975
2014-04-02	29.01	29.73	28.87	29.51	5615187
2014-04-03	29.55	29.71	27.84	27.97	8509059
2014-04-04	28.19	28.37	25.71	25.90	17688226
2014-04-07	26.06	26.19	24.99	25.45	13600383
2014-04-08	25.42	26.39	25.38	26.28	7801879
2014-04-09	26.81	26.99	26.20	26.97	5414940
2014-04-10	26.93	26.94	25.28	25.38	8688721
2014-04-11	25.21	25.90	25.14	25.29	6864839
2014-04-14	25.66	25.66	25.01	25.36	5008246
2014-04-15	25.73	26.61	25.10	26.04	5432566
2014-04-16	26.57	26.94	25.87	26.69	5113671
2014-04-17	26.68	26.88	26.33	26.34	3818557
2014-04-21	26.56	26.65	26.04	26.32	3408025
2014-04-22	26.66	26.81	26.32	26.75	4334700
2014-04-23	26.73	27.37	26.44	27.03	8973053
2014-04-24	25.76	25.97	24.22	25.03	26722399
2014-04-25	25.28	25.32	23.92	24.04	18470123
2014-04-28	24.33	24.35	22.56	23.21	14812977
2014-04-29	23.23	23.56	22.84	23.42	7668110
2014-04-30	23.42	24.77	23.39	24.27	84954020
2014-05-01	24.30	24.99	24.10	24.42	9938580
2014-05-02	24.55	24.70	23.98	24.25	7230883
2014-05-05	23.95	24.29	23.71	24.12	5555100
2014-05-06	24.00	24.12	23.59	23.69	4810109
2014-05-07	23.66	23.72	22.64	22.96	8782402
2014-05-08	23.05	23.82	22.89	23.12	6630082
2014-05-09	22.97	23.33	22.72	23.23	3862001
2014-05-12	23.28	24.32	23.28	24.30	6248350
2014-05-13	24.34	24.44	23.68	23.88	4761172
2014-05-14	23.87	24.08	23.41	23.49	3681603
2014-05-15	23.31	23.41	22.37	23.00	8213285
2014-05-16	23.04	23.20	22.77	23.17	4312500
2014-05-19	23.16	23.56	23.09	23.53	3205117
2014-05-20	23.32	23.43	22.96	23.23	4999021
2014-05-21	23.25	23.44	23.11	23.39	2820895
2014-05-22	23.35	24.04	23.24	23.78	3884119
2014-05-23	23.82	24.05	23.68	24.01	2603007
2014-05-27	24.33	24.78	24.25	24.75	6430558
2014-05-28	24.85	24.95	24.48	24.90	8464989
2014-05-29	24.90	25.23	24.74	25.22	7009524
2014-05-30	25.26	25.31	24.97	25.22	6082618
2014-06-02	25.32	25.68	25.15	25.55	5607128
2014-06-03	25.42	25.50	25.24	25.37	5985709
2014-06-04	25.83	26.80	25.36	26.62	11189040
2014-06-05	26.69	27.35	26.10	27.33	11387313
2014-06-06	27.33	27.82	27.21	27.81	8273654
2014-06-09	27.77	27.99	27.46	27.73	4774146
2014-06-10	27.66	28.05	27.63	27.90	4146073
2014-06-11	27.63	27.83	27.49	27.82	3585039
2014-06-12	27.70	28.30	27.69	28.11	4812931
2014-06-13	28.02	28.71	27.93	28.55	4770244
2014-06-16	28.53	29.09	28.45	29.05	4506969
2014-06-17	29.03	29.85	28.98	29.59	6688576
2014-06-18	29.55	29.69	28.82	29.61	4915595
2014-06-19	29.66	29.66	28.93	29.16	3621832
2014-06-20	29.24	29.32	29.08	29.23	4599168
2014-06-23	29.32	29.37	28.74	29.02	5776053
2014-06-24	29.03	29.36	28.67	28.71	4801307
2014-06-25	28.69	29.39	28.68	29.37	3673480
2014-06-26	29.36	29.57	29.05	29.38	3316778
2014-06-27	29.42	29.66	29.33	29.54	4343599
2014-06-30	29.53	29.87	29.33	29.54	5404321
2014-07-01	29.65	30.18	29.50	29.93	4186427
2014-07-02	29.97	30.07	29.38	29.42	3643817
2014-07-03	29.62	29.99	29.52	29.91	1922616
2014-07-07	29.88	30.08	29.23	29.46	3305559
2014-07-08	29.48	29.53	28.25	28.90	6752634
2014-07-09	29.06	29.77	29.01	29.74	5205010
2014-07-10	29.13	29.27	28.46	28.89	9864007
2014-07-11	29.02	29.20	28.92	29.16	2779906
2014-07-14	29.41	29.44	29.13	29.28	2254223
2014-07-15	29.14	29.20	28.60	28.98	3565644
2014-07-16	29.17	29.23	28.44	28.47	4208880
2014-07-17	28.39	28.79	28.19	28.30	3629091
2014-07-18	28.55	29.18	28.41	29.10	4039236
2014-07-21	28.94	29.53	28.82	29.27	3913834
2014-07-22	29.42	30.10	29.40	29.92	4370904
2014-07-23	29.89	30.13	29.54	30.10	5489622
2014-07-24	32.52	34.88	32.52	34.53	25332299
2014-07-25	34.26	35.22	34.20	34.31	8446059
2014-07-28	34.28	34.80	33.93	34.57	4810407
2014-07-29	34.74	34.74	34.10	34.18	4311334
2014-07-30	34.38	34.58	34.10	34.37	5698259
2014-07-31	33.89	34.24	32.91	33.14	9109503
2014-08-01	33.22	33.71	32.99	33.48	5333421
2014-08-04	33.74	34.08	33.35	33.90	3495637
2014-08-05	33.79	34.21	33.61	33.93	4106009
2014-08-06	33.57	34.22	33.35	33.88	3685128
2014-08-07	34.01	34.25	33.47	33.63	2907256
2014-08-08	33.74	34.05	33.35	34.00	3067195
2014-08-11	34.21	34.46	33.83	34.21	3273203
2014-08-12	34.27	34.79	33.81	33.94	4085871
2014-08-13	34.05	34.39	33.76	34.30	3799079
2014-08-14	34.45	34.48	33.94	34.16	2890433
2014-08-15	34.37	34.51	33.81	34.18	3123222
2014-08-18	34.46	34.96	34.38	34.84	4944013
2014-08-19	35.06	35.64	34.57	34.81	4277892
2014-08-20	34.65	35.38	34.55	35.03	3199117
2014-08-21	35.19	35.20	34.30	34.48	3402192
2014-08-22	34.53	35.20	34.20	35.06	3388441
2014-08-25	35.33	35.44	34.98	35.03	2416886
2014-08-26	35.07	35.34	34.75	35.16	2675722
2014-08-27	35.10	35.17	34.57	34.78	3642137
2014-08-28	34.65	34.68	34.37	34.59	3141344
2014-08-29	34.73	34.74	33.81	33.94	4830289
2014-09-02	34.04	35.33	33.96	35.31	7357354
2014-09-03	35.63	35.93	34.82	34.92	4959135
2014-09-04	35.03	36.07	34.99	35.73	5554081
2014-09-05	35.59	36.06	35.32	36.01	3523539
2014-09-08	36.01	36.45	35.71	36.09	3134622
2014-09-09	36.17	36.17	34.94	35.05	4482830
2014-09-10	35.05	35.29	34.51	34.81	4149574
2014-09-11	34.81	34.94	34.42	34.71	3739191
2014-09-12	34.77	34.96	34.07	34.38	3629756
2014-09-15	34.39	34.45	32.88	33.36	6159034
2014-09-16	33.26	33.78	33.02	33.64	5486551
2014-09-17	33.85	34.55	33.85	34.30	5364194
2014-09-18	34.37	34.63	34.29	34.54	2802649
2014-09-19	34.78	34.83	33.88	33.96	11026770
2014-09-22	33.91	33.97	32.34	33.00	6549669
2014-09-23	32.88	33.76	32.85	33.20	4722020
2014-09-24	33.22	34.13	33.00	34.10	3948104
2014-09-25	33.96	34.20	33.51	33.54	6173242
2014-09-26	34.39	35.04	34.31	34.66	9078825
2014-09-29	34.21	34.90	34.14	34.81	3960880
2014-09-30	34.79	35.00	34.20	34.31	5049796
2014-10-01	34.21	34.26	32.58	32.95	6673055
2014-10-02	32.94	33.28	31.99	33.16	6325006
2014-10-03	33.51	33.93	33.34	33.68	4009970
2014-10-06	33.90	33.96	33.02	33.16	4088483
2014-10-07	32.99	33.33	32.64	32.77	3943713
2014-10-08	32.81	33.62	32.21	33.52	4778704
2014-10-09	33.49	33.71	32.33	32.45	6038092
2014-10-10	32.45	32.73	31.41	31.64	5510360
2014-10-13	31.53	31.60	29.91	30.60	8513927
2014-10-14	30.89	31.19	30.33	30.64	7583313
2014-10-15	30.09	31.43	29.79	31.28	9055035
2014-10-16	30.63	32.18	30.56	32.09	5868362
2014-10-17	32.65	33.01	32.22	32.34	5879611
2014-10-20	32.31	32.54	32.07	32.33	5508689
2014-10-21	32.63	33.51	32.61	33.49	6066287
2014-10-22	33.67	33.88	32.65	32.79	8910088
2014-10-23	31.17	33.46	30.69	31.94	20136352
2014-10-24	31.95	32.30	31.71	31.90	4737278
2014-10-27	31.84	32.35	31.67	32.13	3743808
2014-10-28	32.13	32.22	31.76	31.92	3958378
2014-10-29	31.80	31.95	31.57	31.91	5734675
2014-10-30	31.89	32.30	31.77	31.89	3359153
2014-10-31	32.49	32.88	32.20	32.56	5765382
2014-11-03	32.62	33.11	32.55	32.76	4681094
2014-11-04	32.54	32.61	32.08	32.17	5202962
2014-11-05	32.31	32.41	31.60	31.90	5004451
2014-11-06	32.00	32.93	31.94	32.91	3829653
2014-11-07	33.11	33.48	32.89	33.25	4006131
2014-11-10	33.36	34.18	33.29	33.93	5758326
2014-11-11	33.95	34.12	33.67	33.92	3559598
2014-11-12	33.80	34.43	33.74	34.33	3722415
2014-11-13	34.34	34.75	34.33	34.69	1287155
2014-11-14	34.28	34.59	34.26	34.33	3432731
2014-11-17	34.18	34.49	33.95	34.20	3798181
2014-11-18	34.38	34.58	34.01	34.44	3377180
2014-11-19	34.41	35.11	33.94	34.99	5494124
2014-11-20	34.85	35.21	34.57	34.96	4075260
2014-11-21	35.34	35.34	34.12	34.41	6320901
2014-11-24	34.58	34.82	34.44	34.75	5014300
2014-11-25	34.91	35.20	34.86	35.09	3317306
2014-11-26	35.09	35.66	35.00	35.49	3421190
2014-11-28	35.71	36.23	35.70	35.99	2403582
2014-12-01	36.02	36.12	34.59	34.64	4825659
2014-12-02	34.75	34.87	34.32	34.49	3490595
2014-12-03	34.67	34.73	34.36	34.69	2937998
2014-12-04	34.57	35.08	34.37	34.55	3004739
2014-12-05	34.62	34.72	34.31	34.47	2260729
2014-12-08	34.45	34.89	33.80	34.07	2996982
2014-12-09	33.77	33.98	32.98	33.93	5001023
2014-12-10	33.91	34.25	33.39	33.66	3298753
2014-12-11	33.84	34.45	33.58	34.02	3668612
2014-12-12	33.80	34.66	33.78	34.17	2899972
2014-12-15	34.31	34.55	33.67	34.03	3721877
2014-12-16	34.03	34.10	32.95	32.99	4042304
2014-12-17	32.99	34.42	32.99	34.33	5320746
2014-12-18	34.87	35.24	34.54	35.22	5322623
2014-12-19	35.15	35.25	34.28	34.30	6529298
2014-12-22	34.31	34.57	33.72	33.79	4738744
2014-12-23	34.00	34.00	33.60	33.66	3827695
2014-12-24	33.67	33.99	33.64	33.75	1510000
2014-12-26	33.93	34.13	33.77	33.81	2233306
2014-12-29	33.81	34.30	33.76	34.16	3060089
2014-12-30	34.16	34.49	33.90	33.92	2081522
2014-12-31	34.03	34.36	33.69	33.71	2680522
2015-01-02	33.97	34.01	32.83	33.21	3617737
2015-01-05	32.71	32.81	32.17	32.42	7205357
2015-01-06	33.19	33.25	31.83	31.88	7805680
2015-01-07	32.33	33.12	32.28	33.05	5972850
2015-01-08	33.30	33.91	33.30	33.89	4587019
2015-01-09	34.03	34.09	33.35	33.59	3055638
2015-01-12	33.64	33.75	33.15	33.33	3172296
2015-01-13	33.56	33.71	32.72	33.07	2953582
2015-01-14	32.54	32.90	32.24	32.64	4138900
2015-01-15	32.81	32.89	32.04	32.10	3492887
2015-01-16	32.03	32.41	31.66	32.37	5046106
2015-01-20	32.43	32.72	31.96	32.50	5068402
2015-01-21	32.47	33.19	32.28	33.06	5003979
2015-01-22	33.30	34.58	33.00	34.47	6878519
2015-01-23	34.46	34.83	34.26	34.66	4403840
2015-01-26	34.69	35.69	34.67	35.55	5058149
2015-01-27	34.86	36.09	34.77	35.73	5395904
2015-01-28	35.92	35.99	35.11	35.19	3616718
2015-01-29	35.37	36.23	35.22	36.14	4831518
2015-01-30	35.94	36.58	35.51	35.79	4821898
2015-02-02	35.85	36.00	35.25	35.72	5389096
2015-02-03	36.03	36.18	35.69	36.16	4935098
2015-02-04	36.14	36.71	35.76	36.53	8986649
2015-02-05	36.77	38.00	35.92	36.39	22254547
2015-02-06	36.45	37.17	36.19	36.79	5930935
2015-02-09	36.70	36.70	35.83	36.08	6473841
2015-02-10	36.39	36.58	36.10	36.43	4042793
2015-02-11	36.43	36.93	36.34	36.63	3545655
2015-02-12	36.72	36.79	36.42	36.71	2831852
2015-02-13	36.74	37.10	36.55	36.62	3168707
2015-02-17	36.52	36.79	36.10	36.19	5559168
2015-02-18	36.18	36.82	36.01	36.80	2917363
2015-02-19	36.76	36.82	36.46	36.65	2660561
2015-02-20	36.61	37.33	36.39	37.25	3639217
2015-02-23	37.63	37.89	37.51	37.67	4097936
2015-02-24	37.67	37.98	37.41	37.51	2837633
2015-02-25	37.69	38.34	37.67	37.96	4000056
2015-02-26	38.04	38.37	38.00	38.23	3422024
2015-02-27	38.23	38.30	38.01	38.23	3327582
2015-03-02	38.22	38.47	38.04	38.25	4507504
2015-03-03	38.26	38.26	37.75	37.95	4355376
2015-03-04	37.74	37.86	37.29	37.49	3880866
2015-03-05	37.53	37.89	37.49	37.63	4015996
2015-03-06	37.63	37.89	37.01	37.14	2276299
2015-03-09	37.16	37.69	37.08	37.63	2704718
2015-03-10	37.25	37.38	36.99	37.04	2405221
2015-03-11	37.08	37.40	36.94	37.04	2336165
2015-03-12	37.29	38.15	37.11	38.07	3202334
2015-03-13	37.98	38.32	37.45	37.76	2627599
2015-03-16	37.92	38.38	37.78	38.37	2766464
2015-03-17	38.33	39.19	38.23	39.13	5042916
2015-03-18	38.96	39.95	38.73	39.73	4454130
2015-03-19	39.73	40.29	39.66	40.22	3175843
2015-03-20	40.75	40.88	40.23	40.43	5067034
2015-03-23	40.61	41.04	40.38	40.63	3717458
2015-03-24	40.54	40.67	40.24	40.46	2226075
2015-03-25	40.41	40.46	39.44	39.45	3930731
2015-03-26	39.26	39.44	38.49	39.04	5215128
2015-03-27	39.52	39.65	39.12	39.57	4123512
2015-03-30	39.92	40.15	39.64	39.67	2508940
2015-03-31	40.01	40.61	39.95	40.09	4080827
2015-04-01	40.03	40.03	38.76	39.12	4900079
2015-04-02	39.17	39.68	39.14	39.43	3218391
2015-04-06	39.25	39.96	38.99	39.84	2862541
2015-04-07	39.92	40.52	39.92	40.14	2501649
2015-04-08	40.35	41.11	40.28	41.07	4222044
2015-04-09	41.18	41.92	41.13	41.80	4986790
2015-04-10	41.85	41.95	41.33	41.58	4181930
2015-04-13	42.35	42.67	41.86	42.26	6851551
2015-04-14	42.45	42.54	41.38	41.71	5592697
2015-04-15	41.95	42.14	41.57	41.81	4107910
2015-04-16	41.95	42.59	41.88	42.55	4155707
2015-04-17	42.32	42.45	41.89	42.27	4682705
2015-04-20	42.85	43.76	42.60	43.57	11399340
2015-04-21	42.59	42.59	41.30	41.47	24733273
2015-04-22	41.71	41.73	40.48	40.85	12600073
2015-04-23	40.78	41.75	40.75	41.34	7232484
2015-04-24	41.49	41.49	40.89	40.99	4191533
2015-04-27	41.13	41.22	40.36	40.44	4596359
2015-04-28	40.21	40.29	39.54	39.96	6009780
2015-04-29	39.69	39.73	38.80	39.17	8339546
2015-04-30	39.17	39.37	38.26	38.50	6685168
2015-05-01	38.63	38.91	38.48	38.71	5004560
2015-05-04	38.78	38.92	38.13	38.28	5257510
2015-05-05	38.18	38.51	37.90	38.27	4175593
2015-05-06	38.29	38.43	37.81	38.10	4728397
2015-05-07	38.23	38.90	38.14	38.61	3870189
2015-05-08	39.09	39.57	38.95	39.26	4604190
2015-05-11	39.23	39.44	38.83	38.85	3697082
2015-05-12	38.53	38.87	38.25	38.69	2470385
2015-05-13	38.68	38.81	38.17	38.41	2819814
2015-05-14	38.57	38.91	37.99	38.77	3201429
2015-05-15	38.84	38.94	38.55	38.64	2314979
2015-05-18	38.69	39.25	38.64	39.15	3091114
2015-05-19	39.23	39.42	38.94	39.01	2602528
2015-05-20	39.09	39.15	38.56	39.02	2640103
2015-05-21	39.02	39.12	38.58	38.82	2241445
2015-05-22	38.80	39.19	38.74	38.96	2999637
2015-05-26	38.80	38.94	38.53	38.59	2876032
2015-05-27	38.51	38.58	38.06	38.19	4510550
2015-05-28	38.19	38.94	38.03	38.91	3105485
2015-05-29	38.98	39.17	38.63	38.93	4434838
2015-06-01	39.01	39.19	38.58	39.03	2678475
2015-06-02	39.00	39.09	38.62	38.68	3186375
2015-06-03	38.86	39.02	38.65	38.91	2335148
2015-06-04	38.68	39.02	38.50	38.74	3154780
2015-06-05	39.42	40.71	39.30	40.63	7305829
2015-06-08	40.56	40.78	40.17	40.19	2969442
2015-06-09	40.18	40.29	39.53	40.05	2193630
2015-06-10	40.26	40.64	39.99	40.49	2678050
2015-06-11	40.36	40.79	40.17	40.34	3133704
2015-06-12	40.06	40.52	40.03	40.36	1859715
2015-06-15	40.10	40.51	39.92	40.31	1975511
2015-06-16	40.40	41.10	40.32	41.10	3850421
2015-06-17	41.24	41.24	40.74	41.03	2873176
2015-06-18	41.05	41.67	41.05	41.56	3017811
2015-06-19	41.46	41.67	41.25	41.30	3553049
2015-06-22	41.70	42.24	41.58	42.15	4118174
2015-06-23	42.27	42.49	41.95	42.39	3656255
2015-06-24	42.33	42.33	41.80	41.87	2934319
2015-06-25	42.12	42.34	41.85	42.27	2913192
2015-06-26	42.55	42.85	42.39	42.66	4447135
2015-06-29	42.19	42.29	41.13	41.17	4342777
2015-06-30	41.65	41.72	41.22	41.43	3766905
2015-07-01	41.83	42.07	41.56	41.83	3238092
2015-07-02	41.95	42.09	41.65	42.00	2118188
2015-07-06	41.70	42.20	41.56	41.99	1789891
2015-07-07	42.10	42.18	41.36	42.17	2817302
2015-07-08	41.89	42.27	41.64	41.90	3490785
2015-07-09	42.39	42.60	41.94	41.95	3867347
2015-07-10	42.42	42.90	42.09	42.82	3392310
2015-07-13	43.27	44.41	43.24	44.36	5482248
2015-07-14	44.33	44.34	43.82	44.09	3741077
2015-07-15	44.09	44.19	43.74	43.83	2766323
2015-07-16	43.17	43.31	41.89	42.37	12504813
2015-07-17	42.46	43.52	42.41	43.30	5451548
2015-07-20	43.64	44.42	43.52	44.16	5430087
2015-07-21	44.02	44.24	43.49	43.86	3974036
2015-07-22	43.69	44.66	43.69	44.37	6129758
2015-07-23	46.42	48.50	46.35	47.63	20203302
2015-07-24	48.01	48.25	47.04	47.69	8026879
2015-07-27	47.28	47.90	46.76	47.88	6028557
2015-07-28	48.16	48.62	47.67	48.58	5502477
2015-07-29	48.58	49.11	48.46	49.06	4360053
2015-07-30	48.98	49.36	48.73	49.29	3544751
2015-07-31	49.59	49.66	49.00	49.31	4750847
2015-08-03	49.48	49.48	48.20	48.78	5108476
2015-08-04	48.92	49.44	48.54	49.32	2964739
2015-08-05	49.57	50.55	49.40	50.16	4154941
2015-08-06	50.21	50.53	48.45	48.75	4879802
2015-08-07	48.73	48.75	47.82	48.62	4978711
2015-08-10	49.12	49.74	48.93	49.03	4178927
2015-08-11	48.85	49.33	48.50	49.20	3112474
2015-08-12	48.87	48.88	47.59	48.54	5107062
2015-08-13	48.72	49.90	48.48	49.35	3769156
2015-08-14	49.45	49.97	49.12	49.77	2775465
2015-08-17	49.76	50.02	49.00	50.01	3376088
2015-08-18	49.95	50.48	49.65	49.83	2573814
2015-08-19	49.58	49.95	49.20	49.68	2408487
2015-08-20	49.16	49.28	47.93	47.98	4433287
2015-08-21	47.20	47.36	44.32	44.70	14039693
2015-08-24	40.27	44.03	39.78	42.42	18976311
2015-08-25	44.21	45.36	43.19	43.20	10727050
2015-08-26	44.53	45.14	43.21	45.06	7586104
2015-08-27	46.45	47.55	45.97	47.51	9631232
2015-08-28	47.22	48.36	46.97	47.87	6037828
2015-08-31	47.68	48.40	47.26	47.43	4272703
2015-09-01	46.35	47.18	45.93	46.25	5716465
2015-09-02	46.93	47.48	46.27	47.48	5958463
2015-09-03	47.71	48.17	47.20	47.48	5289776
2015-09-04	46.93	47.50	46.62	47.17	3415345
2015-09-08	48.16	48.49	47.43	48.19	4018302
2015-09-09	48.61	48.64	47.09	47.22	4217488
2015-09-10	47.17	48.09	46.76	47.75	4415041
2015-09-11	47.49	48.11	47.31	47.95	2792159
2015-09-14	47.92	48.13	47.21	47.74	2947387
2015-09-15	47.95	49.09	47.52	48.99	4495530
2015-09-16	48.97	51.42	48.32	51.32	13710167
2015-09-17	51.32	52.57	51.17	51.68	10594550
2015-09-18	50.95	51.93	50.53	50.54	9925134
2015-09-21	50.76	51.82	50.44	51.17	4259319
2015-09-22	50.40	50.94	49.96	50.59	3559749
2015-09-23	50.65	50.91	50.07	50.36	3150851
2015-09-24	50.08	50.86	49.26	50.73	3804653
2015-09-25	51.93	52.55	51.16	51.49	6233912
2015-09-28	51.42	51.64	49.75	50.04	7808252
2015-09-29	50.06	50.12	46.33	46.65	10634054
2015-09-30	47.77	48.92	47.01	48.05	8781898
2015-10-01	48.19	49.13	47.49	49.07	5571264
2015-10-02	48.46	49.77	47.58	49.77	5169085
2015-10-05	50.32	50.64	49.46	50.57	4383085
2015-10-06	50.39	50.72	49.30	49.58	4308508
2015-10-07	49.77	49.92	48.10	49.18	6428644
2015-10-08	49.15	50.37	48.72	50.21	3863441
2015-10-09	50.14	50.87	49.68	50.80	3460249
2015-10-12	50.78	52.00	50.46	51.31	3389319
2015-10-13	50.19	51.00	49.89	50.29	5716961
2015-10-14	49.89	50.44	48.12	48.30	7395503
2015-10-15	48.84	49.51	48.47	49.39	4586332
2015-10-16	50.12	50.36	49.14	49.69	5757849
2015-10-19	49.55	49.99	49.09	49.87	4933811
2015-10-20	49.80	50.26	49.13	49.63	4798340
2015-10-21	49.95	50.01	48.98	49.23	8003983
2015-10-22	48.69	49.98	45.00	46.57	27731712
2015-10-23	46.36	46.51	43.69	45.69	18972022
2015-10-26	45.68	47.03	45.43	46.70	7473881
2015-10-27	46.55	47.27	46.31	47.03	5092244
2015-10-28	47.15	47.94	46.78	47.93	4838906
2015-10-29	47.81	48.12	47.04	47.84	4697590
2015-10-30	47.89	47.91	47.15	47.20	4664187
2015-11-02	47.28	47.65	46.49	47.51	3710964
2015-11-03	47.46	47.90	47.25	47.86	4101086
2015-11-04	47.84	47.95	47.07	47.31	4562178
2015-11-05	47.70	47.99	46.86	47.68	4223356
2015-11-06	47.41	48.43	47.41	47.67	3437660
2015-11-09	47.34	47.57	46.23	46.43	4091833
2015-11-10	46.33	47.45	46.04	47.40	4217158
2015-11-11	47.38	47.58	45.94	46.46	5903707
2015-11-12	46.26	46.75	45.81	45.85	6175097
2015-11-13	45.12	45.18	42.74	43.41	14617556
2015-11-16	43.40	44.72	42.91	44.68	7197352
2015-11-17	43.44	43.69	41.80	42.20	21035594
2015-11-18	42.32	43.36	42.03	43.34	8521227
2015-11-19	43.57	44.51	43.44	44.31	7844652
2015-11-20	44.93	46.17	44.93	45.68	10636971
2015-11-23	45.68	46.18	45.65	45.76	6921994
2015-11-24	45.33	46.13	45.25	45.72	4128880
2015-11-25	45.68	45.97	45.55	45.73	3116742
2015-11-27	45.93	46.03	44.35	44.52	3667570
2015-11-30	43.48	43.52	42.59	42.81	9801827
2015-12-01	43.09	43.54	42.75	43.28	5561477
2015-12-02	43.19	43.97	42.90	43.15	5018095
2015-12-03	43.20	43.44	41.26	41.78	7005631
2015-12-04	41.95	43.43	41.70	43.35	7773098
2015-12-07	43.19	43.41	42.59	42.98	4444750
2015-12-08	42.71	43.68	42.55	43.31	5943608
2015-12-09	42.94	43.82	42.36	42.85	4928203
2015-12-10	42.83	43.08	42.44	42.53	3487854
2015-12-11	42.13	42.16	40.77	40.99	8297416
2015-12-14	41.02	41.50	40.86	41.29	5742289
2015-12-15	41.62	41.62	40.40	40.47	6358800
2015-12-16	40.66	41.31	40.23	41.26	6612968
2015-12-17	41.52	41.60	40.33	40.35	5067046
2015-12-18	40.56	41.07	40.14	40.15	7115046
2015-12-21	40.37	40.71	39.92	40.20	3563908
2015-12-22	40.24	40.39	38.62	39.90	11676707
2015-12-23	41.16	41.21	40.16	40.71	8294050
2015-12-24	40.57	40.67	39.67	40.31	3183330
2015-12-28	40.26	40.67	39.77	40.32	3342844
2015-12-29	40.55	41.08	40.41	40.84	3720880
2015-12-30	40.81	40.93	40.04	40.19	3264810
2015-12-31	40.16	40.57	39.95	40.02	4742398
2016-01-04	39.55	39.78	38.95	39.55	9306169
2016-01-05	40.33	40.46	39.49	39.79	5247135
2016-01-06	39.10	40.15	39.04	39.65	6294799
2016-01-07	39.03	40.03	38.49	38.73	7375981
2016-01-08	38.90	38.96	37.13	37.24	9676431
2016-01-11	35.19	35.95	33.48	34.73	29242518
2016-01-12	35.27	35.84	34.42	35.82	11740758
2016-01-13	35.68	36.69	35.59	35.68	10416380
2016-01-14	35.62	35.67	33.69	34.69	11305188
2016-01-15	33.64	34.46	33.39	34.07	7838656
2016-01-19	34.28	34.53	32.98	33.32	8089176
2016-01-20	32.67	33.91	31.39	33.43	13609916
2016-01-21	33.56	34.92	33.26	34.29	10130926
2016-01-22	34.67	35.16	34.32	35.15	6682641
2016-01-25	35.13	35.15	33.66	33.84	7175891
2016-01-26	33.32	33.96	32.81	33.44	9531584
2016-01-27	33.26	34.88	33.23	34.05	11665848
2016-01-28	39.46	42.09	38.78	41.74	37425613
2016-01-29	41.64	42.84	40.72	42.41	16622573
2016-02-01	42.10	42.49	41.36	42.27	9938107
2016-02-02	42.16	42.67	40.17	40.71	8262066
2016-02-03	40.80	41.10	38.89	40.16	8631059
2016-02-04	39.76	40.06	39.04	39.99	6081133
2016-02-05	39.96	40.16	36.96	38.39	14150869
2016-02-08	37.91	37.91	34.92	36.02	16970107
2016-02-09	35.47	37.38	35.17	35.92	11323733
2016-02-10	36.25	37.76	35.65	36.98	9603569
2016-02-11	36.28	36.73	35.35	36.03	7877871
2016-02-12	36.67	37.91	36.16	37.88	7587278
2016-02-16	38.72	40.32	38.57	39.69	12296213
2016-02-17	40.19	41.52	39.84	41.19	8513579
2016-02-18	41.29	41.43	40.08	40.23	5832404
2016-02-19	39.97	40.65	39.24	40.04	6065924
2016-02-22	40.28	40.81	40.04	40.26	3893046
2016-02-23	40.25	40.70	39.63	39.97	4722179
2016-02-24	39.64	41.01	39.32	40.79	4866986
2016-02-25	40.91	41.56	40.65	41.24	4534265
2016-02-26	41.31	42.17	40.96	41.61	5648486
2016-02-29	41.80	41.92	41.28	41.55	5536118
2016-03-01	41.77	42.59	41.63	42.17	4971545
2016-03-02	42.12	42.19	41.24	41.67	3817711
2016-03-03	40.91	41.44	40.00	41.25	6504606
2016-03-04	41.38	42.02	40.84	41.70	5796235
2016-03-07	41.49	41.95	40.90	41.31	5322430
2016-03-08	40.93	41.17	40.31	40.36	4710120
2016-03-09	40.51	40.55	39.17	39.87	6641491
2016-03-10	40.29	40.81	39.74	40.23	3816915
2016-03-11	40.49	41.10	39.90	40.93	3479872
2016-03-14	40.90	40.91	40.41	40.62	4571580
2016-03-15	40.56	40.61	39.90	40.22	3787919
2016-03-16	40.15	40.30	39.65	40.21	3621945
2016-03-17	40.28	41.70	40.20	41.28	7042469
2016-03-18	41.48	42.35	41.42	41.84	7257724
2016-03-21	41.99	42.97	41.87	42.45	6313602
2016-03-22	42.38	42.38	41.48	41.93	4566573
2016-03-23	41.32	41.68	41.06	41.15	4041123
2016-03-24	41.03	41.14	40.34	40.79	3370575
2016-03-28	41.14	41.47	40.79	41.18	3107842
2016-03-29	41.21	41.52	41.08	41.46	3327907
2016-03-30	41.84	42.80	41.63	42.52	5409689
2016-03-31	42.51	43.11	42.07	42.12	5101978
2016-04-01	41.73	42.21	41.27	42.05	3980278
2016-04-04	42.28	42.29	41.16	41.40	3986796
2016-04-05	41.25	41.79	40.80	41.48	3683988
2016-04-06	41.62	42.80	41.33	42.62	4928524
2016-04-07	42.61	42.92	42.09	11.02	4931553
2016-04-08	44.95	45.11	42.19	43.23	12036351
2016-04-11	43.05	43.16	40.57	40.86	15474050
2016-04-12	40.86	41.12	39.73	41.11	8235802
2016-04-13	41.55	42.82	41.26	42.66	9047739
2016-04-14	42.83	43.72	42.77	43.17	5221841
2016-04-15	42.55	42.81	41.92	42.78	5131883
2016-04-18	42.66	43.43	42.66	43.40	4152864
2016-04-19	43.64	44.18	43.10	43.64	3956735
2016-04-20	43.64	44.06	43.20	43.64	6719553
2016-04-21	47.27	47.46	45.82	46.60	15246586
2016-04-22	46.87	47.61	45.50	46.66	8864045
2016-04-25	46.43	46.56	45.92	46.26	6731557
2016-04-26	46.21	47.05	45.92	46.42	5839713
2016-04-27	46.23	46.25	43.99	44.48	6555935
2016-04-28	44.52	45.67	44.24	44.35	4607978
2016-04-29	44.30	44.35	43.06	43.63	4840241
2016-05-02	43.58	43.79	42.86	43.43	5397507
2016-05-03	42.98	43.08	42.07	42.43	4679367
2016-05-04	41.21	41.37	39.16	39.23	18928296
2016-05-05	39.57	39.96	39.00	39.47	6205234
2016-05-06	39.32	39.39	38.28	38.43	7408982
2016-05-09	38.39	38.71	38.05	38.43	6534627
2016-05-10	38.63	39.36	38.48	38.80	5879228
2016-05-11	38.33	38.46	36.94	37.12	8066535
2016-05-12	37.36	37.80	36.82	37.39	7208041
2016-05-13	37.18	37.83	36.74	36.89	5719448
2016-05-16	36.95	37.21	36.50	36.86	5362433
2016-05-17	36.86	37.10	36.43	36.63	4499681
2016-05-18	36.49	36.70	35.94	36.31	4596316
2016-05-19	36.42	37.38	36.35	37.18	6619534
2016-05-20	37.13	37.82	36.90	37.62	6525199
2016-05-23	37.72	38.24	36.89	37.01	5942839
2016-05-24	37.15	38.41	37.14	37.95	6906704
2016-05-25	38.45	38.46	37.63	38.04	4692445
2016-05-26	38.13	38.18	37.46	37.49	4724332
2016-05-27	37.57	37.87	37.46	37.65	3907574
2016-05-31	37.92	38.13	37.38	37.46	8080230
2016-06-01	35.89	36.13	35.10	35.99	19671637
2016-06-02	36.11	36.61	36.00	36.30	10350239
2016-06-03	36.18	36.59	36.04	36.14	11849605
2016-06-06	36.44	36.82	36.20	36.55	10317101
2016-06-07	37.05	37.63	36.40	37.50	10499087
2016-06-08	38.05	39.07	37.57	38.76	10638597
2016-06-09	38.53	38.56	38.02	38.39	6447883
2016-06-10	38.05	38.68	37.93	38.11	4794302
2016-06-13	38.30	38.38	37.41	37.45	4841317
2016-06-14	37.45	37.57	36.89	37.19	4291965
2016-06-15	37.36	38.44	37.35	37.76	4318539
2016-06-16	37.25	37.27	36.12	36.42	8344690
2016-06-17	36.81	37.23	36.54	37.22	6887772
2016-06-20	37.90	38.48	37.80	38.11	6964047
2016-06-21	38.20	38.89	38.15	38.36	3741382
2016-06-22	38.37	38.50	37.67	37.69	3182985
2016-06-23	38.01	38.40	37.64	38.32	3234208
2016-06-24	36.74	37.75	36.60	37.38	6668610
2016-06-27	36.99	37.00	35.56	35.92	6198522
2016-06-28	36.51	37.66	36.46	37.52	6180243
2016-06-29	38.40	39.99	38.40	39.75	7711495
2016-06-30	39.70	40.28	39.15	40.13	4644785
2016-07-01	40.12	40.69	40.09	40.43	3801405
2016-07-05	40.25	40.25	38.85	39.20	3913010
2016-07-06	39.07	39.91	38.86	39.85	2827632
2016-07-07	39.88	40.59	39.87	40.52	3242352
2016-07-08	40.65	40.84	40.13	40.43	5008792
2016-07-11	40.62	40.82	40.27	40.30	2916722
2016-07-12	40.56	42.10	40.56	41.80	6523365
2016-07-13	41.69	41.99	41.22	41.51	4034708
2016-07-14	41.79	42.24	41.40	41.54	3222170
2016-07-15	41.79	42.03	41.56	41.68	2742415
2016-07-18	41.67	41.95	41.57	41.69	3024346
2016-07-19	41.58	41.95	41.39	41.92	2412651
2016-07-20	42.00	42.32	41.62	42.16	3563971
2016-07-21	42.25	42.98	42.15	42.64	5097440
2016-07-22	42.48	42.94	42.11	42.85	4005694
2016-07-25	42.85	43.70	42.19	43.59	9363806
2016-07-26	43.50	44.68	40.54	41.36	17891865
2016-07-27	41.50	41.57	39.18	39.72	9245639
2016-07-28	39.83	40.03	39.10	39.65	4356607
2016-07-29	39.57	39.87	39.10	39.46	4152769
2016-08-01	39.55	39.91	39.22	39.44	3014324
2016-08-02	39.38	39.39	37.91	37.97	5453130
2016-08-03	37.38	39.19	37.23	38.91	3994384
2016-08-04	38.98	39.42	38.76	38.95	2364922
2016-08-05	39.31	40.26	39.13	40.03	3711752
2016-08-08	40.30	40.87	39.57	39.74	3413084
2016-08-09	39.92	40.06	39.22	39.31	2915111
2016-08-10	39.59	40.25	39.05	39.09	2626347
2016-08-11	39.60	41.28	39.60	40.94	5879851
2016-08-12	40.98	41.55	40.69	41.09	3805084
2016-08-15	41.31	42.65	41.31	42.24	5000508
2016-08-16	42.72	42.82	42.28	42.33	3728154
2016-08-17	42.33	42.46	41.41	41.67	3476514
2016-08-18	41.52	42.12	41.52	42.06	2124127
2016-08-19	42.24	43.30	42.19	43.01	4312598
2016-08-22	42.93	43.17	42.55	42.98	2626732
2016-08-23	43.17	43.72	43.03	43.59	2901708
2016-08-24	43.47	43.85	42.96	43.15	3327950
2016-08-25	43.15	43.33	41.93	42.23	3721078
2016-08-26	42.40	42.55	41.82	42.12	2407909
2016-08-29	42.10	42.52	41.80	42.11	1959715
2016-08-30	41.84	41.99	41.24	41.56	3117214
2016-08-31	41.12	41.12	39.51	39.63	6536022
2016-09-01	39.87	39.89	39.26	39.75	3211145
2016-09-02	39.70	39.75	38.52	38.56	6604404
2016-09-06	38.81	39.29	38.44	38.93	6317089
2016-09-07	39.23	40.00	38.87	39.92	6253815
2016-09-08	39.70	40.15	39.14	39.35	4179055
2016-09-09	39.10	39.33	38.35	38.36	3295211
2016-09-12	38.22	39.35	38.08	39.26	3744456
2016-09-13	38.91	39.09	37.94	38.33	3845071
2016-09-14	38.21	38.84	38.00	38.25	3272721
2016-09-15	38.18	38.64	37.72	38.56	3700486
2016-09-16	38.48	39.17	38.29	38.91	3530527
2016-09-19	39.18	39.22	38.53	38.74	3982690
2016-09-20	38.90	39.00	38.53	38.61	2256743
2016-09-21	38.68	39.83	38.52	39.61	4028091
2016-09-22	39.81	40.09	39.54	39.90	3346065
2016-09-23	39.94	40.14	39.33	39.45	3365546
2016-09-26	39.20	39.30	38.40	38.60	4201008
2016-09-27	38.44	39.22	38.20	39.19	4419816
2016-09-28	39.59	40.02	39.12	39.38	3763749
2016-09-29	39.39	39.93	38.60	38.60	3268087
2016-09-30	38.91	39.02	38.57	38.68	3742316
2016-10-03	38.81	38.81	38.17	38.63	2642998
2016-10-04	38.68	38.81	38.25	38.49	2649520
2016-10-05	38.58	38.89	38.25	38.41	3160362
2016-10-06	38.35	38.39	37.40	37.82	4433849
2016-10-07	37.99	38.14	37.61	37.78	2396576
2016-10-10	38.52	38.58	38.19	38.28	3154838
2016-10-11	38.34	38.79	37.97	38.12	3523510
2016-10-12	38.10	38.81	38.00	38.52	2773213
2016-10-13	38.11	38.24	37.47	38.18	3032572
2016-10-14	38.94	39.20	38.35	38.49	3270384
2016-10-17	38.45	38.48	37.54	37.63	2826900
2016-10-18	38.10	38.50	37.93	38.30	3541168
2016-10-19	38.36	39.12	38.33	38.82	3087600
2016-10-20	38.49	38.80	38.06	38.41	3744180
2016-10-21	38.24	38.24	37.72	37.94	3831478
2016-10-24	38.11	38.38	37.65	37.90	5216443
2016-10-25	32.67	33.64	32.25	32.89	58153899
2016-10-26	32.73	32.82	31.72	31.81	25682786
2016-10-27	32.05	32.08	30.63	31.40	16333775
2016-10-28	31.45	31.54	30.81	30.94	9243320
2016-10-31	30.72	31.30	30.57	31.10	8174552
2016-11-01	31.26	31.39	30.06	30.52	8033591
2016-11-02	30.41	31.43	30.21	30.79	9237205
2016-11-03	30.83	30.90	30.17	30.30	5458863
2016-11-04	30.32	30.99	30.30	30.80	5631531
2016-11-07	31.27	31.39	31.04	31.26	4238937
2016-11-08	31.30	31.58	31.07	31.33	3917037
2016-11-09	30.49	31.84	30.25	31.59	6647996
2016-11-10	32.08	32.61	31.33	31.57	5213964
2016-11-11	31.54	31.99	31.33	31.82	4070686
2016-11-14	31.99	32.13	31.05	31.17	6213776
2016-11-15	31.23	32.19	31.01	31.94	5206475
2016-11-16	31.93	32.56	31.66	32.10	5001945
2016-11-17	32.31	32.51	31.92	32.31	3336346
2016-11-18	32.40	32.46	30.45	30.95	9618386
2016-11-21	30.98	31.29	30.61	30.87	5279081
2016-11-22	30.95	30.99	30.46	30.83	4820031
2016-11-23	30.63	30.78	30.34	30.71	3933607
2016-11-25	30.77	31.00	30.52	30.60	1885893
2016-11-28	30.63	31.65	30.25	31.17	10079984
2016-11-29	31.18	31.53	30.67	30.90	4957826
2016-11-30	31.00	31.40	30.67	30.80	5201186
2016-12-01	30.80	31.15	30.26	30.47	4033398
2016-12-02	30.32	30.32	29.60	30.03	7484262
2016-12-05	30.20	30.90	30.15	30.43	4825061
2016-12-06	31.00	31.10	30.52	25.41	4153187
2016-12-07	26.65	27.28	26.02	27.03	6525630
2016-12-08	28.10	28.85	27.44	28.82	6932695
2016-12-09	29.41	29.53	28.28	28.81	4014148
2016-12-12	28.90	29.06	27.50	27.61	3197844
2016-12-13	27.70	27.98	27.17	27.34	2908443
2016-12-14	27.37	27.40	26.44	26.57	2829072
2016-12-15	26.79	26.79	25.50	25.80	3919217
2016-12-16	25.89	26.16	25.45	25.48	2964252
2016-12-19	25.74	25.80	25.26	25.37	2733023
2016-12-20	25.48	25.92	25.47	25.69	3071387
2016-12-21	25.96	26.11	25.48	26.05	3754527
2016-12-22	26.07	26.16	25.36	25.48	2436328
2016-12-23	25.63	25.73	25.16	25.23	1443579
2016-12-27	25.23	25.50	25.11	25.18	1686147
2016-12-28	25.22	25.35	24.86	25.23	1636545
2016-12-29	25.28	25.36	25.07	25.12	1784289
2016-12-30	25.17	25.33	24.92	25.17	3574747
2017-01-03	25.49	25.85	25.25	25.76	1996889
2017-01-04	26.00	26.72	25.93	26.57	2626963
2017-01-05	26.45	26.47	26.03	26.21	2527895
2017-01-06	26.46	27.07	26.41	27.04	3766342
2017-01-09	27.47	27.53	26.84	27.02	2815478
2017-01-10	27.12	27.64	27.06	27.32	1711264
2017-01-11	27.45	27.48	26.75	26.98	1777748
2017-01-12	26.91	26.99	26.57	26.84	1295228
2017-01-13	26.79	26.92	26.12	26.50	3140155
2017-01-17	26.44	26.47	25.97	26.20	2421201
2017-01-18	26.23	26.25	25.25	25.35	2693684
2017-01-19	25.60	25.74	24.90	25.26	3873137
2017-01-20	25.48	25.54	24.90	25.16	3215910
2017-01-23	25.19	25.19	24.50	24.96	3062134
2017-01-24	25.00	25.21	24.91	25.12	2384133
2017-01-25	25.44	25.78	25.40	25.69	2130201
2017-01-26	25.78	26.25	25.36	25.50	1404812
2017-01-27	25.50	25.64	25.10	25.52	1903559
2017-01-30	25.56	25.59	24.82	25.09	3275152
2017-01-31	18.78	20.08	18.52	19.22	57001577
2017-02-01	19.50	19.56	18.76	18.80	14801052
2017-02-02	18.81	18.81	18.05	18.12	12632471
2017-02-03	18.25	18.30	18.02	18.19	6407894
2017-02-06	18.31	18.40	18.10	18.14	5216788
2017-02-07	18.14	18.28	17.77	17.79	7803817
2017-02-08	17.80	18.44	17.80	18.30	6765510
2017-02-09	18.35	19.33	18.33	19.30	9278095
2017-02-10	19.56	19.56	18.86	19.04	6249292
2017-02-13	19.25	19.26	18.53	18.65	4709881
2017-02-14	18.86	19.48	18.85	19.41	6275821
2017-02-15	19.35	19.91	19.16	19.86	7106601
2017-02-16	19.94	19.98	19.45	19.63	4232736
2017-02-17	19.60	19.90	19.50	19.75	4778767
2017-02-21	19.81	19.91	19.60	19.69	2714311
2017-02-22	19.77	20.23	19.57	19.78	3964541
2017-02-23	19.87	19.87	19.57	19.64	3444352
2017-02-24	19.55	19.88	19.30	19.83	3527661
2017-02-27	19.45	19.52	19.18	19.28	4606649
2017-02-28	19.28	19.35	18.50	18.56	4603906
2017-03-01	18.75	18.80	18.42	18.58	3991308
2017-03-02	18.58	19.03	18.54	18.96	2784994
2017-03-03	18.98	19.02	18.53	18.64	2660710
2017-03-06	18.62	18.64	18.20	18.31	3002782
2017-03-07	18.25	18.27	17.82	18.11	4527826
2017-03-08	18.10	18.15	17.74	17.75	3671815
2017-03-09	17.75	17.76	17.37	17.69	4011964
2017-03-10	17.75	18.24	17.69	17.75	3194753
2017-03-13	17.81	17.88	17.51	17.56	3275733
2017-03-14	17.50	17.71	17.40	17.62	2771166
2017-03-15	17.67	17.96	17.52	17.83	2213746
2017-03-16	17.83	18.34	17.67	18.17	2748003
2017-03-17	18.27	18.29	17.91	18.08	3869092
2017-03-20	18.08	18.28	17.88	18.26	2103593
2017-03-21	18.16	18.21	17.27	17.52	4761530
2017-03-22	17.24	17.53	17.05	17.51	3975715
2017-03-23	17.47	17.75	17.35	17.44	2245096
2017-03-24	18.13	18.53	17.98	18.16	6698222
2017-03-27	18.06	18.52	17.95	18.30	3657027
2017-03-28	18.36	18.57	18.25	18.49	2665144
2017-03-29	18.43	19.05	18.31	18.84	4788240
2017-03-30	18.63	18.74	18.34	18.37	3348398
2017-03-31	18.40	18.56	18.23	18.30	2767095
2017-04-03	18.61	18.63	18.01	18.35	6418661
2017-04-04	18.22	18.25	17.88	18.02	4668607
2017-04-05	18.08	19.08	18.02	18.56	7405659
2017-04-06	18.72	19.38	18.60	19.04	5056812
2017-04-07	18.90	18.94	18.33	18.43	4061366
2017-04-10	18.42	18.45	17.96	18.19	3626459
2017-04-11	18.19	18.22	17.77	18.04	2568013
2017-04-12	17.99	18.10	17.80	17.86	1984711
2017-04-13	17.86	17.92	17.69	17.76	1943448
2017-04-17	17.81	17.83	17.53	17.79	2748210
2017-04-18	17.73	17.80	17.62	17.76	1405236
2017-04-19	17.81	18.10	17.69	17.93	1906277
2017-04-20	17.97	18.18	17.80	18.11	2520258
2017-04-21	18.10	18.12	17.52	17.53	4007194
2017-04-24	17.76	17.96	17.46	17.93	4068314
2017-04-25	17.96	18.14	17.83	17.97	2877427
2017-04-26	18.05	18.39	17.97	18.14	5079531
2017-04-27	19.12	20.00	19.00	19.82	15165706
2017-04-28	19.70	19.75	19.35	19.41	4129647
2017-05-01	19.39	19.40	18.89	19.02	4012458
2017-05-02	19.23	19.23	18.58	18.73	4383963
2017-05-03	18.80	18.80	18.42	18.69	3467632
2017-05-04	18.58	18.89	18.42	18.81	3110389
2017-05-05	18.92	19.10	18.78	19.09	3039479
2017-05-08	19.09	19.28	18.86	19.12	3728923
2017-05-09	19.11	19.96	19.11	19.81	3111784
2017-05-10	19.86	19.94	19.61	19.65	2324927
2017-05-11	19.75	19.80	19.00	19.45	3582521
2017-05-12	19.26	19.38	18.82	18.90	3019433
2017-05-15	18.90	19.19	18.60	18.65	4381873
2017-05-16	18.50	18.52	17.93	17.97	6212949
2017-05-17	17.89	18.02	17.61	17.70	4448181
2017-05-18	17.70	17.87	17.41	17.63	3022144
2017-05-19	17.58	17.92	17.21	17.86	4110757
2017-05-22	17.86	18.18	17.77	17.92	2184558
2017-05-23	18.00	18.21	17.93	18.04	2155384
2017-05-24	18.04	18.18	17.98	18.11	2311145
2017-05-25	18.20	18.51	17.95	18.01	2372574
2017-05-26	18.05	18.22	17.86	18.07	1572232
2017-05-30	18.10	18.37	17.91	18.01	2484338
2017-05-31	18.02	18.03	17.47	17.83	3680952
2017-06-01	17.90	18.48	17.79	18.39	3323894
2017-06-02	18.55	18.94	18.47	18.72	3452648
2017-06-05	18.71	19.04	18.44	18.95	2386717
2017-06-06	18.87	19.06	18.54	18.97	2713491
2017-06-07	19.02	19.55	19.00	19.22	4888619
2017-06-08	19.31	19.94	19.28	19.60	3490021
2017-06-09	19.64	20.30	19.60	20.21	3642208
2017-06-12	20.18	21.35	20.16	21.20	5923190
2017-06-13	21.46	21.81	20.87	21.25	6620420
2017-06-14	21.25	21.25	20.74	21.09	4181360
2017-06-15	20.49	20.76	20.15	20.33	3978983
2017-06-16	20.27	20.29	19.24	19.68	4406672
2017-06-19	19.69	19.83	19.43	19.67	2350943
2017-06-20	19.66	19.67	19.00	19.01	3297510
2017-06-21	19.06	19.09	18.52	18.75	4384207
2017-06-22	18.80	19.78	18.69	19.24	2745463
2017-06-23	19.24	19.69	19.02	19.65	3008161
2017-06-26	19.65	20.08	19.59	19.92	2193109
2017-06-27	19.97	20.26	19.74	19.90	2378884
2017-06-28	20.01	20.48	19.96	20.00	2461430
2017-06-29	20.11	20.40	19.65	19.80	2721068
2017-06-30	20.03	20.33	19.89	20.16	2481799
2017-07-03	20.24	20.60	20.20	20.52	2086423
2017-07-05	20.50	20.53	20.22	20.40	1931975
2017-07-06	20.22	20.25	19.02	19.10	3786154
2017-07-07	19.10	19.41	18.88	19.22	2165292
2017-07-10	19.20	19.23	18.71	19.13	2320078
2017-07-11	19.07	19.07	18.54	18.92	2684919
2017-07-12	19.03	19.18	18.55	18.58	2675834
2017-07-13	18.64	18.96	18.60	18.63	2203052
2017-07-14	18.65	19.05	18.63	18.93	2970504
2017-07-17	19.00	19.20	18.72	18.82	3057294
2017-07-18	18.75	18.99	18.41	18.68	3522868
2017-07-19	18.66	19.02	18.66	18.91	1796499
2017-07-20	19.00	19.39	18.99	19.05	1883844
2017-07-21	18.98	19.20	18.58	18.84	3767734
2017-07-24	18.60	18.76	18.23	18.26	8232807
2017-07-25	18.07	18.40	18.05	18.12	4283015
2017-07-26	18.17	18.26	17.46	17.55	5822643
2017-07-27	17.62	17.70	17.17	17.37	5227021
2017-07-28	17.36	17.47	17.21	17.36	2997254
2017-07-31	17.38	18.50	17.38	18.11	6837404
2017-08-01	17.01	17.19	16.15	16.23	23226810
2017-08-02	16.19	16.48	16.02	16.47	6117635
2017-08-03	16.47	16.64	16.26	16.34	5188554
2017-08-04	16.46	16.75	16.43	16.61	4049092
2017-08-07	16.60	16.70	16.43	16.63	2948004
2017-08-08	16.71	17.29	16.71	17.21	4376608
2017-08-09	17.02	17.42	17.02	17.17	2380034
2017-08-10	16.96	17.00	16.65	16.82	3543586
2017-08-11	16.71	17.00	16.69	16.80	1951039
2017-08-14	16.86	17.13	16.84	17.11	2569879
2017-08-15	16.70	16.86	16.35	16.66	6951239
2017-08-16	16.72	16.90	16.66	16.68	2565587
2017-08-17	16.60	16.70	16.28	16.28	3776028
2017-08-18	16.03	16.10	15.54	15.64	5382648
2017-08-21	15.60	15.62	15.10	15.15	5899123
2017-08-22	15.20	15.48	15.12	15.42	2868874
2017-08-23	15.34	15.64	15.34	15.55	1857176
2017-08-24	15.66	15.93	15.56	15.73	2353772
2017-08-25	15.83	15.96	15.74	15.94	2344912
2017-08-28	15.90	15.94	15.71	15.78	2056665
2017-08-29	15.50	15.60	15.05	15.34	4402234
2017-08-30	15.35	15.45	15.15	15.18	3784429
2017-08-31	15.21	15.32	15.09	15.10	3602310
2017-09-01	15.23	15.51	14.98	15.39	3544314
2017-09-05	15.26	15.81	15.21	15.62	2707232
2017-09-06	15.68	15.96	15.68	15.80	2413618
2017-09-07	15.86	16.02	15.83	15.98	2825210
2017-09-08	15.98	16.30	15.92	16.12	2234235
2017-09-11	16.27	16.49	16.15	16.34	2825140
2017-09-12	16.19	16.26	15.82	16.25	3149171
2017-09-13	16.29	16.89	16.14	16.87	3903776
2017-09-14	16.85	16.88	16.29	16.52	3727761
2017-09-15	16.48	16.55	16.33	16.46	3218026
2017-09-18	16.48	16.58	16.06	16.14	2505788
2017-09-19	15.87	15.93	15.58	15.70	4988164
2017-09-20	15.70	15.70	15.10	15.24	4558287
2017-09-21	15.27	15.27	15.08	15.13	2583645
2017-09-22	15.06	15.28	15.03	15.04	2378142
2017-09-25	15.17	15.65	15.17	15.39	3478162
2017-09-26	15.45	15.52	15.10	15.14	3561405
2017-09-27	15.12	15.14	14.80	15.06	5094964
2017-09-28	15.03	15.15	14.95	15.07	2509797
2017-09-29	15.09	15.17	14.96	15.02	4255817
2017-10-02	15.07	15.09	14.83	15.08	3161560
2017-10-03	15.10	15.34	15.03	15.26	2527489
2017-10-04	15.25	15.38	15.02	15.03	2798606
2017-10-05	15.05	15.19	14.84	15.03	3146738
2017-10-06	15.00	15.60	15.00	15.46	4305299
2017-10-09	15.45	15.48	15.07	15.30	43069919
2017-10-10	15.38	15.69	15.31	15.51	2340288
2017-10-11	15.45	15.45	15.10	15.15	2485328
2017-10-12	15.05	15.26	14.88	15.22	2797286
2017-10-13	15.22	15.35	14.85	14.95	3972222
2017-10-16	14.85	15.11	14.85	14.98	2416536
2017-10-17	14.97	15.18	14.85	15.11	2169173
2017-10-18	15.13	15.21	14.94	14.98	2482887
2017-10-19	14.92	15.15	14.90	15.02	2141529
2017-10-20	15.12	16.02	15.11	15.91	6757945
2017-10-23	15.81	15.94	15.19	15.22	5164705
2017-10-24	15.27	15.27	14.77	14.83	5480882
2017-10-25	14.79	14.84	14.29	14.65	5815250
2017-10-26	14.60	14.83	14.42	14.65	5011956
2017-10-27	14.61	14.68	14.30	14.40	5450573
2017-10-30	14.17	14.87	14.11	14.74	8795611
2017-10-31	13.02	13.36	11.40	11.53	36954006
2017-11-01	11.46	11.82	10.91	11.29	21617457
2017-11-02	11.23	11.42	10.42	10.84	18830932
2017-11-03	10.93	10.95	10.54	10.59	8896391
2017-11-06	10.50	11.03	10.36	10.97	8861715
2017-11-07	11.10	11.22	10.67	10.74	7914227
2017-11-08	10.73	10.87	10.53	10.83	5559942
2017-11-09	10.86	11.24	10.73	10.99	8036493
2017-11-10	11.01	11.40	10.95	11.37	7664588
2017-11-13	11.35	11.52	10.91	10.95	7020187
2017-11-14	10.95	11.06	10.74	10.92	3580082
2017-11-15	10.80	11.34	10.70	11.11	4807233
2017-11-16	11.11	11.30	10.89	11.28	3843718
2017-11-17	11.50	11.88	11.38	11.73	7986386
2017-11-20	11.75	12.08	11.72	12.07	6060219
2017-11-21	12.10	12.17	11.31	11.36	10578514
2017-11-22	11.34	11.78	11.25	11.67	3864491
2017-11-24	11.71	11.75	11.53	11.59	2187890
2017-11-27	11.62	11.72	11.27	11.35	3453577
2017-11-28	11.35	11.56	11.25	11.51	2703977
2017-11-29	11.57	12.25	11.56	12.18	5618725
2017-11-30	12.18	12.42	11.84	11.93	4329924
2017-12-01	11.90	11.91	11.53	11.73	4208102
2017-12-04	11.85	12.09	11.84	11.98	3458177
2017-12-05	12.02	12.08	11.66	11.72	3007107
2017-12-06	11.65	11.71	11.37	11.55	3520601
2017-12-07	11.57	12.00	11.56	11.93	3205451
2017-12-08	11.95	12.29	11.78	12.19	3885305
2017-12-11	12.20	12.23	11.93	12.18	3250706
2017-12-12	12.18	12.42	12.08	12.38	3510211
2017-12-13	12.44	12.48	12.20	12.36	2793215
2017-12-14	12.38	12.55	12.21	12.45	2654281
2017-12-15	12.83	13.93	12.80	13.62	18509445
2017-12-18	13.91	14.33	13.41	14.24	10300791
2017-12-19	14.30	14.36	14.00	14.10	4616945
2017-12-20	14.04	14.14	13.59	13.72	5351996
2017-12-21	13.77	13.97	13.59	13.95	6676904
2017-12-22	13.81	13.92	13.47	13.80	6300618
2017-12-26	13.73	14.10	13.66	14.07	3032604
2017-12-27	14.10	14.56	14.05	14.23	5030027
2017-12-28	14.22	14.27	14.00	14.14	4597333
2017-12-29	14.07	14.14	13.29	13.32	6684072
2018-01-02	13.45	14.01	13.23	13.97	6264809
2018-01-03	13.97	14.47	13.97	14.40	4839585
2018-01-04	14.44	14.79	14.28	14.75	6026551
2018-01-05	14.75	15.69	14.71	14.73	9431345
2018-01-08	14.69	15.14	14.64	14.78	4838135
2018-01-09	14.16	14.62	13.97	14.10	8791364
2018-01-10	13.85	14.05	13.67	13.94	5960052
2018-01-11	13.95	14.49	13.82	14.13	6438818
2018-01-12	14.21	14.39	13.90	14.14	4573854
2018-01-16	13.74	13.88	12.30	12.48	14256780
2018-01-17	12.57	12.66	12.27	12.39	7005987
2018-01-18	12.33	12.39	12.16	12.37	6691103
2018-01-19	12.40	12.98	12.40	12.85	6101584
2018-01-22	12.85	13.28	12.67	13.28	4735057
2018-01-23	13.36	13.75	13.29	13.59	4143943
2018-01-24	13.61	13.76	13.23	13.61	3964507
2018-01-25	13.73	13.73	13.14	13.31	3314927
2018-01-26	13.30	13.42	13.15	13.27	2584562
2018-01-29	13.15	13.42	13.15	13.18	3546154
2018-01-30	13.08	13.20	12.77	12.99	3013993
2018-01-31	13.02	13.05	12.75	12.85	3172929
2018-02-01	12.67	12.91	12.51	12.70	2924631
2018-02-02	12.64	12.77	12.30	12.41	2607829
2018-02-05	12.25	12.54	11.86	11.87	3088130
2018-02-06	11.65	12.12	11.41	12.05	6084580
2018-02-07	12.08	12.53	12.05	12.15	3775156
2018-02-08	12.14	12.25	11.70	11.95	3267739
2018-02-09	12.08	12.63	11.92	12.46	5646164
2018-02-12	12.61	13.43	12.60	13.18	8042844
2018-02-13	14.55	15.65	14.49	15.29	20751087
2018-02-14	15.13	16.33	14.45	16.14	10617147
2018-02-15	16.16	16.74	15.72	16.54	8754407
2018-02-16	16.44	16.83	15.74	15.78	5414150
2018-02-20	15.70	16.14	15.34	15.41	4584866
2018-02-21	15.49	15.74	15.31	15.32	3005290
2018-02-22	15.37	15.51	14.91	14.97	2887897
2018-02-23	15.05	15.41	14.94	15.30	2209963
2018-02-26	15.32	15.59	15.22	15.42	3373585
2018-02-27	15.51	15.92	15.08	15.09	3282664
2018-02-28	15.22	15.30	14.89	15.05	3608327
2018-03-01	15.06	15.13	14.32	14.39	5492570
2018-03-02	14.20	15.30	14.02	15.23	5519901
2018-03-05	15.13	15.70	15.03	15.56	3610569
2018-03-06	15.55	15.85	15.36	15.73	4001851
2018-03-07	15.53	15.73	15.40	15.50	2661374
2018-03-08	15.57	15.64	15.20	15.29	2181357
2018-03-09	15.41	15.50	15.03	15.18	2703757
2018-03-12	15.20	15.34	15.00	15.24	3178961
2018-03-13	15.22	15.45	14.56	14.58	4461972
2018-03-14	14.59	14.72	13.80	14.02	6167374
2018-03-15	14.06	14.25	13.76	13.83	2784674
2018-03-16	13.87	14.26	13.69	14.08	4076207
2018-03-19	14.02	14.24	13.81	14.07	2932363
2018-03-20	14.12	14.25	13.92	14.01	2990119
2018-03-21	13.93	14.23	13.93	14.07	2244620
2018-03-22	13.94	14.12	13.70	13.71	2056471
2018-03-23	13.80	14.04	13.62	13.72	2514459
2018-03-26	14.00	14.52	13.66	14.46	3817806
2018-03-27	14.46	14.68	14.24	14.32	4122365
2018-03-28	14.37	14.60	14.13	14.19	2413800
2018-03-29	14.31	14.60	14.25	14.35	2458724
2018-04-02	13.99	14.16	13.84	13.99	3548753
2018-04-03	14.08	14.77	14.01	14.73	3206588
2018-04-04	14.59	15.84	14.57	15.64	6667750
2018-04-05	15.55	15.86	15.05	15.19	3424641
2018-04-06	15.10	15.22	14.59	14.75	2217519
2018-04-09	14.83	14.83	14.38	14.40	2432646
2018-04-10	14.60	14.62	14.36	14.58	1850269
2018-04-11	14.36	14.82	14.36	14.71	2044848
2018-04-12	14.73	15.06	14.62	14.99	1639663
2018-04-13	15.09	15.16	14.25	14.34	3016977
2018-04-16	14.41	14.48	14.27	14.35	1528343
2018-04-17	14.44	14.45	14.19	14.20	2680452
2018-04-18	14.23	14.37	13.98	14.02	2469366
2018-04-19	14.02	14.14	13.90	14.01	1566977
2018-04-20	13.99	14.18	13.92	13.99	1612603
2018-04-23	14.18	14.75	14.18	14.61	3520344
2018-04-24	14.68	15.17	14.60	14.81	2998860
2018-04-25	14.85	14.87	14.22	14.32	2255276
2018-04-26	14.34	14.71	14.16	14.69	1861279
2018-04-27	14.86	15.85	14.81	15.37	5480630
2018-04-30	15.37	15.72	15.15	15.35	4767829
2018-05-01	14.77	16.18	14.39	16.15	10260794
2018-05-02	15.92	16.82	15.89	16.37	6222166
2018-05-03	16.29	16.32	15.46	15.57	3518697
2018-05-04	15.55	15.79	15.24	15.73	2261433
2018-05-07	15.86	16.26	15.69	16.25	2981243
2018-05-08	16.20	16.72	16.17	16.51	3578229
2018-05-09	16.51	16.55	16.17	16.51	2289788
2018-05-10	16.54	16.72	16.37	16.64	1790970
2018-05-11	16.70	16.98	16.50	16.90	2138461
2018-05-14	16.95	16.96	16.45	16.66	1583021
2018-05-15	16.65	17.57	16.58	17.13	4646357
2018-05-16	17.21	18.52	17.15	18.31	6697363
2018-05-17	18.25	18.40	17.79	17.84	4480178
2018-05-18	17.86	18.07	17.58	18.00	2952551
2018-05-21	18.03	18.08	17.74	17.97	1497772
2018-05-22	18.04	18.16	17.76	17.81	1621047
2018-05-23	17.78	18.18	17.75	17.89	1725109
2018-05-24	17.91	18.50	17.79	18.39	2926649
2018-05-25	18.46	18.93	18.34	18.88	4151047
2018-05-29	18.65	18.85	18.30	18.57	2723064
2018-05-30	18.65	19.29	18.65	19.20	3291488
2018-05-31	19.25	19.54	18.88	18.92	3967958
2018-06-01	19.12	19.43	18.95	19.33	2977537
2018-06-04	19.52	20.60	19.42	20.47	6047989
2018-06-05	20.47	21.30	20.10	21.30	5357291
2018-06-06	21.46	22.58	21.32	22.10	9962960
2018-06-07	22.39	22.46	21.41	21.65	5458373
2018-06-08	21.57	22.40	21.38	22.40	4490046
2018-06-11	22.44	22.50	22.11	22.17	4748416
2018-06-12	22.29	22.30	21.95	22.13	3171840
2018-06-13	22.04	22.28	21.73	21.77	3294141
2018-06-14	21.79	22.12	21.41	21.73	3730286
2018-06-15	21.55	21.98	21.34	21.47	4358892
2018-06-18	21.28	21.57	20.47	21.56	3574568
2018-06-19	21.17	21.43	20.72	20.86	3272942
2018-06-20	21.07	21.43	20.86	21.36	2494607
2018-06-21	21.16	21.67	21.03	21.08	1916885
2018-06-22	21.27	21.36	20.77	20.79	3344183
2018-06-25	20.67	20.91	20.21	20.76	2945891
2018-06-26	20.79	21.29	20.66	21.08	2043328
2018-06-27	21.05	21.80	20.91	21.22	2794502
2018-06-28	21.15	21.86	21.02	21.84	3331510
2018-06-29	22.19	22.68	21.04	21.08	4638733
2018-07-02	20.95	21.36	20.54	21.15	3962936
2018-07-03	21.24	21.49	21.04	21.10	1491535
2018-07-05	21.20	21.26	20.45	20.75	1816085
2018-07-06	20.75	21.13	20.67	20.87	1268591
2018-07-09	20.97	21.03	20.32	20.80	2881076
2018-07-10	20.84	21.16	20.74	21.15	1797233
2018-07-11	20.84	21.24	20.73	20.84	1386601
2018-07-12	21.00	21.00	20.44	20.50	1925918
2018-07-13	20.53	20.72	19.88	20.23	2434976
2018-07-16	20.15	20.41	20.00	20.11	2565013
2018-07-17	20.00	20.33	19.94	20.01	2611375
2018-07-18	20.00	20.38	19.92	20.02	3865108
2018-07-19	19.92	20.34	19.72	20.19	2824669
2018-07-20	20.17	20.53	19.99	20.02	1460430
2018-07-23	20.02	20.14	19.73	19.83	1551929
2018-07-24	19.92	19.96	19.19	19.24	2735815
2018-07-25	19.09	19.76	18.86	19.74	3180594
2018-07-26	19.74	21.02	18.85	20.55	5609531
2018-07-27	20.31	20.66	18.44	19.28	4570334
2018-07-30	19.12	19.19	18.66	18.68	2421085
2018-07-31	18.82	19.15	18.56	18.74	3102941
2018-08-01	18.38	18.69	17.66	17.77	4021288
2018-08-02	17.67	18.25	17.63	18.17	2784678
2018-08-03	18.27	18.93	18.25	18.38	3051260
2018-08-06	18.28	18.48	18.11	18.37	1806622
2018-08-07	18.38	18.61	18.30	18.49	1946576
2018-08-08	18.49	18.88	18.49	18.76	1932635
2018-08-09	18.79	19.25	18.73	19.15	1913965
2018-08-10	18.98	19.27	18.95	19.14	1468704
2018-08-13	19.25	19.69	19.07	19.21	2758844
2018-08-14	19.31	20.03	19.25	19.79	2653611
2018-08-15	19.54	19.59	18.87	19.02	2345262
2018-08-16	19.16	19.34	18.94	19.22	1263006
2018-08-17	19.19	19.30	18.92	18.92	1214877
2018-08-20	18.93	19.47	18.93	19.45	2014953
2018-08-21	19.64	20.02	19.64	19.86	1832095
2018-08-22	19.85	20.24	19.68	19.82	1408776
2018-08-23	19.80	20.04	19.67	19.94	1944524
2018-08-24	19.86	19.94	19.53	19.71	2173428
2018-08-27	19.73	19.78	18.97	19.03	1958143
2018-08-28	19.00	19.37	18.85	19.29	1628962
2018-08-29	18.72	19.32	17.87	19.30	6093011
2018-08-30	19.19	19.35	18.87	19.04	2221494
2018-08-31	19.08	19.20	18.81	18.97	1896940
2018-09-04	18.92	19.42	18.92	19.31	3048984
2018-09-05	19.27	19.31	18.61	19.19	2830421
2018-09-06	19.21	19.50	19.06	19.18	1950848
2018-09-07	19.05	19.19	18.32	18.42	3230993
2018-09-10	18.50	18.90	18.44	18.72	2440834
2018-09-11	18.77	18.91	18.63	18.76	2252824
2018-09-12	18.71	18.84	18.59	18.64	1564852
2018-09-13	18.65	18.75	18.27	18.35	1374363
2018-09-14	18.38	18.39	17.43	17.74	3061892
2018-09-17	17.70	18.05	17.48	17.67	2868509
2018-09-18	17.68	17.83	17.41	17.46	3148254
2018-09-19	17.34	17.61	17.04	17.28	1974800
2018-09-20	17.44	18.45	17.44	18.15	5526402
2018-09-21	18.32	18.89	18.15	18.70	5679500
2018-09-24	18.63	18.97	18.29	18.84	2055573
2018-09-25	18.91	18.95	18.40	18.74	1772380
2018-09-26	18.65	19.46	18.54	19.27	2507625
2018-09-27	19.43	19.66	19.14	19.24	1697542
2018-09-28	19.18	19.72	19.12	19.46	2141594
2018-10-01	19.64	19.75	19.29	19.34	2227265
2018-10-02	19.38	19.38	18.47	18.52	2685246
2018-10-03	18.54	19.07	18.24	18.85	1709898
2018-10-04	18.85	18.90	18.15	18.29	1872498
2018-10-05	18.25	18.37	17.58	17.81	2212138
2018-10-08	17.75	17.89	17.35	17.68	1824751
2018-10-09	17.67	18.25	17.66	17.72	1719521
2018-10-10	17.61	17.61	16.76	16.81	3054119
2018-10-11	16.75	17.36	16.61	16.82	3959933
2018-10-12	17.14	17.36	16.87	17.27	2514048
2018-10-15	17.22	17.56	17.08	17.31	1317703
2018-10-16	17.41	17.93	17.23	17.91	2569410
2018-10-17	17.94	18.05	17.35	17.56	1292191
2018-10-18	17.43	17.70	17.02	17.14	1751337
2018-10-19	17.29	17.29	16.68	16.80	2235367
2018-10-22	16.82	17.16	16.76	17.04	1653845
2018-10-23	16.71	17.07	16.39	16.94	2386495
2018-10-24	17.00	17.22	16.72	16.74	2162752
2018-10-25	16.86	17.19	16.75	17.03	1799411
2018-10-26	16.77	16.84	15.95	16.55	3200439
2018-10-29	16.86	17.45	16.38	16.81	4068643
2018-10-30	19.84	21.07	19.16	20.97	12470894
2018-10-31	20.80	21.46	19.81	19.83	6971619
2018-11-01	19.83	21.41	19.51	21.11	4580905
2018-11-02	21.10	21.70	20.94	21.42	3477968
2018-11-05	21.94	22.23	21.36	21.46	4608609
2018-11-06	21.30	21.30	20.51	20.91	3881375
2018-11-07	20.84	20.92	20.21	20.66	2820794
2018-11-08	20.58	20.80	20.31	20.74	2708776
2018-11-09	20.51	21.22	20.45	20.74	2850065
2018-11-12	20.73	21.40	20.56	20.82	2975154
2018-11-13	20.81	21.45	20.81	21.11	3284472
2018-11-14	21.33	21.90	20.90	20.95	3026590
2018-11-15	20.67	20.90	19.83	20.90	3702723
2018-11-16	20.68	20.68	20.01	20.21	3419715
2018-11-19	20.11	20.22	19.25	19.42	3300235
2018-11-20	18.96	19.53	18.72	19.38	3298815
2018-11-21	19.67	20.17	19.64	20.03	2393589
2018-11-23	19.89	20.18	19.82	20.08	1318345
2018-11-26	20.21	20.78	20.19	20.66	2520523
2018-11-27	20.37	20.50	19.94	20.40	2608871
2018-11-28	20.58	21.84	20.49	21.57	4256893
2018-11-29	21.48	22.00	20.97	21.75	2886475
2018-11-30	22.00	22.76	21.88	22.33	4723151
2018-12-03	22.80	23.28	22.46	22.53	4191890
2018-12-04	22.50	22.81	21.73	21.97	3563049
2018-12-06	21.60	22.58	21.46	22.58	3909443
2018-12-07	22.62	22.82	21.82	22.07	4241854
2018-12-10	22.05	22.18	20.84	21.01	3520983
2018-12-11	21.26	21.41	20.59	20.87	2897427
2018-12-12	20.05	20.08	18.40	19.01	8768410
2018-12-13	18.91	19.05	17.63	17.81	7154360
2018-12-14	17.54	18.27	17.32	17.73	4256150
2018-12-17	17.49	17.88	16.91	17.02	3612104
2018-12-18	17.19	17.69	16.92	17.40	3209792
2018-12-19	17.30	17.32	16.44	16.64	3033752
2018-12-20	16.64	16.87	15.96	16.08	5253775
2018-12-21	16.24	16.36	15.33	15.41	5145255
2018-12-24	15.23	15.79	15.06	15.19	1937421
2018-12-26	15.25	16.27	15.05	16.23	2559625
2018-12-27	16.00	16.26	15.54	16.25	2270830
2018-12-28	16.25	16.48	15.91	15.99	2267444
2018-12-31	16.06	16.43	16.05	16.17	2277701
2019-01-02	15.97	16.57	15.75	16.45	2711581
2019-01-03	16.28	16.39	15.72	15.96	2282016
2019-01-04	16.21	16.76	16.21	16.60	1770539
2019-01-07	16.72	17.30	16.52	17.11	1909236
2019-01-08	17.35	17.50	17.05	17.24	1928912
2019-01-09	17.43	17.73	17.21	17.62	1829552
2019-01-10	17.20	17.70	17.03	17.55	2132060
2019-01-11	17.45	18.13	17.44	17.86	2382706
2019-01-14	17.72	18.08	17.68	17.88	1744958
2019-01-15	17.88	18.05	17.78	17.92	2286559
2019-01-16	17.95	18.20	17.76	17.77	1294040
2019-01-17	17.62	18.21	17.58	18.15	1883877
2019-01-18	18.42	18.57	18.18	18.55	2374417
2019-01-22	18.97	19.07	18.46	18.59	3254001
2019-01-23	18.61	18.74	18.31	18.40	1720408
2019-01-24	18.39	18.86	18.29	18.86	2007497
2019-01-25	18.90	19.53	18.88	19.49	2385263
2019-01-28	19.27	19.56	19.11	19.37	1864491
2019-01-29	19.32	19.40	18.84	18.93	1395832
2019-01-30	19.06	19.10	18.89	19.01	1310814
2019-01-31	19.06	19.06	18.67	18.94	2174550
2019-02-01	18.89	19.07	18.71	18.86	1288383
2019-02-04	18.83	19.01	18.80	18.93	1190832
2019-02-05	19.15	19.30	19.08	19.10	1684527
2019-02-06	19.08	19.14	18.57	18.93	1555606
2019-02-07	18.80	18.83	18.46	18.63	2127861
2019-02-08	18.63	19.05	18.63	19.04	2485591
2019-02-11	19.15	19.37	18.95	19.15	2392094
2019-02-12	18.73	20.45	18.25	20.01	10149675
2019-02-13	20.31	20.68	19.79	19.88	5238302
2019-02-14	19.66	20.06	19.56	19.78	2666988
2019-02-15	19.95	20.10	18.83	19.04	5324392
2019-02-19	18.83	19.52	18.83	19.39	4010140
2019-02-20	19.36	19.43	19.06	19.18	2189188
2019-02-21	19.28	19.64	18.88	19.41	2961650
2019-02-22	19.47	19.69	19.40	19.66	1868622
2019-02-25	19.87	20.03	19.55	19.63	2500905
2019-02-26	19.52	19.64	19.24	19.37	3626938
2019-02-27	19.47	20.20	19.38	20.08	4550839
2019-02-28	20.04	20.55	20.03	20.08	3036346
2019-03-01	20.38	20.85	20.11	20.41	2078728
2019-03-04	20.41	20.56	19.80	19.85	1717433
2019-03-05	19.93	20.01	19.76	19.83	1760534
2019-03-06	19.80	19.86	19.30	19.43	1675395
2019-03-07	19.33	19.62	19.20	19.36	1925354
2019-03-08	19.20	19.26	18.93	19.11	1576219
2019-03-11	19.19	19.72	19.15	19.69	1843775
2019-03-12	19.60	19.77	19.07	19.69	4281608
2019-03-13	19.73	19.94	19.56	19.70	2298599
2019-03-14	19.70	19.95	19.66	19.90	1420808
2019-03-15	19.97	20.23	19.74	19.80	2370457
2019-03-18	19.80	19.96	19.52	19.85	1975121
2019-03-19	19.84	20.04	19.67	19.73	1835439
2019-03-20	19.72	19.80	19.00	19.00	1739585
2019-03-21	18.98	19.31	18.92	19.28	1303952
2019-03-22	19.09	19.20	18.38	18.41	2131058
2019-03-25	18.36	18.61	18.16	18.58	1723073
2019-03-26	18.89	18.89	18.51	18.59	1421497
2019-03-27	18.62	18.76	18.43	18.72	1235213
2019-03-28	18.97	19.21	18.87	18.95	1237034
2019-03-29	19.09	19.20	18.82	18.87	1456023
2019-04-01	18.97	19.04	18.70	18.84	1375134
2019-04-02	18.78	19.09	18.69	19.03	1592574
2019-04-03	19.15	19.41	19.11	19.14	1948209
2019-04-04	19.20	19.80	19.19	19.77	1721862
2019-04-05	19.80	19.90	19.46	19.64	1474242
2019-04-08	19.56	19.59	19.32	19.50	1433994
2019-04-09	19.36	19.45	18.54	18.71	2461347
2019-04-10	19.02	19.40	18.92	19.32	1917990
2019-04-11	19.36	19.59	19.23	19.34	911011
2019-04-12	19.41	19.73	19.41	19.69	979094
2019-04-15	19.71	19.94	19.68	19.77	1537468
2019-04-16	19.79	19.84	19.45	19.50	1665865
2019-04-17	19.50	19.93	19.47	19.66	2132253
2019-04-18	19.56	19.92	19.52	19.74	2213695
2019-04-22	19.65	19.76	19.42	19.54	1431443
2019-04-23	19.64	20.04	19.61	19.94	2465218
2019-04-24	19.99	20.44	19.83	20.30	2042645
2019-04-25	20.25	20.29	19.94	20.10	2718145
2019-04-26	20.17	20.44	20.06	20.40	1477464
2019-04-29	20.44	20.69	20.43	20.56	1447447
2019-04-30	20.61	20.86	20.48	20.72	2595131
2019-05-01	20.76	20.89	19.63	19.68	4399378
2019-05-02	21.22	21.65	20.26	20.39	5326571
2019-05-03	20.41	20.47	19.90	20.24	2665295
2019-05-06	19.79	19.96	19.45	19.86	1985837
2019-05-07	19.74	19.97	19.33	19.51	2713969
2019-05-08	19.50	20.00	19.36	19.80	1987228
2019-05-09	19.77	19.78	19.24	19.61	2487049
2019-05-10	19.44	19.56	18.94	19.23	2633226
2019-05-13	18.75	18.89	18.40	18.53	2366977
2019-05-14	18.59	19.17	18.48	19.13	2240245
2019-05-15	18.98	19.18	18.85	18.95	2169439
2019-05-16	18.99	19.53	18.99	19.36	2102990
2019-05-17	20.01	20.85	19.84	20.70	6150882
2019-05-20	20.57	20.94	20.27	20.86	4049419
2019-05-21	20.89	21.17	20.59	21.16	2918022
2019-05-22	20.96	21.41	20.92	21.37	2566605
2019-05-23	21.20	21.30	20.72	20.85	3173595
2019-05-24	20.96	21.03	20.69	20.91	2009155
2019-05-28	21.02	21.34	20.96	20.96	2174070
2019-05-29	20.87	20.87	20.13	20.32	2491009
2019-05-30	20.25	20.57	20.02	20.44	1409903
2019-05-31	20.08	20.54	20.08	20.23	2097045
2019-06-03	20.15	20.83	20.10	20.72	2692038
2019-06-04	20.99	21.72	20.95	21.70	2844309
2019-06-05	21.82	22.65	21.72	22.60	2993222
2019-06-06	22.61	22.75	22.33	22.53	2102867
2019-06-07	22.69	22.94	22.57	22.89	1818924
2019-06-10	22.89	23.39	22.68	22.69	2033302
2019-06-11	22.78	23.18	22.76	23.10	1889452
2019-06-12	23.11	23.29	22.86	22.92	1270936
2019-06-13	23.20	23.65	23.15	23.49	1942402
2019-06-14	23.41	23.91	23.41	23.85	1609149
2019-06-17	23.79	23.92	23.37	23.52	1413647
2019-06-18	23.73	24.17	23.65	24.00	1943114
2019-06-19	24.04	24.10	23.66	23.75	1641950
2019-06-20	24.08	24.11	23.43	23.49	1794973
2019-06-21	23.40	23.42	22.98	23.10	2236001
2019-06-24	22.91	23.27	22.38	22.45	2410183
2019-06-25	22.45	22.68	21.80	21.86	2364916
2019-06-26	21.90	22.37	21.77	22.07	1805309
2019-06-27	21.98	22.26	21.87	22.15	1863857
2019-06-28	22.26	22.33	22.05	22.20	2381214
2019-07-01	22.58	22.72	21.93	22.07	1618219
2019-07-02	22.03	22.35	21.93	22.33	1632011
2019-07-03	22.38	22.71	22.26	22.70	1024551
2019-07-05	22.55	22.73	22.36	22.65	1155964
2019-07-08	22.53	23.19	22.51	23.13	1703324
2019-07-09	23.01	23.37	22.94	23.21	1388387
2019-07-10	23.26	23.30	22.72	23.02	1610345
2019-07-11	23.09	23.26	22.80	23.22	1113017
2019-07-12	23.31	24.18	23.31	23.98	2103318
2019-07-15	24.02	24.41	23.98	24.30	2134990
2019-07-16	24.30	24.47	24.09	24.26	2426751
2019-07-17	24.17	24.23	23.59	23.83	2470008
2019-07-18	23.78	23.97	23.62	23.91	1621587
2019-07-19	24.09	24.23	23.92	23.95	1285739
2019-07-22	24.00	24.12	23.59	23.61	975442
2019-07-23	23.85	24.17	23.55	24.16	1363029
2019-07-24	24.17	24.55	23.93	24.23	1185299
2019-07-25	24.23	24.54	24.06	24.14	1842449
2019-07-26	24.14	24.38	23.99	24.17	1189250
2019-07-29	24.18	24.45	23.93	24.39	2516009
2019-07-30	20.20	21.34	19.60	21.05	8916670
2019-07-31	21.00	21.15	20.11	20.34	4160930
2019-08-01	20.37	20.44	18.89	19.12	4653209
2019-08-02	19.00	19.52	18.88	19.19	3604236
2019-08-05	18.73	18.83	18.20	18.40	2445947
2019-08-06	18.62	19.06	18.41	18.97	2501668
2019-08-07	18.73	18.92	18.59	18.84	3022923
2019-08-08	18.98	19.01	18.55	18.80	2544132
2019-08-09	18.62	18.80	18.01	18.15	3094699
2019-08-12	18.05	18.08	17.58	17.70	1832143
2019-08-13	17.59	18.34	17.41	17.83	2785180
2019-08-14	17.43	17.47	16.96	16.96	3036066
2019-08-15	17.02	17.20	16.31	16.50	2043538
2019-08-16	16.69	16.94	16.49	16.79	1540992
2019-08-19	17.07	17.09	16.84	16.85	1526702
2019-08-20	16.72	16.90	16.45	16.74	3032865
2019-08-21	16.91	17.07	16.77	16.92	1714198
2019-08-22	17.02	17.26	16.96	17.14	2089719
2019-08-23	16.80	16.94	16.10	16.15	2766646
2019-08-26	16.36	16.48	16.19	16.31	1931248
2019-08-27	16.47	16.50	16.12	16.12	2834596
2019-08-28	16.00	16.63	15.97	16.50	1601131
2019-08-29	16.74	17.04	16.67	16.96	2099265
2019-08-30	17.12	17.25	16.90	16.92	1803051
2019-09-03	16.87	16.91	16.61	16.88	1325465
2019-09-04	16.98	17.47	16.96	17.24	1641159
2019-09-05	17.53	17.93	17.46	17.91	1615848
2019-09-06	18.03	18.18	17.60	17.78	1474511
2019-09-09	17.80	18.36	17.73	18.32	2178936
2019-09-10	18.25	18.60	18.20	18.60	1515392
2019-09-11	18.60	19.15	18.22	19.14	1854690
2019-09-12	19.27	19.38	19.03	19.23	1485949
2019-09-13	19.29	19.48	19.02	19.07	2369418
2019-09-16	18.90	19.20	18.82	19.02	1581592
2019-09-17	18.95	19.03	18.63	19.02	1290421
2019-09-18	19.04	19.09	18.61	18.89	1694803
2019-09-19	18.89	18.91	18.29	18.42	2113674
2019-09-20	18.51	18.72	17.96	17.98	2446567
2019-09-23	17.95	18.30	17.91	17.99	1049535
2019-09-24	18.16	18.17	17.47	17.66	1753469
2019-09-25	17.70	18.15	17.64	17.85	1511432
2019-09-26	17.91	18.05	17.73	17.97	995177
2019-09-27	18.00	18.26	17.72	17.79	1476731
2019-09-30	17.89	18.17	17.82	18.13	1222726
2019-10-01	18.18	18.30	17.92	18.01	1741048
2019-10-02	17.83	17.83	17.26	17.52	1931661
2019-10-03	17.49	17.52	16.96	17.50	1840668
2019-10-04	17.49	17.63	17.23	17.59	1184009
2019-10-07	17.53	17.71	17.42	17.47	1503544
2019-10-08	17.19	17.58	17.07	17.35	1150608
2019-10-09	17.55	17.91	17.47	17.75	1067320
2019-10-10	17.80	18.08	17.78	17.85	1060461
2019-10-11	18.10	18.54	18.06	18.26	1193203
2019-10-14	18.22	18.43	18.14	18.23	1311046
2019-10-15	18.24	18.50	18.11	18.46	1267777
2019-10-16	18.50	18.55	18.30	18.36	1400745
2019-10-17	18.48	18.65	18.36	18.46	1384465
2019-10-18	18.00	18.05	17.60	17.81	2472329
2019-10-21	17.90	18.18	17.89	18.17	1041645
2019-10-22	18.20	19.48	18.19	19.42	3786811
2019-10-23	19.27	19.27	18.74	19.01	1281711
2019-10-24	19.07	19.07	18.61	19.01	1952853
2019-10-25	18.83	19.37	18.75	19.06	1195902
2019-10-28	19.15	19.41	19.04	19.04	1523659
2019-10-29	19.03	19.03	18.69	18.72	1072483
2019-10-30	18.66	18.80	18.42	18.62	1146544
2019-10-31	18.50	18.55	18.28	18.50	1043258
2019-11-01	18.62	18.98	18.57	18.91	1857922
2019-11-04	16.01	16.57	15.36	15.44	18690880
2019-11-05	15.67	16.50	15.53	16.31	7890614
2019-11-06	16.44	16.63	16.18	16.51	3400043
2019-11-07	16.64	16.79	15.91	16.08	3658977
2019-11-08	16.12	16.28	15.86	15.88	2611707
2019-11-11	15.79	15.99	15.62	15.96	2506897
2019-11-12	16.00	16.11	15.55	15.58	2926194
2019-11-13	15.51	15.74	15.42	15.67	2698215
2019-11-14	15.60	15.85	15.50	15.56	1676143
2019-11-15	15.56	16.10	15.54	15.97	2986330
2019-11-18	15.97	16.06	15.68	15.72	1820730
2019-11-19	15.65	15.81	15.54	15.61	1899007
2019-11-20	15.57	15.58	15.27	15.43	2071222
2019-11-21	15.42	15.42	15.06	15.24	3285343
2019-11-22	15.30	15.67	15.27	15.66	2019057
2019-11-25	15.79	15.79	15.48	15.67	2124030
2019-11-26	15.70	16.48	15.58	16.47	4432751
2019-11-27	17.23	17.70	16.98	17.49	7471429
2019-11-29	17.50	17.56	17.16	17.30	2322545
2019-12-02	17.27	17.31	16.83	16.87	2786935
2019-12-03	16.53	16.79	16.40	16.63	2238748
2019-12-04	16.74	17.02	16.64	17.01	2369274
2019-12-05	17.13	17.30	16.93	17.20	2712267
2019-12-06	17.33	17.53	17.24	17.44	2168380
2019-12-09	17.29	17.78	17.27	17.69	1996077
2019-12-10	17.70	17.74	17.55	17.69	1695777
2019-12-11	17.65	17.75	17.49	17.51	1729251
2019-12-12	17.46	17.60	17.25	17.51	2396984
2019-12-13	17.58	18.00	17.51	17.78	2030244
2019-12-16	17.89	18.63	17.84	18.59	2724173
2019-12-17	18.56	18.73	18.44	18.69	2185531
2019-12-18	18.69	19.05	18.56	19.03	1666444
2019-12-19	19.01	19.13	18.89	19.01	1731294
2019-12-20	19.05	19.36	18.93	19.30	3177689
2019-12-23	19.35	19.49	19.26	19.37	1098768
2019-12-24	19.38	19.49	19.30	19.40	669443
2019-12-26	19.41	19.61	19.33	19.55	857002
2019-12-27	19.60	19.65	19.18	19.25	1271060
2019-12-30	19.14	19.25	18.97	18.99	1793235
2019-12-31	18.99	19.26	18.90	19.18	1982474
2020-01-02	19.35	19.38	19.02	19.24	3271951
2020-01-03	18.99	19.43	18.89	19.27	2711550
2020-01-06	19.00	19.05	18.21	18.37	4200650
2020-01-07	18.34	18.61	18.25	18.59	2644477
2020-01-08	18.67	18.78	18.04	18.16	2479710
2020-01-09	18.17	18.24	17.61	17.78	1927947
2020-01-10	17.76	17.84	17.56	17.77	1123778
2020-01-13	17.80	18.05	17.68	18.04	1518712
2020-01-14	18.09	18.84	18.06	18.76	1999068
2020-01-15	18.71	19.06	18.70	18.90	1344491
2020-01-16	19.05	19.32	18.96	19.02	1426606
2020-01-17	19.19	19.23	18.31	18.37	2270574
2020-01-21	18.32	18.39	18.03	18.09	2157925
2020-01-22	18.09	18.71	18.09	18.31	1450281
2020-01-23	18.20	18.90	17.98	18.78	1684118
2020-01-24	18.88	18.98	18.52	18.61	1607134
2020-01-27	18.02	18.64	17.95	18.45	1236349
2020-01-28	18.56	18.75	18.24	18.68	1284882
2020-01-29	18.80	19.10	18.68	18.68	1239845
2020-01-30	18.60	18.69	18.25	18.55	1177009
2020-01-31	18.49	18.54	17.91	17.96	1339978
2020-02-03	18.07	18.36	17.97	17.98	2482947
2020-02-04	18.29	18.73	18.16	18.42	2277198
2020-02-05	18.62	18.80	18.09	18.50	1661510
2020-02-06	18.63	18.74	18.35	18.40	1479788
2020-02-07	18.46	18.52	17.87	17.97	2154821
2020-02-10	18.13	18.47	18.01	18.15	2540193
2020-02-11	15.26	15.58	15.02	15.12	16126475
2020-02-12	15.26	15.90	15.20	15.45	6487031
2020-02-13	15.45	15.57	15.08	15.13	4984923
2020-02-14	15.15	15.50	15.15	15.45	3637737
2020-02-18	15.35	15.45	14.91	15.00	4699030
2020-02-19	15.00	15.12	14.80	14.96	3275969
2020-02-20	15.00	15.10	14.73	14.94	3033827
2020-02-21	14.86	15.05	14.51	14.57	2996511
2020-02-24	13.98	14.21	13.81	14.14	3690203
2020-02-25	14.28	14.34	13.27	13.46	3230124
2020-02-26	13.59	13.68	13.04	13.04	3370683
2020-02-27	12.72	13.23	12.37	12.55	5848158
2020-02-28	12.19	12.73	12.18	12.48	9194116
2020-03-02	12.55	12.63	12.19	12.49	6345242
2020-03-03	12.52	12.75	11.88	12.20	7170552
2020-03-04	12.41	12.47	11.84	12.39	4389162
2020-03-05	12.02	12.22	11.60	11.73	4598687
2020-03-06	11.33	11.61	11.03	11.14	7530181
2020-03-09	10.31	10.52	9.51	9.91	4275453
2020-03-10	10.31	10.40	9.67	10.29	5025049
2020-03-11	10.03	10.27	9.87	9.99	5598206
2020-03-12	9.23	9.51	8.67	8.75	6572801
2020-03-13	9.15	9.49	8.77	9.48	3825202
2020-03-16	8.28	9.36	8.13	8.33	4276451
2020-03-17	8.58	9.08	8.07	8.96	6926646
2020-03-18	8.39	8.79	7.25	7.39	6420275
2020-03-19	7.29	8.17	6.80	8.01	4965036
2020-03-20	8.01	8.43	7.15	7.23	11032371
2020-03-23	7.15	7.50	6.79	7.14	3339096
2020-03-24	7.46	8.06	7.46	8.01	6613341
2020-03-25	8.18	8.74	7.59	8.24	7212126
2020-03-26	8.32	8.96	8.08	8.76	5615831
2020-03-27	8.40	8.58	8.07	8.32	3230073
2020-03-30	8.25	8.49	7.92	8.41	3147815
2020-03-31	8.36	8.64	7.96	8.06	3078898
2020-04-01	7.66	7.81	7.20	7.45	3456807
2020-04-02	7.32	7.57	6.60	6.89	5159910
2020-04-03	6.85	7.50	6.60	7.48	4134741
2020-04-06	7.92	8.24	7.72	8.00	3686321
2020-04-07	8.62	8.84	8.19	8.39	4331637
2020-04-08	8.55	8.98	8.48	8.64	3001774
2020-04-09	8.97	9.55	8.92	9.35	3784450
2020-04-13	9.29	9.35	8.60	8.73	2989851
2020-04-14	9.08	9.19	8.76	8.97	2368011
2020-04-15	8.46	8.77	8.25	8.65	3092127
2020-04-16	8.66	8.66	8.23	8.36	2445776
2020-04-17	8.71	9.05	8.70	8.89	3180075
2020-04-20	8.59	9.06	8.57	8.64	2783051
2020-04-21	8.42	8.85	8.30	8.52	1970258
2020-04-22	8.73	8.92	8.56	8.56	1580775
2020-04-23	8.58	8.98	8.58	8.74	1832665
2020-04-24	8.84	9.19	8.84	8.97	3288817
2020-04-27	9.03	9.50	8.88	9.35	2528505
2020-04-28	9.73	9.94	9.45	9.64	3862032
2020-04-29	9.80	10.17	9.73	9.79	3524552
2020-04-30	9.10	9.71	9.00	9.27	4106162
2020-05-01	9.02	9.06	8.61	8.76	3699105
2020-05-04	8.55	8.85	8.35	8.71	2886937
2020-05-05	8.96	8.96	8.42	8.46	3518382
2020-05-06	8.50	8.62	8.09	8.23	3080876
2020-05-07	8.36	8.83	8.36	8.61	3905396
2020-05-08	8.86	8.95	8.64	8.94	6501076
2020-05-11	8.43	8.49	7.83	8.00	11773617
2020-05-12	8.10	8.29	7.60	7.68	8642775
2020-05-13	7.59	7.59	6.90	6.93	8846212
2020-05-14	6.82	7.02	6.37	6.91	5721973
2020-05-15	6.71	6.96	6.58	6.91	5687640
2020-05-18	7.40	7.55	7.25	7.30	8766700
2020-05-19	7.32	7.39	6.95	7.08	7356744
2020-05-20	7.23	7.60	7.12	7.47	5742854
2020-05-21	6.93	7.97	6.91	7.70	26844567
2020-05-22	7.70	7.70	7.32	7.38	21484308
2020-05-26	7.69	7.92	7.55	7.86	20873940
2020-05-27	8.18	8.52	7.93	8.51	14106350
2020-05-28	8.85	8.85	8.05	8.12	11724788
2020-05-29	8.00	8.20	7.80	7.86	16378230
2020-06-01	7.88	8.36	7.81	8.26	13434594
2020-06-02	8.39	8.61	8.30	8.41	9771784
2020-06-03	8.65	9.26	8.65	9.19	12833723
2020-06-04	9.15	9.46	8.91	9.30	10693180
2020-06-05	10.12	10.30	9.76	9.84	10865473
2020-06-08	10.44	10.54	10.04	10.22	9732087
2020-06-09	9.97	10.01	9.56	9.71	7927689
2020-06-10	9.73	9.73	9.07	9.42	8591780
2020-06-11	8.62	8.72	8.43	8.52	6612568
2020-06-12	9.00	9.04	8.33	8.68	7021906
2020-06-15	8.26	8.88	8.19	8.80	5460694
2020-06-16	9.49	9.49	8.99	9.28	12841952
2020-06-17	9.24	9.24	8.79	8.85	9167437
2020-06-18	8.68	9.01	8.55	8.81	8575349
2020-06-19	9.09	9.09	8.44	8.60	13241212
2020-06-22	8.55	8.59	8.28	8.58	10798685
2020-06-23	8.70	8.93	8.52	8.93	6403144
2020-06-24	8.75	8.76	8.26	8.58	9223958
2020-06-25	8.42	8.68	8.29	8.67	4830864
2020-06-26	8.57	8.72	8.10	8.26	12800721
2020-06-29	8.35	8.99	8.21	8.88	7766207
2020-06-30	8.84	8.89	8.53	8.84	10950927
2020-07-01	8.79	9.05	8.64	8.65	7347573
2020-07-02	8.86	9.01	8.62	8.68	4753394
2020-07-06	8.80	9.00	8.66	9.00	5440524
2020-07-07	8.89	9.09	8.56	8.60	5809353
2020-07-08	8.62	8.67	8.41	8.64	4280641
2020-07-09	8.57	8.63	8.21	8.29	4139238
2020-07-10	8.30	8.66	8.22	8.63	4844316
2020-07-13	8.66	8.71	8.36	8.46	4614436
2020-07-14	8.40	8.59	8.25	8.49	3635227
2020-07-15	8.72	9.20	8.70	9.18	5884811
2020-07-16	9.03	9.31	8.96	9.19	3494592
2020-07-17	9.20	9.45	9.08	9.13	3610023
2020-07-20	9.10	9.17	8.81	8.82	3341952
2020-07-21	8.95	9.49	8.94	9.44	7029356
2020-07-22	9.32	9.55	9.25	9.42	3798997
2020-07-23	9.40	9.95	9.38	9.78	6003125
2020-07-24	9.86	10.04	9.69	9.83	6513675
2020-07-27	9.62	9.98	9.55	9.95	6855280
2020-07-28	9.79	10.13	9.79	10.03	5033008
2020-07-29	10.03	10.49	10.01	10.33	4579264
2020-07-30	10.19	10.49	10.08	10.18	6358278
2020-07-31	10.21	10.65	9.31	9.49	17012107
2020-08-03	9.58	9.58	8.76	8.79	10467101
2020-08-04	8.76	9.02	8.75	8.94	5300748
2020-08-05	9.06	9.48	9.04	9.44	5733163
2020-08-06	9.42	9.42	9.03	9.04	4344977
2020-08-07	9.08	9.21	8.91	9.20	3307100
2020-08-10	9.25	9.73	9.24	9.60	4262621
2020-08-11	9.89	10.09	9.63	9.80	5790368
2020-08-12	9.99	10.00	9.54	9.77	5687985
2020-08-13	9.70	9.79	9.51	9.66	2621743
2020-08-14	9.54	9.70	9.42	9.60	3919257
2020-08-17	9.59	9.59	9.24	9.41	4123903
2020-08-18	9.34	9.39	9.07	9.23	3403496
2020-08-19	9.21	9.32	9.00	9.02	3573868
2020-08-20	8.99	9.03	8.75	8.79	7482880
2020-08-21	8.88	8.98	8.74	8.77	4246116
2020-08-24	8.81	9.22	8.75	9.19	5285415
2020-08-25	9.27	9.31	9.06	9.11	4120213
2020-08-26	9.10	9.10	8.87	8.89	2758774
2020-08-27	8.94	9.20	8.93	8.96	3660089
2020-08-28	8.99	9.15	8.89	9.14	3285653
2020-08-31	9.09	9.10	8.78	8.85	3525596
2020-09-01	8.79	9.18	8.71	9.17	3484210
2020-09-02	9.23	9.46	9.12	9.38	4398691
2020-09-03	9.37	9.67	9.35	9.38	4149848
2020-09-04	9.45	9.57	9.12	9.32	3083285
2020-09-08	9.17	9.83	9.16	9.74	5798667
2020-09-09	9.66	9.73	9.32	9.36	5442688
2020-09-10	9.40	9.61	9.36	9.48	6236444
2020-09-11	9.60	10.01	9.55	9.90	9160144
2020-09-14	9.95	10.34	9.74	10.30	4773170
2020-09-15	10.30	10.40	10.12	10.25	4424956
2020-09-16	10.26	10.89	10.25	10.70	6262940
2020-09-17	10.55	10.75	10.33	10.44	4970452
2020-09-18	10.39	10.47	9.98	10.06	6652587
2020-09-21	9.82	9.85	9.30	9.36	4636820
2020-09-22	9.40	9.59	9.21	9.53	5117410
2020-09-23	9.90	10.46	9.85	10.00	6942740
2020-09-24	9.90	9.90	9.39	9.67	5000965
2020-09-25	9.56	9.91	9.53	9.82	4145323
2020-09-28	9.99	10.13	9.91	10.04	2877012
2020-09-29	9.97	9.99	9.62	9.77	2876540
2020-09-30	9.80	10.09	9.80	9.84	2712974
2020-10-01	10.00	10.46	9.93	10.35	3659460
2020-10-02	10.01	10.58	9.96	10.54	2856753
2020-10-05	10.70	10.76	10.52	10.59	2317984
2020-10-06	10.62	10.73	10.18	10.20	2782277
2020-10-07	10.37	10.68	10.34	10.61	2373627
2020-10-08	10.69	11.01	10.66	10.96	2925807
2020-10-09	11.00	11.09	10.74	10.97	3029802
2020-10-12	11.02	11.07	10.84	11.06	3058792
2020-10-13	10.96	11.30	10.88	11.11	3001009
2020-10-14	11.08	11.34	10.92	10.93	2165462
2020-10-15	10.81	11.28	10.70	11.26	4262698
2020-10-16	11.34	11.48	11.04	11.30	3245766
2020-10-19	11.27	11.70	11.18	11.56	3854763
2020-10-20	11.69	12.22	11.59	11.78	5285773
2020-10-21	11.85	12.22	11.81	12.11	4035564
2020-10-22	12.19	12.45	12.11	12.43	4504402
2020-10-23	12.59	12.82	12.13	12.74	4483856
2020-10-26	12.68	12.69	12.03	12.23	8787423
2020-10-27	12.25	12.27	11.92	11.93	3796066
2020-10-28	11.65	11.83	11.51	11.66	3949863
2020-10-29	11.60	12.25	11.52	12.04	5895524
2020-10-30	13.24	13.26	11.89	12.23	13341686
2020-11-02	12.41	13.00	12.36	12.78	6924850
2020-11-03	12.97	13.12	12.76	13.01	3815078
2020-11-04	12.80	13.01	12.47	12.77	3192410
2020-11-05	12.84	13.20	12.82	13.18	3884763
2020-11-06	13.12	13.38	12.87	13.03	2714516
2020-11-09	14.09	14.27	13.51	13.52	6003566
2020-11-10	13.44	13.67	13.17	13.27	5211222
2020-11-11	13.35	13.35	12.71	12.82	4198012
2020-11-12	12.71	12.95	12.44	12.61	3819428
2020-11-13	12.73	13.19	12.73	13.15	3026531
2020-11-16	13.57	13.91	13.37	13.86	4966863
2020-11-17	13.85	14.21	13.58	14.17	4676663
2020-11-18	14.34	14.73	14.25	14.37	4737880
2020-11-19	14.31	14.72	14.18	14.69	2350512
2020-11-20	14.72	14.87	14.52	14.64	5147663
2020-11-23	14.83	14.88	14.42	14.50	3152195
2020-11-24	14.78	15.04	14.59	14.93	3953157
2020-11-25	14.83	14.87	14.31	14.82	3152989
2020-11-27	14.89	14.95	14.67	14.71	1579743
2020-11-30	14.66	14.74	14.41	14.55	2968988
2020-12-01	14.76	14.86	14.31	14.69	7146761
2020-12-02	14.60	14.67	14.39	14.51	3680738
2020-12-03	14.47	15.15	14.43	14.97	4820683
2020-12-04	15.11	15.16	14.68	14.83	3573748
2020-12-07	14.74	15.01	14.57	15.00	3460964
2020-12-08	14.88	15.50	14.78	15.21	5176998
2020-12-09	15.30	15.71	15.20	15.39	5724038
2020-12-10	15.23	15.47	15.01	15.39	2871690
2020-12-11	15.24	15.50	15.04	15.10	1858866
2020-12-14	15.27	15.32	14.95	14.97	2444703
2020-12-15	15.15	15.46	15.15	15.45	2524950
2020-12-16	15.50	15.59	15.08	15.29	2576059
2020-12-17	15.32	15.34	15.11	15.23	2729607
2020-12-18	15.18	15.29	14.97	15.10	5653019
2020-12-21	14.82	15.22	14.70	15.09	3256162
2020-12-22	15.13	15.18	14.67	14.68	3445829
2020-12-23	14.69	15.17	14.63	15.09	3775751
2020-12-24	15.08	15.12	14.69	15.05	1529360
2020-12-28	15.12	15.30	14.91	14.96	1959511
2020-12-29	14.93	14.98	14.52	14.65	2382254
2020-12-30	14.73	15.13	14.72	15.08	2878757
2020-12-31	15.01	15.11	14.81	14.88	1981556
2021-01-04	15.22	15.23	14.81	15.06	4414569
2021-01-05	15.00	15.58	14.97	15.45	2106601
2021-01-06	15.44	15.87	15.38	15.51	3744988
2021-01-07	15.70	15.84	15.42	15.59	2340354
2021-01-08	15.65	15.75	15.25	15.25	3293384
2021-01-11	15.06	15.56	14.92	15.52	3662490
2021-01-12	15.60	16.46	15.45	16.33	5047340
2021-01-13	16.26	16.38	15.80	15.91	2369614
2021-01-14	16.01	16.35	15.91	15.95	2321234
2021-01-15	15.85	15.92	15.24	15.59	2967450
2021-01-19	15.65	15.78	15.46	15.56	2131371
2021-01-20	15.59	16.14	15.55	15.97	3571063
2021-01-21	16.56	16.79	16.08	16.11	3520788
2021-01-22	16.00	16.08	15.68	15.89	2726028
2021-01-25	15.82	16.31	15.57	15.94	3125170
2021-01-26	16.43	16.43	15.72	15.87	6600294
2021-01-27	15.42	15.68	14.62	14.77	7031819
2021-01-28	15.00	15.36	14.90	15.17	8471690
2021-01-29	15.04	15.27	14.77	14.97	3901762
2021-02-01	15.05	15.44	14.88	15.41	2739157
2021-02-02	15.66	16.10	15.58	16.00	3147686
2021-02-03	16.09	16.86	15.98	16.79	4483554
2021-02-04	16.83	17.37	16.80	17.36	3698626
2021-02-05	17.44	17.95	17.43	17.74	3902644
2021-02-08	17.81	17.99	17.65	17.70	3903727
2021-02-09	17.66	17.97	17.43	17.54	6560751
2021-02-10	18.94	19.62	18.53	18.76	12205640
2021-02-11	18.97	19.62	18.91	19.21	6386796
2021-02-12	18.98	19.16	18.75	18.84	5766274
2021-02-16	18.85	18.99	18.36	18.62	3511665
2021-02-17	18.40	18.74	18.21	18.67	4474665
2021-02-18	18.61	18.70	18.32	18.51	3107216
2021-02-19	18.68	19.26	18.67	18.96	2862229
2021-02-22	18.61	19.04	18.49	18.54	5624731
2021-02-23	18.37	18.45	17.62	18.30	5063272
2021-02-24	18.36	18.59	18.13	18.30	2216368
2021-02-25	18.28	18.87	18.02	18.10	2355480
2021-02-26	18.11	18.57	17.87	18.20	2785178
2021-03-01	18.54	19.20	18.51	18.95	2769186
2021-03-02	18.93	19.18	18.83	19.02	2114256
2021-03-03	19.01	19.72	19.01	19.27	3301296
2021-03-04	19.26	19.54	18.54	18.97	3883331
2021-03-05	19.08	19.30	17.86	18.74	3828687
2021-03-08	18.90	19.54	18.75	19.11	4635596
2021-03-09	19.24	19.25	18.69	18.71	2126589
2021-03-10	18.79	19.15	18.65	18.86	4915262
2021-03-11	18.91	19.12	18.72	19.04	2794432
2021-03-12	19.05	19.60	19.04	19.45	2661584
2021-03-15	19.59	20.31	19.59	20.19	5372972
2021-03-16	20.15	20.21	19.39	19.50	2559557
2021-03-17	19.50	19.60	19.05	19.25	3422500
2021-03-18	19.18	20.07	19.14	19.42	4353361
2021-03-19	19.29	19.45	19.02	19.25	3447193
2021-03-22	19.31	19.55	18.88	19.43	5082928
2021-03-23	19.23	19.63	18.44	18.58	2914887
2021-03-24	18.67	19.01	18.14	18.14	4120759
2021-03-25	17.65	18.47	17.36	18.32	4258745
2021-03-26	18.59	18.72	17.77	18.31	4552748
2021-03-29	18.17	18.31	17.47	17.65	5157240
2021-03-30	17.67	18.00	17.48	17.90	2966261
2021-03-31	17.92	18.62	17.79	18.46	10650065
2021-04-01	18.48	18.53	18.13	18.27	2762071
2021-04-05	18.44	19.00	18.20	18.88	11914754
2021-04-06	18.88	19.26	18.88	19.10	2618685
2021-04-07	19.11	19.21	18.70	18.82	1778228
2021-04-08	18.74	19.14	18.46	18.98	5282707
2021-04-09	19.08	19.24	18.82	19.18	2699085
2021-04-12	19.10	19.36	19.00	19.19	2105912
2021-04-13	19.08	19.08	18.32	18.56	3693267
2021-04-14	18.55	18.80	18.37	18.43	1645139
2021-04-15	18.57	18.57	18.21	18.31	1650884
2021-04-16	18.46	18.52	18.25	18.42	1948029
2021-04-19	18.29	18.30	17.91	18.07	2597311
2021-04-20	18.03	18.03	17.39	17.79	3309089
2021-04-21	17.68	18.74	17.68	18.73	2956269
2021-04-22	18.75	19.39	18.69	19.02	2657146
2021-04-23	19.17	19.47	19.17	19.26	2470428
2021-04-26	19.39	19.89	19.27	19.52	2865576
2021-04-27	19.58	20.02	19.58	19.91	4417746
2021-04-28	19.80	20.04	19.72	19.77	1702704
2021-04-29	19.98	20.22	19.87	20.09	1957769
2021-04-30	20.00	20.32	19.83	19.91	2210557
2021-05-03	20.00	20.16	19.73	19.88	2782396
2021-05-04	19.40	20.04	19.12	19.72	3426773
2021-05-05	20.87	21.83	20.00	21.13	5213105
2021-05-06	21.19	21.20	20.22	20.44	3000396
2021-05-07	20.22	20.97	20.04	20.24	2778718
2021-05-10	20.30	20.34	19.22	19.27	4289842
2021-05-11	19.17	19.32	18.81	19.19	2607529
2021-05-12	19.03	19.30	18.30	18.35	4911126
2021-05-13	18.54	18.89	18.13	18.38	3425722
2021-05-14	18.50	19.18	18.48	19.01	5506592
2021-05-17	18.99	19.39	18.93	19.36	1943314
2021-05-18	19.40	19.53	18.96	18.98	2542894
2021-05-19	18.65	18.70	18.28	18.47	3426815
2021-05-20	18.51	18.51	17.79	18.26	3227749
2021-05-21	18.39	18.50	18.08	18.11	1796919
2021-05-24	18.19	18.19	17.89	17.91	2047779
2021-05-25	18.03	18.17	17.88	17.94	2183318
2021-05-26	18.09	18.84	18.09	18.32	8767601
2021-05-27	18.39	19.54	18.31	19.23	6661539
2021-05-28	19.41	19.47	18.94	19.06	6738760
2021-06-01	19.25	19.77	19.17	19.63	4758412
2021-06-02	19.77	19.82	19.35	19.55	6369535
2021-06-03	19.44	19.60	18.97	19.06	4445654
2021-06-04	19.14	19.34	18.54	19.02	4168776
2021-06-07	19.14	19.35	18.86	19.25	4458045
2021-06-08	19.33	19.45	19.08	19.31	1989846
2021-06-09	19.36	19.41	18.62	18.62	2462784
2021-06-10	18.74	18.76	18.23	18.24	5316750
2021-06-11	18.44	18.48	18.24	18.47	2705703
2021-06-14	18.45	18.54	17.80	17.94	3972790
2021-06-15	17.97	18.01	17.60	17.93	4454370
2021-06-16	17.84	18.05	17.65	18.01	3608518
2021-06-17	17.93	17.98	17.31	17.58	3363148
2021-06-18	17.30	17.46	16.95	17.32	5394005
2021-06-21	17.43	17.83	17.29	17.71	2145419
2021-06-22	17.70	17.92	17.41	17.82	1997531
2021-06-23	17.92	18.50	17.92	18.39	2687372
2021-06-24	18.48	18.76	18.30	18.63	2426996
2021-06-25	19.27	19.48	18.87	19.10	4481100
2021-06-28	19.18	19.18	18.38	18.53	4349277
2021-06-29	18.62	18.87	18.40	18.54	2571328
2021-06-30	18.54	18.58	18.31	18.57	2911795
2021-07-01	18.66	18.98	18.57	18.80	2179722
2021-07-02	18.82	18.86	18.52	18.73	1559845
2021-07-06	18.70	18.77	18.28	18.59	2037031
2021-07-07	18.52	18.71	18.07	18.31	6701115
2021-07-08	18.00	18.22	17.61	18.08	5460709
2021-07-09	18.35	18.85	18.32	18.82	2470002
2021-07-12	18.65	18.81	18.51	18.76	2713419
2021-07-13	18.65	18.80	18.21	18.29	2114691
2021-07-14	18.44	18.56	18.08	18.13	2219994
2021-07-15	18.07	18.18	17.57	17.78	2632884
2021-07-16	17.84	17.89	16.94	17.05	3801410
2021-07-19	16.62	16.96	16.42	16.73	3615645
2021-07-20	16.79	17.54	16.62	17.35	2365755
2021-07-21	17.53	18.01	17.53	17.73	2948338
2021-07-22	17.70	17.75	17.35	17.48	2859308
2021-07-23	17.55	17.89	17.47	17.64	3817065
2021-07-26	17.55	17.81	17.27	17.81	4148878
2021-07-27	17.67	17.73	17.36	17.56	1488961
2021-07-28	17.68	17.87	17.16	17.45	1675572
2021-07-29	17.51	17.90	17.45	17.46	3573939
2021-07-30	17.40	18.03	17.35	17.52	3449364
2021-08-02	18.07	18.62	18.02	18.10	5346441
2021-08-03	19.00	19.60	18.18	19.22	10111225
2021-08-04	19.56	20.83	19.43	20.51	10196803
2021-08-05	20.51	21.35	20.32	21.23	5210275
2021-08-06	21.31	21.45	21.04	21.15	3394110
2021-08-09	21.05	21.62	20.93	21.31	3198267
2021-08-10	21.31	22.16	21.24	21.75	3616169
2021-08-11	21.61	22.11	21.48	21.90	1979342
2021-08-12	21.87	22.03	21.66	21.90	1687726
2021-08-13	21.82	21.87	21.44	21.57	1799505
2021-08-16	21.37	21.40	21.01	21.17	1650250
2021-08-17	20.93	20.94	19.79	19.92	3755170
2021-08-18	19.82	20.31	19.69	19.71	2542118
2021-08-19	19.35	19.60	19.01	19.05	3840336
2021-08-20	19.51	19.75	19.37	19.74	3299359
2021-08-23	20.00	20.14	19.75	20.08	3332749
2021-08-24	20.12	20.91	20.12	20.71	3385448
2021-08-25	20.78	20.97	20.59	20.82	2597463
2021-08-26	20.79	20.83	20.20	20.32	2506638
2021-08-27	20.38	20.99	20.37	20.81	2282248
2021-08-30	20.92	21.11	20.76	20.84	2281838
2021-08-31	20.84	21.07	19.91	20.06	4298804
2021-09-01	20.21	20.64	20.19	20.25	3689450
2021-09-02	20.33	20.44	20.19	20.20	2987105
2021-09-03	20.12	20.33	19.89	20.28	2470710
2021-09-07	20.39	20.48	19.85	19.86	3004419
2021-09-08	19.78	20.02	19.39	19.50	3272573
2021-09-09	19.57	20.25	19.42	20.00	3663999
2021-09-10	20.11	20.27	19.60	19.61	2152901
2021-09-13	19.71	19.82	18.81	19.04	3114206
2021-09-14	19.02	19.04	18.45	18.75	2564984
2021-09-15	18.77	18.89	18.52	18.82	1750946
2021-09-16	18.92	19.11	18.77	18.79	2128579
2021-09-17	18.56	19.04	18.34	18.42	4803686
2021-09-20	18.00	18.24	17.69	18.01	2524923
2021-09-21	18.02	18.29	17.95	18.04	2959522
2021-09-22	18.19	18.41	18.06	18.28	1748472
2021-09-23	18.38	18.94	18.38	18.71	2249391
2021-09-24	18.28	18.89	18.15	18.68	2635202
2021-09-27	18.74	19.01	18.54	18.58	1311699
2021-09-28	18.48	18.60	18.32	18.37	1384918
2021-09-29	18.47	18.60	18.03	18.10	2810135
2021-09-30	18.12	18.12	17.51	17.52	5555885
2021-10-01	17.75	18.15	17.51	18.06	2720360
2021-10-04	18.01	18.36	17.96	18.00	1303417
2021-10-05	18.22	18.90	18.14	18.27	3026663
2021-10-06	18.06	18.26	17.74	17.91	1641901
2021-10-07	18.17	18.62	18.16	18.28	1780347
2021-10-08	18.18	18.28	17.66	17.75	2185515
2021-10-11	17.64	17.81	17.38	17.46	2071622
2021-10-12	17.59	17.84	17.53	17.73	1336391
2021-10-13	17.84	17.94	17.56	17.75	1328097
2021-10-14	17.92	18.02	17.77	17.88	1289158
2021-10-15	18.06	18.11	17.78	17.79	1086959
2021-10-18	17.66	17.95	17.58	17.94	1181133
2021-10-19	17.96	17.96	17.70	17.85	1500073
2021-10-20	17.79	18.15	17.68	17.71	1085394
2021-10-21	17.76	18.44	17.72	18.10	3254790
2021-10-22	18.05	18.07	17.78	17.92	1578301
2021-10-25	17.98	18.30	17.84	18.28	1859854
2021-10-26	18.44	18.81	18.29	18.56	3456375
2021-10-27	18.53	18.84	18.30	18.64	1859338
2021-10-28	18.70	18.88	18.57	18.87	1690221
2021-10-29	18.77	19.33	18.63	18.88	1979825
2021-11-01	18.96	19.29	18.91	19.03	2668608
2021-11-02	21.95	22.48	21.56	21.68	11697342
2021-11-03	22.10	22.96	21.97	22.50	6569675
2021-11-04	22.51	23.00	21.89	22.11	3077441
2021-11-05	22.40	22.46	21.11	21.34	4037886
2021-11-08	21.20	21.43	21.02	21.12	2005041
2021-11-09	21.06	21.35	20.89	21.13	1550806
2021-11-10	21.04	21.64	20.80	21.12	1735214
2021-11-11	21.13	21.50	21.04	21.14	1145421
2021-11-12	21.29	21.68	21.21	21.29	1268713
2021-11-15	21.48	21.88	21.39	21.87	1772705
2021-11-16	21.83	22.65	21.77	22.44	2454201
2021-11-17	22.40	22.45	21.93	22.22	2293447
2021-11-18	22.44	22.68	22.04	22.60	1884841
2021-11-19	22.48	22.94	22.39	22.63	2361909
2021-11-22	22.69	22.69	21.39	21.50	2933319
2021-11-23	21.35	21.49	21.08	21.20	2071951
2021-11-24	20.72	21.53	20.53	21.35	2554677
2021-11-26	20.44	20.88	20.24	20.63	1415532
2021-11-29	20.99	21.21	20.61	20.94	1752876
2021-11-30	20.74	20.76	19.74	20.07	2825593
2021-12-01	20.50	20.77	19.47	19.54	2441169
2021-12-02	19.64	20.04	19.17	19.96	2664012
2021-12-03	20.00	20.16	19.60	19.98	3628458
2021-12-06	19.96	20.66	19.81	20.37	1938000
2021-12-07	20.62	21.08	20.52	20.76	1560288
2021-12-08	20.70	20.88	20.49	20.66	1783120
2021-12-09	20.54	20.96	20.30	20.32	1480902
2021-12-10	20.45	20.54	19.97	20.06	1354951
2021-12-13	20.02	20.20	19.03	19.25	2913002
2021-12-14	19.11	19.37	18.95	19.01	1896827
2021-12-15	18.95	19.23	18.52	19.05	3258398
2021-12-16	18.78	18.96	17.97	18.19	4315805
2021-12-17	18.08	18.15	17.62	17.71	5561804
2021-12-20	17.49	17.57	16.88	17.06	3315362
2021-12-21	17.41	17.59	17.37	17.46	2235527
2021-12-22	17.37	17.56	17.19	17.36	1863311
2021-12-23	17.40	17.62	17.25	17.55	2223003
2021-12-27	17.55	17.88	17.47	17.72	2680600
2021-12-28	17.74	18.11	17.65	17.77	1531368
2021-12-29	17.84	18.13	17.76	17.94	1771123
2021-12-30	17.93	18.22	17.90	17.99	1479092
2021-12-31	17.99	18.13	17.85	18.04	890351
2022-01-03	18.13	18.39	18.00	18.07	1380287
2022-01-04	18.60	18.65	18.14	18.21	2498618
2022-01-05	18.13	18.35	17.46	17.48	3046280
2022-01-06	17.60	17.77	17.05	17.66	1665981
2022-01-07	17.57	17.59	16.98	16.98	2317065
2022-01-10	16.69	16.70	16.27	16.68	2489280
2022-01-11	16.62	16.71	16.27	16.66	2342391
2022-01-12	16.83	17.17	16.65	16.70	2035481
2022-01-13	16.68	16.87	16.48	16.51	1821818
2022-01-14	16.33	16.33	15.78	16.18	2323941
2022-01-18	16.20	16.42	16.05	16.15	2296739
2022-01-19	16.28	16.60	16.20	16.27	3012294
2022-01-20	16.21	16.82	15.96	15.98	2409956
2022-01-21	16.23	16.60	15.85	16.09	4330761
2022-01-24	15.75	16.56	15.51	16.50	4753324
2022-01-25	16.15	16.15	15.69	15.92	3561070
2022-01-26	16.09	16.22	15.35	15.50	3736209
2022-01-27	15.72	16.07	15.20	15.49	5468875
2022-01-28	15.50	15.58	14.95	15.57	3423647
2022-01-31	15.45	16.01	15.45	15.99	2302238
2022-02-01	16.12	16.49	15.84	16.19	2016746
2022-02-02	16.69	17.01	16.40	16.56	3304497
2022-02-03	16.29	16.76	16.14	16.16	4318655
2022-02-04	16.15	16.53	16.05	16.43	3134279
2022-02-07	16.50	16.90	16.38	16.58	2844468
2022-02-08	16.55	17.02	16.53	16.94	2972710
2022-02-09	17.16	17.47	17.10	17.46	2192642
2022-02-10	17.16	17.75	17.07	17.33	3903729
2022-02-11	16.33	16.49	15.16	15.36	10584929
2022-02-14	15.36	15.71	15.04	15.11	4569904
2022-02-15	15.27	15.67	15.27	15.54	5166963
2022-02-16	15.42	15.56	15.02	15.13	4124306
2022-02-17	15.00	15.26	14.47	14.47	4340676
2022-02-18	14.49	14.76	14.35	14.46	3225560
2022-02-22	14.30	14.57	14.11	14.24	4862344
2022-02-23	14.33	14.46	13.79	13.85	4310895
2022-02-24	13.42	14.92	13.39	14.86	7291759
2022-02-25	14.91	15.65	14.86	15.57	6183404
2022-02-28	15.25	15.69	15.21	15.63	3885660
2022-03-01	15.54	15.67	15.18	15.28	6190274
2022-03-02	15.37	15.53	15.16	15.36	2836090
2022-03-03	15.34	15.36	14.71	14.80	5097099
2022-03-04	14.67	14.71	13.96	14.09	6054135
2022-03-07	14.00	14.04	12.67	12.75	7165402
2022-03-08	12.78	13.53	12.61	13.05	3417512
2022-03-09	13.66	13.96	13.59	13.76	4304287
2022-03-10	13.50	13.99	13.42	13.83	4358015
2022-03-11	13.95	14.28	13.90	14.00	4051325
2022-03-14	14.04	14.39	13.91	14.12	4345479
2022-03-15	14.25	14.66	14.23	14.44	3208698
2022-03-16	14.72	15.21	14.72	15.19	4026244
2022-03-17	15.00	15.45	14.87	15.42	2854434
2022-03-18	15.30	15.79	15.26	15.61	5995404
2022-03-21	15.51	15.57	15.03	15.31	3715425
2022-03-22	15.53	15.83	15.36	15.39	3202088
2022-03-23	15.24	15.51	15.16	15.28	1883719
2022-03-24	15.31	15.62	15.29	15.53	1982770
2022-03-25	15.62	15.81	15.48	15.73	4193658
2022-03-28	15.73	15.89	15.52	15.85	2927985
2022-03-29	16.05	16.52	16.04	16.25	3367340
2022-03-30	16.21	16.27	15.90	16.08	2681631
2022-03-31	15.94	15.99	15.55	15.56	2756303
2022-04-01	15.60	15.72	15.27	15.39	3191505
2022-04-04	15.40	15.78	15.32	15.53	2676688
2022-04-05	15.39	15.62	15.03	15.18	2841225
2022-04-06	14.89	15.06	14.58	14.88	2836910
2022-04-07	14.75	14.94	14.49	14.84	2135729
2022-04-08	14.84	15.07	14.68	14.74	2368704
2022-04-11	14.54	15.02	14.49	14.68	2614186
2022-04-12	14.80	15.08	14.59	14.67	3301991
2022-04-13	14.69	15.12	14.69	15.00	2319537
2022-04-14	15.01	15.21	14.86	14.88	2604068
2022-04-18	14.81	14.97	14.65	14.84	2517559
2022-04-19	14.84	15.59	14.84	15.44	3013015
2022-04-20	15.53	15.66	15.31	15.33	1835605
2022-04-21	15.60	15.71	15.02	15.11	2594823
2022-04-22	14.93	15.09	14.29	14.34	3323920
2022-04-25	14.28	14.66	14.13	14.59	3507317
2022-04-26	14.45	14.60	13.67	13.74	4207824
2022-04-27	13.71	14.16	13.59	13.96	2845095
2022-04-28	14.20	14.60	13.98	14.43	2424923
2022-04-29	14.26	14.59	14.15	14.19	2404304
2022-05-02	14.24	14.44	14.03	14.42	3059855
2022-05-03	14.46	14.59	14.03	14.24	2858440
2022-05-04	14.32	14.49	13.77	14.42	4453517
2022-05-05	14.22	14.25	13.06	13.29	4199455
2022-05-06	10.47	10.65	9.67	9.85	24107509
2022-05-09	9.71	10.15	9.53	9.59	7119294
2022-05-10	9.73	9.87	9.32	9.59	8535993
2022-05-11	9.57	9.66	9.18	9.19	3981127
2022-05-12	9.07	9.93	9.07	9.69	7050361
2022-05-13	9.82	10.31	9.79	10.14	5672154
2022-05-16	10.07	10.15	9.89	9.99	3048645
2022-05-17	10.22	10.50	10.16	10.43	2918056
2022-05-18	10.23	10.29	9.64	9.71	3524897
2022-05-19	9.28	9.35	8.12	8.18	27893794
2022-05-20	8.34	8.53	8.09	8.48	13925104
2022-05-23	8.34	8.69	8.20	8.68	6054089
2022-05-24	8.57	8.57	8.12	8.21	5291063
2022-05-25	8.21	8.85	8.12	8.80	6425995
2022-05-26	8.93	9.26	8.93	9.13	6057088
2022-05-27	9.11	9.41	9.10	9.38	3757694
2022-05-31	9.39	9.80	9.29	9.70	6098025
2022-06-01	9.86	9.92	9.29	9.41	4722103
2022-06-02	9.55	10.15	9.47	10.06	4537973
2022-06-03	9.93	10.27	9.88	10.08	4510005
2022-06-06	10.17	10.39	9.97	10.10	5626613
2022-06-07	9.92	10.20	9.84	10.11	3405242
2022-06-08	10.00	10.24	9.95	10.04	2755834
2022-06-09	9.95	10.07	9.72	9.73	3983084
2022-06-10	9.47	9.59	9.28	9.34	4175381
2022-06-13	9.00	9.10	8.79	8.87	5086323
2022-06-14	8.92	9.04	8.65	8.66	4556775
2022-06-15	8.79	8.99	8.67	8.79	7263847
2022-06-16	8.52	8.54	8.07	8.16	7906169
2022-06-17	8.23	8.62	8.10	8.38	49896824
2022-06-21	8.38	8.46	8.03	8.08	9909415
2022-06-22	7.91	8.20	7.87	8.12	6521775
2022-06-23	8.19	8.26	7.90	8.21	7536413
2022-06-24	8.33	8.51	8.28	8.39	12467606
2022-06-27	8.42	8.51	8.13	8.36	4567732
2022-06-28	8.39	8.59	8.10	8.11	3657538
2022-06-29	8.15	8.15	7.76	7.81	4941592
2022-06-30	7.73	7.75	7.42	7.58	5395713
2022-07-01	7.56	7.71	7.39	7.67	4779803
2022-07-05	7.51	7.93	7.46	7.92	3609795
2022-07-06	7.92	7.98	7.62	7.66	3568464
2022-07-07	7.76	7.98	7.71	7.87	8346645
2022-07-08	7.88	8.02	7.77	7.96	4117645
2022-07-11	7.72	7.86	7.54	7.61	2893076
2022-07-12	7.59	7.80	7.59	7.66	2289888
2022-07-13	7.57	7.63	7.38	7.58	4275330
2022-07-14	7.46	7.52	7.22	7.26	3039651
2022-07-15	7.31	7.49	7.22	7.46	2085318
2022-07-18	7.57	7.72	7.41	7.44	3373736
2022-07-19	7.58	7.91	7.54	7.86	3008273
2022-07-20	7.88	8.10	7.84	8.07	2606043
2022-07-21	8.00	8.10	7.87	8.10	2160356
2022-07-22	8.17	8.17	7.86	7.91	2295713
2022-07-25	7.95	7.95	7.75	7.87	2546913
2022-07-26	7.70	7.70	7.38	7.41	2832376
2022-07-27	7.54	7.83	7.45	7.81	3196554
2022-07-28	7.80	8.09	7.69	8.08	2171149
2022-07-29	8.10	8.28	7.97	8.26	2835513
2022-08-01	8.16	8.42	8.04	8.37	2560617
2022-08-02	8.28	8.40	8.21	8.25	2081840
2022-08-03	8.40	8.75	8.30	8.46	2669433
2022-08-04	8.36	8.40	8.15	8.35	2613678
2022-08-05	8.23	8.63	8.20	8.45	2481045
2022-08-08	8.53	8.87	8.53	8.71	2411674
2022-08-09	8.68	8.68	8.23	8.36	4195353
2022-08-10	8.63	8.82	8.61	8.75	4266969
2022-08-11	8.94	9.18	8.86	8.89	2395142
2022-08-12	8.99	9.08	8.86	9.05	1978413
2022-08-15	9.01	9.12	8.95	9.08	2271184
2022-08-16	9.10	9.40	9.05	9.24	2656033
2022-08-17	9.05	9.15	8.89	9.01	2327157
2022-08-18	8.98	8.98	8.75	8.80	1827659
2022-08-19	8.73	8.75	8.26	8.31	5008773
2022-08-22	8.16	8.16	7.91	8.01	6193083
2022-08-23	8.09	8.21	7.95	8.00	4867540
2022-08-24	8.04	8.13	7.88	8.02	4275804
2022-08-25	8.01	8.30	7.97	8.09	3469264
2022-08-26	8.13	8.22	7.66	7.80	4285439
2022-08-29	7.67	7.82	7.61	7.68	2416894
2022-08-30	7.73	7.86	7.69	7.74	2481496
2022-08-31	7.75	7.89	7.57	7.59	4284818
2022-09-01	7.54	7.57	7.32	7.50	3245232
2022-09-02	7.66	7.68	7.38	7.41	2605007
2022-09-06	7.46	7.51	7.23	7.41	2783999
2022-09-07	7.42	7.81	7.39	7.76	3494943
2022-09-08	7.66	7.86	7.56	7.82	5347707
2022-09-09	7.90	8.11	7.90	7.97	6463367
2022-09-12	8.07	8.26	8.06	8.17	5212605
2022-09-13	7.91	7.91	7.58	7.60	3624317
2022-09-14	7.59	7.76	7.55	7.70	3717079
2022-09-15	7.65	7.86	7.41	7.42	4874390
2022-09-16	7.28	7.40	7.18	7.31	6962674
2022-09-19	7.24	7.54	7.20	7.53	5454669
2022-09-20	7.42	7.48	7.20	7.24	3366051
2022-09-21	7.32	7.37	7.07	7.07	2439673
2022-09-22	7.08	7.09	6.77	6.79	6177582
2022-09-23	6.66	6.76	6.50	6.65	3553480
2022-09-26	6.67	6.79	6.60	6.78	6541980
2022-09-27	6.90	6.91	6.71	6.85	3807187
2022-09-28	6.85	7.16	6.85	7.00	3373525
2022-09-29	6.87	6.88	6.42	6.50	3434089
2022-09-30	6.07	6.31	5.74	5.96	7648247
2022-10-03	6.04	6.39	5.93	6.34	3450616
2022-10-04	6.48	6.61	6.48	6.59	3003690
2022-10-05	6.43	6.76	6.38	6.69	2079464
2022-10-06	6.67	6.77	6.51	6.52	2209435
2022-10-07	6.39	6.44	6.24	6.27	2249404
2022-10-10	6.32	6.35	6.13	6.22	2835896
2022-10-11	6.22	6.49	6.18	6.33	2375527
2022-10-12	6.33	6.37	6.23	6.26	2526413
2022-10-13	6.07	6.50	5.95	6.40	2805997
2022-10-14	6.46	6.55	6.15	6.18	1951833
2022-10-17	6.36	6.48	6.35	6.40	2045431
2022-10-18	6.59	6.70	6.38	6.44	1994031
2022-10-19	6.36	6.42	6.06	6.20	2518337
2022-10-20	6.20	6.42	5.91	5.92	5345201
2022-10-21	5.90	6.12	5.82	6.09	3245083
2022-10-24	6.12	6.37	6.04	6.31	3070365
2022-10-25	6.33	6.59	6.33	6.53	2228400
2022-10-26	6.46	6.66	6.37	6.38	2507733
2022-10-27	6.44	6.52	6.30	6.32	1930114
2022-10-28	6.30	6.49	6.20	6.48	2408235
2022-10-31	6.40	6.57	6.36	6.56	3485745
2022-11-01	6.69	6.81	6.43	6.66	4090766
2022-11-02	6.69	6.69	6.22	6.25	3763155
2022-11-03	6.59	7.29	6.51	6.91	7908890
2022-11-04	7.06	7.42	7.06	7.25	5315846
2022-11-07	7.37	7.39	7.02	7.23	2642783
2022-11-08	7.27	7.29	6.95	7.03	2335449
2022-11-09	6.93	7.21	6.81	6.82	4148660
2022-11-10	7.20	7.55	7.18	7.55	5712701
2022-11-11	7.60	8.21	7.58	8.14	5490694
2022-11-14	8.13	8.13	7.84	7.96	4315088
2022-11-15	8.19	8.46	8.09	8.33	5893033
2022-11-16	8.13	8.30	8.03	8.25	3907748
2022-11-17	8.05	8.24	8.03	8.19	1895086
2022-11-18	8.34	8.44	8.12	8.29	2177103
2022-11-21	8.17	8.26	7.92	7.99	2451276
2022-11-22	8.06	8.39	8.06	8.33	3787849
2022-11-23	8.27	8.43	8.25	8.43	2195965
2022-11-25	8.41	8.49	8.36	8.48	1032073
2022-11-28	8.35	8.52	8.23	8.24	2032197
2022-11-29	8.22	8.67	8.22	8.55	2537671
2022-11-30	8.55	8.75	8.39	8.72	4286471
2022-12-01	8.72	8.98	8.72	8.76	3351805
2022-12-02	8.62	8.94	8.53	8.88	2196921
2022-12-05	8.74	8.82	8.45	8.53	3188122
2022-12-06	8.57	8.66	8.30	8.40	2675002
2022-12-07	8.35	8.42	8.18	8.27	2256418
2022-12-08	8.33	8.46	8.29	8.42	1928972
2022-12-09	8.31	8.53	8.25	8.36	1652086
2022-12-12	8.69	9.20	8.57	9.12	4102891
2022-12-13	9.35	9.46	9.00	9.24	3764367
2022-12-14	9.20	9.42	9.01	9.15	3864605
2022-12-15	8.91	8.96	8.67	8.77	2819338
2022-12-16	8.68	8.90	8.65	8.79	5621919
2022-12-19	8.80	8.80	8.28	8.37	2731179
2022-12-20	8.30	8.46	8.24	8.26	2379830
2022-12-21	8.57	8.77	8.56	8.63	3293802
2022-12-22	8.54	8.59	8.29	8.48	3184574
2022-12-23	8.45	8.64	8.37	8.60	1758090
2022-12-27	8.57	8.90	8.48	8.76	2624255
2022-12-28	8.75	8.81	8.41	8.47	2063031
2022-12-29	8.55	8.81	8.49	8.81	1753528
2022-12-30	8.67	8.97	8.60	8.92	2600915
2023-01-03	9.05	9.20	8.87	8.89	3266236
2023-01-04	9.02	9.48	9.02	9.40	2683365
2023-01-05	9.27	9.37	9.10	9.19	1713247
2023-01-06	9.26	9.58	9.23	9.53	1549200
2023-01-09	9.48	9.69	9.26	9.47	1938699
2023-01-10	9.38	9.68	9.38	9.66	1713548
2023-01-11	9.71	9.81	9.61	9.72	1618650
2023-01-12	9.75	9.98	9.64	9.95	2074175
2023-01-13	9.83	10.26	9.80	10.16	2302609
2023-01-17	10.22	10.70	10.19	10.50	3116701
2023-01-18	10.60	10.74	10.40	10.46	2532372
2023-01-19	10.28	10.28	9.89	10.05	2085215
2023-01-20	10.12	10.35	10.02	10.33	2550602
2023-01-23	10.38	10.60	10.28	10.58	1676155
2023-01-24	10.25	10.55	10.25	10.34	1701835
2023-01-25	10.14	10.41	10.03	10.41	2488645
2023-01-26	10.54	10.62	10.15	10.45	2723902
2023-01-27	10.43	10.85	10.36	10.71	1952413
2023-01-30	10.56	10.71	10.56	10.65	2371647
2023-01-31	10.66	10.90	10.62	10.90	2085902
2023-02-01	10.94	11.28	10.83	11.17	3026089
2023-02-02	11.29	11.42	11.03	11.18	2780093
2023-02-03	11.00	11.40	10.89	11.12	2716434
2023-02-06	10.93	11.01	10.66	10.78	3012508
2023-02-07	10.80	10.96	10.54	10.79	2572608
2023-02-08	10.96	10.97	9.56	9.88	8407775
2023-02-09	10.00	10.09	9.58	9.61	5382793
2023-02-10	9.46	9.53	9.25	9.33	3228144
2023-02-13	9.32	9.51	9.24	9.45	2393212
2023-02-14	9.33	9.56	9.28	9.38	1564690
2023-02-15	9.26	9.59	9.26	9.58	3211556
2023-02-16	9.38	9.60	9.21	9.21	5505050
2023-02-17	9.16	9.40	9.04	9.31	2027212
2023-02-21	9.15	9.20	8.84	8.89	2915838
2023-02-22	8.88	9.04	8.81	8.86	2016441
2023-02-23	8.91	8.95	8.64	8.84	3147729
2023-02-24	8.64	8.70	8.53	8.56	1922829
2023-02-27	8.69	8.82	8.54	8.54	2447574
2023-02-28	8.58	8.99	8.56	8.80	2480958
2023-03-01	8.79	8.92	8.64	8.69	1617905
2023-03-02	8.62	8.89	8.60	8.83	1538018
2023-03-03	8.85	8.96	8.76	8.92	2374238
2023-03-06	8.94	8.98	8.41	8.50	2870172
2023-03-07	8.57	8.62	8.36	8.39	2822169
2023-03-08	8.40	8.47	8.26	8.36	2783439
2023-03-09	8.35	8.41	8.17	8.17	2712600
2023-03-10	8.15	8.17	7.79	7.85	3813085
2023-03-13	7.53	7.58	7.20	7.26	5046100
2023-03-14	7.54	7.60	7.34	7.37	4036977
2023-03-15	7.15	7.22	7.02	7.17	6783704
2023-03-16	7.23	7.73	7.15	7.63	6444155
2023-03-17	7.59	7.77	7.49	7.71	6231277
2023-03-20	7.75	7.83	7.55	7.71	5271177
2023-03-21	7.90	7.96	7.77	7.85	2870567
2023-03-22	7.78	8.11	7.78	7.81	3773693
2023-03-23	7.93	8.08	7.84	8.00	5174414
2023-03-24	7.93	7.99	7.82	7.90	3211387
2023-03-27	7.97	8.05	7.86	8.00	2700831
2023-03-28	8.05	8.13	7.97	8.04	1937818
2023-03-29	8.17	8.38	8.17	8.36	1993335
2023-03-30	8.46	8.54	8.34	8.37	3901592
2023-03-31	8.47	8.58	8.43	8.53	2530094
2023-04-03	8.52	8.62	8.38	8.50	3211611
2023-04-04	8.50	8.59	8.34	8.37	2185890
2023-04-05	8.29	8.29	8.09	8.17	2837072
2023-04-06	8.10	8.19	7.96	8.15	1758509
2023-04-10	8.10	8.30	8.09	8.30	2652006
2023-04-11	8.35	8.38	8.20	8.31	1668366
2023-04-12	8.39	8.42	8.04	8.18	2014839
2023-04-13	8.28	8.34	8.21	8.29	2650700
2023-04-14	8.35	8.50	8.25	8.32	1141476
2023-04-17	8.27	8.30	8.05	8.19	1770328
2023-04-18	8.28	8.33	8.15	8.28	1369068
2023-04-19	8.21	8.26	8.11	8.16	1316927
2023-04-20	8.06	8.24	8.00	8.01	1132135
2023-04-21	8.04	8.05	7.95	8.02	1190970
2023-04-24	8.02	8.11	7.98	8.09	1449809
2023-04-25	8.00	8.01	7.75	7.80	2306694
2023-04-26	7.80	7.95	7.80	7.87	1655730
2023-04-27	7.87	8.02	7.82	7.95	1728171
2023-04-28	7.93	8.10	7.90	8.04	1541429
2023-05-01	8.01	8.08	7.77	7.82	2529481
2023-05-02	7.63	7.66	7.50	7.62	3016011
2023-05-03	7.60	7.82	7.58	7.70	2018685
2023-05-04	7.65	7.68	7.46	7.51	1983361
2023-05-05	7.66	7.90	7.61	7.83	2055077
2023-05-08	7.91	7.96	7.77	7.82	3575797
2023-05-09	7.27	7.54	7.11	7.39	5548009
2023-05-10	7.48	7.51	6.80	7.03	8108434
2023-05-11	7.04	7.09	6.84	7.08	8095427
2023-05-12	7.09	7.13	6.90	6.99	6029246
2023-05-15	6.96	7.11	6.94	7.08	4490378
2023-05-16	6.98	7.00	6.80	6.80	4769829
2023-05-17	6.82	6.93	6.76	6.88	3520169
2023-05-18	6.90	7.10	6.90	7.07	3068668
2023-05-19	6.90	6.92	6.73	6.81	7901589
2023-05-22	6.83	6.91	6.78	6.81	3089342
2023-05-23	6.78	6.99	6.74	6.81	3998628
2023-05-24	6.82	6.87	6.47	6.55	4188063
2023-05-25	6.59	6.61	6.42	6.47	2310085
2023-05-26	6.50	6.58	6.46	6.51	2452681
2023-05-30	6.59	6.70	6.47	6.69	3791878
2023-05-31	6.61	6.63	6.43	6.58	4730863
2023-06-01	6.60	6.83	6.50	6.71	4618625
2023-06-02	6.88	7.13	6.80	7.12	3846401
2023-06-05	7.05	7.07	6.80	7.12	3123899
2023-06-06	6.89	7.12	6.86	7.10	3215380
2023-06-07	7.12	7.25	7.07	7.10	3601599
2023-06-08	7.12	7.12	6.88	6.91	2933794
2023-06-09	6.95	6.96	6.76	6.85	2855953
2023-06-12	6.90	6.99	6.77	6.96	3115942
2023-06-13	7.05	7.08	6.88	6.92	2189927
2023-06-14	6.99	7.11	6.96	7.06	3467910
2023-06-15	7.04	7.16	6.97	7.14	2902631
2023-06-16	7.20	7.23	7.11	7.20	3218882
2023-06-20	7.14	7.15	6.89	6.92	3356797
2023-06-21	6.89	6.93	6.81	6.86	3079661
2023-06-22	6.86	6.86	6.71	6.79	2120612
2023-06-23	6.51	6.64	6.43	6.56	3812978
2023-06-26	6.60	6.75	6.60	6.64	2336396
2023-06-27	6.69	6.79	6.60	6.74	1959599
2023-06-28	6.69	6.69	6.51	6.61	3188773
2023-06-29	6.59	6.71	6.58	6.63	2339024
2023-06-30	6.70	6.75	6.60	6.71	2872787
2023-07-03	6.74	6.90	6.70	6.80	1905787
2023-07-05	6.76	6.76	6.61	6.69	2782608
2023-07-06	6.59	6.65	6.52	6.65	2026837
2023-07-07	6.66	6.85	6.63	6.80	3020565
2023-07-10	6.84	7.01	6.78	6.91	2105671
2023-07-11	6.97	7.24	6.89	7.23	3045687
2023-07-12	7.36	7.40	7.23	7.33	2415887
2023-07-13	7.37	7.45	7.20	7.21	2125490
2023-07-14	7.22	7.24	6.95	7.02	2603586
2023-07-17	7.00	7.18	6.90	7.10	2451646
2023-07-18	7.16	7.42	7.11	7.41	3739641
2023-07-19	7.43	7.76	7.43	7.73	3629495
2023-07-20	7.73	7.75	7.38	7.49	3825563
2023-07-21	7.56	7.59	7.34	7.39	2101884
2023-07-24	7.40	7.55	7.37	7.43	2264981
2023-07-25	7.43	7.46	7.21	7.24	2777090
2023-07-26	7.26	7.44	7.21	7.39	2173823
2023-07-27	7.47	7.50	7.20	7.23	2637875
2023-07-28	7.34	7.38	7.23	7.29	1859022
2023-07-31	7.34	7.55	7.34	7.42	2914215
2023-08-01	7.38	7.39	7.22	7.28	2469167
2023-08-02	7.18	7.20	7.03	7.06	2798541
2023-08-03	7.12	7.21	7.02	7.20	2184410
2023-08-04	7.22	7.37	7.14	7.20	2520370
2023-08-07	7.23	7.28	7.02	7.06	5740340
2023-08-08	7.06	7.19	6.96	7.10	3836913
2023-08-09	7.06	7.40	7.06	7.15	3943140
2023-08-10	7.25	7.38	7.20	7.26	3909153
2023-08-11	7.16	7.24	7.09	7.15	2596403
2023-08-14	7.08	7.22	7.04	7.17	3291990
2023-08-15	7.05	7.20	7.03	7.07	2487374
2023-08-16	7.10	7.22	7.03	7.13	2782483
2023-08-17	7.17	7.21	6.98	7.05	10126362
2023-08-18	6.95	7.18	6.91	7.15	6088435
2023-08-21	7.13	7.17	6.72	6.73	4409517
2023-08-22	6.66	6.68	6.47	6.55	4337016
2023-08-23	6.43	6.52	6.37	6.49	3420688
2023-08-24	6.48	6.55	6.39	6.47	2652036
2023-08-25	6.54	6.59	6.39	6.51	2319198
2023-08-28	6.56	6.80	6.54	6.79	3172496
2023-08-29	6.77	6.97	6.75	6.94	2299411
2023-08-30	6.93	6.99	6.82	6.92	2303341
2023-08-31	6.95	7.00	6.86	6.89	2311126
2023-09-01	6.98	7.12	6.97	7.06	2626298
2023-09-05	7.01	7.07	6.93	6.93	3375251
2023-09-06	6.91	7.00	6.69	6.77	3456541
2023-09-07	6.74	6.76	6.56	6.61	5012737
2023-09-08	6.64	6.68	6.56	6.63	2539002
2023-09-11	6.68	6.74	6.53	6.53	3338203
2023-09-12	6.55	6.70	6.52	6.61	2582643
2023-09-13	6.61	6.69	6.49	6.62	4231471
2023-09-14	6.69	6.84	6.69	6.78	3282248
2023-09-15	6.78	6.85	6.68	6.71	4379572
2023-09-18	6.72	6.72	6.51	6.51	3407874
2023-09-19	6.51	6.59	6.44	6.55	2477474
2023-09-20	6.60	6.65	6.48	6.48	2149048
2023-09-21	6.44	6.48	6.36	6.37	3138072
2023-09-22	6.39	6.43	6.26	6.31	2849420
2023-09-25	6.27	6.27	6.03	6.03	4283849
2023-09-26	6.01	6.07	5.94	5.98	6758374
2023-09-27	6.00	6.02	5.86	5.97	6180532
2023-09-28	5.96	6.14	5.91	6.10	3466458
2023-09-29	6.27	6.46	6.27	6.38	3783685
2023-10-02	6.36	6.40	6.18	6.23	2970644
2023-10-03	6.09	6.19	6.02	6.08	2479222
2023-10-04	6.10	6.16	6.02	6.14	2858959
2023-10-05	6.11	6.19	6.02	6.11	2162984
2023-10-06	6.07	6.21	6.00	6.17	3367620
2023-10-09	6.10	6.28	6.06	6.25	1711860
2023-10-10	6.28	6.39	6.12	6.14	3476006
2023-10-11	6.16	6.28	6.16	6.28	2505931
2023-10-12	6.26	6.29	6.09	6.18	2983709
2023-10-13	6.17	6.22	6.09	6.21	2426282
2023-10-16	6.29	6.54	6.24	6.52	3340316
2023-10-17	6.46	7.00	6.46	6.89	4568240
2023-10-18	6.86	6.86	6.73	6.79	2398371
2023-10-19	6.77	7.00	6.71	6.84	3645999
2023-10-20	6.86	6.89	6.72	6.76	2233482
2023-10-23	6.70	6.77	6.58	6.65	2841174
2023-10-24	6.69	6.79	6.61	6.72	2347968
2023-10-25	6.66	6.84	6.63	6.73	1623581
2023-10-26	6.71	6.83	6.64	6.73	3566738
2023-10-27	6.73	6.77	6.16	6.16	6960102
2023-10-30	6.23	6.37	6.23	6.35	3694058
2023-10-31	6.32	6.50	6.30	6.43	3259735
2023-11-01	6.43	6.44	6.17	6.36	2942287
2023-11-02	6.44	6.59	6.41	6.59	2891432
2023-11-03	6.71	6.89	6.71	6.82	2752991
2023-11-06	6.81	6.86	6.65	6.66	3136255
2023-11-07	6.67	6.88	6.65	6.70	3881024
2023-11-08	6.68	7.20	6.49	7.00	7892187
2023-11-09	7.07	7.10	6.75	6.77	3062363
2023-11-10	6.77	6.93	6.71	6.93	2897829
2023-11-13	6.84	6.85	6.54	6.58	4970780
2023-11-14	6.80	7.23	6.78	7.15	4607441
2023-11-15	7.18	7.52	7.17	7.45	4100511
2023-11-16	7.41	7.41	7.16	7.22	3271895
2023-11-17	7.33	7.34	7.22	7.30	2271569
2023-11-20	7.34	7.37	7.22	7.33	2363959
2023-11-21	7.24	7.31	7.17	7.22	2604258
2023-11-22	7.24	7.34	7.21	7.30	1849972
2023-11-24	7.28	7.39	7.22	7.35	2353773
2023-11-27	7.30	7.59	7.24	7.47	3960696
2023-11-28	7.43	7.62	7.32	7.54	5911720
2023-11-29	7.63	7.82	7.61	7.66	4513638
2023-11-30	7.68	7.75	7.55	7.66	2797099
2023-12-01	7.62	8.09	7.62	8.06	3844176
2023-12-04	8.00	8.19	7.97	8.04	2831520
2023-12-05	7.94	7.97	7.67	7.78	3650754
2023-12-06	7.84	8.01	7.80	7.89	3076479
2023-12-07	7.84	7.96	7.81	7.95	3161342
2023-12-08	7.92	8.07	7.88	7.97	1735042
2023-12-11	7.98	8.25	7.97	8.05	2389056
2023-12-12	8.02	8.02	7.79	7.82	3045824
2023-12-13	7.81	8.18	7.76	8.18	3762361
2023-12-14	8.30	8.44	8.05	8.12	4141263
2023-12-15	8.13	8.22	7.94	8.19	6098792
2023-12-18	8.17	8.60	8.12	8.59	5024038
2023-12-19	8.65	8.92	8.64	8.91	3830162
2023-12-20	8.80	8.99	8.67	8.67	3462556
2023-12-21	8.76	8.88	8.69	8.80	4796468
2023-12-22	8.43	8.64	8.25	8.49	4996871
2023-12-26	8.53	8.58	8.36	8.45	2635862
2023-12-27	8.45	8.53	8.39	8.40	6958107
2023-12-28	8.40	8.51	8.38	8.50	1986236
2023-12-29	8.46	8.54	8.33	8.35	2245362
2024-01-02	8.29	8.38	8.18	8.23	2194571
2024-01-03	8.06	8.09	7.78	7.80	2926603
2024-01-04	7.74	7.75	7.55	7.57	3177597
2024-01-05	7.55	7.73	7.51	7.57	3426369
2024-01-08	7.61	7.88	7.59	7.85	2851455
2024-01-09	7.76	7.98	7.74	7.98	2265149
2024-01-10	7.95	8.06	7.85	8.01	2165575
2024-01-11	7.96	7.96	7.66	7.82	2391650
2024-01-12	7.89	8.00	7.59	7.60	2652478
2024-01-16	7.48	7.50	7.07	7.16	6072643
2024-01-17	7.01	7.19	6.92	7.17	3217431
2024-01-18	7.26	7.29	7.15	7.25	2697792
2024-01-19	7.25	7.32	7.05	7.27	2841056
2024-01-22	7.27	7.45	7.26	7.43	4829406
2024-01-23	7.54	7.59	7.36	7.47	3162486
2024-01-24	7.60	7.60	7.25	7.26	3594531
2024-01-25	7.33	7.48	7.30	7.37	3274364
2024-01-26	7.40	7.52	7.39	7.46	1795264
2024-01-29	7.46	7.59	7.37	7.57	2270936
2024-01-30	7.55	7.76	7.50	7.68	2220283
2024-01-31	7.68	7.69	7.38	7.40	4089967
2024-02-01	7.47	7.61	7.31	7.60	2703242
2024-02-02	7.45	7.59	7.34	7.52	2146975
2024-02-05	7.40	7.48	7.22	7.45	2793713
2024-02-06	7.43	7.64	7.38	7.62	2835363
2024-02-07	7.57	7.59	7.41	7.48	3019594
2024-02-08	7.84	8.00	7.40	7.46	8629592
2024-02-09	7.50	7.92	7.43	7.84	5848497
2024-02-12	7.84	8.12	7.84	8.05	3938149
2024-02-13	7.78	7.80	7.57	7.72	3946340
2024-02-14	7.79	8.08	7.70	8.08	3451818
2024-02-15	8.09	8.17	8.00	8.01	3421410
2024-02-16	7.87	7.97	7.81	7.82	3377608
2024-02-20	7.72	7.86	7.68	7.85	2719664
2024-02-21	7.81	8.08	7.81	8.00	3202200
2024-02-22	7.98	8.12	7.95	8.08	2624340
2024-02-23	8.11	8.20	8.03	8.13	2352490
2024-02-26	8.08	8.24	8.04	8.20	2584716
2024-02-27	8.27	8.50	8.26	8.49	3052884
2024-02-28	8.42	8.63	8.36	8.61	2697810
2024-02-29	8.68	8.68	8.50	8.54	2074476
2024-03-01	8.54	8.63	8.44	8.50	1819650
2024-03-04	8.55	8.61	8.30	8.44	2311263
2024-03-05	8.34	8.47	8.22	8.27	2442820
2024-03-06	8.30	8.33	8.13	8.22	2176754
2024-03-07	8.25	8.30	8.15	8.16	2120252
2024-03-08	8.22	8.31	8.01	8.04	3232942
2024-03-11	8.03	8.12	7.85	7.93	2424237
2024-03-12	7.89	7.90	7.67	7.79	3410837
2024-03-13	7.79	7.98	7.77	7.78	2744395
2024-03-14	7.30	7.37	6.85	6.99	16285767
2024-03-15	6.97	7.04	6.91	6.95	6372717
2024-03-18	6.95	7.01	6.75	6.94	5982996
2024-03-19	6.84	7.01	6.83	6.95	4241077
2024-03-20	6.94	7.01	6.88	6.99	4224446
2024-03-21	7.04	7.13	6.97	7.09	3852818
2024-03-22	7.03	7.03	6.89	6.89	2625963
2024-03-25	6.99	7.06	6.81	6.83	2994213
2024-03-26	6.92	6.96	6.82	6.82	1940679
2024-03-27	6.87	6.98	6.87	6.97	2398861
2024-03-28	6.97	7.14	6.96	7.14	3589083
2024-04-01	7.14	7.14	6.99	7.02	2251981
2024-04-02	6.90	6.92	6.74	6.81	3546215
2024-04-03	6.80	6.82	6.67	6.69	2802673
2024-04-04	6.80	6.89	6.59	6.63	3057667
2024-04-05	6.60	6.69	6.54	6.55	2213462
2024-04-08	6.61	6.67	6.51	6.52	2365968
2024-04-09	6.56	6.61	6.51	6.55	2667474
2024-04-10	6.43	6.51	6.38	6.45	3399111
2024-04-11	6.54	6.64	6.38	6.39	3067477
2024-04-12	6.33	6.36	6.23	6.29	2988977
2024-04-15	6.35	6.40	6.26	6.28	2869356
2024-04-16	6.24	6.34	6.17	6.31	3519848
2024-04-17	6.36	6.40	6.26	6.30	2516295
2024-04-18	6.32	6.45	6.28	6.36	1865711
2024-04-19	6.43	6.58	6.40	6.47	2786725
2024-04-22	6.50	6.65	6.49	6.56	3201196
2024-04-23	6.57	6.68	6.55	6.62	1629501
2024-04-24	6.60	6.66	6.54	6.61	1702246
2024-04-25	6.51	6.57	6.43	6.48	2101281
2024-04-26	6.54	6.65	6.49	6.55	1678166
2024-04-29	6.58	6.63	6.56	6.59	1947023
2024-04-30	6.54	6.56	6.47	6.52	2408019
2024-05-01	6.51	6.57	6.36	6.44	3462016
2024-05-02	6.54	6.61	6.42	6.52	3153075
2024-05-03	6.62	6.68	6.52	6.56	2428268
2024-05-06	6.64	6.69	6.51	6.55	4087611
2024-05-07	6.60	6.63	6.54	6.56	3465447
2024-05-08	6.52	6.56	6.46	6.55	3069781
2024-05-09	6.60	6.65	6.51	6.64	1994522
2024-05-10	6.62	6.67	6.51	6.55	3145233
2024-05-13	6.63	6.86	6.61	6.66	2887185
2024-05-14	6.73	6.87	6.68	6.69	2879409
2024-05-15	6.75	6.76	6.63	6.66	3591037
2024-05-16	6.23	6.87	6.11	6.64	14472385
2024-05-17	6.60	6.70	6.42	6.63	5205913
2024-05-20	6.63	6.74	6.49	6.51	5744903
2024-05-21	6.51	6.67	6.51	6.62	3209154
2024-05-22	6.59	6.77	6.59	6.75	3084434
2024-05-23	6.66	6.67	6.48	6.53	3647899
2024-05-24	6.59	6.62	6.45	6.50	3058386
2024-05-28	6.52	6.67	6.52	6.65	2074021
2024-05-29	6.56	6.84	6.56	6.73	2806743
2024-05-30	6.79	6.83	6.63	6.74	2771498
2024-05-31	6.78	6.97	6.69	6.96	3699250
2024-06-03	6.98	7.07	6.77	6.78	3480068
2024-06-04	6.73	6.89	6.70	6.81	2250205
2024-06-05	6.84	6.85	6.63	6.72	2696608
2024-06-06	6.76	6.79	6.70	6.75	2060239
2024-06-07	6.71	6.89	6.68	6.74	2005116
2024-06-10	6.68	6.78	6.64	6.65	2124445
2024-06-11	6.64	6.67	6.61	6.64	1587244
2024-06-12	6.74	6.83	6.63	6.64	2219122
2024-06-13	6.60	6.64	6.52	6.61	2534079
2024-06-14	6.54	6.64	6.50	6.53	2370672
2024-06-17	6.50	6.81	6.45	6.76	2933501
2024-06-18	6.77	6.79	6.62	6.74	2836580
2024-06-20	6.68	6.95	6.68	6.83	2846356
2024-06-21	6.83	6.93	6.81	6.86	3590328
2024-06-24	6.69	7.04	6.55	6.95	3838678
2024-06-25	6.93	6.98	6.77	6.81	2495086
2024-06-26	6.80	6.99	6.78	6.81	7414990
2024-06-27	6.77	6.80	6.61	6.66	2650255
2024-06-28	6.55	6.68	6.46	6.53	3902774
2024-07-01	6.54	6.59	6.31	6.37	3085160
2024-07-02	6.37	6.39	6.22	6.31	2171411
2024-07-03	6.34	6.42	6.25	6.25	2247435
2024-07-05	6.25	6.38	6.19	6.28	4085588
2024-07-08	6.33	6.67	6.32	6.62	3278450
2024-07-09	6.60	6.68	6.50	6.62	2229821
2024-07-10	6.64	6.70	6.54	6.69	2335422
2024-07-11	6.77	6.85	6.70	6.82	2660327
2024-07-12	6.89	6.89	6.69	6.75	2440223
2024-07-15	6.75	6.75	6.38	6.38	2811624
2024-07-16	6.43	6.57	6.37	6.56	2197262
2024-07-17	6.51	6.77	6.48	6.74	2485585
2024-07-18	6.67	6.79	6.51	6.51	1596507
2024-07-19	6.51	6.60	6.44	6.55	1369795
2024-07-22	6.61	6.61	6.41	6.53	2135645
2024-07-23	6.33	6.52	6.33	6.40	2351600
2024-07-24	6.36	6.44	6.32	6.35	1926423
2024-07-25	6.36	6.63	6.34	6.59	2565207
2024-07-26	6.65	6.72	6.58	6.71	1896119
2024-07-29	6.65	6.74	6.63	6.74	1575760
2024-07-30	6.76	6.83	6.68	6.80	1514683
2024-07-31	6.78	6.96	6.72	6.79	2083260
2024-08-01	6.75	6.87	6.56	6.63	1882713
2024-08-02	6.46	6.52	6.28	6.31	2155753
2024-08-05	6.04	6.31	6.02	6.18	3440487
2024-08-06	6.23	6.39	6.16	6.30	1844427
2024-08-07	6.40	6.51	6.25	6.27	3311026
2024-08-08	7.06	7.52	7.06	7.42	9983049
2024-08-09	7.30	7.78	7.30	7.67	4521353
2024-08-12	7.72	7.84	7.56	7.59	3199565
2024-08-13	7.61	7.90	7.59	7.82	2854208
2024-08-14	7.81	7.82	7.62	7.66	2517219
2024-08-15	7.83	7.92	7.81	7.82	2678893
2024-08-16	7.78	7.87	7.66	7.72	2704216
2024-08-19	7.75	8.01	7.72	8.01	2746447
2024-08-20	8.00	8.07	7.95	8.06	2389003
2024-08-21	8.10	8.16	7.98	8.10	2358843
2024-08-22	8.10	8.12	7.98	8.03	2015063
2024-08-23	8.07	8.29	8.05	8.27	2087763
2024-08-26	8.31	8.31	8.12	8.14	2464951
2024-08-27	8.07	8.12	8.01	8.07	1687731
2024-08-28	8.00	8.01	7.47	7.55	3394260
2024-08-29	7.61	7.63	7.46	7.47	3574516
2024-08-30	7.50	7.56	7.40	7.46	2277128
2024-09-03	7.38	7.89	7.38	7.89	3818924
2024-09-04	7.80	8.00	7.75	7.90	3053645
2024-09-05	7.91	7.95	7.52	7.54	1577080
2024-09-06	7.53	7.62	7.45	7.50	1765217
2024-09-09	7.34	7.47	7.15	7.18	5922866
2024-09-10	7.05	7.06	6.40	6.49	7202495
2024-09-11	6.49	6.55	6.34	6.48	4293513
2024-09-12	6.46	6.97	6.46	6.89	5111235
2024-09-13	6.92	7.26	6.89	7.24	3920547
2024-09-16	7.32	7.58	7.32	7.44	5144550
2024-09-17	7.49	7.50	7.23	7.36	3433652
2024-09-18	7.38	7.50	7.25	7.31	4383260
2024-09-19	7.48	7.75	7.44	7.49	4538631
2024-09-20	7.48	7.63	7.40	7.60	16118887
2024-09-23	7.43	7.45	7.11	7.40	4795918
2024-09-24	7.53	7.65	7.45	7.58	3951019
2024-09-25	7.57	7.88	7.45	7.82	3387337
2024-09-26	8.00	8.26	7.98	8.20	4058162
2024-09-27	8.23	8.49	8.22	8.41	4459713
2024-09-30	8.40	8.45	8.28	8.36	3325975
2024-10-01	8.30	8.43	8.21	8.36	3652664
2024-10-02	8.22	8.24	8.06	8.12	3584177
2024-10-03	8.05	8.16	7.97	8.08	2399075
2024-10-04	8.19	8.52	8.19	8.33	3183063
2024-10-07	8.33	8.33	7.95	8.02	2266447
2024-10-08	8.05	8.19	8.00	8.01	3051685
2024-10-09	8.02	8.03	7.80	7.91	2741297
2024-10-10	7.85	7.93	7.79	7.88	1396651
2024-10-11	7.87	7.96	7.80	7.88	2031896
2024-10-14	7.85	8.43	7.80	8.39	4172796
2024-10-15	8.37	8.78	8.37	8.64	5774111
2024-10-16	8.70	8.80	8.64	8.73	4377258
2024-10-17	8.72	8.79	8.59	8.70	2803242
2024-10-18	8.68	8.78	8.60	8.63	1642105
2024-10-21	8.54	8.58	8.29	8.39	1830251
2024-10-22	8.40	8.44	8.21	8.27	1639740
2024-10-23	8.15	8.18	7.85	7.93	3217158
2024-10-24	8.03	8.14	7.92	7.93	2349957
2024-10-25	8.03	8.18	7.94	7.95	2305558
2024-10-28	8.01	8.09	7.95	8.06	2119418
2024-10-29	8.02	8.22	7.91	8.05	2288015
2024-10-30	8.05	8.20	8.01	8.01	1741795
2024-10-31	8.03	8.14	7.82	7.90	1946981
2024-11-01	7.90	7.99	7.85	7.88	1983685
2024-11-04	7.85	8.07	7.84	7.96	1795150
2024-11-05	7.93	8.20	7.85	8.17	3209317
2024-11-06	8.33	8.33	8.03	8.06	3691647
2024-11-07	9.25	10.62	9.13	9.94	17982811
2024-11-08	9.82	9.82	8.70	8.76	5874391
2024-11-11	8.94	8.94	8.47	8.61	3156268
2024-11-12	8.52	8.82	8.47	8.61	3077254
2024-11-13	8.62	8.92	8.61	8.79	3467561
2024-11-14	8.77	9.14	8.75	8.91	3358884
2024-11-15	8.93	9.08	8.64	8.97	4430383
2024-11-18	8.95	9.00	8.66	8.83	2967390
2024-11-19	8.67	8.73	8.48	8.57	4145699
2024-11-20	8.47	8.48	8.19	8.32	3276269
2024-11-21	8.34	8.48	8.22	8.43	3937625
2024-11-22	8.51	8.84	8.51	8.72	3537639
2024-11-25	8.83	9.03	8.80	8.91	3570606
2024-11-26	8.79	8.83	8.60	8.77	1906701
2024-11-27	8.82	9.02	8.74	8.77	1974167
2024-11-29	8.82	8.89	8.73	8.77	1465531
2024-12-02	8.70	9.27	8.70	9.13	4086311
2024-12-03	9.03	9.26	8.88	9.10	3795022
2024-12-04	9.02	9.15	8.93	9.06	2381132
2024-12-05	9.05	9.25	8.96	8.99	2495928
2024-12-06	9.14	9.31	9.01	9.05	2504651
2024-12-09	9.14	9.38	9.04	9.07	2802502
2024-12-10	9.10	9.16	8.97	8.98	2776196
2024-12-11	9.01	9.18	8.97	9.18	3422443
2024-12-12	9.12	9.12	8.64	8.70	5056146
2024-12-13	8.76	8.76	8.00	8.00	5657087
2024-12-16	7.99	7.99	7.62	7.62	4692362
2024-12-17	7.61	7.87	7.61	7.83	4124350
2024-12-18	7.90	8.00	7.67	7.69	3413185
2024-12-19	7.74	7.80	7.56	7.56	2307664
2024-12-20	7.52	7.89	7.45	7.78	4527291
2024-12-23	7.66	7.80	7.52	7.63	1522621
2024-12-24	7.57	7.62	7.48	7.58	1247734
2024-12-26	7.55	7.71	7.55	7.65	1988953
2024-12-27	7.59	7.69	7.49	7.56	2029185
2024-12-30	7.44	7.45	7.25	7.37	2634090
2024-12-31	7.43	7.51	7.35	7.46	2716602
2025-01-02	7.58	7.62	7.28	7.28	2172882
2025-01-03	7.33	7.59	7.27	7.50	2346782
2025-01-06	7.61	7.81	7.59	7.61	2546450
2025-01-07	7.66	7.75	7.50	7.53	3441314
2025-01-08	7.47	7.49	7.25	7.28	2711893
2025-01-10	7.18	7.38	7.13	7.34	3433187
2025-01-13	7.25	7.50	7.11	7.45	3941621
2025-01-14	7.49	7.56	7.27	7.33	2709984
2025-01-15	7.55	7.63	7.23	7.27	2549339
2025-01-16	7.20	7.23	6.96	7.21	2938318
2025-01-17	7.25	7.49	7.21	7.34	2837683
2025-01-21	7.41	7.69	7.39	7.62	3611284
2025-01-22	7.62	7.74	7.55	7.68	1573879
2025-01-23	7.56	7.71	7.44	7.65	3430654
2025-01-24	7.62	7.72	7.50	7.57	3300242
2025-01-27	7.53	7.61	7.26	7.39	3587679
2025-01-28	7.41	7.63	7.36	7.36	5099504
2025-01-29	7.37	7.49	7.28	7.41	3532660
2025-01-30	7.44	7.85	7.43	7.79	2548405
2025-01-31	7.74	7.76	7.50	7.53	2907351
2025-02-03	7.28	7.45	7.18	7.35	6604593
2025-02-04	7.24	7.54	7.24	7.38	3662634
2025-02-05	7.42	7.42	7.25	7.38	4073741
2025-02-06	7.59	7.71	7.04	7.04	7431949
2025-02-07	7.00	7.04	6.70	6.70	7155194
2025-02-10	6.75	6.88	6.66	6.68	3748584
2025-02-11	6.61	6.67	6.51	6.62	4655140
2025-02-12	6.55	6.62	6.48	6.61	5448789
2025-02-13	6.66	6.77	6.62	6.73	5553535
2025-02-14	6.76	6.79	6.62	6.63	4128776
2025-02-18	6.63	6.73	6.56	6.68	3759158
2025-02-19	6.68	6.76	6.59	6.71	3597541
2025-02-20	6.76	6.83	6.65	6.65	2236810
2025-02-21	6.73	6.77	6.58	6.60	3182406
2025-02-24	6.69	6.78	6.59	6.67	3249316
2025-02-25	6.64	6.71	6.53	6.60	2428134
2025-02-26	6.64	6.75	6.46	6.50	2966542
2025-02-27	6.50	6.52	6.33	6.35	2619032
2025-02-28	6.35	6.44	6.30	6.35	1603658
2025-03-03	6.44	6.51	6.15	6.23	4015371
2025-03-04	6.15	6.29	6.03	6.18	3362057
2025-03-05	6.23	6.43	6.15	6.43	3078288
2025-03-06	6.33	6.61	6.33	6.37	3621750
2025-03-07	6.29	6.46	6.17	6.44	3882771
2025-03-10	6.33	6.74	6.33	6.59	4620263
2025-03-11	6.58	6.74	6.48	6.65	3724561
2025-03-12	6.67	6.73	6.30	6.50	3481834
2025-03-13	6.45	6.61	6.32	6.41	2668598

Explore More About UA

Coins representing dividend payouts and trends

UA Dividend History

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

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

UA Stock Split History

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

Graph showing historical stock prices and market trends

UA Historical Prices

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

Web Analytics