UAA Historical Prices

Summary

Key Stock Metrics

6.17

(August 5, 2024)

52-Week Low

11.89

(November 7, 2024)

52-Week High

52.95

(September 17, 2015)

All-Time High

7.19

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-18	0.49	0.49	0.38	0.40	1141548490
2005-11-21	0.41	0.42	0.40	0.41	267515570
2005-11-22	0.40	0.41	0.36	0.37	204557650
2005-11-23	0.38	0.38	0.37	0.37	65563424
2005-11-25	0.37	0.38	0.37	0.37	18511800
2005-11-28	0.37	0.38	0.37	0.37	51519112
2005-11-29	0.37	0.37	0.33	0.34	129017032
2005-11-30	0.34	0.36	0.33	0.35	51099688
2005-12-01	0.36	0.37	0.36	0.36	46365296
2005-12-02	0.37	0.39	0.37	0.39	74943248
2005-12-05	0.40	0.41	0.39	0.40	44910024
2005-12-06	0.41	0.41	0.39	0.39	36674080
2005-12-07	0.39	0.40	0.39	0.40	27986944
2005-12-08	0.40	0.41	0.40	0.40	15830032
2005-12-09	0.40	0.41	0.39	0.39	12703424
2005-12-12	0.39	0.40	0.39	0.40	20831336
2005-12-13	0.41	0.41	0.40	0.40	16910368
2005-12-14	0.41	0.43	0.41	0.42	65525296
2005-12-15	0.42	0.44	0.42	0.43	33763544
2005-12-16	0.43	0.43	0.42	0.43	63841248
2005-12-19	0.43	0.43	0.40	0.42	56730128
2005-12-20	0.43	0.45	0.42	0.44	91993424
2005-12-21	0.44	0.45	0.44	0.45	78521056
2005-12-22	0.45	0.45	0.44	0.45	34043160
2005-12-23	0.45	0.50	0.45	0.49	120056632
2005-12-27	0.50	0.55	0.50	0.52	263677220
2005-12-28	0.54	0.58	0.53	0.57	232830570
2005-12-29	0.61	0.63	0.60	0.63	287380970
2005-12-30	0.62	0.63	0.59	0.60	233186440
2006-01-03	0.59	0.59	0.52	0.52	259444860
2006-01-04	0.52	0.52	0.49	0.50	239210880
2006-01-05	0.51	0.56	0.51	0.56	227079380
2006-01-06	0.55	0.57	0.53	0.56	176418180
2006-01-09	0.57	0.57	0.55	0.56	67476248
2006-01-10	0.57	0.61	0.56	0.59	188250990
2006-01-11	0.60	0.61	0.57	0.59	82308568
2006-01-12	0.58	0.62	0.58	0.61	98443640
2006-01-13	0.61	0.63	0.61	0.61	68690032
2006-01-17	0.62	0.62	0.58	0.60	59170408
2006-01-18	0.58	0.62	0.57	0.61	64038256
2006-01-19	0.60	0.62	0.60	0.61	39762560
2006-01-20	0.61	0.62	0.59	0.60	42571424
2006-01-23	0.60	0.61	0.57	0.59	60257088
2006-01-24	0.59	0.60	0.58	0.58	47178720
2006-01-25	0.58	0.59	0.55	0.58	51995728
2006-01-26	0.58	0.61	0.58	0.59	40957280
2006-01-27	0.60	0.61	0.59	0.60	26035992
2006-01-30	0.60	0.66	0.60	0.63	143843000
2006-01-31	0.64	0.65	0.62	0.63	43035328
2006-02-01	0.63	0.64	0.60	0.61	39521072
2006-02-02	0.62	0.63	0.60	0.62	31882496
2006-02-03	0.62	0.63	0.59	0.61	30528904
2006-02-06	0.62	0.62	0.59	0.62	72852488
2006-02-07	0.52	0.54	0.48	0.49	463799150
2006-02-08	0.49	0.49	0.45	0.46	201926720
2006-02-09	0.48	0.48	0.46	0.46	59494504
2006-02-10	0.46	0.48	0.46	0.47	31304200
2006-02-13	0.47	0.48	0.47	0.48	43639048
2006-02-14	0.48	0.49	0.47	0.48	22242120
2006-02-15	0.47	0.48	0.45	0.46	47648984
2006-02-16	0.45	0.46	0.43	0.45	101061856
2006-02-17	0.45	0.46	0.44	0.46	31558392
2006-02-21	0.45	0.45	0.43	0.43	44922736
2006-02-22	0.43	0.45	0.43	0.44	43988568
2006-02-23	0.44	0.46	0.43	0.46	33128056
2006-02-24	0.45	0.46	0.45	0.45	22775936
2006-02-27	0.45	0.45	0.45	0.45	17310728
2006-02-28	0.45	0.45	0.44	0.44	20716944
2006-03-01	0.44	0.46	0.44	0.45	20907592
2006-03-02	0.45	0.46	0.44	0.46	22458184
2006-03-03	0.46	0.46	0.45	0.45	12868656
2006-03-06	0.45	0.45	0.45	0.45	20831336
2006-03-07	0.45	0.46	0.44	0.45	27923392
2006-03-08	0.44	0.44	0.42	0.42	32289208
2006-03-09	0.42	0.43	0.42	0.42	24701464
2006-03-10	0.42	0.42	0.41	0.42	36044952
2006-03-13	0.42	0.44	0.41	0.43	21937088
2006-03-14	0.47	0.48	0.46	0.47	125242224
2006-03-15	0.47	0.47	0.46	0.47	17253528
2006-03-16	0.47	0.48	0.47	0.48	38123000
2006-03-17	0.48	0.48	0.47	0.47	16872240
2006-03-20	0.47	0.50	0.47	0.49	33877928
2006-03-21	0.49	0.49	0.48	0.49	25235272
2006-03-22	0.49	0.49	0.47	0.49	20742368
2006-03-23	0.49	0.51	0.49	0.50	45437480
2006-03-24	0.50	0.52	0.50	0.52	37246024
2006-03-27	0.52	0.55	0.52	0.54	73399008
2006-03-28	0.54	0.55	0.52	0.52	52180024
2006-03-29	0.52	0.54	0.52	0.54	37373120
2006-03-30	0.53	0.54	0.52	0.52	19897168
2006-03-31	0.52	0.52	0.51	0.51	19890808
2006-04-03	0.51	0.53	0.51	0.51	22108672
2006-04-04	0.51	0.52	0.51	0.52	19147288
2006-04-05	0.53	0.53	0.52	0.52	20774144
2006-04-06	0.52	0.53	0.51	0.51	15410608
2006-04-07	0.51	0.52	0.51	0.51	13014816
2006-04-10	0.52	0.52	0.50	0.50	17012048
2006-04-11	0.50	0.50	0.48	0.49	20450040
2006-04-12	0.49	0.49	0.48	0.49	15232672
2006-04-13	0.49	0.50	0.49	0.50	13777400
2006-04-17	0.50	0.51	0.50	0.51	18467312
2006-04-18	0.51	0.51	0.51	0.51	11934488
2006-04-19	0.51	0.53	0.51	0.52	18378344
2006-04-20	0.52	0.53	0.52	0.52	12576328
2006-04-21	0.53	0.53	0.51	0.52	15423320
2006-04-24	0.52	0.53	0.52	0.53	19020192
2006-04-25	0.53	0.53	0.51	0.51	22426416
2006-04-26	0.63	0.64	0.58	0.58	425663440
2006-04-27	0.59	0.61	0.58	0.60	55853152
2006-04-28	0.59	0.60	0.58	0.58	27218000
2006-05-01	0.58	0.59	0.57	0.58	30077704
2006-05-02	0.58	0.59	0.56	0.57	18931224
2006-05-03	0.57	0.58	0.56	0.56	20430976
2006-05-04	0.56	0.58	0.56	0.58	16357488
2006-05-05	0.58	0.59	0.58	0.58	18270312
2006-05-08	0.58	0.58	0.57	0.57	13910856
2006-05-09	0.57	0.60	0.57	0.59	48532312
2006-05-10	0.57	0.59	0.55	0.58	29232504
2006-05-11	0.57	0.59	0.57	0.58	29022792
2006-05-12	0.57	0.58	0.55	0.56	21606632
2006-05-15	0.56	0.57	0.54	0.56	16808688
2006-05-16	0.57	0.57	0.56	0.56	9919984
2006-05-17	0.56	0.56	0.55	0.55	26925680
2006-05-18	0.55	0.56	0.52	0.52	71498896
2006-05-19	0.52	0.55	0.51	0.54	47248624
2006-05-22	0.54	0.55	0.53	0.55	31876136
2006-05-23	0.55	0.56	0.55	0.55	38262808
2006-05-24	0.56	0.57	0.54	0.55	59882152
2006-05-25	0.56	0.57	0.52	0.54	49885904
2006-05-26	0.54	0.55	0.53	0.54	218557470
2006-05-30	0.54	0.55	0.54	0.54	41465672
2006-05-31	0.54	0.57	0.54	0.56	70475760
2006-06-01	0.57	0.59	0.56	0.59	67056824
2006-06-02	0.59	0.59	0.58	0.58	28107688
2006-06-05	0.59	0.60	0.57	0.57	43028976
2006-06-06	0.58	0.58	0.55	0.56	47604496
2006-06-07	0.57	0.57	0.55	0.55	31971464
2006-06-08	0.54	0.55	0.53	0.55	41980416
2006-06-09	0.56	0.57	0.55	0.56	25559376
2006-06-12	0.56	0.56	0.55	0.55	31869784
2006-06-13	0.55	0.58	0.55	0.56	67857544
2006-06-14	0.57	0.58	0.56	0.58	39393976
2006-06-15	0.59	0.60	0.57	0.58	53628936
2006-06-16	0.59	0.62	0.58	0.61	91828200
2006-06-19	0.62	0.65	0.61	0.62	166606220
2006-06-20	0.63	0.63	0.59	0.59	86350280
2006-06-21	0.59	0.60	0.58	0.59	53095128
2006-06-22	0.59	0.60	0.58	0.58	37811608
2006-06-23	0.58	0.61	0.56	0.59	43283176
2006-06-26	0.59	0.60	0.58	0.59	19007480
2006-06-27	0.59	0.60	0.57	0.58	32638728
2006-06-28	0.58	0.61	0.58	0.60	34596032
2006-06-29	0.60	0.64	0.60	0.64	72795296
2006-06-30	0.65	0.68	0.64	0.67	229398920
2006-07-03	0.67	0.68	0.67	0.67	27923392
2006-07-05	0.67	0.68	0.65	0.68	56297992
2006-07-06	0.68	0.68	0.66	0.67	48468768
2006-07-07	0.66	0.68	0.61	0.61	157207340
2006-07-10	0.61	0.63	0.61	0.62	68016416
2006-07-11	0.62	0.65	0.59	0.64	58998824
2006-07-12	0.64	0.65	0.63	0.64	31189808
2006-07-13	0.63	0.63	0.60	0.62	64133576
2006-07-14	0.61	0.64	0.60	0.62	57232160
2006-07-17	0.61	0.63	0.60	0.62	30109480
2006-07-18	0.62	0.64	0.60	0.61	28946536
2006-07-19	0.61	0.65	0.60	0.65	51627144
2006-07-20	0.65	0.67	0.65	0.66	61979264
2006-07-21	0.66	0.66	0.63	0.64	39044456
2006-07-24	0.65	0.68	0.64	0.67	73773952
2006-07-25	0.67	0.68	0.65	0.65	69687752
2006-07-26	0.62	0.64	0.60	0.64	261847010
2006-07-27	0.65	0.66	0.61	0.62	89330728
2006-07-28	0.62	0.65	0.62	0.64	43823336
2006-07-31	0.64	0.65	0.63	0.63	40900088
2006-08-01	0.63	0.64	0.61	0.61	40480664
2006-08-02	0.59	0.60	0.57	0.58	107766272
2006-08-03	0.57	0.59	0.56	0.59	79836520
2006-08-04	0.59	0.60	0.58	0.59	46848264
2006-08-07	0.58	0.60	0.57	0.57	100591600
2006-08-08	0.58	0.58	0.55	0.55	80948624
2006-08-09	0.55	0.56	0.52	0.53	70920600
2006-08-10	0.52	0.54	0.51	0.53	63682376
2006-08-11	0.53	0.53	0.51	0.51	63498088
2006-08-14	0.53	0.54	0.51	0.51	57441872
2006-08-15	0.52	0.55	0.52	0.55	62169912
2006-08-16	0.55	0.57	0.55	0.55	68867968
2006-08-17	0.56	0.56	0.55	0.55	33992320
2006-08-18	0.55	0.56	0.55	0.55	29715472
2006-08-21	0.56	0.56	0.55	0.55	29353248
2006-08-22	0.55	0.57	0.55	0.56	45647192
2006-08-23	0.56	0.56	0.54	0.55	28285624
2006-08-24	0.55	0.55	0.53	0.54	27980592
2006-08-25	0.55	0.55	0.54	0.55	20990208
2006-08-28	0.56	0.57	0.55	0.56	28094976
2006-08-29	0.57	0.57	0.55	0.55	25387792
2006-08-30	0.56	0.56	0.55	0.55	36871088
2006-08-31	0.55	0.55	0.54	0.54	22903032
2006-09-01	0.54	0.55	0.53	0.53	27764520
2006-09-05	0.54	0.55	0.53	0.55	28171240
2006-09-06	0.55	0.55	0.53	0.53	37385832
2006-09-07	0.53	0.53	0.51	0.51	63803120
2006-09-08	0.52	0.53	0.52	0.53	29054568
2006-09-11	0.55	0.57	0.54	0.57	99498552
2006-09-12	0.57	0.61	0.57	0.60	128197248
2006-09-13	0.60	0.61	0.60	0.60	41421192
2006-09-14	0.60	0.62	0.59	0.62	50724752
2006-09-15	0.62	0.63	0.61	0.62	59831312
2006-09-18	0.63	0.63	0.62	0.63	56793672
2006-09-19	0.63	0.63	0.62	0.63	53374744
2006-09-20	0.63	0.64	0.62	0.63	50508688
2006-09-21	0.64	0.65	0.63	0.64	57155904
2006-09-22	0.64	0.65	0.63	0.65	50775592
2006-09-25	0.65	0.65	0.63	0.64	37786192
2006-09-26	0.65	0.65	0.62	0.63	38186544
2006-09-27	0.65	0.67	0.65	0.65	90404704
2006-09-28	0.65	0.65	0.62	0.63	38129352
2006-09-29	0.63	0.64	0.63	0.63	17526792
2006-10-02	0.63	0.63	0.62	0.63	20049680
2006-10-03	0.63	0.63	0.62	0.63	39559208
2006-10-04	0.63	0.66	0.63	0.66	54143688
2006-10-05	0.66	0.68	0.66	0.67	77567816
2006-10-06	0.67	0.68	0.66	0.67	23322456
2006-10-09	0.68	0.68	0.66	0.68	16452816
2006-10-10	0.67	0.72	0.67	0.72	116218280
2006-10-11	0.71	0.71	0.69	0.70	59011536
2006-10-12	0.70	0.74	0.70	0.73	100775888
2006-10-13	0.73	0.76	0.72	0.75	90061536
2006-10-16	0.76	0.77	0.75	0.77	49816000
2006-10-17	0.76	0.76	0.73	0.73	48691184
2006-10-18	0.74	0.75	0.73	0.73	45297672
2006-10-19	0.73	0.74	0.73	0.73	21352440
2006-10-20	0.73	0.74	0.72	0.72	24790432
2006-10-23	0.72	0.76	0.72	0.74	69026840
2006-10-24	0.74	0.75	0.73	0.73	42075744
2006-10-25	0.73	0.74	0.73	0.74	39305008
2006-10-26	0.74	0.75	0.73	0.75	34691360
2006-10-27	0.75	0.75	0.73	0.73	34875648
2006-10-30	0.73	0.75	0.73	0.74	38573496
2006-10-31	0.72	0.79	0.72	0.73	396276760
2006-11-01	0.74	0.76	0.73	0.74	75580520
2006-11-02	0.73	0.73	0.68	0.68	208912910
2006-11-03	0.69	0.71	0.69	0.71	95236776
2006-11-06	0.71	0.73	0.70	0.71	56840320
2006-11-07	0.71	0.72	0.71	0.72	29488160
2006-11-08	0.72	0.72	0.70	0.72	37889840
2006-11-09	0.72	0.72	0.70	0.71	29994456
2006-11-10	0.71	0.72	0.71	0.72	26680064
2006-11-13	0.72	0.72	0.69	0.70	70059136
2006-11-14	0.71	0.72	0.70	0.71	39904976
2006-11-15	0.72	0.74	0.70	0.74	68992720
2006-11-16	0.75	0.75	0.72	0.73	40549424
2006-11-17	0.74	0.74	0.73	0.73	33630152
2006-11-20	0.73	0.76	0.72	0.75	58157304
2006-11-21	0.76	0.76	0.74	0.75	42600400
2006-11-22	0.75	0.76	0.74	0.75	22404488
2006-11-24	0.75	0.76	0.74	0.75	12125896
2006-11-27	0.77	0.78	0.76	0.76	74408672
2006-11-28	0.73	0.74	0.71	0.73	147084500
2006-11-29	0.74	0.74	0.72	0.73	53747456
2006-11-30	0.73	0.74	0.72	0.74	37619504
2006-12-01	0.74	0.74	0.72	0.73	39290392
2006-12-04	0.73	0.74	0.72	0.74	45084216
2006-12-05	0.77	0.79	0.76	0.78	195752370
2006-12-06	0.78	0.81	0.76	0.80	121442320
2006-12-07	0.81	0.81	0.79	0.79	68351192
2006-12-08	0.79	0.80	0.79	0.80	59799728
2006-12-11	0.81	0.82	0.80	0.80	63902256
2006-12-12	0.81	0.81	0.77	0.78	58268832
2006-12-13	0.79	0.79	0.76	0.77	63576128
2006-12-14	0.78	0.78	0.78	0.78	37117336
2006-12-15	0.79	0.80	0.79	0.80	63286088
2006-12-18	0.82	0.85	0.79	0.79	87551360
2006-12-19	0.79	0.79	0.77	0.79	46047552
2006-12-20	0.79	0.81	0.79	0.80	32060432
2006-12-21	0.81	0.81	0.79	0.81	37379480
2006-12-22	0.81	0.81	0.79	0.79	38281872
2006-12-26	0.79	0.80	0.79	0.79	18257600
2006-12-27	0.79	0.80	0.78	0.80	25775440
2006-12-28	0.80	0.81	0.79	0.81	24866696
2006-12-29	0.81	0.81	0.79	0.79	23767296
2007-01-03	0.80	0.81	0.77	0.78	53057000
2007-01-04	0.78	0.78	0.77	0.77	25444984
2007-01-05	0.77	0.77	0.75	0.76	41065312
2007-01-08	0.76	0.77	0.76	0.77	28450848
2007-01-09	0.77	0.77	0.76	0.77	26201216
2007-01-10	0.76	0.79	0.76	0.79	29620152
2007-01-11	0.79	0.80	0.78	0.79	32041368
2007-01-12	0.79	0.79	0.78	0.78	21619344
2007-01-16	0.78	0.80	0.78	0.80	29092696
2007-01-17	0.80	0.81	0.79	0.80	21110952
2007-01-18	0.80	0.81	0.80	0.80	33401312
2007-01-19	0.79	0.81	0.79	0.80	25159016
2007-01-22	0.78	0.79	0.73	0.74	137240260
2007-01-23	0.76	0.78	0.75	0.78	102936552
2007-01-24	0.77	0.80	0.77	0.80	43187848
2007-01-25	0.80	0.80	0.78	0.78	36858376
2007-01-26	0.78	0.79	0.78	0.79	20958432
2007-01-29	0.79	0.81	0.79	0.81	41141576
2007-01-30	0.81	0.82	0.80	0.82	37474800
2007-01-31	0.82	0.82	0.79	0.80	45253192
2007-02-01	0.73	0.77	0.72	0.74	439498040
2007-02-02	0.74	0.74	0.72	0.72	114216488
2007-02-05	0.72	0.73	0.70	0.71	88453752
2007-02-06	0.71	0.74	0.71	0.73	57194032
2007-02-07	0.74	0.76	0.73	0.75	89629408
2007-02-08	0.76	0.77	0.76	0.77	89921728
2007-02-09	0.77	0.77	0.76	0.76	39641816
2007-02-12	0.76	0.76	0.74	0.74	46295648
2007-02-13	0.75	0.75	0.74	0.74	38243744
2007-02-14	0.74	0.75	0.73	0.75	34840000
2007-02-15	0.75	0.75	0.74	0.75	20272104
2007-02-16	0.75	0.75	0.74	0.75	24930240
2007-02-20	0.76	0.77	0.75	0.77	44751152
2007-02-21	0.77	0.77	0.75	0.75	31062712
2007-02-22	0.76	0.76	0.75	0.75	22273896
2007-02-23	0.75	0.76	0.75	0.75	17997056
2007-02-26	0.75	0.75	0.74	0.75	26817648
2007-02-27	0.73	0.75	0.71	0.72	60994256
2007-02-28	0.72	0.73	0.71	0.72	44191920
2007-03-01	0.72	0.73	0.71	0.72	52356240
2007-03-02	0.72	0.72	0.70	0.70	45659904
2007-03-05	0.69	0.70	0.68	0.69	44573216
2007-03-06	0.70	0.73	0.70	0.72	47998504
2007-03-07	0.72	0.72	0.71	0.71	35561976
2007-03-08	0.72	0.73	0.72	0.73	32931048
2007-03-09	0.73	0.74	0.73	0.73	33776256
2007-03-12	0.74	0.74	0.73	0.74	13332560
2007-03-13	0.74	0.74	0.71	0.71	54690208
2007-03-14	0.72	0.74	0.71	0.73	55071496
2007-03-15	0.73	0.74	0.73	0.74	38637744
2007-03-16	0.74	0.75	0.73	0.74	49765160
2007-03-19	0.74	0.77	0.74	0.77	63161280
2007-03-20	0.76	0.77	0.76	0.77	25387792
2007-03-21	0.77	0.79	0.77	0.79	42951128
2007-03-22	0.79	0.79	0.78	0.79	32162112
2007-03-23	0.78	0.81	0.78	0.81	48690992
2007-03-26	0.81	0.81	0.80	0.80	37010896
2007-03-27	0.80	0.80	0.78	0.78	53474832
2007-03-28	0.78	0.79	0.77	0.78	55706984
2007-03-29	0.79	0.80	0.78	0.80	43460472
2007-03-30	0.80	0.81	0.80	0.81	53084256
2007-04-02	0.81	0.81	0.80	0.81	28020056
2007-04-03	0.81	0.83	0.81	0.82	69033200
2007-04-04	0.82	0.82	0.81	0.81	47617208
2007-04-05	0.82	0.82	0.81	0.82	43689888
2007-04-09	0.83	0.83	0.82	0.83	46555944
2007-04-10	0.83	0.84	0.83	0.83	26302896
2007-04-11	0.84	0.84	0.83	0.83	31895200
2007-04-12	0.83	0.83	0.83	0.83	38514016
2007-04-13	0.83	0.83	0.81	0.82	38993616
2007-04-16	0.82	0.83	0.82	0.83	23772064
2007-04-17	0.83	0.83	0.82	0.82	20469104
2007-04-18	0.82	0.82	0.80	0.80	75686768
2007-04-19	0.80	0.81	0.80	0.80	35347376
2007-04-20	0.82	0.82	0.80	0.81	39104896
2007-04-23	0.81	0.81	0.80	0.80	31253360
2007-04-24	0.80	0.80	0.79	0.79	48335312
2007-04-25	0.80	0.81	0.79	0.80	39827888
2007-04-26	0.80	0.80	0.78	0.78	54493200
2007-04-27	0.78	0.79	0.77	0.78	41973496
2007-04-30	0.78	0.80	0.77	0.79	73287608
2007-05-01	0.73	0.74	0.70	0.73	362884780
2007-05-02	0.73	0.74	0.72	0.72	102958856
2007-05-03	0.72	0.73	0.70	0.70	109368216
2007-05-04	0.72	0.72	0.71	0.71	58465008
2007-05-07	0.72	0.72	0.70	0.71	38818480
2007-05-08	0.72	0.72	0.70	0.71	58472128
2007-05-09	0.71	0.71	0.68	0.71	49071720
2007-05-10	0.72	0.72	0.68	0.69	73239760
2007-05-11	0.70	0.70	0.69	0.70	31825296
2007-05-14	0.72	0.72	0.68	0.69	44770216
2007-05-15	0.70	0.70	0.67	0.67	48924032
2007-05-16	0.65	0.69	0.65	0.68	123818728
2007-05-17	0.68	0.71	0.68	0.71	81476336
2007-05-18	0.70	0.74	0.70	0.73	148164640
2007-05-21	0.74	0.76	0.74	0.76	145856480
2007-05-22	0.76	0.77	0.75	0.76	89721552
2007-05-23	0.76	0.76	0.74	0.74	91554936
2007-05-24	0.74	0.75	0.73	0.73	56795264
2007-05-25	0.73	0.75	0.73	0.75	36254664
2007-05-29	0.75	0.75	0.74	0.74	38478872
2007-05-30	0.73	0.75	0.73	0.75	37004536
2007-05-31	0.75	0.76	0.74	0.75	49078832
2007-06-01	0.76	0.76	0.75	0.76	40728504
2007-06-04	0.76	0.76	0.75	0.75	39101656
2007-06-05	0.75	0.75	0.74	0.74	51055208
2007-06-06	0.74	0.74	0.73	0.73	61280232
2007-06-07	0.73	0.73	0.72	0.72	46867328
2007-06-08	0.72	0.74	0.71	0.74	32149400
2007-06-11	0.73	0.73	0.70	0.71	115663432
2007-06-12	0.71	0.71	0.70	0.70	73621432
2007-06-13	0.70	0.71	0.70	0.70	42171064
2007-06-14	0.71	0.71	0.70	0.70	38644104
2007-06-15	0.71	0.71	0.70	0.71	33909704
2007-06-18	0.71	0.73	0.70	0.72	76786168
2007-06-19	0.73	0.73	0.71	0.72	41789776
2007-06-20	0.73	0.74	0.73	0.73	58573048
2007-06-21	0.73	0.73	0.72	0.73	39222392
2007-06-22	0.73	0.73	0.72	0.73	90716096
2007-06-25	0.73	0.73	0.72	0.72	66825448
2007-06-26	0.73	0.73	0.71	0.72	91052904
2007-06-27	0.72	0.74	0.72	0.73	50562512
2007-06-28	0.73	0.74	0.73	0.73	39528832
2007-06-29	0.73	0.74	0.72	0.72	57804104
2007-07-02	0.74	0.74	0.72	0.74	44788712
2007-07-03	0.75	0.77	0.75	0.77	67794120
2007-07-05	0.77	0.87	0.77	0.85	390889460
2007-07-06	0.86	0.86	0.83	0.85	115918648
2007-07-09	0.85	0.86	0.84	0.85	58764008
2007-07-10	0.85	0.85	0.82	0.82	51086984
2007-07-11	0.83	0.84	0.81	0.82	48163728
2007-07-12	0.83	0.84	0.82	0.83	45940280
2007-07-13	0.84	0.88	0.82	0.85	172977580
2007-07-16	0.85	0.89	0.85	0.85	82937704
2007-07-17	0.86	0.87	0.85	0.86	49212288
2007-07-18	0.86	0.89	0.86	0.89	102847584
2007-07-19	0.90	0.91	0.90	0.90	69215840
2007-07-20	0.90	0.90	0.87	0.87	82734344
2007-07-23	0.88	0.88	0.85	0.85	45538840
2007-07-24	0.84	0.85	0.83	0.83	50000296
2007-07-25	0.83	0.84	0.80	0.82	74282336
2007-07-26	0.80	0.81	0.79	0.79	50479456
2007-07-27	0.80	0.82	0.79	0.81	71031496
2007-07-30	0.83	0.87	0.82	0.87	171453040
2007-07-31	1.00	1.02	0.96	0.97	423033460
2007-08-01	0.97	1.04	0.96	1.01	166020620
2007-08-02	1.02	1.03	0.96	0.98	131853920
2007-08-03	0.98	1.07	0.98	1.02	206343370
2007-08-06	1.05	1.05	0.98	0.99	138206210
2007-08-07	1.01	1.03	0.99	1.01	161668470
2007-08-08	1.04	1.10	1.02	1.05	168372890
2007-08-09	1.02	1.16	1.02	1.06	236426740
2007-08-10	1.04	1.06	1.00	1.05	139845770
2007-08-13	1.06	1.08	0.99	1.00	89972568
2007-08-14	1.00	1.01	0.95	0.97	76398520
2007-08-15	0.96	0.98	0.91	0.93	91949832
2007-08-16	0.91	0.97	0.86	0.95	142673700
2007-08-17	0.98	1.02	0.96	1.01	95933464
2007-08-20	1.02	1.05	1.00	1.01	83217320
2007-08-21	1.02	1.06	1.02	1.05	84488296
2007-08-22	1.09	1.10	1.05	1.05	94262120
2007-08-23	1.05	1.07	1.02	1.02	52923544
2007-08-24	1.02	1.03	1.02	1.03	45666256
2007-08-27	1.02	1.02	0.99	0.99	54976176
2007-08-28	0.98	1.00	0.96	0.98	66700952
2007-08-29	0.98	1.02	0.98	1.02	52281704
2007-08-30	1.01	1.03	1.00	1.01	63250248
2007-08-31	1.01	1.03	1.01	1.02	32549760
2007-09-04	1.01	1.03	1.01	1.03	46555944
2007-09-05	1.02	1.03	1.00	1.01	50101976
2007-09-06	1.01	1.02	0.98	1.00	63040536
2007-09-07	0.98	1.02	0.97	1.00	63288376
2007-09-10	1.02	1.02	0.95	0.98	80147904
2007-09-11	0.99	1.01	0.97	0.98	58947984
2007-09-12	0.99	1.02	0.98	1.00	57696072
2007-09-13	1.01	1.01	0.99	0.99	48373440
2007-09-14	0.98	1.00	0.98	0.98	56310704
2007-09-17	0.98	0.98	0.95	0.97	41827904
2007-09-18	0.98	1.04	0.96	1.04	94014280
2007-09-19	1.04	1.06	1.02	1.03	67002808
2007-09-20	1.02	1.02	0.99	0.99	96308400
2007-09-21	1.01	1.01	0.99	0.99	57645232
2007-09-24	1.00	1.03	0.99	1.02	81990696
2007-09-25	1.01	1.02	1.00	1.01	63930216
2007-09-26	0.97	0.98	0.92	0.95	332418100
2007-09-27	0.95	0.96	0.91	0.93	246994660
2007-09-28	0.94	0.95	0.93	0.94	121972632
2007-10-01	0.95	0.97	0.94	0.95	121465832
2007-10-02	0.96	0.96	0.95	0.95	60717824
2007-10-03	0.95	0.95	0.92	0.92	110853352
2007-10-04	0.92	0.93	0.89	0.91	104990768
2007-10-05	0.93	0.93	0.91	0.92	130624824
2007-10-08	0.92	0.92	0.91	0.92	65963784
2007-10-09	0.93	0.95	0.92	0.94	112598088
2007-10-10	0.94	0.96	0.93	0.95	89076528
2007-10-11	0.96	0.98	0.95	0.96	118156520
2007-10-12	0.96	0.97	0.94	0.96	92536960
2007-10-15	0.96	0.97	0.94	0.95	58369688
2007-10-16	0.94	0.94	0.92	0.93	79258224
2007-10-17	0.94	0.94	0.89	0.90	261427580
2007-10-18	0.89	0.89	0.87	0.88	127396536
2007-10-19	0.87	0.88	0.84	0.85	186883740
2007-10-22	0.83	0.88	0.83	0.86	120679416
2007-10-23	0.87	0.91	0.86	0.90	164731530
2007-10-24	0.90	0.90	0.84	0.88	164407430
2007-10-25	0.88	0.91	0.88	0.89	105634208
2007-10-26	0.92	0.95	0.91	0.94	188650460
2007-10-29	0.94	0.97	0.91	0.92	218270230
2007-10-30	0.95	1.01	0.89	1.00	1113571460
2007-10-31	0.98	1.00	0.94	0.98	337753020
2007-11-01	0.95	0.95	0.90	0.92	221023180
2007-11-02	0.92	0.92	0.86	0.88	232658980
2007-11-05	0.87	0.88	0.80	0.81	307869650
2007-11-06	0.83	0.83	0.77	0.78	407454500
2007-11-07	0.76	0.79	0.75	0.78	180448900
2007-11-08	0.77	0.79	0.74	0.76	126915408
2007-11-09	0.72	0.76	0.71	0.73	134065928
2007-11-12	0.73	0.76	0.72	0.72	127247768
2007-11-13	0.72	0.76	0.72	0.76	104983784
2007-11-14	0.77	0.83	0.76	0.80	174251670
2007-11-15	0.80	0.81	0.78	0.79	55986536
2007-11-16	0.80	0.81	0.78	0.81	74307760
2007-11-19	0.81	0.82	0.74	0.75	125607128
2007-11-20	0.79	0.79	0.74	0.75	147944060
2007-11-21	0.75	0.75	0.73	0.74	119892872
2007-11-23	0.75	0.76	0.74	0.76	26009616
2007-11-26	0.76	0.77	0.73	0.73	61982952
2007-11-27	0.74	0.76	0.74	0.76	73543968
2007-11-28	0.77	0.78	0.74	0.76	120467352
2007-11-29	0.77	0.77	0.73	0.76	113480272
2007-11-30	0.77	0.79	0.76	0.78	106522936
2007-12-03	0.79	0.79	0.77	0.77	44853912
2007-12-04	0.77	0.77	0.74	0.75	74110760
2007-12-05	0.76	0.78	0.76	0.77	54601872
2007-12-06	0.77	0.78	0.74	0.75	63090360
2007-12-07	0.76	0.76	0.72	0.76	101946016
2007-12-10	0.76	0.80	0.75	0.78	87056944
2007-12-11	0.78	0.78	0.75	0.76	113894296
2007-12-12	0.78	0.79	0.74	0.76	90731728
2007-12-13	0.76	0.76	0.74	0.75	51289064
2007-12-14	0.74	0.74	0.69	0.71	106838776
2007-12-17	0.71	0.72	0.67	0.68	87359632
2007-12-18	0.68	0.70	0.67	0.70	98900048
2007-12-19	0.69	0.75	0.68	0.73	157574840
2007-12-20	0.73	0.74	0.68	0.69	140508140
2007-12-21	0.70	0.72	0.69	0.70	106163248
2007-12-24	0.70	0.71	0.68	0.68	27493040
2007-12-26	0.68	0.68	0.66	0.67	56437672
2007-12-27	0.66	0.68	0.65	0.68	74813736
2007-12-28	0.67	0.68	0.67	0.67	70617984
2007-12-31	0.67	0.71	0.66	0.69	91592176
2008-01-02	0.69	0.72	0.69	0.72	95121304
2008-01-03	0.73	0.74	0.69	0.69	116426024
2008-01-04	0.68	0.68	0.65	0.66	87191672
2008-01-07	0.67	0.68	0.65	0.68	115157008
2008-01-08	0.68	0.70	0.67	0.67	92855784
2008-01-09	0.67	0.69	0.66	0.68	112788544
2008-01-10	0.68	0.71	0.66	0.70	101090456
2008-01-11	0.69	0.70	0.67	0.67	50103304
2008-01-14	0.69	0.72	0.68	0.71	138421060
2008-01-15	0.70	0.70	0.63	0.65	226296980
2008-01-16	0.64	0.69	0.64	0.67	122361112
2008-01-17	0.68	0.68	0.55	0.58	586975150
2008-01-18	0.47	0.49	0.42	0.44	1148048500
2008-01-22	0.41	0.50	0.40	0.49	276851740
2008-01-23	0.49	0.57	0.46	0.55	245030880
2008-01-24	0.57	0.59	0.56	0.56	145996800
2008-01-25	0.57	0.58	0.53	0.55	93024824
2008-01-28	0.56	0.57	0.53	0.55	100718248
2008-01-29	0.56	0.58	0.54	0.57	65035208
2008-01-30	0.58	0.62	0.58	0.60	134224490
2008-01-31	0.58	0.65	0.57	0.63	207888620
2008-02-01	0.65	0.68	0.65	0.67	164340580
2008-02-04	0.70	0.70	0.62	0.63	92863224
2008-02-05	0.61	0.66	0.60	0.62	103353112
2008-02-06	0.63	0.65	0.62	0.64	103809648
2008-02-07	0.64	0.67	0.62	0.67	112277800
2008-02-08	0.67	0.72	0.66	0.70	136114430
2008-02-11	0.71	0.72	0.70	0.71	69349480
2008-02-12	0.71	0.72	0.69	0.71	42557256
2008-02-13	0.72	0.74	0.70	0.71	101278432
2008-02-14	0.71	0.71	0.68	0.68	98140200
2008-02-15	0.68	0.68	0.66	0.67	72768664
2008-02-19	0.69	0.69	0.67	0.68	60522600
2008-02-20	0.67	0.69	0.66	0.67	35446000
2008-02-21	0.67	0.69	0.67	0.69	69175488
2008-02-22	0.69	0.69	0.63	0.65	101979952
2008-02-25	0.67	0.67	0.60	0.63	126029536
2008-02-26	0.63	0.66	0.63	0.65	98050208
2008-02-27	0.64	0.64	0.60	0.61	219700340
2008-02-28	0.61	0.61	0.58	0.58	91246600
2008-02-29	0.58	0.58	0.56	0.58	61221888
2008-03-03	0.58	0.58	0.56	0.58	79750912
2008-03-04	0.58	0.59	0.56	0.57	104719096
2008-03-05	0.57	0.59	0.57	0.58	60077120
2008-03-06	0.57	0.57	0.55	0.55	54206216
2008-03-07	0.55	0.57	0.52	0.54	84992688
2008-03-10	0.55	0.55	0.51	0.52	76944088
2008-03-11	0.54	0.57	0.52	0.53	130551864
2008-03-12	0.54	0.56	0.53	0.54	102618616
2008-03-13	0.53	0.56	0.52	0.56	55935448
2008-03-14	0.56	0.56	0.53	0.54	63005584
2008-03-17	0.52	0.56	0.51	0.54	85710152
2008-03-18	0.55	0.59	0.55	0.56	171158300
2008-03-19	0.56	0.59	0.56	0.57	118533368
2008-03-20	0.60	0.63	0.58	0.59	125553296
2008-03-24	0.59	0.62	0.59	0.62	95988112
2008-03-25	0.62	0.63	0.60	0.61	93280928
2008-03-26	0.60	0.61	0.59	0.60	36782120
2008-03-27	0.60	0.61	0.59	0.59	22159000
2008-03-28	0.59	0.60	0.57	0.58	29140360
2008-03-31	0.58	0.58	0.56	0.58	98697840
2008-04-01	0.58	0.60	0.58	0.58	64101672
2008-04-02	0.60	0.60	0.57	0.57	84657784
2008-04-03	0.57	0.57	0.56	0.57	39519232
2008-04-04	0.57	0.57	0.55	0.55	89763496
2008-04-07	0.58	0.58	0.56	0.57	62613040
2008-04-08	0.57	0.59	0.56	0.58	46909016
2008-04-09	0.57	0.59	0.55	0.56	64760992
2008-04-10	0.56	0.57	0.55	0.57	26026272
2008-04-11	0.58	0.59	0.55	0.56	76041944
2008-04-14	0.57	0.57	0.54	0.55	59795152
2008-04-15	0.55	0.56	0.52	0.53	108771232
2008-04-16	0.55	0.55	0.51	0.51	119023904
2008-04-17	0.51	0.53	0.50	0.53	46932280
2008-04-18	0.53	0.55	0.53	0.54	98221792
2008-04-21	0.55	0.59	0.54	0.57	119613384
2008-04-22	0.58	0.58	0.56	0.56	74944968
2008-04-23	0.57	0.57	0.53	0.53	99320808
2008-04-24	0.54	0.56	0.53	0.56	94565064
2008-04-25	0.56	0.59	0.55	0.58	84570656
2008-04-28	0.58	0.61	0.58	0.61	121966216
2008-04-29	0.54	0.58	0.53	0.54	303771820
2008-04-30	0.54	0.56	0.52	0.52	111769152
2008-05-01	0.53	0.55	0.52	0.55	68911248
2008-05-02	0.56	0.56	0.54	0.54	59777552
2008-05-05	0.56	0.56	0.52	0.53	99755736
2008-05-06	0.54	0.56	0.52	0.55	53017912
2008-05-07	0.55	0.55	0.54	0.55	48861816
2008-05-08	0.55	0.55	0.53	0.54	52052672
2008-05-09	0.54	0.54	0.53	0.54	34205144
2008-05-12	0.54	0.54	0.53	0.54	24665560
2008-05-13	0.54	0.54	0.52	0.52	72725264
2008-05-14	0.55	0.56	0.54	0.54	146762380
2008-05-15	0.54	0.58	0.54	0.57	411377130
2008-05-16	0.57	0.58	0.57	0.57	75469120
2008-05-19	0.58	0.61	0.57	0.58	104359096
2008-05-20	0.58	0.59	0.57	0.59	53087248
2008-05-21	0.60	0.60	0.56	0.58	85469624
2008-05-22	0.57	0.57	0.53	0.53	160538760
2008-05-23	0.55	0.55	0.51	0.54	86760048
2008-05-27	0.55	0.55	0.53	0.53	37976896
2008-05-28	0.53	0.54	0.52	0.54	54267096
2008-05-29	0.54	0.56	0.53	0.55	74976296
2008-05-30	0.57	0.57	0.55	0.56	71914504
2008-06-02	0.57	0.57	0.54	0.55	70148608
2008-06-03	0.55	0.55	0.54	0.54	85705576
2008-06-04	0.54	0.55	0.54	0.54	59610864
2008-06-05	0.54	0.57	0.53	0.54	134853370
2008-06-06	0.54	0.54	0.52	0.52	75135488
2008-06-09	0.54	0.54	0.52	0.52	55308152
2008-06-10	0.52	0.55	0.51	0.54	97920384
2008-06-11	0.53	0.54	0.51	0.51	42827720
2008-06-12	0.51	0.53	0.49	0.50	63535392
2008-06-13	0.51	0.51	0.49	0.50	53389040
2008-06-16	0.50	0.52	0.49	0.51	57552960
2008-06-17	0.51	0.51	0.50	0.51	42433520
2008-06-18	0.50	0.51	0.48	0.48	52685616
2008-06-19	0.48	0.48	0.45	0.46	146212930
2008-06-20	0.46	0.46	0.44	0.44	99978160
2008-06-23	0.46	0.46	0.44	0.44	53164520
2008-06-24	0.44	0.45	0.43	0.43	92602288
2008-06-25	0.43	0.45	0.43	0.44	72417240
2008-06-26	0.44	0.44	0.41	0.42	67523400
2008-06-27	0.42	0.44	0.41	0.41	102260712
2008-06-30	0.41	0.42	0.40	0.40	81982688
2008-07-01	0.40	0.41	0.39	0.41	110837912
2008-07-02	0.42	0.43	0.40	0.41	81338112
2008-07-03	0.41	0.42	0.39	0.39	40828976
2008-07-07	0.41	0.41	0.38	0.39	54547216
2008-07-08	0.41	0.44	0.39	0.44	91389712
2008-07-09	0.44	0.46	0.43	0.44	96688800
2008-07-10	0.43	0.44	0.40	0.41	99895544
2008-07-11	0.40	0.41	0.39	0.40	92313328
2008-07-14	0.41	0.41	0.39	0.40	66405832
2008-07-15	0.41	0.41	0.37	0.40	81779400
2008-07-16	0.40	0.43	0.39	0.43	85876712
2008-07-17	0.43	0.45	0.42	0.45	63632048
2008-07-18	0.44	0.46	0.43	0.44	88761200
2008-07-21	0.44	0.45	0.43	0.43	49644168
2008-07-22	0.43	0.48	0.41	0.48	84212112
2008-07-23	0.47	0.51	0.47	0.48	116346392
2008-07-24	0.48	0.48	0.45	0.46	52868064
2008-07-25	0.47	0.47	0.44	0.44	71130376
2008-07-28	0.46	0.46	0.41	0.42	116057312
2008-07-29	0.46	0.47	0.43	0.45	155756200
2008-07-30	0.45	0.50	0.45	0.48	121320752
2008-07-31	0.46	0.49	0.45	0.46	63201760
2008-08-01	0.47	0.49	0.45	0.48	43768816
2008-08-04	0.48	0.50	0.47	0.49	69660232
2008-08-05	0.49	0.54	0.49	0.53	112572544
2008-08-06	0.54	0.54	0.50	0.52	60142320
2008-08-07	0.52	0.54	0.51	0.52	70805704
2008-08-08	0.51	0.57	0.51	0.54	87757384
2008-08-11	0.56	0.58	0.54	0.56	71273232
2008-08-12	0.57	0.57	0.54	0.54	43135296
2008-08-13	0.55	0.55	0.51	0.53	72179376
2008-08-14	0.53	0.54	0.52	0.52	62106240
2008-08-15	0.52	0.53	0.51	0.52	60939032
2008-08-18	0.51	0.53	0.51	0.52	44184864
2008-08-19	0.51	0.51	0.49	0.51	52033096
2008-08-20	0.52	0.52	0.49	0.51	36838736
2008-08-21	0.51	0.53	0.50	0.51	56947144
2008-08-22	0.53	0.53	0.51	0.52	36986112
2008-08-25	0.52	0.52	0.49	0.50	40712680
2008-08-26	0.51	0.51	0.48	0.49	35213344
2008-08-27	0.49	0.52	0.49	0.51	68220600
2008-08-28	0.51	0.53	0.51	0.53	36639576
2008-08-29	0.53	0.55	0.52	0.53	39503152
2008-09-02	0.54	0.56	0.54	0.55	77068072
2008-09-03	0.56	0.57	0.55	0.57	53500184
2008-09-04	0.56	0.57	0.53	0.54	48937568
2008-09-05	0.54	0.55	0.51	0.54	56989720
2008-09-08	0.57	0.57	0.55	0.56	69501808
2008-09-09	0.56	0.58	0.55	0.56	57658960
2008-09-10	0.57	0.57	0.54	0.56	50552344
2008-09-11	0.56	0.56	0.53	0.55	60704096
2008-09-12	0.54	0.56	0.54	0.55	51384704
2008-09-15	0.52	0.55	0.51	0.53	57417088
2008-09-16	0.52	0.56	0.51	0.55	78650376
2008-09-17	0.55	0.59	0.54	0.58	136237080
2008-09-18	0.58	0.68	0.57	0.68	154721940
2008-09-19	0.68	0.68	0.61	0.62	162032100
2008-09-22	0.61	0.63	0.56	0.57	43578424
2008-09-23	0.57	0.58	0.54	0.56	74929904
2008-09-24	0.57	0.57	0.53	0.54	59930768
2008-09-25	0.57	0.57	0.52	0.54	48731600
2008-09-26	0.53	0.54	0.52	0.54	37644536
2008-09-29	0.52	0.55	0.47	0.48	89202104
2008-09-30	0.50	0.52	0.48	0.50	52449472
2008-10-01	0.50	0.50	0.48	0.49	38118232
2008-10-02	0.49	0.50	0.45	0.46	51821672
2008-10-03	0.48	0.48	0.41	0.43	71530160
2008-10-06	0.41	0.46	0.39	0.46	81595680
2008-10-07	0.46	0.46	0.42	0.42	92841992
2008-10-08	0.40	0.46	0.39	0.43	95860888
2008-10-09	0.46	0.46	0.41	0.42	55566040
2008-10-10	0.40	0.44	0.38	0.44	101997048
2008-10-13	0.46	0.47	0.43	0.46	66995632
2008-10-14	0.48	0.48	0.41	0.42	72712424
2008-10-15	0.44	0.44	0.38	0.39	70512176
2008-10-16	0.40	0.41	0.36	0.41	74241096
2008-10-17	0.42	0.42	0.39	0.40	73985760
2008-10-20	0.41	0.41	0.36	0.38	69076160
2008-10-21	0.39	0.39	0.35	0.36	78011264
2008-10-22	0.35	0.35	0.32	0.32	69530592
2008-10-23	0.32	0.33	0.28	0.29	122895432
2008-10-24	0.27	0.29	0.25	0.28	71328904
2008-10-27	0.28	0.30	0.28	0.28	44439824
2008-10-28	0.34	0.37	0.31	0.36	205100030
2008-10-29	0.36	0.37	0.34	0.35	91504928
2008-10-30	0.36	0.38	0.35	0.35	48376432
2008-10-31	0.36	0.41	0.36	0.41	58361744
2008-11-03	0.41	0.41	0.38	0.39	42822064
2008-11-04	0.40	0.42	0.39	0.41	33894456
2008-11-05	0.41	0.43	0.40	0.41	43600472
2008-11-06	0.41	0.42	0.38	0.38	43050776
2008-11-07	0.39	0.41	0.38	0.41	37865432
2008-11-10	0.42	0.42	0.37	0.39	45885248
2008-11-11	0.38	0.40	0.37	0.39	71425432
2008-11-12	0.38	0.39	0.33	0.33	57724352
2008-11-13	0.34	0.39	0.32	0.39	59630944
2008-11-14	0.38	0.38	0.33	0.36	49087096
2008-11-17	0.36	0.38	0.32	0.32	42903464
2008-11-18	0.32	0.33	0.28	0.30	83430336
2008-11-19	0.30	0.30	0.27	0.28	79771760
2008-11-20	0.27	0.31	0.27	0.29	68571392
2008-11-21	0.30	0.32	0.27	0.32	61631080
2008-11-24	0.32	0.35	0.30	0.34	50288360
2008-11-25	0.34	0.35	0.32	0.34	37696520
2008-11-26	0.35	0.37	0.33	0.36	41716880
2008-11-28	0.36	0.36	0.34	0.36	30503352
2008-12-01	0.35	0.36	0.32	0.32	47669320
2008-12-02	0.33	0.36	0.32	0.35	67488384
2008-12-03	0.34	0.38	0.34	0.38	44903984
2008-12-04	0.37	0.40	0.36	0.38	46515336
2008-12-05	0.39	0.41	0.36	0.41	78947216
2008-12-08	0.42	0.43	0.39	0.43	75247456
2008-12-09	0.43	0.46	0.42	0.44	80904008
2008-12-10	0.43	0.45	0.42	0.43	42303944
2008-12-11	0.43	0.44	0.40	0.40	58178408
2008-12-12	0.38	0.42	0.37	0.41	50997504
2008-12-15	0.41	0.41	0.36	0.38	70858960
2008-12-16	0.39	0.40	0.38	0.39	64631480
2008-12-17	0.38	0.39	0.36	0.39	73138968
2008-12-18	0.39	0.40	0.38	0.38	47566944
2008-12-19	0.39	0.41	0.38	0.39	57837400
2008-12-22	0.39	0.39	0.37	0.37	40155488
2008-12-23	0.38	0.38	0.36	0.36	37521256
2008-12-24	0.37	0.37	0.36	0.36	11176856
2008-12-26	0.36	0.38	0.35	0.36	26634048
2008-12-29	0.36	0.37	0.35	0.35	47650448
2008-12-30	0.36	0.37	0.35	0.37	43948088
2008-12-31	0.37	0.39	0.37	0.38	39198440
2009-01-02	0.38	0.40	0.38	0.39	32099896
2009-01-05	0.41	0.41	0.38	0.41	33887592
2009-01-06	0.40	0.42	0.40	0.41	25566048
2009-01-07	0.40	0.41	0.39	0.40	33708192
2009-01-08	0.39	0.40	0.38	0.39	22144384
2009-01-09	0.39	0.40	0.37	0.38	24694792
2009-01-12	0.40	0.40	0.36	0.37	23968680
2009-01-13	0.36	0.37	0.35	0.35	36675608
2009-01-14	0.29	0.31	0.29	0.31	236183850
2009-01-15	0.31	0.31	0.30	0.31	68826600
2009-01-16	0.31	0.32	0.30	0.31	43843296
2009-01-20	0.31	0.32	0.30	0.30	46806576
2009-01-21	0.30	0.31	0.29	0.31	55527080
2009-01-22	0.31	0.31	0.28	0.30	68036304
2009-01-23	0.30	0.31	0.29	0.30	28990952
2009-01-26	0.31	0.31	0.29	0.30	27442392
2009-01-27	0.30	0.31	0.29	0.29	29271016
2009-01-28	0.30	0.31	0.29	0.31	69856160
2009-01-29	0.30	0.32	0.29	0.30	81606608
2009-01-30	0.29	0.30	0.28	0.29	145412340
2009-02-02	0.29	0.29	0.26	0.26	104729456
2009-02-03	0.27	0.28	0.26	0.27	67645352
2009-02-04	0.27	0.28	0.27	0.27	52653336
2009-02-05	0.27	0.28	0.26	0.28	52616480
2009-02-06	0.28	0.29	0.28	0.29	77448792
2009-02-09	0.29	0.29	0.28	0.28	42747520
2009-02-10	0.28	0.28	0.26	0.26	71574328
2009-02-11	0.26	0.27	0.25	0.26	59738344
2009-02-12	0.26	0.26	0.25	0.26	41117488
2009-02-13	0.26	0.26	0.25	0.25	36150248
2009-02-17	0.24	0.25	0.23	0.24	56159648
2009-02-18	0.24	0.25	0.24	0.24	42240336
2009-02-19	0.24	0.26	0.24	0.24	43688808
2009-02-20	0.24	0.25	0.23	0.23	79107104
2009-02-23	0.24	0.24	0.22	0.22	44842728
2009-02-24	0.22	0.23	0.21	0.23	63064368
2009-02-25	0.23	0.23	0.22	0.23	31635928
2009-02-26	0.23	0.23	0.22	0.23	56504208
2009-02-27	0.22	0.23	0.22	0.23	29651672
2009-03-02	0.23	0.23	0.21	0.22	58196072
2009-03-03	0.22	0.22	0.20	0.20	57739792
2009-03-04	0.20	0.21	0.20	0.20	39709184
2009-03-05	0.21	0.22	0.20	0.21	89626928
2009-03-06	0.21	0.21	0.19	0.19	56056760
2009-03-09	0.20	0.20	0.19	0.20	31133000
2009-03-10	0.22	0.23	0.20	0.22	92462224
2009-03-11	0.22	0.22	0.21	0.21	35548440
2009-03-12	0.21	0.26	0.21	0.24	86130400
2009-03-13	0.25	0.27	0.24	0.25	62243568
2009-03-16	0.26	0.26	0.24	0.24	49608448
2009-03-17	0.25	0.25	0.24	0.25	65467784
2009-03-18	0.26	0.29	0.25	0.28	83249984
2009-03-19	0.28	0.29	0.27	0.28	78050280
2009-03-20	0.29	0.30	0.27	0.27	94280488
2009-03-23	0.28	0.30	0.27	0.29	59195568
2009-03-24	0.28	0.28	0.26	0.26	73178880
2009-03-25	0.26	0.27	0.24	0.26	39701872
2009-03-26	0.26	0.28	0.26	0.27	47233120
2009-03-27	0.27	0.27	0.26	0.26	29422384
2009-03-30	0.26	0.27	0.25	0.26	34343296
2009-03-31	0.26	0.26	0.25	0.26	27907824
2009-04-01	0.25	0.26	0.25	0.25	51096128
2009-04-02	0.27	0.29	0.26	0.27	56314448
2009-04-03	0.25	0.29	0.25	0.28	43101168
2009-04-06	0.28	0.29	0.27	0.28	39633808
2009-04-07	0.27	0.28	0.26	0.27	43802432
2009-04-08	0.27	0.28	0.27	0.28	34292464
2009-04-09	0.29	0.30	0.28	0.30	50063968
2009-04-13	0.30	0.30	0.29	0.29	39956576
2009-04-14	0.29	0.29	0.28	0.28	41169152
2009-04-15	0.28	0.29	0.28	0.29	32178120
2009-04-16	0.29	0.30	0.28	0.30	55499752
2009-04-17	0.30	0.32	0.30	0.32	54502992
2009-04-20	0.31	0.31	0.29	0.29	52307312
2009-04-21	0.29	0.31	0.28	0.30	36168552
2009-04-22	0.30	0.33	0.30	0.33	98124440
2009-04-23	0.33	0.34	0.32	0.34	63981824
2009-04-24	0.34	0.34	0.32	0.33	81348472
2009-04-27	0.32	0.35	0.32	0.34	87319088
2009-04-28	0.38	0.40	0.36	0.39	323934310
2009-04-29	0.38	0.39	0.36	0.38	136740460
2009-04-30	0.38	0.38	0.37	0.37	91940424
2009-05-01	0.37	0.38	0.37	0.38	62165272
2009-05-04	0.38	0.40	0.37	0.40	50715792
2009-05-05	0.39	0.40	0.38	0.39	48177136
2009-05-06	0.39	0.39	0.35	0.39	70182608
2009-05-07	0.39	0.39	0.36	0.36	66668736
2009-05-08	0.38	0.38	0.36	0.37	54656400
2009-05-11	0.36	0.36	0.34	0.35	66243016
2009-05-12	0.35	0.36	0.33	0.34	42591376
2009-05-13	0.33	0.34	0.32	0.33	57645608
2009-05-14	0.33	0.34	0.32	0.34	54205896
2009-05-15	0.34	0.35	0.34	0.34	42363112
2009-05-18	0.35	0.36	0.34	0.36	53937088
2009-05-19	0.37	0.37	0.34	0.35	46017488
2009-05-20	0.36	0.36	0.35	0.35	63067224
2009-05-21	0.34	0.34	0.32	0.33	88457312
2009-05-22	0.33	0.34	0.32	0.33	53622648
2009-05-26	0.32	0.36	0.32	0.36	96254704
2009-05-27	0.36	0.38	0.35	0.36	67448544
2009-05-28	0.36	0.39	0.36	0.37	58277160
2009-05-29	0.37	0.39	0.37	0.39	38729064
2009-06-01	0.39	0.40	0.39	0.40	37874272
2009-06-02	0.39	0.41	0.39	0.40	41293712
2009-06-03	0.40	0.42	0.39	0.40	37733696
2009-06-04	0.41	0.41	0.39	0.40	26062368
2009-06-05	0.41	0.41	0.39	0.40	27421552
2009-06-08	0.40	0.40	0.37	0.38	45037312
2009-06-09	0.38	0.39	0.37	0.38	46221104
2009-06-10	0.39	0.39	0.37	0.39	34309488
2009-06-11	0.39	0.39	0.38	0.38	24415936
2009-06-12	0.38	0.38	0.37	0.38	20132808
2009-06-15	0.37	0.37	0.36	0.37	24303080
2009-06-16	0.37	0.37	0.35	0.35	31710336
2009-06-17	0.35	0.36	0.33	0.35	51281376
2009-06-18	0.35	0.35	0.34	0.34	25059752
2009-06-19	0.34	0.35	0.34	0.35	31350464
2009-06-22	0.35	0.35	0.33	0.33	33758584
2009-06-23	0.34	0.35	0.33	0.34	35478600
2009-06-24	0.34	0.34	0.33	0.34	20007680
2009-06-25	0.33	0.34	0.33	0.34	46985848
2009-06-26	0.34	0.36	0.34	0.36	53507304
2009-06-29	0.36	0.36	0.35	0.35	21442040
2009-06-30	0.36	0.36	0.35	0.35	30062136
2009-07-01	0.36	0.36	0.35	0.36	28779848
2009-07-02	0.35	0.36	0.35	0.35	22348824
2009-07-06	0.35	0.36	0.34	0.34	19882232
2009-07-07	0.34	0.34	0.33	0.33	37436736
2009-07-08	0.33	0.33	0.32	0.33	21685432
2009-07-09	0.33	0.34	0.32	0.32	24249760
2009-07-10	0.32	0.33	0.32	0.32	22229288
2009-07-13	0.32	0.34	0.31	0.34	44894264
2009-07-14	0.34	0.34	0.33	0.34	18483776
2009-07-15	0.34	0.35	0.33	0.34	39018720
2009-07-16	0.34	0.36	0.34	0.36	38215464
2009-07-17	0.36	0.36	0.35	0.35	36040624
2009-07-20	0.35	0.36	0.35	0.36	30923792
2009-07-21	0.36	0.36	0.35	0.35	25471680
2009-07-22	0.35	0.36	0.35	0.35	30844928
2009-07-23	0.35	0.37	0.35	0.37	83994144
2009-07-24	0.37	0.39	0.37	0.39	52716184
2009-07-27	0.39	0.41	0.37	0.40	56944728
2009-07-28	0.42	0.43	0.40	0.40	118164912
2009-07-29	0.39	0.39	0.38	0.39	60848672
2009-07-30	0.39	0.40	0.39	0.39	39549800
2009-07-31	0.39	0.40	0.38	0.38	25208776
2009-08-03	0.39	0.39	0.38	0.38	24059496
2009-08-04	0.38	0.38	0.37	0.38	22247712
2009-08-05	0.38	0.39	0.38	0.38	15050928
2009-08-06	0.38	0.39	0.37	0.38	28912536
2009-08-07	0.38	0.40	0.38	0.39	27188200
2009-08-10	0.40	0.40	0.38	0.38	16606984
2009-08-11	0.38	0.38	0.37	0.38	21245864
2009-08-12	0.38	0.39	0.38	0.38	25030200
2009-08-13	0.38	0.38	0.37	0.38	16993552
2009-08-14	0.38	0.38	0.37	0.38	23727896
2009-08-17	0.37	0.37	0.36	0.37	30173792
2009-08-18	0.37	0.38	0.37	0.37	16038224
2009-08-19	0.37	0.38	0.37	0.37	19015296
2009-08-20	0.36	0.37	0.36	0.37	17196080
2009-08-21	0.37	0.38	0.37	0.38	31265752
2009-08-24	0.38	0.39	0.37	0.37	17870080
2009-08-25	0.37	0.38	0.36	0.37	40228880
2009-08-26	0.37	0.37	0.36	0.37	16841736
2009-08-27	0.37	0.38	0.36	0.38	19149320
2009-08-28	0.38	0.38	0.37	0.38	19381848
2009-08-31	0.38	0.38	0.37	0.38	19421376
2009-09-01	0.37	0.38	0.36	0.37	25733056
2009-09-02	0.36	0.37	0.35	0.35	40670552
2009-09-03	0.35	0.36	0.35	0.35	21176536
2009-09-04	0.35	0.36	0.35	0.36	34587896
2009-09-08	0.36	0.37	0.36	0.37	27882784
2009-09-09	0.37	0.41	0.37	0.40	84183648
2009-09-10	0.40	0.41	0.39	0.41	33866240
2009-09-11	0.40	0.42	0.39	0.41	58257272
2009-09-14	0.42	0.45	0.42	0.44	100239280
2009-09-15	0.44	0.45	0.44	0.45	32004128
2009-09-16	0.45	0.46	0.44	0.46	43300016
2009-09-17	0.45	0.46	0.45	0.46	33544104
2009-09-18	0.46	0.47	0.46	0.47	39857504
2009-09-21	0.46	0.49	0.45	0.48	59824960
2009-09-22	0.49	0.49	0.47	0.47	35703120
2009-09-23	0.47	0.47	0.45	0.45	40056408
2009-09-24	0.45	0.46	0.44	0.44	24130672
2009-09-25	0.44	0.45	0.44	0.44	22426416
2009-09-28	0.44	0.45	0.44	0.45	13323600
2009-09-29	0.45	0.46	0.44	0.45	27607112
2009-09-30	0.46	0.46	0.44	0.44	49188904
2009-10-01	0.44	0.44	0.43	0.43	44370432
2009-10-02	0.42	0.44	0.42	0.43	25978864
2009-10-05	0.43	0.45	0.43	0.45	21538504
2009-10-06	0.45	0.45	0.44	0.45	51680016
2009-10-07	0.46	0.46	0.45	0.45	27819560
2009-10-08	0.46	0.46	0.45	0.46	26610984
2009-10-09	0.46	0.46	0.45	0.46	14594832
2009-10-12	0.46	0.47	0.46	0.46	36269592
2009-10-13	0.46	0.47	0.45	0.46	11732528
2009-10-14	0.47	0.48	0.46	0.47	22010232
2009-10-15	0.47	0.48	0.47	0.48	28222392
2009-10-16	0.47	0.48	0.46	0.47	40233328
2009-10-19	0.47	0.49	0.47	0.49	28388384
2009-10-20	0.49	0.50	0.49	0.50	31207224
2009-10-21	0.50	0.51	0.48	0.48	31619976
2009-10-22	0.48	0.49	0.47	0.49	34855632
2009-10-23	0.50	0.50	0.49	0.50	29826752
2009-10-26	0.51	0.52	0.51	0.52	84796576
2009-10-27	0.49	0.50	0.45	0.46	123194552
2009-10-28	0.45	0.45	0.40	0.40	187647590
2009-10-29	0.41	0.44	0.41	0.43	98460104
2009-10-30	0.43	0.43	0.42	0.42	34363384
2009-11-02	0.43	0.43	0.42	0.42	33385872
2009-11-03	0.42	0.43	0.42	0.43	23414600
2009-11-04	0.44	0.44	0.42	0.42	24387088
2009-11-05	0.42	0.44	0.42	0.44	35320176
2009-11-06	0.43	0.44	0.43	0.44	35752496
2009-11-09	0.44	0.45	0.44	0.44	25118152
2009-11-10	0.45	0.45	0.44	0.44	19113544
2009-11-11	0.45	0.45	0.44	0.44	18211976
2009-11-12	0.44	0.45	0.43	0.43	32636056
2009-11-13	0.44	0.44	0.42	0.44	27165896
2009-11-16	0.44	0.47	0.44	0.46	39172704
2009-11-17	0.46	0.46	0.45	0.46	35540176
2009-11-18	0.46	0.46	0.45	0.46	22973760
2009-11-19	0.46	0.46	0.43	0.44	37805888
2009-11-20	0.44	0.44	0.42	0.43	24572016
2009-11-23	0.44	0.45	0.44	0.44	22417072
2009-11-24	0.44	0.44	0.42	0.43	25499896
2009-11-25	0.43	0.43	0.42	0.43	15083904
2009-11-27	0.42	0.43	0.41	0.42	24617584
2009-11-30	0.42	0.42	0.40	0.40	56809688
2009-12-01	0.41	0.42	0.40	0.41	42010096
2009-12-02	0.41	0.43	0.41	0.42	38626496
2009-12-03	0.42	0.42	0.41	0.41	19494072
2009-12-04	0.42	0.43	0.41	0.43	49834560
2009-12-07	0.43	0.43	0.42	0.42	32715112
2009-12-08	0.41	0.42	0.41	0.41	27549728
2009-12-09	0.41	0.41	0.41	0.41	27745776
2009-12-10	0.42	0.42	0.41	0.41	34975360
2009-12-11	0.42	0.42	0.41	0.42	55100224
2009-12-14	0.42	0.42	0.41	0.42	29414824
2009-12-15	0.42	0.42	0.42	0.42	17866648
2009-12-16	0.42	0.43	0.42	0.43	23733680
2009-12-17	0.42	0.42	0.41	0.41	29077064
2009-12-18	0.42	0.42	0.41	0.42	38239928
2009-12-21	0.42	0.43	0.42	0.42	19406760
2009-12-22	0.43	0.43	0.42	0.43	17190176
2009-12-23	0.43	0.44	0.42	0.43	20901112
2009-12-24	0.44	0.44	0.43	0.43	12080776
2009-12-28	0.43	0.44	0.42	0.43	24270664
2009-12-29	0.43	0.44	0.43	0.44	15031672
2009-12-30	0.44	0.44	0.43	0.44	18554504
2009-12-31	0.44	0.44	0.43	0.43	19350328
2010-01-04	0.43	0.44	0.43	0.44	34028224
2010-01-05	0.44	0.46	0.44	0.46	29122120
2010-01-06	0.46	0.47	0.45	0.47	30357000
2010-01-07	0.46	0.47	0.46	0.46	45918544
2010-01-08	0.46	0.46	0.45	0.46	50833608
2010-01-11	0.46	0.46	0.45	0.46	48957520
2010-01-12	0.47	0.47	0.45	0.46	50191768
2010-01-13	0.46	0.46	0.45	0.46	25654568
2010-01-14	0.46	0.46	0.45	0.45	43677304
2010-01-15	0.45	0.46	0.44	0.44	36368480
2010-01-19	0.44	0.45	0.43	0.43	74951256
2010-01-20	0.43	0.43	0.42	0.42	55110456
2010-01-21	0.43	0.45	0.42	0.43	122385832
2010-01-22	0.43	0.44	0.42	0.42	68641296
2010-01-25	0.42	0.43	0.41	0.42	39365504
2010-01-26	0.42	0.44	0.41	0.43	66203048
2010-01-27	0.43	0.44	0.43	0.44	73308704
2010-01-28	0.44	0.44	0.41	0.41	112483824
2010-01-29	0.42	0.42	0.40	0.40	69778752
2010-02-01	0.41	0.41	0.40	0.41	39598224
2010-02-02	0.41	0.43	0.40	0.42	83490136
2010-02-03	0.42	0.42	0.41	0.41	43340368
2010-02-04	0.40	0.40	0.38	0.38	78350296
2010-02-05	0.38	0.39	0.37	0.38	80028560
2010-02-08	0.39	0.39	0.38	0.38	42391960
2010-02-09	0.38	0.39	0.38	0.39	51802856
2010-02-10	0.39	0.40	0.38	0.39	35165496
2010-02-11	0.39	0.40	0.38	0.40	40616472
2010-02-12	0.40	0.40	0.39	0.40	42122960
2010-02-16	0.40	0.40	0.40	0.40	22415104
2010-02-17	0.40	0.41	0.40	0.41	19284112
2010-02-18	0.41	0.41	0.40	0.40	18457848
2010-02-19	0.40	0.41	0.40	0.41	19100392
2010-02-22	0.41	0.41	0.41	0.41	25237504
2010-02-23	0.41	0.41	0.40	0.40	28562128
2010-02-24	0.41	0.41	0.40	0.41	51553368
2010-02-25	0.40	0.41	0.40	0.41	30651040
2010-02-26	0.41	0.41	0.41	0.41	23051736
2010-03-01	0.41	0.42	0.41	0.42	26063760
2010-03-02	0.43	0.43	0.42	0.42	30012952
2010-03-03	0.42	0.43	0.42	0.42	34297736
2010-03-04	0.42	0.42	0.42	0.42	15487312
2010-03-05	0.42	0.45	0.42	0.44	55128880
2010-03-08	0.44	0.45	0.44	0.44	24114912
2010-03-09	0.44	0.45	0.44	0.45	32302232
2010-03-10	0.45	0.46	0.44	0.46	37519792
2010-03-11	0.45	0.46	0.44	0.46	52743576
2010-03-12	0.46	0.46	0.45	0.45	47912840
2010-03-15	0.45	0.45	0.44	0.44	25087712
2010-03-16	0.45	0.45	0.44	0.45	22836048
2010-03-17	0.45	0.46	0.45	0.46	32924696
2010-03-18	0.46	0.47	0.44	0.45	71799040
2010-03-19	0.45	0.45	0.44	0.45	39011984
2010-03-22	0.45	0.48	0.44	0.47	63258064
2010-03-23	0.47	0.49	0.47	0.48	74604976
2010-03-24	0.48	0.48	0.46	0.46	91775768
2010-03-25	0.46	0.49	0.46	0.47	66635560
2010-03-26	0.48	0.49	0.47	0.48	41205120
2010-03-29	0.48	0.48	0.48	0.48	27544960
2010-03-30	0.48	0.49	0.47	0.48	47732808
2010-03-31	0.47	0.48	0.46	0.46	36199752
2010-04-01	0.47	0.48	0.47	0.48	55724656
2010-04-05	0.48	0.49	0.48	0.49	38790768
2010-04-06	0.49	0.49	0.49	0.49	24108488
2010-04-07	0.49	0.50	0.49	0.50	32768112
2010-04-08	0.49	0.50	0.49	0.50	30096896
2010-04-09	0.50	0.51	0.49	0.51	41480288
2010-04-12	0.53	0.54	0.52	0.52	102266496
2010-04-13	0.52	0.53	0.51	0.51	59958160
2010-04-14	0.52	0.55	0.52	0.54	92169584
2010-04-15	0.54	0.54	0.52	0.53	95823392
2010-04-16	0.53	0.54	0.52	0.53	45461760
2010-04-19	0.53	0.55	0.51	0.53	73769752
2010-04-20	0.53	0.54	0.53	0.53	28952376
2010-04-21	0.54	0.54	0.53	0.54	58829080
2010-04-22	0.54	0.55	0.53	0.55	56792400
2010-04-23	0.55	0.56	0.54	0.56	36074432
2010-04-26	0.55	0.57	0.55	0.57	69198616
2010-04-27	0.55	0.55	0.52	0.54	148308900
2010-04-28	0.54	0.57	0.54	0.56	117120928
2010-04-29	0.56	0.57	0.56	0.56	67372344
2010-04-30	0.56	0.57	0.53	0.53	69556520
2010-05-03	0.54	0.55	0.53	0.54	76440656
2010-05-04	0.55	0.55	0.52	0.53	57716216
2010-05-05	0.53	0.54	0.52	0.52	56464744
2010-05-06	0.52	0.52	0.46	0.49	92404840
2010-05-07	0.50	0.51	0.47	0.48	95193368
2010-05-10	0.51	0.52	0.49	0.52	47831624
2010-05-11	0.51	0.54	0.51	0.53	55609952
2010-05-12	0.53	0.55	0.53	0.54	56763680
2010-05-13	0.54	0.54	0.53	0.54	48361936
2010-05-14	0.53	0.53	0.50	0.52	51607576
2010-05-17	0.52	0.52	0.49	0.52	60453392
2010-05-18	0.53	0.53	0.50	0.51	37863528
2010-05-19	0.49	0.50	0.48	0.49	78417912
2010-05-20	0.48	0.49	0.47	0.48	85406200
2010-05-21	0.47	0.51	0.46	0.49	83394752
2010-05-24	0.49	0.50	0.49	0.49	37406928
2010-05-25	0.47	0.49	0.46	0.49	61609984
2010-05-26	0.53	0.54	0.51	0.53	146498710
2010-05-27	0.54	0.55	0.53	0.55	74569392
2010-05-28	0.54	0.55	0.53	0.53	64586048
2010-06-01	0.52	0.53	0.51	0.51	35635760
2010-06-02	0.51	0.53	0.51	0.53	27265536
2010-06-03	0.53	0.54	0.53	0.54	39843648
2010-06-04	0.53	0.53	0.50	0.51	57357032
2010-06-07	0.52	0.52	0.49	0.50	28611120
2010-06-08	0.50	0.51	0.48	0.50	43537496
2010-06-09	0.51	0.53	0.50	0.50	62322624
2010-06-10	0.51	0.53	0.51	0.52	51341624
2010-06-11	0.53	0.55	0.51	0.54	66628824
2010-06-14	0.54	0.56	0.54	0.55	55701840
2010-06-15	0.56	0.57	0.54	0.56	47383856
2010-06-16	0.56	0.60	0.55	0.58	84548160
2010-06-17	0.59	0.59	0.57	0.58	53534056
2010-06-18	0.58	0.60	0.57	0.59	55119984
2010-06-21	0.60	0.61	0.57	0.58	62825424
2010-06-22	0.57	0.59	0.56	0.56	45913528
2010-06-23	0.57	0.58	0.56	0.58	37808176
2010-06-24	0.57	0.57	0.54	0.55	64710408
2010-06-25	0.56	0.57	0.55	0.57	40731240
2010-06-28	0.56	0.58	0.56	0.57	35409208
2010-06-29	0.56	0.56	0.52	0.53	55714864
2010-06-30	0.53	0.54	0.52	0.52	35027216
2010-07-01	0.52	0.53	0.50	0.53	45568200
2010-07-02	0.53	0.53	0.51	0.51	22686072
2010-07-06	0.53	0.54	0.51	0.51	31456656
2010-07-07	0.52	0.55	0.51	0.54	41636368
2010-07-08	0.55	0.56	0.54	0.56	53183840
2010-07-09	0.56	0.57	0.55	0.57	47096104
2010-07-12	0.56	0.57	0.56	0.57	38102920
2010-07-13	0.57	0.57	0.55	0.57	55671976
2010-07-14	0.56	0.57	0.55	0.56	40245152
2010-07-15	0.55	0.56	0.54	0.56	33447320
2010-07-16	0.55	0.56	0.52	0.52	55708448
2010-07-19	0.53	0.54	0.51	0.52	26199504
2010-07-20	0.51	0.54	0.51	0.53	44492256
2010-07-21	0.53	0.55	0.52	0.54	51021400
2010-07-22	0.55	0.59	0.55	0.58	90217424
2010-07-23	0.58	0.59	0.57	0.59	37248760
2010-07-26	0.59	0.60	0.59	0.60	80329272
2010-07-27	0.62	0.63	0.59	0.60	117629512
2010-07-28	0.59	0.60	0.58	0.58	42985000
2010-07-29	0.59	0.60	0.57	0.59	34896304
2010-07-30	0.58	0.60	0.58	0.59	33931880
2010-08-02	0.60	0.61	0.59	0.60	43501840
2010-08-03	0.60	0.60	0.58	0.59	40244008
2010-08-04	0.59	0.60	0.59	0.60	26714760
2010-08-05	0.59	0.60	0.59	0.59	32330200
2010-08-06	0.58	0.59	0.58	0.59	40607000
2010-08-09	0.59	0.60	0.59	0.60	37601072
2010-08-10	0.59	0.60	0.58	0.59	27461520
2010-08-11	0.58	0.59	0.57	0.57	43406648
2010-08-12	0.57	0.58	0.56	0.57	25144976
2010-08-13	0.57	0.58	0.56	0.56	23723704
2010-08-16	0.56	0.56	0.55	0.56	56369864
2010-08-17	0.57	0.59	0.56	0.58	51798728
2010-08-18	0.58	0.60	0.57	0.59	45362808
2010-08-19	0.59	0.59	0.57	0.57	48994824
2010-08-20	0.57	0.58	0.56	0.58	28089128
2010-08-23	0.58	0.59	0.57	0.57	24395032
2010-08-24	0.56	0.57	0.55	0.56	29051456
2010-08-25	0.55	0.58	0.55	0.57	31212432
2010-08-26	0.58	0.58	0.55	0.55	37384688
2010-08-27	0.56	0.57	0.54	0.57	61838440
2010-08-30	0.57	0.58	0.55	0.55	33987168
2010-08-31	0.55	0.57	0.54	0.56	51586664
2010-09-01	0.58	0.60	0.57	0.58	51888080
2010-09-02	0.58	0.59	0.58	0.59	32907408
2010-09-03	0.59	0.61	0.59	0.60	34959088
2010-09-07	0.60	0.62	0.60	0.60	57574688
2010-09-08	0.60	0.62	0.60	0.61	46870320
2010-09-09	0.63	0.64	0.61	0.62	57917792
2010-09-10	0.63	0.64	0.63	0.63	42289968
2010-09-13	0.64	0.65	0.63	0.64	58827048
2010-09-14	0.65	0.67	0.64	0.66	106312208
2010-09-15	0.66	0.69	0.66	0.67	83847912
2010-09-16	0.67	0.70	0.66	0.69	57988840
2010-09-17	0.69	0.70	0.69	0.70	86392608
2010-09-20	0.70	0.71	0.69	0.71	44377736
2010-09-21	0.71	0.72	0.70	0.71	47763944
2010-09-22	0.70	0.71	0.69	0.69	53661472
2010-09-23	0.68	0.71	0.67	0.70	49945264
2010-09-24	0.71	0.73	0.70	0.71	53721272
2010-09-27	0.71	0.72	0.70	0.71	23366808
2010-09-28	0.72	0.72	0.70	0.72	50227544
2010-09-29	0.71	0.72	0.71	0.72	32027320
2010-09-30	0.72	0.72	0.70	0.71	35319280
2010-10-01	0.71	0.72	0.70	0.71	34960552
2010-10-04	0.71	0.72	0.70	0.71	33710416
2010-10-05	0.72	0.74	0.71	0.71	115640872
2010-10-06	0.71	0.71	0.69	0.70	44265448
2010-10-07	0.70	0.71	0.70	0.70	33587640
2010-10-08	0.70	0.74	0.70	0.73	55718176
2010-10-11	0.73	0.74	0.72	0.72	26575840
2010-10-12	0.72	0.74	0.71	0.73	37455224
2010-10-13	0.73	0.76	0.73	0.74	51726096
2010-10-14	0.74	0.75	0.72	0.73	36894912
2010-10-15	0.74	0.74	0.72	0.72	64199984
2010-10-18	0.73	0.73	0.72	0.73	25317384
2010-10-19	0.72	0.72	0.70	0.71	38456440
2010-10-20	0.71	0.72	0.70	0.71	23685064
2010-10-21	0.72	0.75	0.70	0.71	36675544
2010-10-22	0.73	0.74	0.72	0.74	39507032
2010-10-25	0.75	0.76	0.74	0.75	63360824
2010-10-26	0.71	0.76	0.70	0.76	129798176
2010-10-27	0.75	0.75	0.73	0.74	59725632
2010-10-28	0.75	0.76	0.73	0.74	43129320
2010-10-29	0.74	0.74	0.73	0.73	28036128
2010-11-01	0.74	0.75	0.73	0.73	28992672
2010-11-02	0.74	0.75	0.73	0.74	35909464
2010-11-03	0.74	0.75	0.72	0.73	34003632
2010-11-04	0.74	0.76	0.74	0.76	54342592
2010-11-05	0.76	0.80	0.76	0.79	62608080
2010-11-08	0.79	0.82	0.79	0.81	54853208
2010-11-09	0.82	0.82	0.80	0.81	40500552
2010-11-10	0.81	0.82	0.80	0.82	32669480
2010-11-11	0.81	0.82	0.80	0.82	31314808
2010-11-12	0.81	0.82	0.79	0.80	28721568
2010-11-15	0.80	0.80	0.78	0.78	29372248
2010-11-16	0.78	0.81	0.77	0.79	46041072
2010-11-17	0.79	0.81	0.79	0.80	46735912
2010-11-18	0.81	0.82	0.81	0.82	38585696
2010-11-19	0.81	0.86	0.81	0.85	57468688
2010-11-22	0.87	0.87	0.85	0.87	66469384
2010-11-23	0.86	0.88	0.85	0.87	42085656
2010-11-24	0.88	0.90	0.88	0.89	60255568
2010-11-26	0.90	0.90	0.88	0.89	15809256
2010-11-29	0.89	0.89	0.87	0.88	62244456
2010-11-30	0.88	0.92	0.88	0.91	56135496
2010-12-01	0.92	0.93	0.91	0.91	41407968
2010-12-02	0.91	0.92	0.90	0.91	30361072
2010-12-03	0.91	0.93	0.90	0.93	33732216
2010-12-06	0.94	0.94	0.92	0.94	25651648
2010-12-07	0.95	0.95	0.92	0.92	44224968
2010-12-08	0.92	0.93	0.91	0.92	17067840
2010-12-09	0.92	0.93	0.91	0.93	43823848
2010-12-10	0.93	0.95	0.93	0.94	40244392
2010-12-13	0.93	0.95	0.93	0.94	56312864
2010-12-14	0.94	0.94	0.89	0.89	86956096
2010-12-15	0.89	0.89	0.84	0.86	156017380
2010-12-16	0.86	0.89	0.86	0.88	49915072
2010-12-17	0.89	0.90	0.88	0.90	57486040
2010-12-20	0.92	0.92	0.89	0.90	31496056
2010-12-21	0.90	0.90	0.90	0.90	25935456
2010-12-22	0.90	0.90	0.85	0.86	63638592
2010-12-23	0.86	0.87	0.86	0.86	24408952
2010-12-27	0.86	0.86	0.85	0.86	17038224
2010-12-28	0.86	0.86	0.84	0.84	26240496
2010-12-29	0.84	0.86	0.84	0.86	25618032
2010-12-30	0.86	0.87	0.86	0.87	18407832
2010-12-31	0.87	0.87	0.86	0.86	28565560
2011-01-03	0.87	0.88	0.86	0.87	54912056
2011-01-04	0.88	0.88	0.85	0.86	39006776
2011-01-05	0.86	0.88	0.85	0.87	27229632
2011-01-06	0.88	0.88	0.85	0.86	28318224
2011-01-07	0.86	0.86	0.83	0.84	39321088
2011-01-10	0.84	0.88	0.83	0.87	33517992
2011-01-11	0.88	0.88	0.85	0.86	24285728
2011-01-12	0.87	0.87	0.86	0.87	17095992
2011-01-13	0.87	0.87	0.86	0.87	20084320
2011-01-14	0.87	0.89	0.87	0.89	19196856
2011-01-18	0.89	0.89	0.88	0.89	31013968
2011-01-19	0.89	0.90	0.87	0.87	35422872
2011-01-20	0.87	0.88	0.85	0.85	36909216
2011-01-21	0.85	0.86	0.84	0.84	48805256
2011-01-24	0.85	0.87	0.84	0.84	82793192
2011-01-25	0.84	0.85	0.81	0.83	70967056
2011-01-26	0.84	0.85	0.83	0.85	52093152
2011-01-27	0.88	0.94	0.88	0.94	203647690
2011-01-28	0.94	0.96	0.93	0.94	77619864
2011-01-31	0.94	0.95	0.93	0.94	59657000
2011-02-01	0.94	0.95	0.94	0.95	62589784
2011-02-02	0.95	0.95	0.93	0.93	46371584
2011-02-03	0.94	0.96	0.94	0.95	50665464
2011-02-04	0.95	1.02	0.94	1.00	97137968
2011-02-07	1.00	1.03	1.00	1.03	74949856
2011-02-08	1.03	1.06	1.02	1.05	66595968
2011-02-09	1.05	1.08	1.05	1.05	60919592
2011-02-10	1.04	1.09	1.04	1.09	65546520
2011-02-11	1.09	1.10	1.08	1.10	39279208
2011-02-14	1.10	1.11	1.08	1.09	53630336
2011-02-15	1.07	1.08	1.05	1.06	47765536
2011-02-16	1.06	1.07	1.05	1.07	34344376
2011-02-17	1.06	1.07	1.05	1.06	26802648
2011-02-18	1.06	1.07	1.05	1.07	24804544
2011-02-22	1.05	1.08	1.04	1.04	33551032
2011-02-23	1.04	1.05	0.98	1.01	64255784
2011-02-24	1.01	1.03	1.00	1.02	40756592
2011-02-25	1.02	1.06	1.02	1.04	42344424
2011-02-28	1.04	1.05	1.02	1.04	28672384
2011-03-01	1.04	1.04	1.00	1.01	37983128
2011-03-02	1.01	1.02	0.98	1.01	32836048
2011-03-03	1.02	1.05	1.02	1.05	45362048
2011-03-04	1.04	1.06	1.04	1.06	40297832
2011-03-07	1.06	1.09	1.03	1.07	86238752
2011-03-08	1.07	1.11	1.07	1.09	72878928
2011-03-09	1.09	1.10	1.07	1.08	32606256
2011-03-10	1.07	1.08	1.06	1.07	33697832
2011-03-11	1.06	1.10	1.05	1.09	40145256
2011-03-14	1.08	1.09	1.06	1.07	34984824
2011-03-15	1.04	1.07	1.03	1.06	39258368
2011-03-16	1.06	1.08	1.04	1.06	35255032
2011-03-17	1.07	1.08	1.04	1.06	26225560
2011-03-18	1.03	1.04	0.99	1.00	122673512
2011-03-21	1.01	1.04	1.01	1.03	40600456
2011-03-22	1.03	1.03	1.01	1.01	30261552
2011-03-23	1.01	1.03	1.00	1.02	29610112
2011-03-24	1.03	1.04	1.02	1.03	28500040
2011-03-25	1.03	1.06	1.02	1.04	31454744
2011-03-28	1.04	1.05	1.02	1.02	31651872
2011-03-29	1.02	1.08	1.00	1.08	73849384
2011-03-30	1.08	1.11	1.08	1.09	49683760
2011-03-31	1.09	1.09	1.06	1.07	41395072
2011-04-01	1.08	1.17	1.07	1.15	127075992
2011-04-04	1.16	1.18	1.15	1.17	73516192
2011-04-05	1.18	1.21	1.17	1.20	54909704
2011-04-06	1.20	1.21	1.15	1.16	56865232
2011-04-07	1.16	1.18	1.14	1.15	42421064
2011-04-08	1.15	1.16	1.12	1.12	48652800
2011-04-11	1.12	1.17	1.12	1.15	56476632
2011-04-12	1.14	1.18	1.13	1.16	62724376
2011-04-13	1.17	1.18	1.15	1.18	39044016
2011-04-14	1.16	1.18	1.15	1.16	44164536
2011-04-15	1.15	1.17	1.15	1.16	26783584
2011-04-18	1.15	1.17	1.13	1.17	40905168
2011-04-19	1.17	1.23	1.17	1.22	86210728
2011-04-20	1.24	1.25	1.22	1.23	65559872
2011-04-21	1.25	1.25	1.22	1.24	25335808
2011-04-25	1.26	1.26	1.22	1.23	54941920
2011-04-26	1.18	1.19	1.09	1.10	292793370
2011-04-27	1.10	1.11	1.07	1.10	109956928
2011-04-28	1.10	1.14	1.09	1.11	91932168
2011-04-29	1.11	1.11	1.06	1.08	96413696
2011-05-02	1.08	1.08	1.03	1.05	109466840
2011-05-03	1.04	1.05	1.01	1.02	80023224
2011-05-04	1.02	1.03	0.99	1.03	93207088
2011-05-05	1.02	1.04	1.00	1.03	78470784
2011-05-06	1.04	1.06	1.02	1.04	81706256
2011-05-09	1.04	1.05	1.03	1.03	57211384
2011-05-10	1.03	1.06	1.03	1.06	66918672
2011-05-11	1.06	1.08	1.06	1.08	95801152
2011-05-12	1.08	1.09	1.07	1.07	63042312
2011-05-13	1.07	1.08	1.04	1.05	52905048
2011-05-16	1.04	1.05	1.01	1.02	58287008
2011-05-17	1.01	1.02	0.97	1.01	120296088
2011-05-18	1.04	1.06	1.03	1.06	102690048
2011-05-19	1.06	1.07	1.04	1.05	50299040
2011-05-20	1.05	1.06	1.01	1.03	63878616
2011-05-23	8.06	8.19	8.00	8.13	5737128
2011-05-24	8.13	8.17	8.01	8.03	4278128
2011-05-25	7.98	8.07	7.83	8.01	7676560
2011-05-26	7.92	8.21	7.92	8.20	6949016
2011-05-27	8.22	8.29	8.14	8.17	3492592
2011-05-31	8.24	8.28	8.03	8.15	5662576
2011-06-01	8.13	8.39	8.13	8.33	11646944
2011-06-02	8.33	8.48	8.18	8.27	9020360
2011-06-03	8.18	8.62	8.16	8.32	8650512
2011-06-06	8.31	8.36	8.11	8.14	5402384
2011-06-07	8.16	8.27	8.08	8.08	5535384
2011-06-08	8.06	8.07	7.79	7.81	8671904
2011-06-09	7.83	8.19	7.76	8.16	14790152
2011-06-10	8.28	8.38	8.00	8.02	11795504
2011-06-13	8.25	8.56	8.16	8.50	17324344
2011-06-14	8.61	8.74	8.58	8.71	12936456
2011-06-15	8.61	8.70	8.47	8.51	8553944
2011-06-16	8.50	8.62	8.37	8.50	10719328
2011-06-17	8.70	8.73	8.39	8.51	15341992
2011-06-20	8.51	9.01	8.46	8.98	12271800
2011-06-21	9.04	9.34	9.00	9.20	16122128
2011-06-22	9.18	9.36	9.02	9.04	7850360
2011-06-23	8.89	9.21	8.80	9.20	9274872
2011-06-24	9.17	9.35	9.06	9.30	33003984
2011-06-27	9.29	9.41	9.19	9.29	10761448
2011-06-28	9.52	9.71	9.48	9.70	9657792
2011-06-29	9.72	9.89	9.57	9.64	10446096
2011-06-30	9.64	9.75	9.62	9.66	5377712
2011-07-01	9.71	9.95	9.63	9.90	7304664
2011-07-05	9.80	10.18	9.71	10.16	12233800
2011-07-06	10.12	10.15	9.88	9.96	14187488
2011-07-07	10.03	10.19	9.94	9.95	10637336
2011-07-08	9.79	9.97	9.68	9.94	6718424
2011-07-11	9.83	10.00	9.60	9.65	7588352
2011-07-12	9.64	9.89	9.59	9.78	7875832
2011-07-13	9.82	10.09	9.80	9.92	6465232
2011-07-14	9.94	9.98	9.73	9.78	5210056
2011-07-15	9.82	9.84	9.64	9.74	4549744
2011-07-18	9.66	9.79	9.64	9.71	3550664
2011-07-19	9.81	10.33	9.78	10.30	12284584
2011-07-20	10.31	10.31	10.10	10.15	6528176
2011-07-21	10.18	10.37	10.04	10.05	10466416
2011-07-22	10.07	10.12	9.90	9.96	11931224
2011-07-25	9.88	9.96	9.72	9.82	13103608
2011-07-26	9.87	10.27	9.34	9.43	38247624
2011-07-27	9.37	9.45	8.99	9.01	12422112
2011-07-28	8.97	9.47	8.90	9.31	15205208
2011-07-29	9.14	9.35	9.04	9.18	9786264
2011-08-01	9.33	9.46	9.03	9.11	8469440
2011-08-02	8.99	9.21	8.62	8.65	10981992
2011-08-03	8.55	8.79	8.26	8.77	16775992
2011-08-04	8.64	8.66	8.02	8.10	14628864
2011-08-05	8.25	8.35	7.58	7.83	20993664
2011-08-08	7.44	7.64	6.80	6.99	22620736
2011-08-09	7.28	7.68	6.94	7.66	15816280
2011-08-10	7.71	7.86	7.37	7.39	10929696
2011-08-11	7.47	7.99	7.32	7.87	10063520
2011-08-12	7.95	8.05	7.84	7.97	6709848
2011-08-15	8.09	8.25	7.95	8.25	8744136
2011-08-16	8.12	8.18	7.86	7.93	10124656
2011-08-17	8.01	8.09	7.32	7.39	14256480
2011-08-18	7.15	7.17	6.83	6.98	21791648
2011-08-19	6.88	7.26	6.58	6.60	11928512
2011-08-22	6.95	7.16	6.84	7.00	12984000
2011-08-23	7.12	7.93	6.99	7.83	19810176
2011-08-24	7.83	7.96	7.69	7.87	8994480
2011-08-25	7.89	7.96	7.44	7.45	10408344
2011-08-26	7.40	8.46	7.34	8.44	19541448
2011-08-29	8.56	8.90	8.49	8.76	16359200
2011-08-30	8.68	9.15	8.64	9.05	15989896
2011-08-31	9.10	9.17	8.73	8.86	13416280
2011-09-01	8.83	9.07	8.67	8.72	7204944
2011-09-02	8.50	8.62	8.31	8.42	7910904
2011-09-06	8.07	8.56	8.06	8.50	8177224
2011-09-07	8.74	8.90	8.52	8.90	9260656
2011-09-08	8.76	9.10	8.71	8.85	11810000
2011-09-09	8.73	8.74	8.26	8.44	10710480
2011-09-12	8.28	8.70	8.27	8.67	8323368
2011-09-13	8.72	8.98	8.65	8.90	6779032
2011-09-14	8.94	9.55	8.78	9.41	17751072
2011-09-15	9.43	9.66	9.21	9.60	15260488
2011-09-16	9.68	10.10	9.58	9.86	20980344
2011-09-19	9.66	9.94	9.52	9.82	9246224
2011-09-20	9.86	10.03	9.53	9.57	9038224
2011-09-21	9.58	9.67	9.21	9.21	9739376
2011-09-22	8.82	8.94	8.63	8.82	15056864
2011-09-23	8.90	9.37	8.88	9.08	9373464
2011-09-26	9.22	9.55	9.03	9.53	7785160
2011-09-27	9.79	9.81	9.35	9.44	11044200
2011-09-28	9.47	9.50	9.11	9.13	6234136
2011-09-29	9.33	9.35	8.31	8.81	10993616
2011-09-30	8.65	8.80	8.30	8.30	8713176
2011-10-03	8.19	8.47	7.89	8.07	9406472
2011-10-04	7.94	8.55	7.81	8.51	13637872
2011-10-05	8.50	8.70	8.34	8.66	9598632
2011-10-06	8.66	9.07	8.63	9.03	7146360
2011-10-07	9.04	9.17	8.70	8.75	7934976
2011-10-10	8.99	9.36	8.99	9.31	6468504
2011-10-11	9.28	9.53	9.16	9.41	7399160
2011-10-12	9.48	9.70	9.24	9.28	10851416
2011-10-13	9.23	9.42	9.10	9.19	7829896
2011-10-14	9.35	9.40	9.16	9.33	6338360
2011-10-17	9.38	9.56	8.97	9.06	6135496
2011-10-18	9.01	9.24	8.65	9.15	7507912
2011-10-19	9.09	9.21	8.89	8.91	5111016
2011-10-20	8.93	9.03	8.75	8.96	4283168
2011-10-21	9.10	9.25	9.03	9.14	8579024
2011-10-24	9.26	9.70	9.14	9.54	16334248
2011-10-25	9.28	10.43	9.26	10.02	47405536
2011-10-26	10.16	10.46	9.94	10.36	23024872
2011-10-27	10.63	10.77	10.39	10.75	16209360
2011-10-28	10.63	10.75	10.46	10.73	9399840
2011-10-31	10.59	10.93	10.51	10.55	10103160
2011-11-01	10.15	10.46	10.08	10.26	10254720
2011-11-02	10.54	10.72	10.27	10.48	10677072
2011-11-03	10.43	10.75	10.29	10.72	9731328
2011-11-04	10.69	10.72	10.43	10.54	6313496
2011-11-07	10.53	10.70	10.29	10.44	5073184
2011-11-08	10.55	10.60	10.13	10.47	7277280
2011-11-09	10.19	10.36	10.03	10.11	6555848
2011-11-10	10.22	10.25	9.93	10.13	5282688
2011-11-11	10.23	10.50	10.17	10.49	5203064
2011-11-14	10.51	10.64	10.34	10.37	4084728
2011-11-15	10.29	10.48	10.19	10.41	6368144
2011-11-16	10.29	10.43	10.05	10.11	4350528
2011-11-17	10.10	10.20	9.62	9.83	9565928
2011-11-18	9.89	9.92	9.49	9.61	7014800
2011-11-21	9.33	9.60	9.19	9.46	9743312
2011-11-22	9.45	9.60	9.35	9.38	7483048
2011-11-23	9.29	9.63	9.27	9.55	7860656
2011-11-25	9.51	9.59	9.27	9.34	3958016
2011-11-28	9.64	9.96	9.64	9.95	8103096
2011-11-29	9.95	9.98	9.70	9.79	10664504
2011-11-30	10.16	10.38	9.93	10.17	18121360
2011-12-01	10.00	10.30	9.88	10.23	7170912
2011-12-02	10.30	10.61	10.21	10.23	7156192
2011-12-05	10.39	10.52	10.32	10.51	5629944
2011-12-06	10.49	10.49	10.27	10.33	5281552
2011-12-07	10.25	10.35	10.07	10.28	5073520
2011-12-08	10.19	10.33	9.93	9.99	4978216
2011-12-09	10.03	10.37	9.93	10.34	5815032
2011-12-12	10.18	10.18	9.60	9.89	13076584
2011-12-13	10.01	10.02	9.18	9.31	16229872
2011-12-14	9.28	9.39	9.06	9.25	10729232
2011-12-15	9.43	9.50	9.03	9.27	10968568
2011-12-16	9.37	9.41	9.23	9.27	7493520
2011-12-19	9.31	9.36	8.98	9.00	4809344
2011-12-20	9.20	9.30	9.02	9.04	7754088
2011-12-21	9.06	9.09	8.71	8.89	9880064
2011-12-22	8.94	8.99	8.75	8.82	7054592
2011-12-23	8.87	9.17	8.81	9.15	5727936
2011-12-27	9.14	9.38	9.04	9.21	5989952
2011-12-28	9.18	9.23	8.99	9.07	4834400
2011-12-29	9.06	9.12	8.89	8.98	5335944
2011-12-30	8.98	9.17	8.94	8.97	4115384
2012-01-03	9.23	9.38	9.00	9.02	7127288
2012-01-04	9.01	9.17	8.93	9.08	8602208
2012-01-05	9.04	9.16	8.78	9.16	10757816
2012-01-06	9.16	9.36	9.08	9.27	8213968
2012-01-09	9.29	9.39	9.12	9.30	8222224
2012-01-10	9.44	9.46	9.26	9.39	8083424
2012-01-11	9.34	9.48	9.32	9.47	6412680
2012-01-12	9.53	9.73	9.45	9.71	12466672
2012-01-13	9.65	9.80	9.58	9.65	7448432
2012-01-17	9.72	9.83	9.49	9.53	8023928
2012-01-18	9.22	9.29	8.97	9.16	21869592
2012-01-19	9.21	9.29	8.99	9.12	16294120
2012-01-20	9.08	9.25	9.05	9.20	7675016
2012-01-23	9.31	9.61	9.30	9.47	12131336
2012-01-24	9.41	9.59	9.35	9.55	11839232
2012-01-25	9.52	9.73	9.48	9.69	16339920
2012-01-26	9.50	9.66	9.07	9.18	41981336
2012-01-27	9.13	9.69	9.10	9.62	16979328
2012-01-30	9.50	9.69	9.38	9.63	8978304
2012-01-31	9.82	10.06	9.77	9.95	18972552
2012-02-01	10.00	10.02	9.79	9.81	12275248
2012-02-02	9.82	9.88	9.64	9.70	10008712
2012-02-03	9.81	10.07	9.77	10.06	9279200
2012-02-06	9.98	10.18	9.94	10.10	6472864
2012-02-07	10.10	10.17	9.97	10.13	6161688
2012-02-08	10.20	10.42	10.07	10.20	11184232
2012-02-09	10.21	10.36	10.11	10.35	7905744
2012-02-10	10.23	10.31	10.16	10.26	8035464
2012-02-13	10.34	10.35	10.16	10.31	5008336
2012-02-14	10.28	10.59	10.24	10.59	10366152
2012-02-15	10.51	10.86	10.45	10.51	16507904
2012-02-16	10.45	10.72	10.45	10.70	9548280
2012-02-17	10.70	10.81	10.57	10.61	6495328
2012-02-21	10.54	10.57	10.26	10.32	5001520
2012-02-22	10.28	10.44	10.28	10.35	4324688
2012-02-23	10.38	10.46	10.28	10.30	3760336
2012-02-24	10.61	10.79	10.43	10.73	11319328
2012-02-27	10.66	10.97	10.53	10.90	11576112
2012-02-28	10.95	11.11	10.77	10.97	9711488
2012-02-29	11.13	11.24	11.00	11.16	11521112
2012-03-01	11.19	11.54	11.16	11.52	11073976
2012-03-02	11.51	11.58	11.40	11.53	7838824
2012-03-05	11.52	11.64	11.46	11.49	6799968
2012-03-06	11.32	11.33	11.00	11.11	10029912
2012-03-07	11.16	11.45	11.14	11.38	7054448
2012-03-08	11.51	11.67	11.46	11.61	7015272
2012-03-09	11.60	11.93	11.56	11.87	7433840
2012-03-12	11.66	11.98	11.51	11.92	10352768
2012-03-13	11.99	12.23	11.94	12.21	9371424
2012-03-14	12.18	12.39	12.15	12.20	10292168
2012-03-15	12.23	12.25	11.97	12.00	8080576
2012-03-16	12.04	12.04	11.73	11.79	9245976
2012-03-19	11.85	12.09	11.74	11.97	4327856
2012-03-20	11.90	12.12	11.89	12.07	4140328
2012-03-21	12.09	12.30	12.06	12.21	5971152
2012-03-22	12.09	12.32	12.07	12.22	5053144
2012-03-23	12.21	12.21	11.89	12.14	4777016
2012-03-26	12.26	12.42	12.21	12.37	4498176
2012-03-27	12.37	12.40	12.18	12.20	3720464
2012-03-28	12.20	12.22	11.81	11.99	5201792
2012-03-29	11.80	11.80	11.46	11.76	10150800
2012-03-30	11.86	12.01	11.67	11.75	5664320
2012-04-02	11.76	12.13	11.73	12.02	6134624
2012-04-03	12.04	12.28	12.00	12.26	6314688
2012-04-04	11.88	12.00	11.73	11.81	8919464
2012-04-05	11.81	12.04	11.81	11.94	5047320
2012-04-09	11.88	11.94	11.76	11.91	5302224
2012-04-10	11.89	11.93	11.46	11.53	7836312
2012-04-11	11.67	11.85	11.64	11.78	4961368
2012-04-12	11.76	11.90	11.71	11.89	2755216
2012-04-13	11.90	12.04	11.77	12.03	4734456
2012-04-16	12.13	12.21	11.86	11.89	3642432
2012-04-17	11.95	12.18	11.95	12.05	5006968
2012-04-18	12.02	12.21	11.89	12.13	4303272
2012-04-19	12.11	12.15	11.97	12.06	8518680
2012-04-20	11.87	12.86	11.77	12.69	30962160
2012-04-23	12.51	12.62	12.26	12.56	15594328
2012-04-24	12.57	12.59	11.85	11.92	13212784
2012-04-25	12.03	12.17	11.85	12.08	8039832
2012-04-26	12.13	12.24	12.00	12.20	6673800
2012-04-27	12.24	12.45	12.04	12.36	9452176
2012-04-30	12.34	12.43	12.20	12.24	4468624
2012-05-01	12.20	12.43	12.03	12.29	7704680
2012-05-02	12.19	12.72	12.18	12.64	7337976
2012-05-03	12.58	12.74	12.38	12.42	6035160
2012-05-04	12.29	12.37	11.95	12.07	5228440
2012-05-07	12.01	12.17	11.92	12.10	5648336
2012-05-08	11.98	12.05	11.17	11.59	13059944
2012-05-09	11.63	11.89	11.42	11.74	12488440
2012-05-10	11.82	11.91	11.61	11.73	7390112
2012-05-11	11.69	11.94	11.64	11.85	6250976
2012-05-14	11.75	11.87	11.61	11.76	5389400
2012-05-15	11.82	11.99	11.76	11.83	7924776
2012-05-16	11.83	11.95	11.69	11.84	8109376
2012-05-17	11.82	11.86	11.25	11.25	9394448
2012-05-18	11.25	11.54	11.08	11.13	8697848
2012-05-21	11.13	11.68	11.10	11.65	5764152
2012-05-22	11.68	11.90	11.64	11.80	4859376
2012-05-23	11.71	11.96	11.62	11.86	7118192
2012-05-24	11.86	12.26	11.82	12.16	9054392
2012-05-25	12.17	12.31	12.16	12.27	4731128
2012-05-29	12.44	12.61	12.36	12.60	10640192
2012-05-30	12.43	12.63	12.38	12.59	4733920
2012-05-31	12.55	12.62	12.32	12.59	5052672
2012-06-01	12.25	12.35	11.77	11.97	8300544
2012-06-04	11.97	12.24	11.85	12.16	7091840
2012-06-05	12.14	12.44	12.09	12.38	4183440
2012-06-06	12.48	12.70	12.42	12.67	5638672
2012-06-07	12.50	12.64	12.23	12.48	7853528
2012-06-08	12.46	12.92	12.39	12.91	9411744
2012-06-11	13.07	13.39	12.82	12.84	13954640
2012-06-12	13.02	13.28	12.83	13.23	10936328
2012-06-13	13.19	13.23	12.58	12.62	9080880
2012-06-14	12.60	12.87	12.51	12.71	8335568
2012-06-15	12.73	13.27	12.71	13.22	9851768
2012-06-18	13.14	13.31	13.01	13.26	4681800
2012-06-19	13.28	13.48	13.23	13.31	5378232
2012-06-20	13.28	13.35	13.10	13.15	6239888
2012-06-21	12.77	12.78	12.26	12.31	19341728
2012-06-22	12.41	12.50	12.21	12.47	8913104
2012-06-25	12.29	12.31	11.96	12.15	6132512
2012-06-26	12.20	12.37	12.06	12.07	7311600
2012-06-27	12.01	12.11	11.52	11.65	11014040
2012-06-28	11.59	11.64	11.13	11.31	15169400
2012-06-29	11.38	11.88	11.38	11.81	21455624
2012-07-02	11.67	11.67	11.28	11.47	9550088
2012-07-03	11.46	11.53	11.26	11.46	4831592
2012-07-05	11.56	11.91	11.46	11.74	8027720
2012-07-06	11.63	11.69	11.41	11.48	7906312
2012-07-09	11.47	11.61	11.39	11.54	4962208
2012-07-10	11.58	11.89	11.57	11.73	8182416
2012-07-11	11.73	11.73	11.29	11.37	7141172
2012-07-12	11.26	11.65	11.02	11.58	8995172
2012-07-13	11.70	11.95	11.69	11.85	6081488
2012-07-16	11.79	11.84	11.63	11.76	6128804
2012-07-17	11.92	12.33	11.92	12.16	12177376
2012-07-18	12.13	12.60	12.11	12.36	7651892
2012-07-19	12.48	12.73	12.40	12.63	7707384
2012-07-20	12.55	12.57	12.19	12.40	9193600
2012-07-23	12.15	12.32	11.83	12.10	11634332
2012-07-24	12.93	13.75	12.93	13.20	40793308
2012-07-25	13.26	13.65	13.21	13.48	13398256
2012-07-26	13.72	13.99	13.69	13.83	9466980
2012-07-27	13.87	14.00	13.69	13.79	8322044
2012-07-30	13.80	13.98	13.69	13.85	5912552
2012-07-31	13.75	13.80	13.49	13.61	6207440
2012-08-01	13.74	13.78	13.38	13.38	6537332
2012-08-02	13.35	13.70	13.26	13.53	5731196
2012-08-03	13.78	14.10	13.75	14.03	6735404
2012-08-06	14.03	14.43	13.98	14.42	9247120
2012-08-07	14.49	14.62	14.14	14.19	8420684
2012-08-08	14.10	14.31	14.07	14.17	4497300
2012-08-09	14.21	14.45	14.18	14.34	4032060
2012-08-10	14.24	14.40	14.05	14.19	4762168
2012-08-13	14.18	14.25	13.96	14.22	2966316
2012-08-14	14.30	14.31	14.06	14.11	3553940
2012-08-15	14.09	14.10	13.96	13.99	4180712
2012-08-16	14.03	14.28	13.94	14.13	5042124
2012-08-17	14.14	14.54	14.07	14.43	7117356
2012-08-20	14.43	14.47	14.15	14.19	4285520
2012-08-21	14.20	14.42	14.08	14.15	3971768
2012-08-22	14.13	14.31	14.04	14.21	3251968
2012-08-23	14.20	14.34	14.04	14.30	3727968
2012-08-24	14.25	14.29	13.95	13.97	7070280
2012-08-27	14.05	14.06	13.68	13.89	6055764
2012-08-28	13.90	14.42	13.89	14.35	6497660
2012-08-29	14.38	14.58	14.33	14.39	4675044
2012-08-30	14.34	14.56	14.23	14.42	3481128
2012-08-31	14.55	14.68	14.38	14.55	5013164
2012-09-04	14.50	14.80	14.33	14.68	4360856
2012-09-05	14.67	14.73	14.34	14.36	5769524
2012-09-06	14.51	14.85	14.41	14.83	6063352
2012-09-07	14.84	15.20	14.75	14.91	6467612
2012-09-10	14.91	15.10	14.85	14.90	3292008
2012-09-11	14.84	14.84	14.55	14.81	5235284
2012-09-12	14.84	15.03	14.83	14.88	3973416
2012-09-13	14.86	15.06	14.57	14.83	5818376
2012-09-14	14.83	15.24	14.83	15.01	4548228
2012-09-17	14.72	14.85	14.58	14.76	3976728
2012-09-18	14.75	14.75	14.22	14.49	6743732
2012-09-19	14.55	14.73	14.46	14.54	2880552
2012-09-20	14.48	14.50	14.23	14.26	5157368
2012-09-21	14.41	14.41	14.00	14.14	8522232
2012-09-24	14.09	14.27	13.95	14.11	4787784
2012-09-25	14.13	14.21	13.62	13.66	7224616
2012-09-26	13.63	13.81	13.32	13.67	6468656
2012-09-27	13.75	14.16	13.66	14.00	5077924
2012-09-28	13.80	14.09	13.72	13.96	5158044
2012-10-01	14.01	14.48	13.84	13.88	6779384
2012-10-02	13.90	14.08	13.83	13.97	4136048
2012-10-03	13.84	13.95	13.55	13.72	10384220
2012-10-04	13.83	14.24	13.76	14.10	5962776
2012-10-05	14.21	14.30	13.99	14.02	3323124
2012-10-08	14.02	14.33	13.88	13.90	3623500
2012-10-09	13.95	13.97	13.44	13.53	7032888
2012-10-10	13.58	13.73	13.51	13.58	4180828
2012-10-11	13.75	13.87	13.60	13.65	4098676
2012-10-12	13.63	13.80	13.58	13.64	2924612
2012-10-15	13.66	14.00	13.66	14.00	3008328
2012-10-16	14.09	14.56	14.05	14.52	5570896
2012-10-17	14.47	14.78	14.39	14.65	4482600
2012-10-18	14.63	15.05	14.62	14.82	4567560
2012-10-19	14.69	14.80	14.55	14.69	4718928
2012-10-22	14.60	14.62	14.30	14.44	6219652
2012-10-23	14.30	14.46	14.23	14.36	5375488
2012-10-24	14.48	14.58	13.95	14.16	8509608
2012-10-25	13.52	13.88	13.00	13.23	27809760
2012-10-26	13.17	13.28	12.51	13.04	12571908
2012-10-31	13.15	13.34	12.93	13.07	6317792
2012-11-01	13.02	13.29	12.86	13.28	5417796
2012-11-02	13.37	13.59	13.17	13.17	4193524
2012-11-05	13.19	13.28	13.01	13.25	3254016
2012-11-06	13.28	13.42	13.13	13.40	4132424
2012-11-07	13.17	13.28	12.98	13.22	4308560
2012-11-08	13.20	13.20	12.58	12.63	5739296
2012-11-09	12.55	12.69	12.23	12.47	11270240
2012-11-12	12.51	12.62	12.28	12.41	4856912
2012-11-13	12.54	12.91	12.34	12.79	6297720
2012-11-14	13.00	13.04	12.42	12.45	5284572
2012-11-15	12.45	12.58	12.25	12.54	6708716
2012-11-16	12.59	12.88	12.33	12.69	6113936
2012-11-19	12.82	13.05	12.77	12.82	6422712
2012-11-20	12.82	13.06	12.77	12.98	5068136
2012-11-21	13.11	13.20	12.79	13.09	4215428
2012-11-23	13.03	13.20	12.99	13.19	1880300
2012-11-26	13.19	13.43	13.13	13.41	6825896
2012-11-27	13.35	13.77	13.33	13.53	7100772
2012-11-28	13.49	13.71	13.43	13.69	4358692
2012-11-29	13.73	13.80	13.29	13.46	6946808
2012-11-30	13.53	13.53	12.96	12.96	19488180
2012-12-03	13.08	13.21	12.93	13.16	4159876
2012-12-04	13.14	13.16	12.85	13.03	3393784
2012-12-05	13.02	13.10	12.76	12.98	4030932
2012-12-06	13.00	13.20	12.74	13.18	3732100
2012-12-07	13.21	13.35	12.97	13.04	2569712
2012-12-10	13.05	13.13	12.41	12.53	9329024
2012-12-11	12.58	12.83	12.55	12.83	6207232
2012-12-12	12.61	12.78	12.52	12.64	7563008
2012-12-13	12.66	12.75	12.10	12.12	7154128
2012-12-14	12.09	12.31	12.02	12.05	6161564
2012-12-17	12.08	12.10	11.53	11.97	16135732
2012-12-18	12.07	12.64	12.03	12.47	8215604
2012-12-19	12.45	12.58	12.24	12.25	4190052
2012-12-20	12.26	12.29	11.70	11.87	9327036
2012-12-21	11.73	12.33	11.72	12.27	9996640
2012-12-24	12.23	12.39	12.22	12.31	2407008
2012-12-26	12.49	12.53	11.89	11.91	5500764
2012-12-27	11.88	12.15	11.75	12.01	7052564
2012-12-28	11.95	12.03	11.78	11.86	6706628
2012-12-31	11.78	12.21	11.78	12.13	5601044
2013-01-02	12.43	12.50	11.96	12.08	5600904
2013-01-03	12.08	12.55	12.06	12.42	4672344
2013-01-04	12.82	12.83	12.25	12.34	13139332
2013-01-07	12.08	12.31	12.01	12.11	6808684
2013-01-08	12.11	12.27	12.04	12.16	4480276
2013-01-09	12.17	12.20	11.60	11.66	12527600
2013-01-10	11.70	11.99	11.53	11.92	8828812
2013-01-11	11.92	12.05	11.78	12.02	5450360
2013-01-14	12.01	12.21	11.99	12.09	6628880
2013-01-15	11.97	11.97	11.70	11.86	5770892
2013-01-16	11.89	11.90	11.70	11.77	4434312
2013-01-17	11.83	11.89	11.68	11.74	4889016
2013-01-18	11.74	11.75	11.52	11.57	7578332
2013-01-22	11.50	12.01	11.35	11.86	9542760
2013-01-23	11.75	11.96	11.65	11.92	5698036
2013-01-24	11.62	11.76	11.08	11.47	36373264
2013-01-25	11.73	12.12	11.69	12.07	15046428
2013-01-28	12.06	12.07	11.81	11.98	4510428
2013-01-29	11.98	12.28	11.81	12.08	10809200
2013-01-30	11.99	12.26	11.90	12.03	12769932
2013-01-31	12.54	12.99	12.50	12.72	21576332
2013-02-01	12.81	12.87	12.58	12.63	8437248
2013-02-04	12.56	12.71	12.41	12.49	4990760
2013-02-05	12.50	12.81	12.50	12.62	5708108
2013-02-06	12.64	12.77	12.50	12.53	5045940
2013-02-07	12.56	12.56	12.29	12.49	8127052
2013-02-08	12.56	12.66	12.47	12.55	3579600
2013-02-11	12.50	12.50	12.29	12.46	4905556
2013-02-12	12.50	12.58	12.35	12.43	4118588
2013-02-13	12.43	12.60	12.12	12.18	5823228
2013-02-14	12.12	12.31	12.05	12.23	4055068
2013-02-15	12.24	12.50	12.21	12.39	6539740
2013-02-19	12.46	12.63	12.38	12.44	5006720
2013-02-20	12.46	12.50	12.18	12.19	4664188
2013-02-21	12.18	12.22	11.81	11.94	6223920
2013-02-22	12.02	12.15	11.78	11.81	5358804
2013-02-25	11.89	12.05	11.67	11.67	5863804
2013-02-26	11.70	11.98	11.58	11.88	7259564
2013-02-27	11.86	12.16	11.82	12.05	4424876
2013-02-28	12.05	12.39	12.03	12.32	6506788
2013-03-01	12.28	12.41	12.23	12.37	6829776
2013-03-04	12.30	12.65	12.27	12.49	4628932
2013-03-05	12.57	12.61	12.38	12.48	5806476
2013-03-06	12.49	12.70	12.43	12.55	4356984
2013-03-07	12.63	12.63	12.43	12.63	4250556
2013-03-08	12.65	12.72	12.19	12.29	7194132
2013-03-11	12.15	12.21	11.90	12.17	9165100
2013-03-12	12.18	12.29	12.03	12.13	4832264
2013-03-13	12.13	12.49	12.13	12.43	4696552
2013-03-14	12.50	12.78	12.48	12.77	6536480
2013-03-15	12.80	12.87	12.61	12.67	6130372
2013-03-18	12.54	12.63	12.45	12.55	4123184
2013-03-19	12.51	12.62	12.02	12.12	6133984
2013-03-20	12.25	12.46	12.15	12.40	5581024
2013-03-21	12.28	12.36	12.08	12.09	5336276
2013-03-22	12.34	12.67	12.30	12.65	9402264
2013-03-25	12.75	12.75	12.56	12.68	5506096
2013-03-26	12.69	12.72	12.47	12.66	3575940
2013-03-27	12.60	12.79	12.45	12.74	3556484
2013-03-28	12.68	12.94	12.68	12.80	5251832
2013-04-01	12.78	12.93	12.57	12.64	3166696
2013-04-02	12.74	13.21	12.67	12.91	5853936
2013-04-03	12.94	13.41	12.86	13.31	8239836
2013-04-04	13.28	13.45	13.15	13.31	5441648
2013-04-05	13.11	13.29	12.92	13.26	2847204
2013-04-08	13.25	13.53	13.23	13.51	4859912
2013-04-09	13.55	13.59	13.39	13.55	4716000
2013-04-10	13.60	13.83	13.53	13.74	5464560
2013-04-11	13.85	14.14	13.82	14.01	6767996
2013-04-12	14.00	14.28	13.94	14.25	7218404
2013-04-15	14.49	14.63	14.09	14.10	12870372
2013-04-16	14.15	14.38	13.93	14.19	7542860
2013-04-17	14.12	14.25	13.80	14.21	6938256
2013-04-18	14.21	14.22	13.79	13.92	9604280
2013-04-19	14.47	14.61	13.82	14.10	17270184
2013-04-22	13.96	13.97	13.68	13.82	7861136
2013-04-23	13.92	14.02	13.72	13.87	5116164
2013-04-24	13.84	14.04	13.81	13.99	5621016
2013-04-25	14.02	14.23	14.00	14.11	5546332
2013-04-26	14.13	14.20	13.88	13.94	3734732
2013-04-29	14.08	14.12	13.88	13.98	5006528
2013-04-30	14.00	14.28	13.93	14.27	7009920
2013-05-01	14.22	14.35	14.05	14.09	4856592
2013-05-02	14.25	14.31	14.05	14.24	3808312
2013-05-03	14.32	14.49	14.28	14.43	4286220
2013-05-06	14.42	14.53	14.34	14.41	3626016
2013-05-07	14.38	14.49	14.38	14.47	3833436
2013-05-08	14.42	14.57	14.34	14.55	4477296
2013-05-09	14.55	14.80	14.53	14.66	5084276
2013-05-10	14.64	14.99	14.63	14.96	6062284
2013-05-13	14.92	15.05	14.79	14.86	4556876
2013-05-14	14.86	15.22	14.86	15.15	3660176
2013-05-15	15.16	15.41	15.13	15.35	4045888
2013-05-16	15.33	15.45	15.29	15.35	6260772
2013-05-17	15.36	15.69	15.34	15.63	5729492
2013-05-20	15.56	15.67	15.42	15.52	3917492
2013-05-21	15.50	16.12	15.47	16.08	8759920
2013-05-22	16.08	16.39	15.85	15.89	9875704
2013-05-23	15.69	15.82	15.50	15.75	7350736
2013-05-24	15.61	15.68	15.39	15.64	4536944
2013-05-28	15.84	15.97	15.75	15.82	3613320
2013-05-29	15.71	15.87	15.59	15.69	3792748
2013-05-30	15.67	15.87	15.55	15.69	4594436
2013-05-31	15.64	15.78	15.50	15.50	4405504
2013-06-03	15.46	15.59	15.21	15.44	5182768
2013-06-04	15.49	15.75	15.29	15.39	4479500
2013-06-05	15.43	15.65	14.68	14.91	17061272
2013-06-06	14.87	14.90	14.68	14.86	8835928
2013-06-07	14.93	15.08	14.75	14.96	6787756
2013-06-10	14.98	15.15	14.91	15.01	5805596
2013-06-11	14.89	15.02	14.80	14.90	4244548
2013-06-12	14.98	15.00	14.66	14.76	4852948
2013-06-13	14.83	14.90	14.66	14.85	2594944
2013-06-14	14.80	14.90	14.70	14.80	2653088
2013-06-17	14.91	14.97	14.81	14.87	2746580
2013-06-18	14.91	15.06	14.86	15.02	3272776
2013-06-19	15.00	15.13	14.88	14.92	3560448
2013-06-20	14.81	14.81	14.35	14.43	6532652
2013-06-21	14.44	14.45	14.06	14.21	8848984
2013-06-24	14.09	14.32	13.91	14.17	3868336
2013-06-25	14.25	14.50	14.21	14.38	3579148
2013-06-26	14.54	14.56	14.41	14.44	3330644
2013-06-27	14.54	14.70	14.42	14.62	3809588
2013-06-28	14.61	14.99	14.51	14.93	7212696
2013-07-01	14.95	15.27	14.94	15.02	3332012
2013-07-02	14.99	15.22	14.86	15.01	2421132
2013-07-03	14.91	15.19	14.90	15.19	2501492
2013-07-05	15.24	15.38	15.14	15.31	1989868
2013-07-08	15.35	15.50	15.35	15.40	1908596
2013-07-09	15.43	15.50	15.23	15.42	2901160
2013-07-10	15.43	15.60	15.33	15.45	2244836
2013-07-11	15.56	15.56	14.98	15.09	6419296
2013-07-12	15.09	15.27	15.09	15.20	2270104
2013-07-15	15.25	15.38	15.17	15.22	2422372
2013-07-16	15.22	15.25	14.86	14.96	4750224
2013-07-17	14.99	15.11	14.96	15.09	4140104
2013-07-18	15.21	15.37	15.13	15.28	6173964
2013-07-19	15.34	15.43	15.14	15.38	4516920
2013-07-22	15.36	15.47	15.24	15.37	3629384
2013-07-23	15.40	15.59	15.34	15.48	5143884
2013-07-24	15.51	15.67	15.39	15.46	5082636
2013-07-25	16.35	17.39	16.34	17.35	23113772
2013-07-26	17.05	17.18	16.71	17.13	8767648
2013-07-29	16.79	17.02	16.72	16.92	5220024
2013-07-30	16.96	17.10	16.73	16.96	4853536
2013-07-31	17.03	17.09	16.76	16.78	3581520
2013-08-01	16.99	17.43	16.91	17.38	6231068
2013-08-02	17.26	17.38	17.10	17.28	3337016
2013-08-05	17.29	17.48	17.18	17.32	2561468
2013-08-06	17.24	17.58	17.21	17.51	4849548
2013-08-07	17.31	17.59	17.29	17.38	5059188
2013-08-08	17.41	18.12	17.32	18.00	8351192
2013-08-09	17.92	18.29	17.82	18.17	5642056
2013-08-12	18.12	18.61	18.07	18.48	6451884
2013-08-13	18.48	18.55	18.33	18.52	4885864
2013-08-14	18.49	18.53	18.16	18.33	3853916
2013-08-15	18.07	18.08	17.63	17.65	5757812
2013-08-16	17.61	17.72	17.22	17.23	7753468
2013-08-19	17.26	17.75	17.24	17.67	5509048
2013-08-20	17.53	18.01	17.43	17.88	4759208
2013-08-21	17.84	18.22	17.78	18.11	4316684
2013-08-22	18.14	18.22	17.95	18.05	2858152
2013-08-23	18.06	18.32	17.94	18.29	2932180
2013-08-26	18.39	18.65	18.33	18.47	4186620
2013-08-27	18.26	18.32	17.95	18.02	4930364
2013-08-28	17.95	18.17	17.82	18.09	2833956
2013-08-29	18.09	18.42	18.09	18.33	1901552
2013-08-30	18.37	18.41	18.11	18.16	2340420
2013-09-03	18.39	18.64	18.34	18.53	4618124
2013-09-04	18.58	18.75	18.46	18.70	2778812
2013-09-05	18.73	19.34	18.68	19.22	5275948
2013-09-06	19.52	19.52	19.02	19.30	5899756
2013-09-09	19.43	19.91	19.43	19.83	6319780
2013-09-10	19.87	20.11	19.77	20.02	5421928
2013-09-11	19.97	20.41	19.95	20.29	7096948
2013-09-12	20.15	20.24	19.98	20.15	5099612
2013-09-13	19.75	19.84	19.57	19.63	10617680
2013-09-16	19.56	19.60	18.69	18.86	16010560
2013-09-17	19.02	19.22	18.98	19.21	6669384
2013-09-18	19.24	19.55	19.20	19.49	5033664
2013-09-19	19.58	19.71	19.29	19.41	4246000
2013-09-20	19.49	19.56	19.30	19.47	9149600
2013-09-23	19.47	19.52	18.91	19.30	3857952
2013-09-24	19.37	19.55	19.24	19.40	2698124
2013-09-25	19.44	19.62	19.35	19.45	2643564
2013-09-26	19.46	19.84	19.46	19.78	4085396
2013-09-27	20.17	20.29	19.97	20.00	5925868
2013-09-30	19.77	19.99	19.67	19.86	3647964
2013-10-01	20.10	20.70	20.07	20.67	7366076
2013-10-02	20.56	20.67	20.51	20.60	5429612
2013-10-03	20.65	20.85	19.92	20.22	6095972
2013-10-04	20.18	20.33	20.11	20.28	3685972
2013-10-07	20.11	20.17	19.84	19.85	4070156
2013-10-08	19.85	19.94	18.93	19.09	7714460
2013-10-09	19.22	19.48	18.86	19.39	6323028
2013-10-10	19.50	19.86	19.50	19.75	3705368
2013-10-11	19.75	19.75	19.33	19.59	2835192
2013-10-14	19.38	19.83	19.31	19.82	2410124
2013-10-15	19.85	20.27	19.84	20.14	5801664
2013-10-16	20.34	20.74	20.19	20.56	4927164
2013-10-17	20.57	20.70	20.30	20.53	4277640
2013-10-18	20.70	21.33	20.68	21.32	4099024
2013-10-21	21.44	21.51	20.78	21.00	5468448
2013-10-22	21.17	21.28	20.58	20.81	5185140
2013-10-23	20.70	21.00	20.56	21.00	7084224
2013-10-24	19.75	20.21	19.34	20.00	20790164
2013-10-25	20.10	20.10	19.63	20.05	7756536
2013-10-28	20.08	20.37	19.99	20.25	4625004
2013-10-29	20.29	20.37	19.92	20.27	5372216
2013-10-30	20.51	20.51	20.21	20.37	4047220
2013-10-31	20.36	20.49	19.99	20.29	5166188
2013-11-01	20.38	20.45	19.95	20.07	3217268
2013-11-04	20.17	20.21	19.97	20.10	3871940
2013-11-05	20.08	20.11	19.92	20.05	5160216
2013-11-06	20.08	20.18	19.62	19.82	4150224
2013-11-07	19.91	19.92	19.01	19.09	7773184
2013-11-08	19.03	19.74	19.03	19.74	5275036
2013-11-11	19.75	20.21	19.67	20.07	3264444
2013-11-12	20.00	20.17	19.90	20.02	2496712
2013-11-13	19.98	20.67	19.92	20.66	3990952
2013-11-14	20.72	20.91	20.44	20.88	4711740
2013-11-15	20.88	20.94	20.65	20.89	3638028
2013-11-18	20.92	20.95	20.30	20.38	3464024
2013-11-19	20.28	20.43	19.95	20.00	3532180
2013-11-20	20.01	20.14	19.74	19.78	3297452
2013-11-21	19.89	20.20	19.78	20.17	3465940
2013-11-22	20.17	20.29	20.09	20.12	3985704
2013-11-25	20.21	20.27	20.02	20.08	2570836
2013-11-26	20.08	20.35	20.00	20.28	2995500
2013-11-27	20.40	20.50	20.28	20.48	1938148
2013-11-29	20.48	20.60	20.15	20.18	1459260
2013-12-02	20.28	20.62	20.09	20.29	3087852
2013-12-03	20.18	20.44	20.11	20.28	2420800
2013-12-04	20.19	20.41	19.88	20.12	2483704
2013-12-05	20.07	20.56	19.95	20.49	2847424
2013-12-06	20.57	20.81	20.35	20.52	3820728
2013-12-09	20.53	20.75	20.44	20.54	2462076
2013-12-10	20.44	20.81	20.29	20.77	2653756
2013-12-11	20.82	21.41	20.81	21.12	7785608
2013-12-12	21.04	21.11	20.60	21.05	4343960
2013-12-13	21.13	21.25	20.86	20.92	2746904
2013-12-16	20.99	21.25	20.93	21.14	5009496
2013-12-17	21.11	21.19	20.88	21.16	2380368
2013-12-18	21.16	21.65	20.96	21.58	4132020
2013-12-19	21.58	21.89	21.43	21.51	3752676
2013-12-20	21.54	21.98	21.45	21.51	9995756
2013-12-23	21.67	21.73	21.35	21.48	3320272
2013-12-24	21.51	21.63	21.38	21.56	1094708
2013-12-26	21.67	21.82	21.54	21.62	1451856
2013-12-27	21.62	21.84	21.32	21.50	2695912
2013-12-30	21.47	21.82	21.35	21.74	2077536
2013-12-31	21.76	21.85	21.68	21.83	1404584
2014-01-02	21.83	22.01	21.62	21.75	2992552
2014-01-03	21.75	21.87	21.67	21.75	2192892
2014-01-06	21.84	21.93	21.62	21.65	2345880
2014-01-07	21.71	21.88	21.68	21.70	2450980
2014-01-08	21.75	21.75	21.55	21.73	2262852
2014-01-09	21.81	22.07	21.68	21.97	3115536
2014-01-10	22.06	22.19	21.82	22.19	2536956
2014-01-13	22.11	22.19	21.16	21.23	5228220
2014-01-14	21.25	21.38	21.05	21.27	4646316
2014-01-15	21.38	21.46	21.10	21.26	2504704
2014-01-16	21.17	21.25	20.51	20.61	5189756
2014-01-17	20.60	20.82	20.49	20.50	3398196
2014-01-21	20.57	21.36	20.57	21.20	7080784
2014-01-22	21.30	21.48	20.91	21.00	5368604
2014-01-23	20.95	21.01	20.65	20.98	5339588
2014-01-24	20.78	21.15	20.75	20.87	4719464
2014-01-27	20.86	21.06	20.54	20.73	5082952
2014-01-28	20.90	21.50	20.90	21.45	3912664
2014-01-29	21.42	21.88	21.24	21.31	7268248
2014-01-30	24.18	26.66	24.00	26.19	36369596
2014-01-31	25.81	27.18	25.65	27.03	13973944
2014-02-03	26.64	27.00	26.33	26.41	11159444
2014-02-04	26.44	26.67	26.06	26.16	8012964
2014-02-05	26.16	26.58	25.86	26.22	8553660
2014-02-06	26.30	26.73	26.17	26.54	5582776
2014-02-07	26.78	27.50	26.75	27.30	7353640
2014-02-10	27.32	27.43	26.77	27.06	4209176
2014-02-11	27.14	27.38	26.90	27.06	4353608
2014-02-12	27.18	27.38	26.77	26.99	3874852
2014-02-13	26.81	27.46	26.77	27.15	5809936
2014-02-14	26.93	27.01	26.29	26.50	10026504
2014-02-18	26.28	27.08	25.75	26.87	8399744
2014-02-19	26.91	27.07	26.71	26.76	3566452
2014-02-20	26.75	27.11	26.63	26.80	3227512
2014-02-21	26.94	28.56	26.91	28.17	11384920
2014-02-24	28.45	29.07	28.34	28.81	8158824
2014-02-25	28.88	29.38	28.82	29.18	6444452
2014-02-26	29.30	29.99	28.97	29.03	8160576
2014-02-27	29.04	29.16	28.67	29.09	4006692
2014-02-28	29.03	29.09	28.00	28.29	8050540
2014-03-03	27.84	28.53	27.50	28.41	6456768
2014-03-04	28.94	29.34	28.84	29.30	4979520
2014-03-05	29.30	29.40	28.76	29.02	7495980
2014-03-06	29.08	29.20	28.65	28.95	4302152
2014-03-07	29.18	29.68	28.97	29.10	4927352
2014-03-10	29.10	29.36	28.85	29.35	3505088
2014-03-11	29.37	29.72	29.05	29.13	3347524
2014-03-12	29.02	29.38	28.67	29.36	3484288
2014-03-13	29.41	29.48	28.90	29.10	3038388
2014-03-14	29.00	29.55	28.84	29.34	3132708
2014-03-17	29.91	30.36	29.82	29.92	6692268
2014-03-18	30.14	31.13	30.10	31.11	7363952
2014-03-19	31.11	31.20	30.31	30.50	5083660
2014-03-20	30.04	30.51	29.69	30.46	7070084
2014-03-21	30.61	30.75	29.96	30.04	6617688
2014-03-24	30.32	30.38	28.95	29.66	7164836
2014-03-25	29.86	30.10	28.59	28.64	6014360
2014-03-26	28.93	29.25	28.16	28.40	6276764
2014-03-27	28.45	29.01	28.13	28.65	3948048
2014-03-28	28.70	29.02	28.64	28.81	2761080
2014-03-31	28.98	29.09	28.58	28.66	4129936
2014-04-01	28.75	29.06	28.72	29.00	3501124
2014-04-02	29.22	29.95	29.07	29.72	5575612
2014-04-03	29.76	29.92	28.04	28.17	8449088
2014-04-04	28.39	28.57	25.89	26.08	17563560
2014-04-07	26.25	26.37	25.16	25.63	13504528
2014-04-08	25.60	26.58	25.56	26.47	7746892
2014-04-09	27.00	27.18	26.39	27.16	5376776
2014-04-10	27.13	27.13	25.46	25.56	8627484
2014-04-11	25.39	26.08	25.32	25.47	6816456
2014-04-14	25.85	25.85	25.19	25.54	4972948
2014-04-15	25.91	26.79	25.28	26.23	5394278
2014-04-16	26.76	27.13	26.06	26.88	5077630
2014-04-17	26.87	27.08	26.52	26.53	3791644
2014-04-21	26.75	26.84	26.23	26.51	3384006
2014-04-22	26.85	27.00	26.51	26.94	4304150
2014-04-23	26.92	27.56	26.63	27.22	8909812
2014-04-24	25.95	26.16	24.39	25.21	26534060
2014-04-25	25.46	25.50	24.09	24.21	18339946
2014-04-28	24.51	24.53	22.73	23.37	14708576
2014-04-29	23.40	23.73	23.01	23.59	7614066
2014-04-30	23.59	24.95	23.56	24.45	84355266
2014-05-01	24.47	25.17	24.28	24.59	9868534
2014-05-02	24.73	24.88	24.15	24.42	7179920
2014-05-05	24.13	24.47	23.88	24.29	5515948
2014-05-06	24.18	24.29	23.76	23.86	4776208
2014-05-07	23.83	23.89	22.80	23.12	8720504
2014-05-08	23.22	23.99	23.05	23.29	6583354
2014-05-09	23.14	23.50	22.89	23.40	3834782
2014-05-12	23.45	24.49	23.45	24.48	6204312
2014-05-13	24.52	24.61	23.85	24.05	4727616
2014-05-14	24.04	24.25	23.58	23.66	3655656
2014-05-15	23.48	23.58	22.53	23.16	8155398
2014-05-16	23.20	23.36	22.93	23.34	4282106
2014-05-19	23.32	23.73	23.25	23.70	3182528
2014-05-20	23.49	23.60	23.13	23.40	4963788
2014-05-21	23.42	23.61	23.27	23.56	2801014
2014-05-22	23.52	24.21	23.40	23.95	3856744
2014-05-23	23.99	24.22	23.85	24.19	2584662
2014-05-27	24.50	24.96	24.42	24.93	6385236
2014-05-28	25.03	25.13	24.65	25.08	8405328
2014-05-29	25.08	25.41	24.92	25.40	6960122
2014-05-30	25.44	25.48	25.15	25.40	6039748
2014-06-02	25.50	25.87	25.33	25.74	5567610
2014-06-03	25.61	25.69	25.42	25.55	5943522
2014-06-04	26.01	27.00	25.54	26.81	11110180
2014-06-05	26.88	27.54	26.29	27.53	11307056
2014-06-06	27.53	28.02	27.40	28.01	8215342
2014-06-09	27.97	28.19	27.65	27.93	4740498
2014-06-10	27.86	28.25	27.83	28.10	4116852
2014-06-11	27.83	28.03	27.69	28.02	3559772
2014-06-12	27.90	28.50	27.89	28.31	4779010
2014-06-13	28.22	28.92	28.13	28.76	4736624
2014-06-16	28.74	29.30	28.66	29.26	4475204
2014-06-17	29.24	30.07	29.19	29.80	6641436
2014-06-18	29.76	29.91	29.02	29.83	4880950
2014-06-19	29.87	29.87	29.13	29.37	3596306
2014-06-20	29.45	29.53	29.29	29.44	4566754
2014-06-23	29.53	29.58	28.95	29.23	5735344
2014-06-24	29.24	29.57	28.88	28.91	4767468
2014-06-25	28.90	29.60	28.88	29.58	3647590
2014-06-26	29.57	29.78	29.26	29.59	3293402
2014-06-27	29.63	29.88	29.54	29.75	4312986
2014-06-30	29.74	30.09	29.54	29.75	5366232
2014-07-01	29.86	30.40	29.71	30.14	4156922
2014-07-02	30.19	30.28	29.59	29.63	3618136
2014-07-03	29.83	30.20	29.73	30.13	1909066
2014-07-07	30.10	30.30	29.44	29.67	3282262
2014-07-08	29.69	29.74	28.46	29.11	6705042
2014-07-09	29.27	29.99	29.22	29.96	5168326
2014-07-10	29.34	29.48	28.67	29.10	9794486
2014-07-11	29.23	29.41	29.13	29.37	2760314
2014-07-14	29.62	29.65	29.34	29.49	2238336
2014-07-15	29.35	29.40	28.80	29.19	3540514
2014-07-16	29.38	29.44	28.64	28.67	4179216
2014-07-17	28.60	29.00	28.39	28.50	3603514
2014-07-18	28.75	29.39	28.62	29.31	4010768
2014-07-21	29.15	29.74	29.03	29.48	3886250
2014-07-22	29.63	30.32	29.61	30.13	4340098
2014-07-23	30.11	30.34	29.75	30.32	5450932
2014-07-24	32.76	35.13	32.75	34.78	25153758
2014-07-25	34.51	35.47	34.45	34.56	8386532
2014-07-28	34.53	35.05	34.17	34.82	4776504
2014-07-29	34.99	34.99	34.34	34.43	4280948
2014-07-30	34.62	34.83	34.34	34.61	5658098
2014-07-31	34.13	34.49	33.14	33.38	9045300
2014-08-01	33.46	33.95	33.23	33.72	5295832
2014-08-04	33.98	34.32	33.59	34.14	3471000
2014-08-05	34.03	34.46	33.85	34.18	4077070
2014-08-06	33.81	34.46	33.59	34.12	3659156
2014-08-07	34.25	34.50	33.71	33.87	2886766
2014-08-08	33.98	34.30	33.59	34.25	3045578
2014-08-11	34.45	34.70	34.07	34.45	3250134
2014-08-12	34.52	35.04	34.05	34.18	4057074
2014-08-13	34.30	34.64	34.00	34.55	3772304
2014-08-14	34.70	34.73	34.18	34.40	2870062
2014-08-15	34.62	34.76	34.05	34.42	3101210
2014-08-18	34.70	35.21	34.62	35.09	4909168
2014-08-19	35.31	35.90	34.82	35.06	4247742
2014-08-20	34.90	35.64	34.80	35.28	3176570
2014-08-21	35.44	35.45	34.54	34.72	3378214
2014-08-22	34.78	35.44	34.45	35.31	3364560
2014-08-25	35.59	35.70	35.23	35.28	2399852
2014-08-26	35.32	35.59	35.00	35.41	2656864
2014-08-27	35.35	35.42	34.82	35.03	3616468
2014-08-28	34.90	34.92	34.61	34.84	3119204
2014-08-29	34.98	34.99	34.06	34.18	4796246
2014-09-02	34.28	35.59	34.20	35.57	7305500
2014-09-03	35.88	36.19	35.07	35.17	4924184
2014-09-04	35.28	36.33	35.24	35.99	5514936
2014-09-05	35.84	36.32	35.58	36.27	3498706
2014-09-08	36.27	36.71	35.97	36.35	3112530
2014-09-09	36.43	36.43	35.19	35.30	4451236
2014-09-10	35.30	35.55	34.76	35.06	4120328
2014-09-11	35.06	35.18	34.67	34.96	3712838
2014-09-12	35.02	35.21	34.31	34.62	3604174
2014-09-15	34.64	34.70	33.12	33.60	6115626
2014-09-16	33.50	34.02	33.26	33.88	5447882
2014-09-17	34.10	34.80	34.10	34.55	5326388
2014-09-18	34.62	34.88	34.53	34.79	2782896
2014-09-19	35.03	35.08	34.13	34.21	10949054
2014-09-22	34.16	34.22	32.57	33.24	6503508
2014-09-23	33.11	34.00	33.09	33.44	4688740
2014-09-24	33.46	34.37	33.24	34.34	3920278
2014-09-25	34.20	34.44	33.75	33.78	6129734
2014-09-26	34.63	35.29	34.55	34.91	9014838
2014-09-29	34.45	35.15	34.38	35.06	3932964
2014-09-30	35.04	35.25	34.44	34.55	5014206
2014-10-01	34.45	34.51	32.81	33.19	6626024
2014-10-02	33.17	33.52	32.22	33.40	6280428
2014-10-03	33.75	34.17	33.58	33.92	3981708
2014-10-06	34.14	34.20	33.25	33.40	4059668
2014-10-07	33.23	33.57	32.88	33.01	3915918
2014-10-08	33.05	33.86	32.44	33.76	4745024
2014-10-09	33.73	33.95	32.56	32.69	5995536
2014-10-10	32.69	32.96	31.63	31.86	5471524
2014-10-13	31.76	31.83	30.12	30.82	8453922
2014-10-14	31.11	31.41	30.55	30.86	7529866
2014-10-15	30.31	31.65	30.00	31.51	8991216
2014-10-16	30.85	32.41	30.78	32.32	5827002
2014-10-17	32.89	33.24	32.45	32.57	5838172
2014-10-20	32.54	32.77	32.30	32.56	5469864
2014-10-21	32.87	33.75	32.84	33.73	6023532
2014-10-22	33.91	34.12	32.88	33.03	8847290
2014-10-23	31.40	33.70	30.91	32.17	19994432
2014-10-24	32.18	32.53	31.94	32.13	4703890
2014-10-27	32.07	32.58	31.89	32.36	3717422
2014-10-28	32.36	32.45	31.99	32.15	3930480
2014-10-29	32.03	32.18	31.80	32.14	5694258
2014-10-30	32.12	32.53	32.00	32.12	3335478
2014-10-31	32.73	33.11	32.43	32.79	5724748
2014-11-03	32.86	33.35	32.78	33.00	4648102
2014-11-04	32.78	32.85	32.31	32.40	5166292
2014-11-05	32.54	32.65	31.83	32.13	4969180
2014-11-06	32.23	33.16	32.17	33.14	3802662
2014-11-07	33.35	33.72	33.12	33.49	3977896
2014-11-10	33.60	34.42	33.53	34.17	5717742
2014-11-11	34.20	34.37	33.91	34.16	3534510
2014-11-12	34.04	34.67	33.98	34.58	3696180
2014-11-13	34.58	35.00	34.58	34.94	1278084
2014-11-14	34.53	34.84	34.51	34.58	3408538
2014-11-17	34.43	34.73	34.19	34.45	3771412
2014-11-18	34.63	34.83	34.25	34.69	3353378
2014-11-19	34.65	35.36	34.19	35.24	5455402
2014-11-20	35.10	35.46	34.82	35.21	4046538
2014-11-21	35.60	35.60	34.36	34.65	6276352
2014-11-24	34.83	35.07	34.69	35.00	4978960
2014-11-25	35.16	35.45	35.11	35.34	3293926
2014-11-26	35.34	35.91	35.25	35.74	3397078
2014-11-28	35.96	36.49	35.95	36.25	2386642
2014-12-01	36.28	36.38	34.84	34.89	4791648
2014-12-02	35.00	35.11	34.56	34.74	3465994
2014-12-03	34.92	34.98	34.60	34.94	2917292
2014-12-04	34.82	35.33	34.61	34.80	2983562
2014-12-05	34.87	34.97	34.56	34.72	2244796
2014-12-08	34.69	35.14	34.04	34.32	2975860
2014-12-09	34.01	34.23	33.21	34.17	4965776
2014-12-10	34.15	34.49	33.63	33.90	3275504
2014-12-11	34.08	34.69	33.82	34.27	3642756
2014-12-12	34.04	34.91	34.02	34.42	2879534
2014-12-15	34.55	34.80	33.91	34.27	3695646
2014-12-16	34.27	34.35	33.19	33.23	4013814
2014-12-17	33.23	34.66	33.23	34.58	5283246
2014-12-18	35.12	35.49	34.79	35.47	5285110
2014-12-19	35.40	35.50	34.52	34.55	6483280
2014-12-22	34.55	34.82	33.96	34.03	4705346
2014-12-23	34.24	34.25	33.84	33.90	3800718
2014-12-24	33.91	34.24	33.88	33.99	1499358
2014-12-26	34.18	34.37	34.01	34.05	2217566
2014-12-29	34.05	34.55	34.00	34.40	3038522
2014-12-30	34.40	34.74	34.15	34.17	2066852
2014-12-31	34.27	34.60	33.93	33.95	2661630
2015-01-02	34.21	34.26	33.06	33.45	3592240
2015-01-05	32.94	33.04	32.40	32.65	7154574
2015-01-06	33.43	33.49	32.06	32.11	7750666
2015-01-07	32.56	33.36	32.51	33.28	5930754
2015-01-08	33.54	34.15	33.54	34.14	4554690
2015-01-09	34.28	34.34	33.59	33.83	3034102
2015-01-12	33.88	33.99	33.39	33.57	3149938
2015-01-13	33.80	33.95	32.96	33.30	2932766
2015-01-14	32.77	33.13	32.47	32.88	4109730
2015-01-15	33.05	33.12	32.27	32.33	3468270
2015-01-16	32.26	32.64	31.89	32.60	5010542
2015-01-20	32.66	32.96	32.19	32.74	5032680
2015-01-21	32.71	33.43	32.51	33.29	4968712
2015-01-22	33.54	34.83	33.24	34.71	6830040
2015-01-23	34.70	35.08	34.50	34.91	4372802
2015-01-26	34.94	35.94	34.92	35.81	5022500
2015-01-27	35.11	36.35	35.02	35.98	5357874
2015-01-28	36.18	36.25	35.36	35.44	3591228
2015-01-29	35.63	36.49	35.48	36.40	4797466
2015-01-30	36.20	36.83	35.76	36.04	4787914
2015-02-02	36.10	36.26	35.51	35.98	5351114
2015-02-03	36.29	36.44	35.94	36.42	4900316
2015-02-04	36.40	36.98	36.01	36.79	8923312
2015-02-05	37.04	38.27	36.17	36.65	22097698
2015-02-06	36.71	37.44	36.45	37.06	5889134
2015-02-09	36.96	36.96	36.09	36.34	6428214
2015-02-10	36.65	36.84	36.36	36.69	4014300
2015-02-11	36.69	37.19	36.60	36.89	3520666
2015-02-12	36.99	37.05	36.68	36.98	2811894
2015-02-13	37.01	37.37	36.81	36.88	3146374
2015-02-17	36.78	37.05	36.36	36.45	5519988
2015-02-18	36.44	37.08	36.27	37.06	2896802
2015-02-19	37.03	37.08	36.72	36.92	2641810
2015-02-20	36.87	37.60	36.65	37.52	3613568
2015-02-23	37.90	38.16	37.78	37.94	4069054
2015-02-24	37.94	38.25	37.68	37.78	2817634
2015-02-25	37.96	38.62	37.94	38.23	3971864
2015-02-26	38.32	38.64	38.27	38.51	3397906
2015-02-27	38.50	38.58	38.28	38.51	3304130
2015-03-02	38.50	38.75	38.31	38.52	4475736
2015-03-03	38.54	38.54	38.02	38.22	4324680
2015-03-04	38.01	38.13	37.56	37.76	3853514
2015-03-05	37.80	38.16	37.76	37.90	3987692
2015-03-06	37.90	38.16	37.27	37.40	2260256
2015-03-09	37.42	37.96	37.35	37.90	2685656
2015-03-10	37.52	37.65	37.25	37.30	2388270
2015-03-11	37.35	37.67	37.20	37.31	2319700
2015-03-12	37.55	38.43	37.38	38.35	3179764
2015-03-13	38.25	38.60	37.72	38.03	2609080
2015-03-16	38.19	38.65	38.05	38.65	2746966
2015-03-17	38.60	39.46	38.50	39.41	5007374
2015-03-18	39.24	40.23	39.01	40.02	4422738
2015-03-19	40.01	40.58	39.95	40.51	3153460
2015-03-20	41.04	41.17	40.52	40.72	5031322
2015-03-23	40.90	41.33	40.67	40.92	3691258
2015-03-24	40.83	40.96	40.53	40.75	2210386
2015-03-25	40.70	40.75	39.72	39.73	3903028
2015-03-26	39.54	39.72	38.76	39.32	5178372
2015-03-27	39.80	39.94	39.40	39.85	4094450
2015-03-30	40.20	40.44	39.93	39.96	2491258
2015-03-31	40.30	40.90	40.23	40.38	4052066
2015-04-01	40.32	40.32	39.04	39.40	4865544
2015-04-02	39.45	39.96	39.42	39.71	3195708
2015-04-06	39.53	40.25	39.27	40.13	2842366
2015-04-07	40.21	40.81	40.21	40.42	2484018
2015-04-08	40.64	41.40	40.57	41.36	4192288
2015-04-09	41.48	42.22	41.43	42.10	4951644
2015-04-10	42.15	42.25	41.63	41.88	4152456
2015-04-13	42.66	42.97	42.16	42.56	6803262
2015-04-14	42.76	42.84	41.67	42.01	5553280
2015-04-15	42.25	42.44	41.87	42.11	4078958
2015-04-16	42.25	42.89	42.18	42.86	4126418
2015-04-17	42.63	42.75	42.19	42.57	4649702
2015-04-20	43.15	44.07	42.90	43.88	11318998
2015-04-21	42.89	42.89	41.59	41.76	24558954
2015-04-22	42.01	42.03	40.77	41.14	12511268
2015-04-23	41.07	42.05	41.04	41.63	7181510
2015-04-24	41.78	41.78	41.18	41.28	4161992
2015-04-27	41.42	41.52	40.65	40.73	4563964
2015-04-28	40.50	40.58	39.82	40.25	5967424
2015-04-29	39.98	40.01	39.08	39.45	8280770
2015-04-30	39.45	39.65	38.53	38.78	6638052
2015-05-01	38.91	39.19	38.76	38.98	4969288
2015-05-04	39.06	39.20	38.40	38.56	5220456
2015-05-05	38.45	38.79	38.17	38.54	4146164
2015-05-06	38.56	38.70	38.08	38.37	4695072
2015-05-07	38.50	39.18	38.42	38.88	3842912
2015-05-08	39.37	39.85	39.23	39.54	4571740
2015-05-11	39.51	39.72	39.11	39.13	3671026
2015-05-12	38.80	39.15	38.53	38.96	2452974
2015-05-13	38.96	39.08	38.44	38.69	2799940
2015-05-14	38.84	39.19	38.26	39.05	3178866
2015-05-15	39.12	39.22	38.82	38.91	2298664
2015-05-18	38.96	39.53	38.91	39.43	3069328
2015-05-19	39.51	39.69	39.22	39.29	2584186
2015-05-20	39.37	39.43	38.83	39.30	2621496
2015-05-21	39.30	39.40	38.85	39.10	2225648
2015-05-22	39.08	39.47	39.01	39.24	2978496
2015-05-26	39.08	39.22	38.81	38.86	2855762
2015-05-27	38.78	38.85	38.34	38.46	4478760
2015-05-28	38.46	39.21	38.30	39.19	3083598
2015-05-29	39.26	39.45	38.91	39.21	4403582
2015-06-01	39.29	39.47	38.85	39.31	2659598
2015-06-02	39.28	39.37	38.90	38.95	3163918
2015-06-03	39.14	39.30	38.93	39.19	2318690
2015-06-04	38.95	39.30	38.78	39.02	3132546
2015-06-05	39.70	41.00	39.58	40.92	7254338
2015-06-08	40.85	41.07	40.45	40.48	2948514
2015-06-09	40.47	40.58	39.81	40.34	2178170
2015-06-10	40.55	40.93	40.27	40.78	2659176
2015-06-11	40.65	41.08	40.46	40.63	3111618
2015-06-12	40.34	40.81	40.31	40.65	1846608
2015-06-15	40.39	40.80	40.20	40.60	1961588
2015-06-16	40.69	41.40	40.61	41.39	3823284
2015-06-17	41.53	41.53	41.03	41.32	2852926
2015-06-18	41.35	41.97	41.35	41.85	2996542
2015-06-19	41.76	41.97	41.54	41.59	3528008
2015-06-22	42.00	42.54	41.88	42.45	4089150
2015-06-23	42.57	42.80	42.25	42.70	3630486
2015-06-24	42.64	42.64	42.10	42.17	2913638
2015-06-25	42.42	42.65	42.15	42.58	2892660
2015-06-26	42.86	43.15	42.69	42.97	4415792
2015-06-29	42.49	42.60	41.43	41.47	4312170
2015-06-30	41.95	42.02	41.52	41.72	3740356
2015-07-01	42.13	42.37	41.86	42.13	3215270
2015-07-02	42.25	42.39	41.95	42.30	2103260
2015-07-06	42.00	42.50	41.86	42.29	1777276
2015-07-07	42.40	42.48	41.66	42.47	2797446
2015-07-08	42.19	42.57	41.94	42.20	3466182
2015-07-09	42.70	42.90	42.24	42.25	3840090
2015-07-10	42.73	43.20	42.39	43.12	3368402
2015-07-13	43.58	44.73	43.55	44.68	5443610
2015-07-14	44.64	44.65	44.14	44.40	3714710
2015-07-15	44.40	44.50	44.05	44.14	2746826
2015-07-16	43.48	43.62	42.19	42.68	12416680
2015-07-17	42.76	43.83	42.71	43.61	5413126
2015-07-20	43.95	44.74	43.83	44.48	5391816
2015-07-21	44.34	44.55	43.80	44.17	3946028
2015-07-22	44.00	44.98	44.00	44.69	6086556
2015-07-23	46.75	48.85	46.68	47.97	20060910
2015-07-24	48.36	48.60	47.38	48.03	7970306
2015-07-27	47.62	48.25	47.10	48.22	5986068
2015-07-28	48.50	48.97	48.01	48.93	5463696
2015-07-29	48.93	49.46	48.80	49.41	4329324
2015-07-30	49.33	49.72	49.08	49.64	3519768
2015-07-31	49.95	50.01	49.35	49.67	4717364
2015-08-03	49.83	49.83	48.55	49.13	5072472
2015-08-04	49.27	49.79	48.88	49.68	2943844
2015-08-05	49.92	50.91	49.76	50.52	4125658
2015-08-06	50.57	50.89	48.79	49.10	4845410
2015-08-07	49.08	49.10	48.16	48.97	4943622
2015-08-10	49.47	50.10	49.28	49.38	4149474
2015-08-11	49.20	49.68	48.85	49.55	3090538
2015-08-12	49.22	49.23	47.93	48.89	5071068
2015-08-13	49.07	50.25	48.83	49.70	3742592
2015-08-14	49.81	50.32	49.47	50.13	2755904
2015-08-17	50.12	50.38	49.35	50.37	3352294
2015-08-18	50.31	50.84	50.00	50.18	2555674
2015-08-19	49.94	50.30	49.55	50.03	2391512
2015-08-20	49.51	49.63	48.28	48.33	4402042
2015-08-21	47.54	47.70	44.63	45.02	13940742
2015-08-24	40.56	44.35	40.06	42.72	18842566
2015-08-25	44.53	45.69	43.50	43.51	10651446
2015-08-26	44.85	45.46	43.52	45.38	7532638
2015-08-27	46.78	47.89	46.30	47.85	9563352
2015-08-28	47.56	48.71	47.31	48.21	5995274
2015-08-31	48.02	48.75	47.60	47.77	4242590
2015-09-01	46.68	47.52	46.26	46.58	5676176
2015-09-02	47.27	47.82	46.60	47.82	5916468
2015-09-03	48.05	48.51	47.54	47.82	5252494
2015-09-04	47.26	47.84	46.96	47.50	3391274
2015-09-08	48.50	48.83	47.77	48.54	3989982
2015-09-09	48.95	48.99	47.43	47.56	4187764
2015-09-10	47.50	48.43	47.09	48.09	4383924
2015-09-11	47.83	48.46	47.65	48.30	2772480
2015-09-14	48.26	48.47	47.55	48.08	2926614
2015-09-15	48.30	49.44	47.86	49.34	4463846
2015-09-16	49.32	51.78	48.67	51.68	13613538
2015-09-17	51.68	52.95	51.53	52.05	10519880
2015-09-18	51.31	52.30	50.89	50.90	9855182
2015-09-21	51.12	52.19	50.80	51.54	4229300
2015-09-22	50.76	51.30	50.32	50.95	3534660
2015-09-23	51.01	51.27	50.43	50.72	3128644
2015-09-24	50.44	51.23	49.61	51.10	3777838
2015-09-25	52.30	52.93	51.52	51.86	6189976
2015-09-28	51.79	52.01	50.11	50.40	7753220
2015-09-29	50.42	50.48	46.66	46.98	10559106
2015-09-30	48.11	49.27	47.34	48.39	8720004
2015-10-01	48.53	49.48	47.82	49.42	5531998
2015-10-02	48.80	50.13	47.92	50.13	5132654
2015-10-05	50.68	51.00	49.82	50.93	4352194
2015-10-06	50.75	51.08	49.65	49.93	4278142
2015-10-07	50.13	50.27	48.44	49.53	6383336
2015-10-08	49.50	50.73	49.07	50.57	3836212
2015-10-09	50.50	51.24	50.03	51.16	3435862
2015-10-12	51.14	52.37	50.82	51.68	3365432
2015-10-13	50.55	51.36	50.24	50.65	5676668
2015-10-14	50.25	50.80	48.47	48.64	7343380
2015-10-15	49.19	49.86	48.82	49.75	4554008
2015-10-16	50.48	50.72	49.49	50.04	5717268
2015-10-19	49.90	50.35	49.44	50.23	4899038
2015-10-20	50.16	50.62	49.48	49.99	4764522
2015-10-21	50.30	50.37	49.33	49.58	7947572
2015-10-22	49.04	50.34	45.32	46.91	27536260
2015-10-23	46.69	46.84	44.01	46.01	18838308
2015-10-26	46.00	47.36	45.75	47.03	7421206
2015-10-27	46.89	47.61	46.64	47.37	5056354
2015-10-28	47.48	48.28	47.12	48.27	4804802
2015-10-29	48.15	48.46	47.38	48.18	4664482
2015-10-30	48.23	48.25	47.48	47.54	4631314
2015-11-02	47.62	47.99	46.83	47.85	3684810
2015-11-03	47.80	48.25	47.59	48.20	4072182
2015-11-04	48.18	48.30	47.41	47.65	4530024
2015-11-05	48.04	48.33	47.19	48.02	4193590
2015-11-06	47.75	48.77	47.75	48.01	3413432
2015-11-09	47.68	47.91	46.56	46.76	4062994
2015-11-10	46.66	47.79	46.37	47.74	4187436
2015-11-11	47.72	47.92	46.27	46.79	5862098
2015-11-12	46.59	47.08	46.14	46.18	6131576
2015-11-13	45.45	45.50	43.04	43.72	14514532
2015-11-16	43.71	45.04	43.21	45.00	7146626
2015-11-17	43.75	44.00	42.10	42.50	20887336
2015-11-18	42.62	43.67	42.33	43.65	8461170
2015-11-19	43.88	44.83	43.75	44.63	7789364
2015-11-20	45.25	46.50	45.25	46.01	10562002
2015-11-23	46.01	46.51	45.97	46.08	6873208
2015-11-24	45.65	46.46	45.58	46.04	4099780
2015-11-25	46.00	46.30	45.88	46.05	3094776
2015-11-27	46.26	46.36	44.66	44.84	3641722
2015-11-30	43.79	43.83	42.89	43.11	9732744
2015-12-01	43.40	43.85	43.06	43.59	5522280
2015-12-02	43.50	44.28	43.21	43.46	4982728
2015-12-03	43.51	43.75	41.56	42.08	6956256
2015-12-04	42.25	43.74	42.00	43.66	7718314
2015-12-07	43.50	43.72	42.89	43.29	4413424
2015-12-08	43.02	44.00	42.86	43.62	5901718
2015-12-09	43.24	44.14	42.66	43.16	4893470
2015-12-10	43.13	43.38	42.74	42.84	3463272
2015-12-11	42.43	42.46	41.06	41.28	8238936
2015-12-14	41.31	41.79	41.15	41.58	5701818
2015-12-15	41.92	41.92	40.69	40.76	6313984
2015-12-16	40.95	41.60	40.52	41.56	6566360
2015-12-17	41.81	41.90	40.62	40.64	5031334
2015-12-18	40.85	41.36	40.42	40.44	7064900
2015-12-21	40.66	41.00	40.21	40.49	3538790
2015-12-22	40.53	40.68	38.89	40.19	11594410
2015-12-23	41.46	41.50	40.45	41.00	8235594
2015-12-24	40.86	40.96	39.96	40.60	3160894
2015-12-28	40.55	40.96	40.06	40.61	3319284
2015-12-29	40.84	41.38	40.70	41.13	3694656
2015-12-30	41.10	41.23	40.32	40.48	3241800
2015-12-31	40.45	40.86	40.24	40.31	4708974
2016-01-04	39.84	40.06	39.23	39.83	9240580
2016-01-05	40.62	40.75	39.78	40.08	5210154
2016-01-06	39.38	40.43	39.32	39.94	6250434
2016-01-07	39.31	40.32	38.77	39.00	7323996
2016-01-08	39.18	39.24	37.39	37.50	9608232
2016-01-11	35.44	36.21	33.72	34.98	29036418
2016-01-12	35.53	36.10	34.66	36.08	11658010
2016-01-13	35.94	36.95	35.85	35.94	10342966
2016-01-14	35.88	35.93	33.93	34.94	11225510
2016-01-15	33.88	34.71	33.63	34.32	7783410
2016-01-19	34.53	34.78	33.22	33.56	8032164
2016-01-20	32.90	34.15	31.62	33.67	13513994
2016-01-21	33.80	35.17	33.50	34.53	10059524
2016-01-22	34.92	35.41	34.56	35.40	6635542
2016-01-25	35.38	35.40	33.90	34.08	7125316
2016-01-26	33.56	34.20	33.05	33.68	9464406
2016-01-27	33.50	35.13	33.47	34.29	11583628
2016-01-28	39.75	42.39	39.06	42.04	37161838
2016-01-29	41.94	43.15	41.01	42.72	16505418
2016-02-01	42.40	42.79	41.66	42.57	9868064
2016-02-02	42.46	42.98	40.46	41.00	8203836
2016-02-03	41.09	41.40	39.17	40.45	8570228
2016-02-04	40.05	40.34	39.32	40.27	6038274
2016-02-05	40.24	40.45	37.22	38.67	14051134
2016-02-08	38.18	38.18	35.17	36.28	16850502
2016-02-09	35.73	37.65	35.42	36.18	11243924
2016-02-10	36.51	38.03	35.90	37.24	9535884
2016-02-11	36.54	36.99	35.60	36.29	7822348
2016-02-12	36.93	38.18	36.42	38.15	7533804
2016-02-16	39.00	40.61	38.84	39.97	12209550
2016-02-17	40.48	41.82	40.12	41.49	8453576
2016-02-18	41.58	41.73	40.36	40.52	5791298
2016-02-19	40.25	40.94	39.52	40.32	6023172
2016-02-22	40.57	41.10	40.33	40.55	3865608
2016-02-23	40.54	40.99	39.92	40.25	4688898
2016-02-24	39.93	41.30	39.60	41.08	4832684
2016-02-25	41.21	41.85	40.94	41.53	4502308
2016-02-26	41.60	42.47	41.25	41.91	5608676
2016-02-29	42.10	42.22	41.57	41.85	5497100
2016-03-01	42.07	42.90	41.93	42.47	4936506
2016-03-02	42.42	42.49	41.54	41.97	3790804
2016-03-03	41.20	41.74	40.29	41.55	6458762
2016-03-04	41.68	42.32	41.13	42.00	5755384
2016-03-07	41.78	42.25	41.19	41.60	5284918
2016-03-08	41.22	41.46	40.60	40.65	4676924
2016-03-09	40.80	40.84	39.45	40.15	6594682
2016-03-10	40.58	41.10	40.02	40.52	3790014
2016-03-11	40.78	41.39	40.19	41.23	3455346
2016-03-14	41.20	41.20	40.70	40.91	4539360
2016-03-15	40.85	40.90	40.19	40.51	3761222
2016-03-16	40.44	40.59	39.93	40.50	3596418
2016-03-17	40.57	42.00	40.49	41.57	6992834
2016-03-18	41.77	42.65	41.71	42.14	7206572
2016-03-21	42.29	43.27	42.17	42.76	6269104
2016-03-22	42.68	42.68	41.77	42.23	4534388
2016-03-23	41.61	41.98	41.35	41.44	4012642
2016-03-24	41.32	41.44	40.63	41.08	3346820
2016-03-28	41.44	41.76	41.08	41.47	3085938
2016-03-29	41.50	41.82	41.38	41.76	3304452
2016-03-30	42.14	43.10	41.93	42.82	5371562
2016-03-31	42.81	43.42	42.37	42.42	5066020
2016-04-01	42.03	42.51	41.57	42.35	3952226
2016-04-04	42.58	42.60	41.45	41.69	3958698
2016-04-05	41.54	42.09	41.09	41.77	3658024
2016-04-06	41.92	43.11	41.62	42.92	4893788
2016-04-07	42.91	43.23	42.39	11.10	4896796
2016-04-08	45.27	45.43	42.49	43.54	11951520
2016-04-11	43.36	43.47	40.86	41.15	15364989
2016-04-12	41.15	41.41	40.01	41.40	8177757
2016-04-13	41.84	43.12	41.55	42.96	8983971
2016-04-14	43.13	44.03	43.07	43.48	5185038
2016-04-15	42.85	43.11	42.22	43.08	5095714
2016-04-18	42.96	43.74	42.96	43.71	4123595
2016-04-19	43.95	44.49	43.41	43.95	3928848
2016-04-20	43.95	44.37	43.51	43.95	6672194
2016-04-21	47.61	47.80	46.15	46.93	15139128
2016-04-22	47.20	47.95	45.82	46.99	8801572
2016-04-25	46.76	46.89	46.25	46.59	6684114
2016-04-26	46.54	47.38	46.25	46.75	5798555
2016-04-27	46.56	46.58	44.30	44.80	6509729
2016-04-28	44.84	45.99	44.55	44.66	4575502
2016-04-29	44.61	44.66	43.37	43.94	4806128
2016-05-02	43.89	44.10	43.16	43.74	5359466
2016-05-03	43.29	43.39	42.37	42.73	4646387
2016-05-04	41.50	41.66	39.44	39.51	18794890
2016-05-05	39.85	40.24	39.28	39.75	6161500
2016-05-06	39.60	39.67	38.55	38.70	7356764
2016-05-09	38.66	38.99	38.32	38.70	6488572
2016-05-10	38.90	39.64	38.75	39.08	5837792
2016-05-11	38.60	38.73	37.20	37.38	8009683
2016-05-12	37.63	38.07	37.08	37.66	7157239
2016-05-13	37.45	38.10	37.00	37.15	5679138
2016-05-16	37.21	37.48	36.76	37.12	5324639
2016-05-17	37.12	37.36	36.69	36.89	4467968
2016-05-18	36.75	36.96	36.20	36.57	4563922
2016-05-19	36.68	37.65	36.61	37.44	6572880
2016-05-20	37.39	38.09	37.16	37.89	6479210
2016-05-23	37.99	38.51	37.15	37.27	5900954
2016-05-24	37.41	38.69	37.40	38.22	6858026
2016-05-25	38.72	38.73	37.90	38.31	4659373
2016-05-26	38.40	38.45	37.73	37.76	4691035
2016-05-27	37.84	38.14	37.73	37.92	3880034
2016-05-31	38.19	38.40	37.65	37.73	8023281
2016-06-01	36.14	36.39	35.35	36.25	19532992
2016-06-02	36.37	36.87	36.26	36.56	10277291
2016-06-03	36.44	36.85	36.30	36.40	11766090
2016-06-06	36.70	37.08	36.46	36.81	10244387
2016-06-07	37.31	37.90	36.66	37.77	10425090
2016-06-08	38.32	39.35	37.84	39.04	10563617
2016-06-09	38.80	38.83	38.29	38.66	6402439
2016-06-10	38.32	38.95	38.20	38.38	4760512
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	31.25	32.46	31.22	32.27	5616441
2016-12-08	33.36	33.36	32.50	32.94	7117641
2016-12-09	33.10	33.45	32.64	32.99	4823862
2016-12-12	32.93	33.05	31.65	32.26	4958075
2016-12-13	32.25	32.94	32.20	32.27	3493644
2016-12-14	32.20	32.34	31.41	31.67	3472924
2016-12-15	31.67	31.67	30.60	31.00	3189841
2016-12-16	30.82	31.06	30.34	30.39	3796035
2016-12-19	30.50	30.75	29.91	30.11	3783651
2016-12-20	30.07	30.29	29.94	30.01	4188091
2016-12-21	29.79	30.06	29.33	30.05	5116309
2016-12-22	29.90	30.04	29.14	29.39	3788187
2016-12-23	29.46	29.61	29.20	29.29	1927803
2016-12-27	29.04	29.72	29.04	29.31	2476653
2016-12-28	29.37	29.60	29.05	29.42	2246071
2016-12-29	29.26	29.44	29.12	29.23	2727679
2016-12-30	29.16	29.35	29.00	29.05	3712223
2017-01-03	29.34	29.99	29.28	29.87	3441948
2017-01-04	30.15	30.90	30.00	30.54	3838882
2017-01-05	30.55	30.71	29.90	30.29	3248591
2017-01-06	30.49	30.66	30.24	30.47	2663465
2017-01-09	30.57	30.80	30.44	30.47	1953698
2017-01-10	30.71	31.06	30.55	30.71	2149691
2017-01-11	30.71	30.75	30.19	30.55	2532290
2017-01-12	30.34	30.59	30.01	30.38	3128385
2017-01-13	30.35	30.58	29.94	30.08	3538972
2017-01-17	29.94	30.42	29.93	30.14	3175602
2017-01-18	30.28	30.32	29.16	29.35	5275535
2017-01-19	29.58	29.66	28.77	29.20	4362029
2017-01-20	29.09	29.25	28.70	29.02	3452865
2017-01-23	28.94	28.94	28.29	28.45	4404289
2017-01-24	28.44	28.69	28.39	28.54	4094442
2017-01-25	28.77	29.43	28.73	29.30	3843248
2017-01-26	29.34	29.64	29.05	29.13	2681309
2017-01-27	29.13	29.37	28.81	29.13	2410481
2017-01-30	29.06	29.14	28.74	28.94	5833045
2017-01-31	21.00	22.16	20.80	21.49	54105499
2017-02-01	21.65	21.86	21.10	21.44	17974326
2017-02-02	21.34	21.37	20.50	20.65	14655227
2017-02-03	20.67	20.84	20.44	20.70	7668575
2017-02-06	20.96	20.98	20.51	20.60	7027738
2017-02-07	20.78	20.89	20.45	20.47	9775233
2017-02-08	20.50	21.14	20.50	21.08	6414571
2017-02-09	21.26	21.91	21.12	21.71	6847905
2017-02-10	22.18	22.20	21.32	21.60	5047273
2017-02-13	21.74	21.93	21.26	21.32	4547634
2017-02-14	21.55	21.77	21.31	21.76	5220267
2017-02-15	21.47	21.96	21.38	21.89	5644110
2017-02-16	21.97	22.03	21.50	21.64	4231591
2017-02-17	21.68	22.09	21.52	21.88	3334490
2017-02-21	22.00	22.07	21.75	21.78	2998263
2017-02-22	22.00	22.34	21.69	21.87	4186038
2017-02-23	21.89	22.05	21.64	21.67	3444004
2017-02-24	21.61	21.93	21.41	21.81	3933102
2017-02-27	21.65	21.75	21.34	21.50	3904384
2017-02-28	21.45	21.53	20.50	20.62	7533903
2017-03-01	20.73	20.92	20.30	20.60	6624641
2017-03-02	20.60	21.05	20.51	20.93	4127984
2017-03-03	20.95	21.03	20.50	20.59	5197213
2017-03-06	20.59	20.62	19.99	20.05	4557393
2017-03-07	19.95	20.00	19.26	19.69	7305231
2017-03-08	19.75	19.76	19.11	19.14	8608261
2017-03-09	19.12	19.36	18.80	19.15	4796002
2017-03-10	19.32	19.72	19.22	19.26	4062658
2017-03-13	19.27	19.30	19.00	19.05	3209093
2017-03-14	19.00	19.17	18.85	19.02	4246405
2017-03-15	19.02	19.56	18.93	19.46	2876062
2017-03-16	19.44	19.89	19.32	19.82	3968372
2017-03-17	19.89	19.94	19.29	19.38	5567316
2017-03-20	19.38	19.59	19.23	19.59	2743052
2017-03-21	19.51	19.58	18.80	18.99	3864442
2017-03-22	18.62	19.13	18.40	19.09	5893588
2017-03-23	19.16	19.25	18.86	18.98	4454597
2017-03-24	19.62	20.03	19.43	19.66	8650194
2017-03-27	19.49	19.96	19.40	19.86	3545460
2017-03-28	19.96	20.03	19.71	19.91	3886247
2017-03-29	19.87	20.79	19.82	20.62	6683927
2017-03-30	20.35	20.41	19.96	20.09	4966383
2017-03-31	20.09	20.22	19.78	19.78	4055264
2017-04-03	19.97	20.08	19.20	19.65	8701860
2017-04-04	19.54	19.55	19.02	19.31	6233130
2017-04-05	19.51	20.28	19.33	19.62	6651545
2017-04-06	19.82	20.55	19.68	20.27	5587061
2017-04-07	20.11	20.24	19.77	19.86	4323704
2017-04-10	19.80	20.00	19.55	19.73	3967542
2017-04-11	19.66	19.68	19.22	19.42	4449158
2017-04-12	19.25	19.48	19.09	19.28	4006660
2017-04-13	19.28	19.35	19.18	19.26	3915048
2017-04-17	19.26	19.29	18.81	19.21	4841468
2017-04-18	19.08	19.18	18.94	19.10	3585263
2017-04-19	19.13	19.38	18.90	19.19	3764493
2017-04-20	19.25	19.47	19.01	19.39	3923430
2017-04-21	19.41	19.49	18.93	18.99	6342595
2017-04-24	19.15	19.50	18.98	19.44	5357589
2017-04-25	19.41	19.75	19.26	19.53	5135920
2017-04-26	19.50	19.82	19.33	19.71	10059027
2017-04-27	20.72	22.12	20.63	21.67	21423041
2017-04-28	21.83	21.87	21.09	21.49	9540757
2017-05-01	21.52	21.52	20.76	21.17	9170145
2017-05-02	21.35	21.37	20.78	21.05	5507081
2017-05-03	21.05	21.05	20.32	20.34	4876431
2017-05-04	20.33	20.48	20.15	20.42	3457582
2017-05-05	20.47	20.67	20.34	20.59	2823449
2017-05-08	20.57	20.70	20.33	20.53	3412468
2017-05-09	20.53	21.48	20.53	21.39	5630994
2017-05-10	21.40	21.61	21.11	21.18	4525226
2017-05-11	21.58	21.58	20.45	20.99	7583506
2017-05-12	21.00	21.01	20.46	20.58	4080670
2017-05-15	20.62	20.84	20.18	20.29	4162900
2017-05-16	19.90	19.94	19.34	19.48	8146209
2017-05-17	19.36	19.41	18.90	18.94	5898551
2017-05-18	19.00	19.13	18.73	18.89	3452551
2017-05-19	18.69	19.19	18.35	19.10	5683744
2017-05-22	19.10	19.47	19.02	19.28	2766570
2017-05-23	19.27	19.54	19.25	19.49	2942540
2017-05-24	19.49	19.60	19.40	19.56	2599110
2017-05-25	19.68	20.00	19.43	19.49	2724596
2017-05-26	19.51	19.84	19.30	19.69	2618223
2017-05-30	19.67	20.02	19.52	19.56	2555746
2017-05-31	19.60	19.60	18.89	19.16	4335917
2017-06-01	19.24	19.80	19.05	19.72	3421446
2017-06-02	19.91	20.30	19.89	20.11	4234326
2017-06-05	20.06	20.39	19.72	20.28	2333796
2017-06-06	20.09	20.40	19.87	20.22	2989434
2017-06-07	20.40	20.97	20.36	20.54	4701926
2017-06-08	20.89	21.50	20.68	21.16	5827432
2017-06-09	21.29	21.91	21.16	21.88	5377035
2017-06-12	21.65	23.25	21.60	23.14	10924388
2017-06-13	23.21	23.46	22.52	22.95	8393071
2017-06-14	22.72	22.88	22.23	22.70	4667759
2017-06-15	22.17	22.20	21.55	21.71	7136556
2017-06-16	21.72	21.72	20.51	20.99	7703027
2017-06-19	21.08	21.12	20.74	21.02	3444385
2017-06-20	21.06	21.14	20.35	20.48	4352685
2017-06-21	20.47	20.47	19.95	20.31	4724074
2017-06-22	20.34	21.46	20.15	20.65	5871095
2017-06-23	20.85	21.23	20.44	21.20	4543241
2017-06-26	21.28	21.76	21.09	21.56	4737240
2017-06-27	21.58	21.86	21.38	21.77	5505401
2017-06-28	21.89	22.27	21.61	21.63	3490657
2017-06-29	21.91	22.04	21.03	21.31	5441327
2017-06-30	21.70	21.99	21.49	21.76	3531232
2017-07-03	21.94	22.37	21.92	22.28	2299190
2017-07-05	22.07	22.28	21.88	22.14	3633185
2017-07-06	22.03	22.15	20.53	20.65	7879206
2017-07-07	20.65	20.93	20.40	20.64	3323346
2017-07-10	20.60	20.64	20.15	20.60	2612011
2017-07-11	20.58	20.58	19.88	20.25	6296962
2017-07-12	20.43	20.57	19.90	19.96	4104293
2017-07-13	20.00	20.36	19.91	19.93	4164113
2017-07-14	19.92	20.44	19.91	20.39	3504746
2017-07-17	20.42	20.67	20.30	20.45	2770245
2017-07-18	20.21	20.47	19.74	20.22	3921206
2017-07-19	20.22	20.63	20.16	20.49	1981069
2017-07-20	20.59	21.08	20.53	20.64	2978701
2017-07-21	20.63	20.72	20.25	20.64	3354962
2017-07-24	20.18	20.40	19.95	20.27	6738614
2017-07-25	20.06	20.43	20.05	20.11	4173730
2017-07-26	20.22	20.22	19.61	19.65	4280574
2017-07-27	19.68	19.80	19.31	19.42	5180851
2017-07-28	19.41	19.54	19.13	19.44	3631753
2017-07-31	19.45	20.84	19.43	20.02	10279248
2017-08-01	19.10	19.27	18.01	18.30	22283757
2017-08-02	18.17	18.58	17.92	18.56	6311020
2017-08-03	18.59	18.80	18.16	18.31	5145396
2017-08-04	18.39	18.57	18.29	18.39	2654642
2017-08-07	18.40	18.58	18.28	18.56	3072102
2017-08-08	18.60	19.32	18.51	19.25	4837678
2017-08-09	19.15	19.45	18.95	19.10	3381067
2017-08-10	19.00	19.02	18.63	18.71	3288386
2017-08-11	18.41	18.81	18.38	18.55	2415545
2017-08-14	18.78	18.92	18.60	18.83	2210924
2017-08-15	18.38	18.56	17.90	18.22	7761935
2017-08-16	18.34	18.46	18.16	18.18	3540899
2017-08-17	18.10	18.18	17.79	17.81	3871965
2017-08-18	17.50	17.50	16.94	17.12	7989307
2017-08-21	17.07	17.10	16.40	16.59	5266652
2017-08-22	16.70	16.83	16.55	16.78	2545247
2017-08-23	16.75	17.08	16.67	16.99	2529531
2017-08-24	17.14	17.19	16.84	17.05	2496762
2017-08-25	17.08	17.26	16.99	17.18	2683064
2017-08-28	17.01	17.15	16.89	16.93	3802610
2017-08-29	16.73	16.78	16.13	16.43	4966624
2017-08-30	16.42	16.53	16.20	16.23	3042842
2017-08-31	16.27	16.43	16.12	16.15	5090857
2017-09-01	16.21	16.50	15.92	16.37	4147274
2017-09-05	16.31	16.90	16.26	16.76	3963952
2017-09-06	16.92	17.20	16.82	17.03	3922243
2017-09-07	17.11	17.36	17.06	17.33	3713755
2017-09-08	17.33	17.68	17.20	17.42	4659709
2017-09-11	17.48	17.80	17.29	17.42	3639967
2017-09-12	17.37	17.58	17.05	17.54	3792386
2017-09-13	17.50	18.19	17.38	18.12	5066266
2017-09-14	18.09	18.11	17.62	17.95	4151319
2017-09-15	17.91	18.02	17.69	17.79	5166170
2017-09-18	17.76	17.99	17.33	17.37	4070563
2017-09-19	16.99	17.21	16.71	16.81	5306599
2017-09-20	16.82	16.90	16.34	16.54	3860096
2017-09-21	16.45	16.55	16.30	16.49	2645141
2017-09-22	16.35	16.59	16.31	16.41	2620826
2017-09-25	16.53	17.00	16.50	16.74	4676930
2017-09-26	16.77	16.85	16.40	16.54	4926154
2017-09-27	16.43	16.46	16.13	16.42	5411802
2017-09-28	16.44	16.58	16.33	16.46	2577755
2017-09-29	16.49	16.64	16.38	16.48	3500441
2017-10-02	16.46	16.60	16.26	16.60	3234602
2017-10-03	16.57	16.78	16.44	16.71	3436076
2017-10-04	16.71	16.84	16.42	16.47	4540087
2017-10-05	16.42	16.68	16.14	16.53	3085723
2017-10-06	16.48	17.14	16.42	17.02	4792404
2017-10-09	17.00	17.02	16.46	16.65	68311935
2017-10-10	16.63	17.12	16.63	16.84	2848393
2017-10-11	16.79	16.83	16.31	16.52	3497085
2017-10-12	16.22	16.55	16.05	16.55	4408864
2017-10-13	16.49	16.66	16.09	16.19	4235729
2017-10-16	16.18	16.37	16.10	16.25	2175337
2017-10-17	16.23	16.54	16.13	16.31	2892640
2017-10-18	16.32	16.44	16.19	16.33	3199604
2017-10-19	16.22	16.52	16.14	16.45	2325184
2017-10-20	16.55	17.61	16.53	17.48	8794405
2017-10-23	17.34	17.48	16.80	16.85	9030574
2017-10-24	16.83	16.83	16.15	16.30	6257678
2017-10-25	16.20	16.39	15.75	16.01	7618438
2017-10-26	16.01	16.49	15.82	16.38	6011808
2017-10-27	16.15	16.43	16.00	16.04	7746256
2017-10-30	15.64	16.68	15.53	16.41	12737547
2017-10-31	14.20	14.44	12.48	12.52	45603168
2017-11-01	12.47	12.95	11.98	12.05	27890472
2017-11-02	12.10	12.20	11.45	11.78	19193796
2017-11-03	11.76	11.81	11.51	11.61	10361850
2017-11-06	11.56	12.10	11.40	12.02	7284180
2017-11-07	12.18	12.30	11.78	11.88	7688400
2017-11-08	11.84	11.99	11.67	11.97	4825028
2017-11-09	11.98	12.28	11.74	12.01	9477819
2017-11-10	12.00	12.54	11.91	12.52	7865130
2017-11-13	12.50	12.66	12.06	12.17	5852810
2017-11-14	12.14	12.22	11.88	12.15	4691123
2017-11-15	12.07	12.51	11.95	12.41	4656827
2017-11-16	12.43	12.80	12.15	12.76	5012211
2017-11-17	13.03	13.28	12.99	13.08	8047458
2017-11-20	13.08	13.46	13.02	13.44	5638205
2017-11-21	13.45	13.50	12.75	12.85	6629162
2017-11-22	12.89	13.20	12.73	13.09	3745254
2017-11-24	13.14	13.25	12.92	12.99	1945428
2017-11-27	13.00	13.12	12.62	12.68	4111426
2017-11-28	12.75	12.96	12.60	12.88	3532743
2017-11-29	12.96	13.65	12.96	13.57	6597181
2017-11-30	13.56	13.88	13.22	13.29	5234956
2017-12-01	13.30	13.31	12.82	13.15	5880022
2017-12-04	13.33	13.49	13.28	13.35	4369975
2017-12-05	13.38	13.45	12.99	13.01	3311401
2017-12-06	13.05	13.08	12.73	12.89	3375003
2017-12-07	12.91	13.44	12.90	13.28	3626259
2017-12-08	13.31	13.69	13.16	13.63	4822153
2017-12-11	13.52	13.64	13.35	13.50	3726286
2017-12-12	13.51	13.72	13.38	13.59	3238197
2017-12-13	13.61	13.72	13.45	13.62	3057222
2017-12-14	13.71	13.88	13.52	13.82	4837588
2017-12-15	14.18	15.33	14.16	15.17	14746466
2017-12-18	15.21	15.71	14.93	15.65	8767372
2017-12-19	15.75	15.75	15.36	15.43	3594879
2017-12-20	15.38	15.47	15.04	15.17	3931157
2017-12-21	15.25	15.56	15.05	15.51	4420027
2017-12-22	15.32	15.54	15.01	15.50	4469217
2017-12-26	15.40	15.76	15.34	15.66	2999760
2017-12-27	15.72	16.19	15.70	15.73	4952982
2017-12-28	15.72	15.80	15.49	15.52	5251802
2017-12-29	15.49	15.58	14.39	14.43	16334353
2018-01-02	14.59	15.06	14.43	15.03	8035215
2018-01-03	15.09	15.81	15.09	15.72	6079886
2018-01-04	15.76	16.07	15.49	15.92	4676182
2018-01-05	16.17	16.85	15.80	15.87	9093567
2018-01-08	15.90	16.28	15.71	15.98	4671509
2018-01-09	15.17	15.72	15.02	15.11	7789550
2018-01-10	15.02	15.21	14.85	15.06	4601789
2018-01-11	15.15	15.58	15.07	15.30	4873423
2018-01-12	15.46	15.60	15.00	15.12	4627816
2018-01-16	14.66	14.88	13.60	13.81	13422383
2018-01-17	13.88	13.95	13.55	13.83	5894100
2018-01-18	13.85	13.85	13.48	13.70	5847813
2018-01-19	13.71	14.23	13.70	14.21	5663484
2018-01-22	14.04	14.57	13.91	14.55	4124868
2018-01-23	14.50	15.02	14.50	14.99	14081683
2018-01-24	14.89	15.10	14.59	14.93	4902896
2018-01-25	15.05	15.06	14.48	14.57	6674571
2018-01-26	14.55	14.74	14.41	14.62	3733761
2018-01-29	14.42	14.79	14.42	14.53	4434734
2018-01-30	14.30	14.42	13.96	14.11	6201081
2018-01-31	14.14	14.25	13.81	13.86	7111917
2018-02-01	13.78	14.10	13.60	13.95	3925296
2018-02-02	13.82	14.01	13.50	13.65	4974219
2018-02-05	13.46	13.79	12.92	12.92	7209851
2018-02-06	12.63	13.28	12.50	13.10	9650883
2018-02-07	13.17	13.68	13.12	13.26	6209576
2018-02-08	13.21	13.36	12.87	13.14	6760237
2018-02-09	13.27	13.88	13.19	13.75	9322820
2018-02-12	13.89	14.58	13.85	14.23	12275272
2018-02-13	16.15	17.10	16.00	16.70	34064179
2018-02-14	16.30	18.07	15.83	17.76	19153264
2018-02-15	17.71	18.48	17.31	18.41	13702561
2018-02-16	18.25	18.75	17.36	17.36	13755253
2018-02-20	17.18	17.71	17.04	17.14	7609606
2018-02-21	17.14	17.47	17.01	17.03	4123372
2018-02-22	17.02	17.15	16.59	16.62	4214306
2018-02-23	16.77	17.13	16.57	17.02	3397561
2018-02-26	17.05	17.33	16.94	17.25	4240341
2018-02-27	17.33	17.75	16.73	16.75	5158037
2018-02-28	16.90	17.02	16.55	16.58	6710874
2018-03-01	16.69	16.79	16.03	16.14	6810410
2018-03-02	15.95	17.06	15.65	17.02	11580039
2018-03-05	16.79	17.53	16.78	17.42	6531784
2018-03-06	17.40	17.73	17.16	17.62	5655970
2018-03-07	17.32	17.62	17.25	17.38	4894189
2018-03-08	17.45	17.49	17.06	17.16	5587263
2018-03-09	17.28	17.37	16.88	17.05	4323823
2018-03-12	17.05	17.22	16.82	17.18	6940876
2018-03-13	17.25	17.44	16.50	16.56	8363884
2018-03-14	16.62	16.70	15.86	16.08	8547451
2018-03-15	16.08	16.26	15.76	15.90	4332388
2018-03-16	15.88	16.35	15.74	16.19	6340601
2018-03-19	16.06	16.29	15.82	16.15	4236224
2018-03-20	16.14	16.18	15.79	16.00	5255070
2018-03-21	15.99	16.17	15.90	15.95	4637596
2018-03-22	15.75	16.01	15.64	15.73	4392803
2018-03-23	15.88	16.07	15.60	15.78	5545229
2018-03-26	16.00	16.69	15.67	16.67	6012684
2018-03-27	16.65	16.86	16.36	16.44	5194660
2018-03-28	16.46	16.74	16.16	16.33	4743502
2018-03-29	16.36	16.74	16.34	16.35	6630068
2018-04-02	16.00	16.18	15.85	16.10	6541756
2018-04-03	16.20	16.85	16.08	16.82	5246531
2018-04-04	16.63	17.95	16.60	17.89	10737510
2018-04-05	17.63	18.12	17.23	17.47	6197446
2018-04-06	17.38	17.52	16.80	16.98	3742510
2018-04-09	17.12	17.15	16.57	16.64	5563175
2018-04-10	16.81	16.85	16.55	16.82	3381368
2018-04-11	16.67	17.03	16.61	16.74	3778480
2018-04-12	16.81	17.14	16.66	17.04	3903229
2018-04-13	17.18	17.20	16.38	16.49	4320120
2018-04-16	16.64	16.66	16.37	16.45	2551415
2018-04-17	16.58	16.60	16.33	16.35	2463835
2018-04-18	16.42	16.47	15.99	16.10	4096394
2018-04-19	16.16	16.25	15.91	16.08	3982825
2018-04-20	16.04	16.23	15.95	16.10	4977490
2018-04-23	16.29	16.85	16.29	16.73	8091534
2018-04-24	16.80	17.48	16.69	16.96	6155702
2018-04-25	16.97	17.01	16.32	16.44	6173844
2018-04-26	16.45	16.95	16.25	16.91	3684302
2018-04-27	17.13	18.24	17.10	17.83	10491963
2018-04-30	17.86	18.28	17.73	17.76	11721576
2018-05-01	16.85	18.13	16.41	18.03	15895924
2018-05-02	17.87	18.90	17.85	18.36	7144880
2018-05-03	18.36	18.36	17.27	17.37	7322675
2018-05-04	17.32	17.52	16.97	17.36	4532119
2018-05-07	17.46	17.90	17.28	17.87	4969568
2018-05-08	17.87	18.57	17.87	18.32	4470824
2018-05-09	18.22	18.32	17.89	18.29	3080589
2018-05-10	18.25	18.62	18.18	18.56	3219366
2018-05-11	18.55	18.82	18.37	18.76	4456515
2018-05-14	18.75	18.78	18.29	18.44	3611301
2018-05-15	18.38	19.43	18.38	18.88	7802587
2018-05-16	18.94	20.55	18.87	20.52	11557374
2018-05-17	20.24	20.61	20.14	20.38	6369602
2018-05-18	20.36	20.51	19.93	20.12	5427065
2018-05-21	20.18	20.22	19.78	20.11	4359116
2018-05-22	20.18	20.30	19.77	19.84	2619324
2018-05-23	19.80	20.28	19.80	20.07	2557811
2018-05-24	20.12	20.67	19.98	20.58	4477807
2018-05-25	20.58	20.96	20.43	20.85	4613109
2018-05-29	20.64	20.98	20.44	20.66	3803944
2018-05-30	20.78	21.56	20.74	21.40	5542354
2018-05-31	21.35	21.81	20.89	20.90	10953595
2018-06-01	21.20	21.54	21.07	21.36	4463876
2018-06-04	21.54	22.83	21.43	22.71	9487853
2018-06-05	22.72	23.58	22.30	23.53	9431035
2018-06-06	23.63	24.61	23.46	24.25	14177829
2018-06-07	24.45	24.69	23.30	23.57	9181894
2018-06-08	23.50	24.35	23.33	24.31	6039422
2018-06-11	24.29	24.45	23.95	24.10	5258411
2018-06-12	24.11	24.25	23.84	24.00	6942223
2018-06-13	24.00	24.18	23.55	23.62	4733614
2018-06-14	23.60	23.94	23.17	23.47	5293725
2018-06-15	23.07	23.78	22.98	23.21	6653263
2018-06-18	22.97	23.38	22.11	23.31	6625275
2018-06-19	22.90	23.12	22.40	22.62	5635483
2018-06-20	22.91	23.21	22.50	23.11	3712919
2018-06-21	22.99	23.40	22.75	22.76	2584561
2018-06-22	22.92	22.96	22.36	22.38	4309500
2018-06-25	22.11	22.49	21.73	22.31	3748000
2018-06-26	22.34	22.89	22.22	22.60	4706092
2018-06-27	22.66	23.42	22.51	22.81	5940141
2018-06-28	22.74	23.44	22.58	23.41	4329460
2018-06-29	23.84	24.42	22.46	22.48	6601122
2018-07-02	22.29	22.80	21.97	22.52	4331067
2018-07-03	22.62	22.86	22.42	22.52	2077210
2018-07-05	22.56	22.67	21.81	22.07	4117167
2018-07-06	22.10	22.58	22.03	22.26	2712008
2018-07-09	22.37	22.44	21.74	22.28	3253244
2018-07-10	22.31	22.63	22.13	22.57	3081393
2018-07-11	22.25	22.62	22.08	22.19	3158126
2018-07-12	22.27	22.31	21.82	21.91	3835293
2018-07-13	21.84	22.01	21.14	21.49	5943454
2018-07-16	21.50	21.72	21.27	21.56	4256711
2018-07-17	21.48	21.81	21.41	21.51	3388316
2018-07-18	21.56	21.90	21.47	21.81	3308668
2018-07-19	21.79	22.21	21.53	22.10	2887986
2018-07-20	22.14	22.48	21.58	21.61	4066203
2018-07-23	21.66	21.89	21.33	21.39	4461436
2018-07-24	21.39	21.55	20.58	20.61	5317150
2018-07-25	20.52	21.17	20.25	21.08	6765067
2018-07-26	21.28	22.70	20.49	22.04	11453423
2018-07-27	21.97	22.24	19.76	20.60	9473222
2018-07-30	20.57	20.69	19.97	20.11	4351409
2018-07-31	20.22	20.52	19.96	19.97	6254472
2018-08-01	19.84	19.98	18.90	19.09	6726993
2018-08-02	19.01	19.68	18.96	19.61	5681761
2018-08-03	19.70	20.36	19.59	19.68	5388506
2018-08-06	19.64	19.83	19.39	19.71	4471997
2018-08-07	19.75	19.97	19.62	19.88	3246022
2018-08-08	19.90	20.35	19.89	20.25	3535147
2018-08-09	20.24	20.78	20.20	20.72	3155276
2018-08-10	20.59	20.84	20.46	20.63	3240093
2018-08-13	20.72	21.35	20.60	20.80	6185131
2018-08-14	21.00	21.74	20.89	21.52	3821235
2018-08-15	21.21	21.33	20.50	20.59	4268839
2018-08-16	20.79	20.96	20.50	20.92	1922218
2018-08-17	20.80	20.89	20.48	20.49	3283403
2018-08-20	20.64	21.26	20.57	21.21	3326851
2018-08-21	21.40	21.89	21.37	21.65	3243411
2018-08-22	21.65	22.08	21.45	21.64	3095747
2018-08-23	21.64	21.79	21.43	21.74	2507301
2018-08-24	21.66	21.75	21.29	21.50	2586024
2018-08-27	21.54	21.60	20.60	20.62	4599423
2018-08-28	20.58	20.99	20.45	20.94	2339016
2018-08-29	20.26	21.09	19.31	21.07	11250657
2018-08-30	20.96	21.10	20.57	20.67	2955043
2018-08-31	20.57	20.75	20.32	20.45	3161257
2018-09-04	20.51	20.98	20.48	20.75	4247681
2018-09-05	20.68	20.71	19.95	20.45	3082779
2018-09-06	20.43	20.89	20.40	20.41	2513827
2018-09-07	20.33	20.51	19.63	19.66	3670824
2018-09-10	19.71	20.24	19.71	20.08	2080672
2018-09-11	20.11	20.25	19.92	20.16	2295803
2018-09-12	20.12	20.20	19.94	20.08	2530840
2018-09-13	20.09	20.17	19.57	19.66	2590058
2018-09-14	19.67	19.73	18.68	18.96	4946843
2018-09-17	18.85	19.38	18.74	19.11	3659738
2018-09-18	19.04	19.32	18.91	18.96	4111836
2018-09-19	18.84	19.06	18.45	18.76	3383672
2018-09-20	18.97	20.12	18.94	20.00	11570056
2018-09-21	20.12	20.77	19.96	20.57	10662836
2018-09-24	20.50	20.79	20.14	20.69	5137828
2018-09-25	20.87	20.90	20.14	20.44	4276401
2018-09-26	20.26	21.26	20.20	21.10	5303437
2018-09-27	21.25	21.53	20.86	21.05	2719786
2018-09-28	20.93	21.61	20.91	21.22	5606093
2018-10-01	21.38	21.56	21.08	21.14	4241738
2018-10-02	21.20	21.21	20.10	20.21	8468610
2018-10-03	20.27	20.76	19.88	20.53	3391532
2018-10-04	20.54	20.61	19.75	19.88	4674290
2018-10-05	19.80	19.94	19.08	19.42	4358444
2018-10-08	19.31	19.48	18.89	19.35	2754496
2018-10-09	19.38	19.95	19.34	19.40	3154644
2018-10-10	19.21	19.24	18.19	18.26	5316982
2018-10-11	18.15	18.76	17.89	18.23	6832553
2018-10-12	18.56	18.80	18.23	18.67	5112644
2018-10-15	18.71	19.04	18.47	18.76	3572384
2018-10-16	18.85	19.57	18.64	19.56	3805993
2018-10-17	19.56	19.69	18.89	19.12	3101458
2018-10-18	19.04	19.29	18.47	18.62	3429750
2018-10-19	18.74	18.80	18.09	18.20	3837009
2018-10-22	18.31	18.66	18.22	18.58	3826043
2018-10-23	18.24	18.67	17.85	18.53	6773877
2018-10-24	18.61	18.83	18.23	18.23	3766677
2018-10-25	18.40	18.77	18.21	18.51	4320362
2018-10-26	18.23	18.34	17.34	17.98	5912022
2018-10-29	18.28	18.98	17.75	18.19	8461439
2018-10-30	21.71	23.37	21.58	23.23	32432636
2018-10-31	22.96	23.88	22.08	22.11	13280416
2018-11-01	22.11	23.67	21.68	23.34	8297433
2018-11-02	23.26	23.92	22.98	23.70	6022634
2018-11-05	24.19	24.58	23.80	23.99	8996664
2018-11-06	23.62	23.73	22.84	23.30	4987726
2018-11-07	23.21	23.22	22.56	22.88	4292207
2018-11-08	22.85	22.99	22.52	22.98	3226632
2018-11-09	22.66	23.39	22.62	22.75	3456870
2018-11-12	22.73	23.43	22.38	22.59	3776798
2018-11-13	22.67	23.21	22.64	22.79	4122465
2018-11-14	23.11	23.66	22.52	22.58	4059040
2018-11-15	22.39	22.41	21.33	22.39	4795711
2018-11-16	22.17	22.21	21.57	21.75	3706410
2018-11-19	21.55	21.75	20.89	21.14	5103294
2018-11-20	20.50	21.02	20.29	20.83	4630366
2018-11-21	21.11	21.79	21.11	21.50	3521087
2018-11-23	21.32	21.63	21.28	21.50	1673130
2018-11-26	21.63	22.27	21.63	22.22	3079222
2018-11-27	21.78	21.98	21.36	21.80	3814603
2018-11-28	22.08	23.33	21.88	23.01	5934991
2018-11-29	22.87	23.53	22.37	23.14	4355916
2018-11-30	23.54	24.26	23.33	23.88	6828089
2018-12-03	24.43	24.96	23.90	23.99	6967759
2018-12-04	23.99	24.30	23.06	23.34	5654454
2018-12-06	22.85	24.10	22.71	24.07	5683681
2018-12-07	24.00	24.34	23.22	23.45	6983860
2018-12-10	23.41	23.59	22.18	22.39	6412604
2018-12-11	22.54	22.82	21.84	22.12	7171594
2018-12-12	21.05	21.18	19.44	19.81	16710012
2018-12-13	19.95	20.09	18.75	18.77	13642427
2018-12-14	18.50	19.44	18.33	18.99	8339000
2018-12-17	18.75	19.20	18.25	18.40	7452909
2018-12-18	18.56	19.14	18.28	18.81	6278461
2018-12-19	18.64	18.69	17.83	18.10	7453581
2018-12-20	18.07	18.28	17.46	17.69	9096645
2018-12-21	17.77	17.95	16.85	16.96	9400969
2018-12-24	16.74	17.36	16.57	16.75	2688564
2018-12-26	16.79	17.84	16.52	17.82	3966407
2018-12-27	17.58	17.93	17.10	17.91	4360884
2018-12-28	17.95	18.05	17.42	17.52	2905789
2018-12-31	17.64	17.93	17.54	17.67	3451629
2019-01-02	17.44	18.05	17.16	17.81	3332494
2019-01-03	17.64	17.88	17.11	17.38	3959461
2019-01-04	17.60	18.25	17.57	18.13	3708316
2019-01-07	18.22	18.83	17.99	18.67	3274416
2019-01-08	18.71	19.02	18.57	18.87	4585369
2019-01-09	18.90	19.38	18.82	19.22	3209163
2019-01-10	18.81	19.32	18.58	19.20	3870317
2019-01-11	19.21	19.87	19.08	19.67	4968983
2019-01-14	19.52	19.84	19.41	19.71	3672540
2019-01-15	19.70	19.88	19.50	19.74	4758011
2019-01-16	19.75	20.05	19.57	19.61	2399599
2019-01-17	19.53	20.10	19.40	20.03	3596582
2019-01-18	20.22	20.50	20.00	20.49	4961077
2019-01-22	20.96	21.08	20.36	20.48	7248809
2019-01-23	20.58	20.64	20.13	20.28	3093619
2019-01-24	20.28	20.78	20.18	20.74	4156292
2019-01-25	20.96	21.46	20.78	21.44	3639653
2019-01-28	21.25	21.52	21.05	21.34	3727206
2019-01-29	21.29	21.29	20.81	20.89	3179553
2019-01-30	21.03	21.05	20.81	20.92	3555076
2019-01-31	20.92	20.94	20.50	20.74	4604323
2019-02-01	20.69	20.87	20.50	20.63	3361209
2019-02-04	20.60	20.87	20.57	20.70	4413576
2019-02-05	20.95	21.14	20.82	20.90	5130865
2019-02-06	20.87	20.91	20.35	20.72	3577561
2019-02-07	20.55	20.60	20.18	20.37	7625009
2019-02-08	20.32	20.79	20.32	20.75	8813224
2019-02-11	20.89	21.16	20.63	20.78	7946500
2019-02-12	20.18	22.55	19.75	22.21	30909978
2019-02-13	22.55	22.88	21.67	21.78	12495743
2019-02-14	21.63	22.05	21.54	21.83	7301920
2019-02-15	22.03	22.24	20.95	21.16	8897585
2019-02-19	21.05	21.52	20.93	21.36	5321464
2019-02-20	21.40	21.50	21.09	21.28	3689051
2019-02-21	21.36	21.76	20.86	21.42	6071727
2019-02-22	21.48	21.79	21.41	21.68	3389536
2019-02-25	21.97	22.20	21.75	21.80	4190756
2019-02-26	21.75	21.86	21.51	21.72	3953757
2019-02-27	21.80	22.68	21.79	22.52	5657212
2019-02-28	22.52	23.08	22.41	22.55	4779607
2019-03-01	22.91	23.41	22.58	22.86	5761447
2019-03-04	22.85	23.02	22.23	22.27	3829299
2019-03-05	22.38	22.46	22.19	22.31	2849500
2019-03-06	22.28	22.33	21.67	21.76	3973255
2019-03-07	21.74	21.97	21.54	21.65	4278553
2019-03-08	21.42	21.56	21.22	21.47	3273349
2019-03-11	21.50	22.09	21.46	22.03	5665573
2019-03-12	21.95	22.03	21.25	21.83	7068227
2019-03-13	21.88	22.28	21.67	22.08	3796249
2019-03-14	22.11	22.37	22.01	22.35	3618583
2019-03-15	22.38	22.69	22.14	22.21	3698746
2019-03-18	22.26	22.43	21.94	22.35	2899961
2019-03-19	22.37	22.46	22.07	22.15	2468426
2019-03-20	22.12	22.21	21.36	21.39	3333191
2019-03-21	21.37	21.74	21.29	21.70	2102698
2019-03-22	21.50	21.62	20.70	20.72	3686029
2019-03-25	20.60	20.96	20.45	20.87	2721371
2019-03-26	21.05	21.25	20.79	20.87	3467219
2019-03-27	20.89	21.07	20.71	20.99	2442443
2019-03-28	21.28	21.59	21.16	21.29	3486520
2019-03-29	21.43	21.60	21.07	21.14	3695469
2019-04-01	21.28	21.43	20.96	21.10	3672932
2019-04-02	21.07	21.44	20.94	21.33	3823888
2019-04-03	21.46	21.68	21.32	21.39	3007809
2019-04-04	21.42	22.04	21.42	22.01	2846006
2019-04-05	22.02	22.15	21.65	21.83	4780398
2019-04-08	21.74	21.86	21.49	21.74	4311821
2019-04-09	21.62	21.65	20.56	20.72	6759869
2019-04-10	21.15	21.51	21.03	21.36	5090685
2019-04-11	21.43	21.69	21.26	21.40	2611450
2019-04-12	21.54	21.90	21.47	21.86	2655215
2019-04-15	21.92	22.15	21.82	21.91	3055038
2019-04-16	21.97	21.99	21.68	21.80	3237702
2019-04-17	21.79	22.22	21.70	21.93	2402620
2019-04-18	21.83	22.36	21.74	22.16	3707669
2019-04-22	22.06	22.18	21.82	21.94	2331521
2019-04-23	22.03	22.49	22.03	22.38	2611258
2019-04-24	22.44	22.98	22.27	22.83	4414242
2019-04-25	22.80	22.86	22.39	22.47	3640003
2019-04-26	22.59	22.82	22.39	22.80	2519523
2019-04-29	22.88	23.09	22.77	22.86	3028294
2019-04-30	22.83	23.17	22.79	23.09	5748959
2019-05-01	23.16	23.30	21.98	22.04	7976126
2019-05-02	23.96	24.10	22.56	22.82	17779924
2019-05-03	22.82	23.01	22.31	22.74	6157854
2019-05-06	22.28	22.42	21.84	22.33	6136651
2019-05-07	22.11	22.44	21.65	21.88	6837001
2019-05-08	21.81	22.51	21.73	22.28	3659479
2019-05-09	22.22	22.30	21.67	22.12	4617747
2019-05-10	22.04	22.08	21.40	21.79	5153572
2019-05-13	21.32	21.35	20.84	20.95	5226862
2019-05-14	21.00	21.68	20.90	21.63	4392077
2019-05-15	21.53	21.72	21.34	21.36	4220829
2019-05-16	21.44	22.05	21.41	21.88	3756868
2019-05-17	22.60	23.71	22.41	23.58	14481483
2019-05-20	23.40	23.81	23.10	23.74	8659859
2019-05-21	23.76	23.92	23.36	23.87	4280993
2019-05-22	23.72	24.31	23.58	24.27	5058876
2019-05-23	24.05	24.16	23.35	23.46	5275350
2019-05-24	23.44	23.66	23.23	23.54	3327799
2019-05-28	23.65	24.02	23.53	23.53	4071582
2019-05-29	23.35	23.40	22.57	22.80	5466626
2019-05-30	22.65	23.15	22.42	22.95	3189515
2019-05-31	22.62	23.07	22.61	22.80	3548854
2019-06-03	22.73	23.60	22.71	23.57	6684030
2019-06-04	23.86	24.72	23.78	24.70	6538727
2019-06-05	24.78	25.80	24.68	25.76	7512079
2019-06-06	25.75	25.93	25.46	25.68	4595370
2019-06-07	25.70	26.03	25.62	25.90	3349802
2019-06-10	26.01	26.44	25.78	25.78	3602376
2019-06-11	25.98	26.26	25.90	26.18	3928864
2019-06-12	26.22	26.38	25.90	25.98	3124563
2019-06-13	26.36	26.73	26.22	26.60	3685609
2019-06-14	26.58	27.11	26.55	27.07	3584292
2019-06-17	27.02	27.15	26.51	26.69	4589639
2019-06-18	26.87	27.50	26.83	27.27	4564337
2019-06-19	27.36	27.41	26.90	26.96	4253735
2019-06-20	27.10	27.34	26.53	26.58	5433730
2019-06-21	26.44	26.57	26.06	26.15	5469706
2019-06-24	26.15	26.42	25.42	25.50	5853752
2019-06-25	25.56	25.73	24.84	24.90	4874409
2019-06-26	25.01	25.50	24.80	25.07	3632679
2019-06-27	24.88	25.36	24.82	25.30	3375638
2019-06-28	25.30	25.46	25.14	25.35	3856683
2019-07-01	25.81	25.91	24.98	25.15	4291318
2019-07-02	25.21	25.55	25.01	25.53	4062023
2019-07-03	25.70	25.96	25.44	25.93	2365736
2019-07-05	25.78	25.99	25.56	25.90	2963948
2019-07-08	25.78	26.56	25.76	26.49	3344957
2019-07-09	26.40	26.80	26.26	26.59	4373938
2019-07-10	26.63	26.75	26.05	26.42	4019888
2019-07-11	26.50	26.59	26.08	26.56	2813419
2019-07-12	26.69	27.56	26.69	27.30	3693754
2019-07-15	27.40	27.69	27.31	27.51	3772993
2019-07-16	27.49	27.67	27.26	27.36	2712777
2019-07-17	27.36	27.41	26.82	26.93	2940885
2019-07-18	26.94	27.07	26.70	26.97	2203291
2019-07-19	27.25	27.34	26.92	26.95	3187779
2019-07-22	27.10	27.22	26.62	26.64	2712582
2019-07-23	26.97	27.25	26.56	27.19	2487679
2019-07-24	27.22	27.72	26.99	27.34	2742441
2019-07-25	27.27	27.72	27.19	27.34	3972000
2019-07-26	27.44	27.52	27.15	27.24	3732661
2019-07-29	27.32	27.52	27.00	27.44	6859583
2019-07-30	22.84	24.35	22.05	24.08	25192056
2019-07-31	23.83	24.08	22.84	23.07	9407939
2019-08-01	23.05	23.16	21.37	21.58	11145715
2019-08-02	21.44	22.06	21.23	21.57	7780392
2019-08-05	20.96	21.15	20.52	20.82	5904356
2019-08-06	21.04	21.42	20.68	21.27	7050277
2019-08-07	21.02	21.27	20.87	20.93	5106235
2019-08-08	21.15	21.19	20.69	21.08	4250384
2019-08-09	20.95	21.12	20.01	20.19	6516277
2019-08-12	20.00	20.10	19.58	19.68	5006050
2019-08-13	19.60	20.40	19.36	19.85	4460513
2019-08-14	19.39	19.41	18.89	19.01	4799837
2019-08-15	19.11	19.11	18.29	18.51	5174364
2019-08-16	18.66	18.86	18.46	18.65	3324270
2019-08-19	19.00	19.10	18.77	18.77	3756804
2019-08-20	18.61	18.76	18.28	18.55	4220005
2019-08-21	18.81	18.91	18.56	18.75	2801480
2019-08-22	18.82	19.12	18.78	18.98	3704885
2019-08-23	18.64	18.73	17.85	17.92	5271702
2019-08-26	18.22	18.29	17.91	18.00	3814068
2019-08-27	18.14	18.22	17.76	17.82	5285139
2019-08-28	17.65	18.36	17.64	18.20	3734476
2019-08-29	18.47	18.75	18.34	18.62	3944284
2019-08-30	18.82	18.96	18.55	18.61	3125971
2019-09-03	18.61	18.61	18.24	18.56	3978549
2019-09-04	18.60	19.23	18.57	18.95	3678311
2019-09-05	19.26	19.81	19.22	19.77	4749911
2019-09-06	19.90	20.08	19.37	19.56	2931001
2019-09-09	19.55	20.32	19.51	20.22	5252966
2019-09-10	20.05	20.76	20.05	20.75	5308623
2019-09-11	20.75	21.44	20.30	21.36	5717864
2019-09-12	21.42	21.76	21.29	21.62	5915355
2019-09-13	21.66	21.88	21.16	21.18	5400095
2019-09-16	20.91	21.42	20.88	21.11	2371929
2019-09-17	21.05	21.18	20.69	20.98	3817656
2019-09-18	21.00	21.08	20.48	20.79	3298680
2019-09-19	20.80	20.84	20.10	20.21	3750313
2019-09-20	20.27	20.59	19.66	19.66	5119301
2019-09-23	19.64	20.14	19.62	19.78	3043384
2019-09-24	19.89	19.89	19.21	19.40	2546487
2019-09-25	19.40	19.98	19.35	19.59	3796938
2019-09-26	19.64	19.87	19.50	19.79	2776027
2019-09-27	19.78	20.13	19.50	19.57	2273781
2019-09-30	19.64	20.05	19.57	19.94	3016062
2019-10-01	20.01	20.20	19.73	19.73	3206347
2019-10-02	19.50	19.64	18.99	19.25	3106024
2019-10-03	19.21	19.28	18.68	19.28	3280648
2019-10-04	19.22	19.40	18.93	19.31	2451694
2019-10-07	19.17	19.46	19.10	19.10	3274910
2019-10-08	18.84	19.25	18.70	19.01	2878577
2019-10-09	19.18	19.69	19.14	19.47	4276620
2019-10-10	19.50	19.93	19.50	19.64	4031665
2019-10-11	19.93	20.39	19.82	19.99	3627290
2019-10-14	19.94	20.26	19.89	20.07	2711552
2019-10-15	20.10	20.44	19.94	20.40	2455045
2019-10-16	20.42	20.50	20.22	20.25	1918333
2019-10-17	20.40	20.63	20.30	20.52	1847897
2019-10-18	20.04	20.07	19.51	19.69	4233268
2019-10-21	19.82	20.09	19.77	20.09	2095305
2019-10-22	20.48	21.45	20.17	21.38	6520312
2019-10-23	21.22	21.22	20.60	20.82	4249867
2019-10-24	20.86	20.92	20.37	20.86	2810325
2019-10-25	20.62	21.31	20.51	21.06	2700080
2019-10-28	21.12	21.47	21.06	21.19	2870341
2019-10-29	21.15	21.17	20.79	20.86	2454447
2019-10-30	20.83	20.95	20.55	20.81	3051759
2019-10-31	20.65	20.73	20.40	20.65	3220352
2019-11-01	20.81	21.31	20.78	21.14	4988502
2019-11-04	17.83	18.51	16.83	17.14	43580490
2019-11-05	17.25	18.31	17.07	17.90	15039907
2019-11-06	18.11	18.37	17.77	18.17	7430604
2019-11-07	18.44	18.57	17.39	17.59	8155147
2019-11-08	17.74	17.91	17.41	17.56	4354598
2019-11-11	17.45	17.61	17.27	17.57	3648812
2019-11-12	17.70	17.86	17.25	17.29	3831816
2019-11-13	17.20	17.34	17.08	17.23	3907196
2019-11-14	17.11	17.48	17.09	17.12	3095534
2019-11-15	17.12	17.89	17.11	17.79	5882938
2019-11-18	17.80	17.86	17.31	17.33	4208147
2019-11-19	17.25	17.51	17.17	17.33	4610636
2019-11-20	17.30	17.31	16.93	16.99	2746788
2019-11-21	17.01	17.06	16.74	16.99	4108784
2019-11-22	17.09	17.46	17.03	17.43	3137307
2019-11-25	17.62	17.63	17.23	17.36	2997887
2019-11-26	17.38	18.04	17.27	17.99	6231712
2019-11-27	18.80	19.39	18.66	19.10	9707886
2019-11-29	19.19	19.20	18.77	18.89	3266054
2019-12-02	18.95	18.95	18.38	18.44	3693601
2019-12-03	18.03	18.37	17.91	18.11	3436394
2019-12-04	18.23	18.62	18.14	18.61	2760696
2019-12-05	18.76	18.83	18.51	18.78	3969135
2019-12-06	18.94	19.13	18.84	18.96	3416317
2019-12-09	18.90	19.36	18.82	19.27	3383499
2019-12-10	19.23	19.32	19.10	19.24	2489044
2019-12-11	19.31	19.31	19.06	19.20	2304893
2019-12-12	19.15	19.31	19.01	19.29	3084580
2019-12-13	19.38	19.90	19.34	19.53	5570201
2019-12-16	19.62	20.54	19.53	20.43	11063748
2019-12-17	20.40	20.65	20.23	20.56	5020914
2019-12-18	20.42	21.04	20.42	21.04	4278220
2019-12-19	20.97	21.24	20.92	21.16	3949860
2019-12-20	21.20	21.55	21.10	21.50	6496646
2019-12-23	21.55	21.65	21.42	21.55	2872652
2019-12-24	21.56	21.67	21.49	21.64	2122821
2019-12-26	21.61	21.87	21.57	21.80	1997582
2019-12-27	21.88	21.89	21.38	21.45	2125429
2019-12-30	21.42	21.49	21.18	21.28	3232576
2019-12-31	21.24	21.61	21.12	21.60	3156731
2020-01-02	21.83	21.83	21.38	21.78	4273629
2020-01-03	21.48	21.96	21.40	21.85	4596587
2020-01-06	21.51	21.53	20.35	20.44	11134777
2020-01-07	20.37	20.83	20.29	20.70	6651477
2020-01-08	20.75	21.00	20.31	20.42	4366256
2020-01-09	20.45	20.50	19.66	19.79	5836941
2020-01-10	19.77	19.84	19.55	19.77	3522620
2020-01-13	19.80	20.23	19.69	20.17	3005838
2020-01-14	20.26	21.20	20.21	21.12	4830887
2020-01-15	21.01	21.42	20.94	21.18	3072552
2020-01-16	21.39	21.65	21.09	21.19	4429251
2020-01-17	21.28	21.28	20.32	20.39	6915537
2020-01-21	20.40	20.47	20.09	20.20	5646458
2020-01-22	20.44	20.97	20.27	20.52	5394199
2020-01-23	20.46	21.30	20.14	21.23	5476008
2020-01-24	21.24	21.39	20.84	20.99	6097502
2020-01-27	20.33	20.95	20.26	20.65	3034688
2020-01-28	20.78	20.95	20.43	20.89	3248721
2020-01-29	21.04	21.52	20.88	21.00	4111908
2020-01-30	20.91	21.01	20.52	20.86	4422107
2020-01-31	20.87	20.87	20.15	20.18	4033677
2020-02-03	20.33	20.66	20.23	20.28	3560192
2020-02-04	20.49	21.12	20.44	20.79	6064570
2020-02-05	20.94	21.16	20.28	20.73	5061711
2020-02-06	20.82	21.04	20.62	20.67	3927064
2020-02-07	20.83	20.85	20.09	20.25	5762491
2020-02-10	20.44	20.80	20.21	20.45	7466230
2020-02-11	17.08	17.47	16.50	16.59	44669814
2020-02-12	16.79	17.49	16.57	17.04	13865746
2020-02-13	16.89	17.05	16.58	16.76	7962998
2020-02-14	16.78	17.21	16.76	17.19	13846593
2020-02-18	17.02	17.19	16.67	16.73	7922844
2020-02-19	16.80	16.87	16.43	16.57	11305873
2020-02-20	16.56	16.72	16.26	16.50	7386666
2020-02-21	16.40	16.61	16.00	16.04	6879563
2020-02-24	15.37	15.72	15.20	15.48	9382840
2020-02-25	15.70	15.74	14.60	14.82	8994202
2020-02-26	14.98	15.06	14.36	14.42	8875337
2020-02-27	14.03	14.72	13.70	13.99	10802020
2020-02-28	13.53	14.26	13.51	14.19	11062858
2020-03-02	14.36	14.37	13.75	14.10	11772879
2020-03-03	14.13	14.35	13.20	13.60	10627023
2020-03-04	13.88	14.01	13.28	13.88	9297227
2020-03-05	13.52	13.69	13.05	13.25	7077163
2020-03-06	12.79	13.12	12.49	12.63	8600247
2020-03-09	11.76	11.96	10.63	11.17	8460400
2020-03-10	11.64	11.83	11.02	11.75	5503807
2020-03-11	11.47	11.60	11.19	11.38	6467075
2020-03-12	10.62	10.74	9.59	9.69	7135421
2020-03-13	10.20	10.82	9.84	10.81	7101910
2020-03-16	9.17	10.44	9.08	9.20	8246927
2020-03-17	9.49	10.04	8.87	9.87	8110854
2020-03-18	9.22	9.72	8.09	8.55	6979347
2020-03-19	8.34	9.21	7.61	9.06	6082254
2020-03-20	9.30	9.49	8.11	8.17	4809015
2020-03-23	8.18	8.54	7.70	8.06	5098881
2020-03-24	8.58	9.19	8.47	9.15	7582015
2020-03-25	9.11	9.88	8.61	9.29	6384857
2020-03-26	9.34	10.15	9.06	9.89	5427911
2020-03-27	9.34	9.76	9.07	9.44	5064734
2020-03-30	9.37	9.68	8.93	9.57	4810851
2020-03-31	9.51	9.83	9.06	9.21	4729171
2020-04-01	8.78	8.92	8.05	8.26	5430200
2020-04-02	8.16	8.42	7.50	7.79	6708865
2020-04-03	7.68	8.34	7.39	8.22	7826040
2020-04-06	8.72	9.29	8.55	8.99	5781258
2020-04-07	9.67	10.05	9.27	9.52	8479929
2020-04-08	9.71	10.19	9.59	9.75	6544356
2020-04-09	10.12	10.75	10.07	10.43	5306347
2020-04-13	10.31	10.36	9.64	9.81	4244535
2020-04-14	10.15	10.34	9.79	10.01	3790754
2020-04-15	9.51	9.76	9.20	9.60	4460934
2020-04-16	9.68	9.73	9.21	9.34	5508119
2020-04-17	9.76	10.14	9.72	9.85	3927802
2020-04-20	9.63	10.09	9.60	9.65	4024459
2020-04-21	9.35	9.91	9.32	9.54	4260674
2020-04-22	9.80	9.99	9.57	9.59	2826744
2020-04-23	9.61	10.07	9.60	9.81	4146646
2020-04-24	10.07	10.25	9.91	10.00	4633310
2020-04-27	10.02	10.59	9.91	10.44	3962124
2020-04-28	10.82	11.05	10.51	10.83	4622387
2020-04-29	11.03	11.31	10.82	10.87	5765415
2020-04-30	10.37	10.82	10.25	10.42	7309317
2020-05-01	10.08	10.16	9.64	9.80	7183801
2020-05-04	9.50	9.90	9.28	9.69	6656213
2020-05-05	9.91	9.95	9.32	9.38	7331939
2020-05-06	9.36	9.57	9.01	9.19	7892198
2020-05-07	9.35	9.88	9.30	9.61	8331917
2020-05-08	9.90	10.05	9.70	9.98	15619998
2020-05-11	9.04	9.38	8.62	9.01	23292668
2020-05-12	9.13	9.32	8.54	8.63	10755532
2020-05-13	8.49	8.53	7.64	7.79	15082623
2020-05-14	7.70	7.85	7.15	7.71	9998144
2020-05-15	7.50	7.80	7.36	7.71	11275913
2020-05-18	8.25	8.48	8.09	8.23	19171026
2020-05-19	8.24	8.24	7.73	7.81	17606977
2020-05-20	7.97	8.35	7.86	8.24	12753427
2020-05-21	7.78	8.94	7.66	8.68	17328856
2020-05-22	8.74	8.75	8.26	8.34	9182798
2020-05-26	8.75	8.99	8.59	8.88	10964048
2020-05-27	9.28	9.61	9.00	9.61	10146001
2020-05-28	9.94	10.00	9.01	9.05	8792331
2020-05-29	8.91	9.13	8.68	8.75	15491987
2020-06-01	8.82	9.33	8.73	9.26	7330380
2020-06-02	9.42	9.68	9.29	9.41	8628412
2020-06-03	9.65	10.38	9.65	10.30	11609735
2020-06-04	10.28	10.63	10.01	10.41	10675123
2020-06-05	11.41	11.59	10.97	11.10	13743071
2020-06-08	11.63	11.80	11.36	11.51	10108176
2020-06-09	11.42	11.43	10.74	10.92	9992765
2020-06-10	10.90	10.92	10.16	10.51	8694735
2020-06-11	9.60	9.73	9.40	9.47	9573396
2020-06-12	10.01	10.05	9.26	9.70	6866919
2020-06-15	9.19	9.93	9.14	9.86	8180682
2020-06-16	10.49	10.55	9.99	10.36	8839456
2020-06-17	10.28	10.30	9.78	9.81	7022713
2020-06-18	9.69	10.01	9.51	9.78	5859126
2020-06-19	10.03	10.03	9.36	9.51	8672093
2020-06-22	9.50	9.62	9.23	9.51	5579913
2020-06-23	9.65	9.93	9.45	9.86	6042317
2020-06-24	9.64	9.69	9.19	9.47	6957778
2020-06-25	9.26	9.62	9.19	9.60	6014829
2020-06-26	9.46	9.66	8.95	9.11	13563197
2020-06-29	9.23	9.97	9.05	9.83	7074425
2020-06-30	9.78	9.84	9.46	9.74	6886104
2020-07-01	9.68	10.01	9.55	9.57	7918818
2020-07-02	9.86	10.00	9.53	9.58	5462937
2020-07-06	9.79	9.94	9.54	9.91	6178065
2020-07-07	9.80	10.04	9.47	9.50	7811651
2020-07-08	9.51	9.63	9.30	9.61	4785744
2020-07-09	9.54	9.57	9.12	9.18	4810398
2020-07-10	9.18	9.56	9.07	9.52	6961308
2020-07-13	9.49	9.65	9.21	9.39	5436232
2020-07-14	9.30	9.56	9.19	9.47	5800440
2020-07-15	9.76	10.35	9.71	10.31	9887887
2020-07-16	10.16	10.47	10.07	10.36	8782292
2020-07-17	10.36	10.60	10.15	10.20	5019307
2020-07-20	10.16	10.26	9.86	9.91	6013809
2020-07-21	10.05	10.58	10.04	10.50	6485400
2020-07-22	10.31	10.67	10.28	10.44	5631462
2020-07-23	10.46	11.15	10.40	10.87	8563826
2020-07-24	11.07	11.25	10.76	10.91	8881888
2020-07-27	10.76	11.22	10.71	11.20	12390043
2020-07-28	11.13	11.41	11.09	11.30	10226376
2020-07-29	11.29	11.84	11.28	11.61	8027865
2020-07-30	11.50	11.84	11.35	11.45	9889551
2020-07-31	11.29	11.90	10.30	10.52	20752668
2020-08-03	10.62	10.62	9.66	9.67	13854283
2020-08-04	9.70	10.03	9.63	9.93	7634723
2020-08-05	10.04	10.65	10.04	10.61	7415417
2020-08-06	10.49	10.59	10.14	10.14	5483456
2020-08-07	10.08	10.35	10.00	10.33	5371821
2020-08-10	10.41	10.88	10.39	10.71	6273145
2020-08-11	11.09	11.32	10.77	10.98	8222281
2020-08-12	11.23	11.26	10.72	11.01	7897846
2020-08-13	10.92	11.02	10.69	10.84	5031503
2020-08-14	10.70	10.91	10.56	10.74	6442038
2020-08-17	10.67	10.71	10.28	10.47	6197731
2020-08-18	10.41	10.45	10.07	10.24	4962626
2020-08-19	10.23	10.36	9.96	9.98	5233486
2020-08-20	9.96	10.01	9.70	9.76	5468706
2020-08-21	9.89	10.00	9.70	9.73	4325582
2020-08-24	9.75	10.25	9.71	10.24	7388160
2020-08-25	10.31	10.39	10.09	10.17	3794701
2020-08-26	10.14	10.19	9.87	9.88	5813459
2020-08-27	9.90	10.24	9.90	9.92	7586783
2020-08-28	9.98	10.17	9.84	10.15	3930108
2020-08-31	10.09	10.13	9.73	9.81	3833886
2020-09-01	9.72	10.26	9.66	10.25	5305853
2020-09-02	10.32	10.56	10.18	10.39	6585444
2020-09-03	10.38	10.76	10.37	10.43	7687398
2020-09-04	10.55	10.62	10.14	10.43	5935815
2020-09-08	10.22	11.04	10.22	10.95	9653968
2020-09-09	10.86	10.91	10.53	10.59	8725208
2020-09-10	10.66	10.85	10.60	10.74	9623344
2020-09-11	10.92	11.43	10.82	11.32	12549240
2020-09-14	11.38	11.75	11.13	11.72	9473217
2020-09-15	11.79	11.82	11.49	11.66	9094113
2020-09-16	11.68	12.42	11.66	12.23	9282671
2020-09-17	12.02	12.27	11.78	11.97	10406592
2020-09-18	11.95	11.97	11.37	11.52	9509717
2020-09-21	11.19	11.25	10.57	10.69	6536900
2020-09-22	10.67	10.97	10.51	10.92	6674549
2020-09-23	11.33	11.99	11.28	11.43	14312381
2020-09-24	11.30	11.32	10.75	11.01	8635170
2020-09-25	10.91	11.30	10.90	11.16	6573517
2020-09-28	11.37	11.53	11.25	11.43	5783013
2020-09-29	11.37	11.37	10.89	11.08	4985966
2020-09-30	11.17	11.47	11.13	11.23	4808427
2020-10-01	11.37	11.94	11.34	11.86	7503739
2020-10-02	11.49	12.10	11.43	12.06	4764496
2020-10-05	12.25	12.31	12.07	12.16	4230830
2020-10-06	12.20	12.30	11.64	11.69	4555315
2020-10-07	11.88	12.23	11.85	12.17	3982889
2020-10-08	12.25	12.65	12.22	12.60	6377841
2020-10-09	12.66	12.71	12.29	12.55	5409446
2020-10-12	12.59	12.74	12.45	12.73	5060983
2020-10-13	12.65	13.02	12.51	12.82	7108597
2020-10-14	12.75	13.05	12.52	12.54	4183164
2020-10-15	12.29	12.95	12.26	12.92	7798119
2020-10-16	13.02	13.21	12.70	13.00	7309146
2020-10-19	12.93	13.47	12.84	13.26	5984315
2020-10-20	13.37	13.95	13.31	13.47	8807035
2020-10-21	13.60	14.04	13.54	13.94	9057112
2020-10-22	14.05	14.21	13.88	14.18	6301728
2020-10-23	14.42	14.67	13.86	14.66	7714297
2020-10-26	14.54	14.54	13.70	13.93	9384476
2020-10-27	13.87	13.97	13.56	13.67	7279462
2020-10-28	13.27	13.51	13.12	13.31	6512108
2020-10-29	13.30	13.99	13.16	13.79	15083009
2020-10-30	15.21	15.39	13.52	13.84	21996528
2020-11-02	14.14	14.77	14.01	14.46	8594553
2020-11-03	14.76	14.84	14.44	14.77	6601938
2020-11-04	14.37	14.71	14.08	14.40	6009339
2020-11-05	14.46	15.05	14.45	14.97	8328680
2020-11-06	14.92	15.25	14.57	14.81	5833060
2020-11-09	15.82	16.20	15.37	15.37	9357531
2020-11-10	15.37	15.61	14.90	15.06	9725153
2020-11-11	15.13	15.13	14.36	14.51	8678283
2020-11-12	14.37	14.61	14.05	14.33	6016694
2020-11-13	14.50	14.98	14.43	14.89	4157910
2020-11-16	15.41	15.80	15.21	15.76	7395501
2020-11-17	15.76	16.16	15.43	16.10	6168159
2020-11-18	16.34	16.78	16.24	16.27	6423326
2020-11-19	16.15	16.72	16.06	16.69	4459564
2020-11-20	16.67	16.89	16.48	16.73	6643944
2020-11-23	16.91	16.98	16.41	16.54	6149501
2020-11-24	16.83	17.15	16.60	17.01	6180784
2020-11-25	16.82	16.95	16.33	16.86	4630451
2020-11-27	16.94	17.02	16.64	16.68	2524450
2020-11-30	16.70	16.76	16.33	16.57	4781673
2020-12-01	16.78	16.91	16.22	16.54	13307996
2020-12-02	16.45	16.62	16.23	16.32	6701482
2020-12-03	16.35	17.16	16.30	17.00	6263097
2020-12-04	17.02	17.16	16.70	16.83	4249562
2020-12-07	16.73	17.08	16.55	17.06	4324205
2020-12-08	16.89	17.62	16.82	17.24	6261013
2020-12-09	17.44	17.94	17.30	17.57	7243684
2020-12-10	17.39	17.60	17.13	17.60	3913525
2020-12-11	17.41	17.68	17.11	17.17	4006569
2020-12-14	17.43	17.49	17.09	17.14	3639453
2020-12-15	17.34	17.69	17.28	17.67	4969367
2020-12-16	17.68	17.85	17.25	17.46	3503191
2020-12-17	17.48	17.58	17.31	17.42	3653229
2020-12-18	17.30	17.54	17.20	17.37	5770851
2020-12-21	17.05	17.45	16.98	17.35	4649517
2020-12-22	17.40	17.41	16.87	16.88	4583542
2020-12-23	16.87	17.47	16.86	17.36	4838584
2020-12-24	17.42	17.43	16.90	17.41	3020348
2020-12-28	17.42	17.66	17.21	17.27	4039096
2020-12-29	17.07	17.21	16.72	16.87	4910167
2020-12-30	17.01	17.50	16.96	17.45	5027084
2020-12-31	17.39	17.48	17.10	17.17	3205022
2021-01-04	17.58	17.58	17.05	17.35	4891677
2021-01-05	17.37	18.00	17.26	17.85	4977371
2021-01-06	17.86	18.32	17.74	17.97	4523979
2021-01-07	18.10	18.28	17.79	18.03	5284535
2021-01-08	18.13	18.21	17.67	17.70	4376937
2021-01-11	17.43	18.02	17.31	17.98	4962088
2021-01-12	17.96	19.01	17.88	18.87	6735376
2021-01-13	18.86	18.92	18.31	18.45	3257583
2021-01-14	18.63	18.92	18.45	18.50	3480152
2021-01-15	18.36	18.49	17.72	18.09	4158160
2021-01-19	18.29	18.34	17.94	18.13	4201919
2021-01-20	18.15	18.82	18.12	18.61	6608254
2021-01-21	19.38	19.55	18.68	18.68	5917981
2021-01-22	18.54	18.70	18.21	18.51	3370295
2021-01-25	18.56	18.99	18.11	18.64	5930959
2021-01-26	19.24	19.24	18.32	18.51	5649467
2021-01-27	17.98	18.31	17.16	17.35	11097003
2021-01-28	17.55	18.19	17.51	17.81	8392535
2021-01-29	17.66	17.92	17.29	17.50	4467417
2021-02-01	17.65	18.03	17.37	17.99	4241900
2021-02-02	18.26	18.78	18.14	18.57	3840839
2021-02-03	18.77	19.65	18.64	19.49	5425915
2021-02-04	19.60	20.29	19.53	20.26	5263811
2021-02-05	20.49	20.97	20.37	20.70	5063662
2021-02-08	20.77	21.05	20.55	20.77	5833869
2021-02-09	20.61	21.20	20.53	20.72	7892006
2021-02-10	22.88	23.23	21.82	22.45	12503147
2021-02-11	22.83	23.50	22.71	22.99	7808621
2021-02-12	22.56	22.88	22.28	22.37	5466140
2021-02-16	22.37	22.65	22.06	22.40	5162728
2021-02-17	22.08	22.62	21.98	22.40	4279193
2021-02-18	22.33	22.44	21.98	22.28	4579260
2021-02-19	22.64	23.12	22.50	22.81	7010704
2021-02-22	22.53	22.90	22.13	22.16	4846758
2021-02-23	21.95	22.08	21.06	21.81	8624229
2021-02-24	21.81	22.11	21.55	21.89	6849246
2021-02-25	21.94	22.62	21.49	21.59	6187120
2021-02-26	21.60	22.29	21.35	21.89	4500036
2021-03-01	22.32	23.15	22.20	22.74	5747215
2021-03-02	22.66	23.12	22.61	22.87	8022644
2021-03-03	23.07	23.73	22.97	23.23	7028824
2021-03-04	23.11	23.54	22.23	22.79	6628248
2021-03-05	22.99	23.28	21.46	22.66	6948742
2021-03-08	22.85	23.57	22.66	22.93	6798464
2021-03-09	23.13	23.14	22.40	22.41	4301440
2021-03-10	22.55	22.92	22.31	22.54	3964299
2021-03-11	22.65	22.96	22.40	22.82	5019941
2021-03-12	22.86	23.56	22.79	23.38	3851466
2021-03-15	23.44	24.39	23.44	24.20	5684440
2021-03-16	24.07	24.35	23.20	23.38	3985510
2021-03-17	23.41	23.41	22.74	22.99	6696030
2021-03-18	23.05	24.14	22.88	23.47	5555218
2021-03-19	23.20	23.64	22.98	23.43	4049228
2021-03-22	23.57	23.66	22.89	23.48	4135328
2021-03-23	23.24	23.75	22.31	22.47	5187328
2021-03-24	22.60	23.07	22.03	22.05	4333926
2021-03-25	21.47	22.56	20.72	22.44	4703623
2021-03-26	22.70	22.87	21.75	22.36	4480700
2021-03-29	22.19	22.37	21.24	21.46	4987465
2021-03-30	21.52	21.80	21.22	21.71	4006658
2021-03-31	21.74	22.32	21.64	22.16	4799332
2021-04-01	22.13	22.34	21.80	21.97	4350796
2021-04-05	22.21	23.14	22.01	22.97	7651160
2021-04-06	23.00	23.50	23.00	23.26	5259724
2021-04-07	23.21	23.38	22.72	22.83	3677148
2021-04-08	22.70	23.03	22.42	22.75	12874247
2021-04-09	22.92	23.18	22.57	23.00	8834655
2021-04-12	22.85	23.20	22.79	22.98	5179181
2021-04-13	22.86	22.86	21.83	22.29	4602988
2021-04-14	22.27	22.57	22.06	22.16	3421357
2021-04-15	22.34	22.34	21.85	22.01	4016032
2021-04-16	22.12	22.23	21.87	22.05	5405607
2021-04-19	21.84	21.86	21.48	21.69	4752417
2021-04-20	21.53	21.54	20.73	21.23	6462947
2021-04-21	21.19	22.39	21.16	22.37	4626986
2021-04-22	22.40	23.11	22.31	22.68	4328334
2021-04-23	22.92	23.28	22.87	23.03	4469712
2021-04-26	23.45	23.83	23.25	23.52	5351015
2021-04-27	23.60	24.26	23.57	24.19	5148931
2021-04-28	24.11	24.38	24.00	24.03	3585594
2021-04-29	24.36	24.64	24.14	24.41	3620749
2021-04-30	24.21	24.75	24.20	24.31	4915035
2021-05-03	24.54	24.62	23.98	24.17	6381156
2021-05-04	23.47	24.36	23.13	23.88	10994614
2021-05-05	25.23	26.45	24.10	25.53	6571278
2021-05-06	25.64	25.64	24.35	24.70	5538737
2021-05-07	24.08	25.22	24.05	24.47	5219636
2021-05-10	24.57	24.57	23.15	23.19	7109739
2021-05-11	23.03	23.15	22.50	23.04	5022280
2021-05-12	22.89	23.31	21.97	22.03	5905902
2021-05-13	22.25	22.64	21.69	22.04	5153900
2021-05-14	22.10	22.94	22.10	22.78	4483116
2021-05-17	22.79	23.19	22.70	23.18	7976188
2021-05-18	23.18	23.33	22.61	22.65	3652924
2021-05-19	22.20	22.24	21.75	21.92	6057225
2021-05-20	22.00	22.11	21.10	21.69	4660823
2021-05-21	21.81	21.97	21.40	21.45	2824752
2021-05-24	21.57	21.59	21.26	21.29	5017860
2021-05-25	21.48	21.63	21.32	21.39	2900599
2021-05-26	21.57	22.61	21.53	22.17	5778597
2021-05-27	22.35	23.22	22.10	22.87	5137731
2021-05-28	23.02	23.11	22.39	22.58	3287491
2021-06-01	22.86	23.21	22.65	23.05	3812386
2021-06-02	23.14	23.17	22.52	22.70	3931255
2021-06-03	22.52	22.67	22.06	22.15	5897705
2021-06-04	22.14	22.40	21.35	21.72	10530847
2021-06-07	21.83	22.18	21.51	22.07	5959005
2021-06-08	22.11	22.34	21.89	22.21	3630367
2021-06-09	22.19	22.35	21.32	21.40	4248212
2021-06-10	21.44	21.58	20.96	21.07	4185841
2021-06-11	21.28	21.50	21.12	21.49	3058829
2021-06-14	21.50	21.57	20.66	20.76	3903395
2021-06-15	20.76	20.88	20.38	20.79	3971335
2021-06-16	20.68	20.82	20.35	20.70	4817192
2021-06-17	20.60	20.65	19.76	20.08	5848878
2021-06-18	19.72	19.93	19.28	19.80	8222368
2021-06-21	19.91	20.33	19.63	20.16	4525936
2021-06-22	20.09	20.43	19.76	20.30	3632618
2021-06-23	20.44	21.17	20.44	21.06	7000835
2021-06-24	21.19	21.51	20.87	21.24	4871178
2021-06-25	22.09	22.30	21.54	21.69	7202695
2021-06-28	21.59	21.67	20.78	20.99	6503477
2021-06-29	21.07	21.40	20.78	21.07	4082772
2021-06-30	21.02	21.15	20.76	21.15	3124384
2021-07-01	21.15	21.64	21.08	21.30	3566189
2021-07-02	21.41	21.41	20.93	21.25	3664440
2021-07-06	21.17	21.30	20.65	21.07	3599485
2021-07-07	21.00	21.23	20.41	20.68	3886616
2021-07-08	20.27	20.65	19.86	20.44	4922878
2021-07-09	20.81	21.38	20.72	21.34	4067921
2021-07-12	21.20	21.40	20.96	21.21	3810372
2021-07-13	21.07	21.27	20.55	20.65	2967853
2021-07-14	20.81	21.03	20.45	20.55	3189866
2021-07-15	20.43	20.61	19.84	20.08	5314634
2021-07-16	20.13	20.18	19.07	19.26	4533712
2021-07-19	18.70	19.09	18.47	18.90	6978479
2021-07-20	18.97	19.93	18.76	19.67	5023468
2021-07-21	19.98	20.56	19.90	20.47	5150099
2021-07-22	20.45	20.53	20.05	20.23	3732990
2021-07-23	20.47	20.82	20.32	20.50	4625060
2021-07-26	20.50	20.73	20.15	20.49	3743978
2021-07-27	20.38	20.48	20.04	20.34	3868118
2021-07-28	20.52	20.71	19.85	20.16	3750211
2021-07-29	20.30	20.87	20.26	20.43	4662431
2021-07-30	20.38	21.09	20.28	20.45	4423576
2021-08-02	21.17	21.75	21.00	21.11	10220635
2021-08-03	22.03	22.81	21.15	22.70	20652898
2021-08-04	23.17	24.71	23.04	23.81	15871333
2021-08-05	23.79	24.87	23.62	24.81	9798669
2021-08-06	24.82	25.18	24.65	25.00	6255894
2021-08-09	24.99	25.30	24.59	25.02	7011404
2021-08-10	25.06	26.01	25.02	25.61	7171509
2021-08-11	25.46	26.02	25.28	25.77	6125124
2021-08-12	25.78	25.94	25.52	25.77	4962916
2021-08-13	25.77	25.83	25.33	25.45	2891762
2021-08-16	25.27	25.31	24.78	24.99	3301747
2021-08-17	24.84	24.90	23.42	23.50	5603252
2021-08-18	23.40	23.97	23.27	23.31	3190424
2021-08-19	22.88	23.21	22.50	22.61	5125488
2021-08-20	22.98	23.49	22.85	23.45	5127543
2021-08-23	23.67	23.75	23.37	23.66	4114506
2021-08-24	23.70	24.32	23.70	24.16	4990615
2021-08-25	24.22	24.38	23.95	24.13	3850281
2021-08-26	24.06	24.11	23.30	23.66	3892815
2021-08-27	23.74	24.28	23.65	24.12	3567002
2021-08-30	24.24	24.34	23.91	24.12	2868238
2021-08-31	24.00	24.22	22.94	23.14	6089033
2021-09-01	23.23	23.66	23.06	23.15	4325701
2021-09-02	23.34	23.40	23.00	23.07	4262412
2021-09-03	22.95	23.17	22.60	23.15	3758571
2021-09-07	23.28	23.33	22.58	22.63	4647081
2021-09-08	22.58	22.72	21.95	22.20	5248606
2021-09-09	22.38	23.41	22.22	23.16	11215993
2021-09-10	23.23	23.52	22.85	22.87	4952342
2021-09-13	23.01	23.12	21.78	21.92	6059400
2021-09-14	22.00	22.01	21.14	21.41	6290729
2021-09-15	21.38	21.54	21.06	21.46	3846224
2021-09-16	21.58	21.83	21.36	21.38	3869330
2021-09-17	21.21	21.72	20.93	21.07	7674312
2021-09-20	20.52	20.79	20.15	20.45	7960989
2021-09-21	20.51	20.77	20.35	20.50	6332937
2021-09-22	20.67	21.00	20.55	20.76	3764740
2021-09-23	20.97	21.67	20.96	21.43	6509613
2021-09-24	20.83	21.77	20.61	21.50	10469948
2021-09-27	21.59	21.90	21.20	21.24	4117186
2021-09-28	21.10	21.47	21.01	21.20	7448822
2021-09-29	21.40	21.49	20.69	20.72	4568571
2021-09-30	20.67	20.67	19.90	20.18	10739424
2021-10-01	20.43	20.88	20.12	20.79	5632350
2021-10-04	20.70	21.13	20.60	20.74	4793356
2021-10-05	21.05	21.86	20.88	21.05	7243341
2021-10-06	20.73	21.04	20.40	20.62	4515621
2021-10-07	20.98	21.55	20.90	21.11	5271215
2021-10-08	20.99	21.11	20.31	20.44	4241158
2021-10-11	20.20	20.50	19.93	19.99	4265129
2021-10-12	20.29	20.50	20.09	20.34	3318153
2021-10-13	20.47	20.62	20.15	20.45	3175327
2021-10-14	20.64	20.72	20.44	20.51	3005004
2021-10-15	20.71	20.78	20.45	20.51	3419152
2021-10-18	20.25	20.57	20.12	20.53	3480966
2021-10-19	20.47	20.53	20.21	20.38	6608435
2021-10-20	20.37	20.81	20.17	20.20	4385161
2021-10-21	20.22	21.16	20.17	20.93	7042561
2021-10-22	20.82	20.89	20.53	20.68	3796572
2021-10-25	20.72	21.39	20.64	21.36	4460247
2021-10-26	21.56	21.98	21.32	21.55	7522368
2021-10-27	21.50	21.96	21.31	21.72	7526839
2021-10-28	21.76	22.14	21.61	22.13	4881551
2021-10-29	22.04	22.73	21.76	21.96	5930113
2021-11-01	22.00	22.44	21.88	21.98	6805396
2021-11-02	25.19	26.28	24.92	25.60	29100588
2021-11-03	26.14	27.28	26.02	26.54	17657265
2021-11-04	26.63	27.16	25.77	25.93	9390220
2021-11-05	26.20	26.30	24.79	25.02	11365629
2021-11-08	24.87	25.15	24.63	24.74	5921405
2021-11-09	24.80	25.09	24.54	24.75	4165131
2021-11-10	24.58	25.50	24.38	24.74	5851088
2021-11-11	24.75	25.23	24.67	24.78	3682527
2021-11-12	24.88	25.53	24.80	25.02	2891961
2021-11-15	25.30	25.87	25.11	25.84	3384988
2021-11-16	25.90	26.85	25.76	26.57	4507013
2021-11-17	26.53	26.65	25.94	26.27	4544332
2021-11-18	26.46	26.85	26.02	26.83	4444607
2021-11-19	26.66	27.28	26.52	26.96	5939791
2021-11-22	27.05	27.08	25.23	25.36	14911402
2021-11-23	25.21	25.42	24.65	24.80	9562911
2021-11-24	24.07	25.14	23.99	24.90	8458348
2021-11-26	23.89	24.28	23.50	23.98	3518235
2021-11-29	24.40	24.77	24.01	24.39	4059031
2021-11-30	24.17	24.26	23.07	23.59	6111389
2021-12-01	24.08	24.47	22.88	22.89	5676062
2021-12-02	23.08	23.61	22.46	23.50	7531295
2021-12-03	23.56	23.79	22.88	23.47	5667800
2021-12-06	23.62	24.29	23.23	23.98	4816617
2021-12-07	24.28	24.91	24.28	24.45	4222773
2021-12-08	24.40	24.53	24.06	24.25	2815009
2021-12-09	24.21	24.60	23.87	23.88	3263769
2021-12-10	24.08	24.09	23.37	23.61	3416816
2021-12-13	23.68	23.74	22.34	22.60	4228384
2021-12-14	22.40	22.70	22.20	22.25	3843598
2021-12-15	22.42	22.65	21.59	22.37	6519498
2021-12-16	21.73	22.10	21.28	21.37	8943055
2021-12-17	21.19	21.29	20.65	20.90	7317210
2021-12-20	20.79	20.82	19.83	19.94	6677551
2021-12-21	20.21	20.56	20.21	20.50	6740081
2021-12-22	20.40	20.62	20.08	20.36	5195621
2021-12-23	20.51	20.69	20.26	20.62	4095416
2021-12-27	20.63	21.08	20.50	20.90	4449299
2021-12-28	20.93	21.42	20.86	20.93	3286809
2021-12-29	20.99	21.39	20.93	21.08	3434251
2021-12-30	21.15	21.47	21.01	21.04	3323961
2021-12-31	21.07	21.27	20.87	21.19	3793302
2022-01-03	21.37	21.66	21.15	21.24	3996752
2022-01-04	22.01	22.01	21.26	21.48	6424131
2022-01-05	21.34	21.61	20.68	20.71	4576545
2022-01-06	20.69	20.97	20.05	20.83	4277418
2022-01-07	20.70	20.79	19.81	19.85	6473966
2022-01-10	19.45	19.56	18.95	19.54	7522619
2022-01-11	19.45	19.51	18.95	19.47	5725088
2022-01-12	19.73	20.13	19.44	19.59	6690673
2022-01-13	19.64	19.74	19.24	19.30	4316948
2022-01-14	18.99	18.99	18.38	18.86	8461959
2022-01-18	19.10	19.21	18.73	18.81	6265027
2022-01-19	18.99	19.41	18.79	18.80	5367261
2022-01-20	18.86	19.48	18.46	18.51	6536288
2022-01-21	18.88	19.34	18.35	18.77	8596724
2022-01-24	18.48	19.34	18.15	19.33	8466209
2022-01-25	18.86	18.87	18.32	18.60	6328383
2022-01-26	18.95	18.97	17.91	18.14	7229635
2022-01-27	18.44	18.86	17.84	18.13	8811013
2022-01-28	18.16	18.27	17.52	18.26	5884198
2022-01-31	18.23	18.84	18.18	18.83	5360714
2022-02-01	19.06	19.51	18.62	19.08	4625422
2022-02-02	19.77	20.13	19.32	19.59	7762492
2022-02-03	19.20	19.76	19.12	19.18	7955006
2022-02-04	19.02	19.76	18.97	19.57	9730245
2022-02-07	19.61	20.21	19.42	19.56	5984199
2022-02-08	19.40	20.05	19.40	19.89	4310653
2022-02-09	20.15	20.39	20.02	20.35	5239625
2022-02-10	19.81	20.65	19.79	20.01	9883209
2022-02-11	19.07	19.10	17.25	17.51	23764136
2022-02-14	17.44	17.89	17.18	17.19	8051678
2022-02-15	17.38	17.92	17.33	17.76	7880755
2022-02-16	17.60	17.70	17.11	17.25	7863728
2022-02-17	17.07	17.38	16.52	16.53	6932412
2022-02-18	16.56	16.82	16.38	16.54	4984626
2022-02-22	16.33	16.62	16.03	16.15	6645078
2022-02-23	16.39	16.52	15.74	15.79	5780965
2022-02-24	15.27	17.15	15.21	17.10	13785010
2022-02-25	17.16	17.82	17.03	17.76	9399296
2022-02-28	17.43	17.94	17.38	17.89	7820661
2022-03-01	17.75	17.85	17.13	17.24	8316339
2022-03-02	17.31	17.53	17.04	17.32	7620013
2022-03-03	17.26	17.29	16.37	16.45	8529295
2022-03-04	16.25	16.32	15.17	15.26	10675181
2022-03-07	15.24	15.30	13.77	13.83	14647774
2022-03-08	13.91	14.76	13.70	14.19	9641569
2022-03-09	15.01	15.38	14.98	15.26	7590123
2022-03-10	14.98	15.57	14.87	15.29	5804862
2022-03-11	15.48	15.66	15.32	15.37	4985304
2022-03-14	15.38	15.85	15.38	15.73	9211853
2022-03-15	15.81	16.33	15.79	16.12	6057434
2022-03-16	16.41	17.00	16.40	16.99	7542218
2022-03-17	16.75	17.19	16.57	17.16	4896478
2022-03-18	17.08	17.57	17.00	17.50	8318856
2022-03-21	17.35	17.39	16.78	17.12	5975611
2022-03-22	17.34	17.73	17.10	17.13	6992659
2022-03-23	16.98	17.25	16.85	16.95	4420587
2022-03-24	17.12	17.37	16.95	17.27	3281581
2022-03-25	17.36	17.50	17.09	17.42	4784098
2022-03-28	17.38	17.51	17.05	17.43	4714319
2022-03-29	17.81	18.18	17.79	18.03	4020108
2022-03-30	17.94	18.03	17.53	17.66	4148261
2022-03-31	17.51	17.57	17.01	17.02	5706042
2022-04-01	17.08	17.20	16.61	16.77	5144742
2022-04-04	16.84	17.20	16.74	16.96	3608935
2022-04-05	16.81	17.03	16.36	16.49	5679574
2022-04-06	16.15	16.27	15.79	16.15	4634248
2022-04-07	16.16	16.22	15.68	16.08	4489659
2022-04-08	15.99	16.31	15.87	15.95	4168079
2022-04-11	15.72	16.31	15.66	15.90	3436398
2022-04-12	16.04	16.33	15.78	15.91	3678903
2022-04-13	15.87	16.36	15.87	16.22	3263036
2022-04-14	16.24	16.41	16.02	16.06	3056010
2022-04-18	15.96	16.16	15.79	16.04	3009771
2022-04-19	16.09	16.90	16.09	16.72	5238980
2022-04-20	16.85	16.98	16.53	16.54	3730035
2022-04-21	16.89	17.00	16.22	16.37	3840840
2022-04-22	16.17	16.29	15.40	15.47	4582050
2022-04-25	15.35	15.80	15.24	15.77	5694379
2022-04-26	15.72	15.83	14.70	14.81	7521354
2022-04-27	14.75	15.26	14.63	15.04	7441543
2022-04-28	15.31	15.79	15.05	15.64	5933525
2022-04-29	15.50	15.80	15.32	15.36	5151396
2022-05-02	15.45	15.58	15.10	15.57	6788557
2022-05-03	15.60	15.75	15.08	15.33	10924170
2022-05-04	15.62	15.65	14.79	15.58	9125779
2022-05-05	15.28	15.34	14.06	14.29	10252331
2022-05-06	11.23	11.50	10.39	10.89	30066815
2022-05-09	10.67	11.04	10.29	10.33	11867565
2022-05-10	10.54	10.69	10.13	10.39	13215300
2022-05-11	10.41	10.50	9.95	9.98	9554102
2022-05-12	9.91	10.90	9.91	10.64	13143893
2022-05-13	10.72	11.29	10.70	11.04	9371073
2022-05-16	10.91	11.04	10.72	10.92	7466952
2022-05-17	11.20	11.47	11.07	11.40	8100048
2022-05-18	11.09	11.23	10.44	10.53	9454569
2022-05-19	9.96	10.07	9.16	9.28	25597609
2022-05-20	9.43	9.66	9.17	9.64	14918368
2022-05-23	9.49	9.70	9.26	9.69	14745216
2022-05-24	9.48	9.56	8.97	9.11	9155753
2022-05-25	8.98	9.81	8.98	9.75	9870141
2022-05-26	9.86	10.22	9.83	10.09	11899454
2022-05-27	10.14	10.36	10.09	10.34	6322674
2022-05-31	10.38	10.67	10.22	10.58	8673259
2022-06-01	10.72	10.78	10.20	10.33	5226200
2022-06-02	10.51	11.06	10.45	11.03	7159178
2022-06-03	10.85	11.17	10.77	11.00	6815260
2022-06-06	11.10	11.29	10.84	11.03	7888370
2022-06-07	10.87	11.07	10.70	10.99	6006844
2022-06-08	10.86	11.12	10.82	10.92	5566702
2022-06-09	10.91	10.92	10.52	10.53	6830563
2022-06-10	10.25	10.40	10.06	10.13	6067332
2022-06-13	9.76	9.87	9.53	9.66	9296765
2022-06-14	9.68	9.83	9.42	9.46	6354223
2022-06-15	9.58	9.80	9.40	9.56	7617151
2022-06-16	9.28	9.32	8.84	8.94	9575523
2022-06-17	8.98	9.40	8.90	9.16	53797626
2022-06-21	9.10	9.24	8.79	8.87	11631153
2022-06-22	8.81	9.10	8.73	8.93	8105620
2022-06-23	8.99	9.14	8.78	9.09	6591337
2022-06-24	9.26	9.60	9.16	9.58	8660621
2022-06-27	9.64	9.68	9.17	9.33	9377983
2022-06-28	9.42	9.63	9.13	9.13	6291031
2022-06-29	9.07	9.13	8.70	8.78	11495386
2022-06-30	8.60	8.67	8.27	8.33	14195429
2022-07-01	8.28	8.53	8.13	8.50	12719892
2022-07-05	8.32	8.75	8.27	8.74	6596335
2022-07-06	8.75	8.83	8.43	8.52	5816047
2022-07-07	8.61	8.86	8.53	8.82	6370521
2022-07-08	8.73	9.03	8.67	8.97	6276045
2022-07-11	8.62	8.82	8.48	8.62	6889170
2022-07-12	8.62	8.79	8.54	8.61	4445476
2022-07-13	8.44	8.58	8.31	8.53	4298750
2022-07-14	8.40	8.47	8.10	8.12	6382552
2022-07-15	8.22	8.42	8.11	8.33	5693880
2022-07-18	8.51	8.68	8.21	8.25	8610040
2022-07-19	8.44	8.77	8.44	8.74	10945615
2022-07-20	8.74	8.98	8.69	8.95	5474042
2022-07-21	8.82	8.98	8.72	8.96	5271270
2022-07-22	9.02	9.05	8.66	8.76	4439286
2022-07-25	8.82	8.83	8.53	8.73	6153295
2022-07-26	8.47	8.50	8.14	8.25	6903169
2022-07-27	8.36	8.71	8.25	8.70	8351035
2022-07-28	8.71	8.99	8.56	8.98	5622143
2022-07-29	9.00	9.26	8.88	9.26	8280017
2022-08-01	9.09	9.35	8.94	9.26	8080713
2022-08-02	9.14	9.33	9.07	9.20	7328062
2022-08-03	9.35	9.79	9.19	9.33	10202548
2022-08-04	9.09	9.34	9.00	9.30	9832924
2022-08-05	9.20	9.59	9.14	9.33	7380395
2022-08-08	9.40	9.79	9.40	9.67	5995969
2022-08-09	9.64	9.64	9.08	9.22	6067552
2022-08-10	9.51	9.79	9.49	9.76	5655345
2022-08-11	9.97	10.11	9.73	9.85	5253848
2022-08-12	9.99	10.04	9.78	10.03	4194041
2022-08-15	10.00	10.18	9.88	10.17	5805029
2022-08-16	10.20	10.47	10.11	10.24	9042748
2022-08-17	10.01	10.12	9.79	9.95	6577276
2022-08-18	9.89	9.89	9.65	9.76	5105114
2022-08-19	9.69	9.69	9.19	9.25	4552609
2022-08-22	9.02	9.08	8.81	8.85	7448685
2022-08-23	8.94	9.17	8.93	8.99	6123692
2022-08-24	9.00	9.15	8.88	9.01	4426316
2022-08-25	8.98	9.36	8.95	9.18	6256155
2022-08-26	9.23	9.29	8.62	8.73	7409489
2022-08-29	8.70	8.79	8.54	8.54	5059640
2022-08-30	8.63	8.76	8.56	8.68	3828473
2022-08-31	8.77	8.78	8.42	8.42	5139530
2022-09-01	8.31	8.37	8.12	8.32	5680428
2022-09-02	8.55	8.55	8.18	8.28	5729391
2022-09-06	8.31	8.35	8.02	8.25	6421133
2022-09-07	8.20	8.68	8.20	8.64	3913567
2022-09-08	8.51	8.83	8.38	8.81	5042384
2022-09-09	8.95	9.08	8.91	9.01	4174240
2022-09-12	9.10	9.31	9.09	9.19	6920010
2022-09-13	8.85	8.87	8.55	8.60	7704885
2022-09-14	8.62	8.79	8.52	8.67	9980678
2022-09-15	8.58	8.87	8.39	8.44	5253908
2022-09-16	8.27	8.41	8.15	8.35	7875956
2022-09-19	8.22	8.59	8.22	8.59	6617108
2022-09-20	8.43	8.52	8.21	8.27	4241295
2022-09-21	8.31	8.38	8.04	8.06	3977187
2022-09-22	8.06	8.08	7.74	7.75	5796844
2022-09-23	7.58	7.73	7.44	7.60	5545858
2022-09-26	7.61	7.75	7.52	7.58	5316808
2022-09-27	7.70	7.79	7.52	7.75	8864498
2022-09-28	7.79	8.11	7.76	7.93	8929167
2022-09-29	7.79	7.83	7.28	7.37	10014027
2022-09-30	6.79	7.07	6.38	6.65	21130833
2022-10-03	6.76	7.13	6.62	7.03	10062330
2022-10-04	7.24	7.40	7.21	7.40	7698628
2022-10-05	7.22	7.53	7.16	7.48	6887100
2022-10-06	7.45	7.57	7.26	7.30	12774397
2022-10-07	7.12	7.20	6.97	7.07	9086704
2022-10-10	7.13	7.17	6.83	6.94	7774988
2022-10-11	6.98	7.32	6.90	7.12	7183430
2022-10-12	7.13	7.18	7.03	7.04	7311926
2022-10-13	6.84	7.33	6.71	7.21	6845991
2022-10-14	7.31	7.40	6.93	6.97	7127618
2022-10-17	7.21	7.29	7.14	7.18	7668516
2022-10-18	7.39	7.54	7.11	7.17	8828777
2022-10-19	6.97	7.17	6.74	6.92	9817376
2022-10-20	6.98	7.16	6.62	6.62	13645495
2022-10-21	6.51	6.83	6.49	6.82	9035777
2022-10-24	6.82	7.20	6.76	7.17	11337869
2022-10-25	7.13	7.40	7.13	7.37	9205848
2022-10-26	7.26	7.50	7.18	7.21	8700079
2022-10-27	7.29	7.39	7.14	7.16	7595285
2022-10-28	7.15	7.35	7.03	7.32	5794178
2022-10-31	7.22	7.48	7.21	7.45	10040294
2022-11-01	7.63	7.73	7.30	7.53	10342120
2022-11-02	7.64	7.64	7.09	7.10	11904496
2022-11-03	7.51	8.31	7.46	7.95	20456522
2022-11-04	8.17	8.50	8.12	8.29	12974283
2022-11-07	8.39	8.43	8.03	8.26	11008086
2022-11-08	8.31	8.33	7.95	8.09	8409573
2022-11-09	7.96	8.30	7.70	7.72	10857074
2022-11-10	8.12	8.66	8.12	8.65	12856180
2022-11-11	8.71	9.45	8.71	9.38	13569433
2022-11-14	9.24	9.33	8.96	9.18	11240526
2022-11-15	9.42	9.76	9.30	9.61	10862357
2022-11-16	9.36	9.55	9.20	9.51	9536286
2022-11-17	9.25	9.51	9.23	9.45	6921356
2022-11-18	9.66	9.74	9.35	9.53	6452129
2022-11-21	9.41	9.47	9.01	9.07	7376503
2022-11-22	9.23	9.60	9.15	9.46	8862490
2022-11-23	9.40	9.65	9.40	9.65	6027783
2022-11-25	9.58	9.67	9.52	9.67	2458410
2022-11-28	9.54	9.70	9.37	9.39	7807370
2022-11-29	9.47	9.95	9.42	9.84	7966087
2022-11-30	9.85	10.00	9.54	10.00	11750157
2022-12-01	9.98	10.20	9.94	9.98	6243797
2022-12-02	9.80	10.23	9.75	10.14	7220286
2022-12-05	9.95	10.04	9.57	9.65	7968884
2022-12-06	9.67	9.81	9.38	9.51	6563541
2022-12-07	9.47	9.50	9.25	9.43	6571561
2022-12-08	9.51	9.60	9.40	9.60	5067219
2022-12-09	9.44	9.69	9.37	9.53	6820377
2022-12-12	10.01	10.60	9.76	10.49	13322953
2022-12-13	10.63	10.87	10.32	10.54	9148603
2022-12-14	10.51	10.68	10.29	10.47	6693590
2022-12-15	10.17	10.26	9.85	10.04	11131294
2022-12-16	9.99	10.22	9.90	10.15	12981674
2022-12-19	10.10	10.10	9.44	9.54	8044976
2022-12-20	9.50	9.65	9.40	9.41	7523454
2022-12-21	9.73	10.05	9.73	9.90	8653330
2022-12-22	9.80	9.80	9.41	9.67	10069465
2022-12-23	9.60	9.81	9.54	9.77	5010589
2022-12-27	9.74	10.10	9.61	9.97	6397977
2022-12-28	9.91	10.00	9.56	9.60	5277244
2022-12-29	9.73	9.99	9.66	9.96	5852908
2022-12-30	9.78	10.18	9.72	10.16	6116821
2023-01-03	10.37	10.42	10.09	10.09	7016406
2023-01-04	10.30	10.78	10.25	10.67	7516892
2023-01-05	10.45	10.61	10.30	10.34	7726985
2023-01-06	10.47	10.86	10.38	10.75	6358884
2023-01-09	10.65	10.94	10.44	10.66	7146950
2023-01-10	10.61	10.92	10.57	10.90	4820532
2023-01-11	10.96	11.06	10.83	10.96	6273468
2023-01-12	10.98	11.30	10.83	11.17	7345255
2023-01-13	11.02	11.54	10.99	11.49	6857718
2023-01-17	11.56	12.11	11.52	11.91	9560455
2023-01-18	12.00	12.16	11.77	11.86	6563120
2023-01-19	11.64	11.66	11.20	11.41	5269729
2023-01-20	11.52	11.76	11.37	11.67	5588229
2023-01-23	11.69	12.04	11.63	11.94	8047991
2023-01-24	11.95	11.95	11.67	11.72	5140087
2023-01-25	11.50	11.76	11.38	11.70	5218416
2023-01-26	11.86	11.97	11.47	11.85	7889356
2023-01-27	11.77	12.32	11.71	12.20	5917342
2023-01-30	12.04	12.22	12.00	12.13	7227208
2023-01-31	12.23	12.41	12.11	12.39	7350246
2023-02-01	12.40	12.90	12.33	12.78	7314542
2023-02-02	12.82	13.05	12.62	12.78	7275675
2023-02-03	12.50	13.00	12.46	12.66	6875812
2023-02-06	12.52	12.60	12.10	12.23	10062098
2023-02-07	12.20	12.45	11.95	12.22	11117701
2023-02-08	12.34	12.34	10.85	11.22	23263703
2023-02-09	11.31	11.44	10.85	10.94	12439844
2023-02-10	10.69	10.84	10.52	10.59	7499802
2023-02-13	10.52	10.79	10.50	10.74	9206462
2023-02-14	10.61	10.87	10.55	10.69	6779513
2023-02-15	10.50	10.85	10.50	10.80	5486800
2023-02-16	10.63	10.78	10.35	10.38	8104637
2023-02-17	10.30	10.61	10.19	10.51	7352254
2023-02-21	10.31	10.37	10.00	10.09	7215666
2023-02-22	10.10	10.24	9.97	10.06	6334692
2023-02-23	10.11	10.16	9.81	10.00	7107747
2023-02-24	9.81	9.86	9.68	9.72	7526796
2023-02-27	9.91	10.03	9.66	9.67	10055346
2023-02-28	9.71	10.25	9.71	9.93	9977267
2023-03-01	9.90	10.10	9.77	9.81	6215265
2023-03-02	9.72	10.05	9.70	9.97	6489553
2023-03-03	10.04	10.11	9.90	10.05	5944029
2023-03-06	10.15	10.15	9.52	9.59	8214637
2023-03-07	9.63	9.78	9.49	9.51	6128990
2023-03-08	9.53	9.57	9.36	9.49	5887477
2023-03-09	9.46	9.55	9.21	9.23	7954675
2023-03-10	9.25	9.25	8.82	8.91	8020785
2023-03-13	8.58	8.58	8.12	8.24	12238763
2023-03-14	8.50	8.62	8.27	8.33	10603273
2023-03-15	8.06	8.19	7.94	8.07	9169538
2023-03-16	8.16	8.68	8.09	8.58	8813587
2023-03-17	8.50	8.72	8.39	8.63	18518751
2023-03-20	8.69	8.80	8.47	8.68	8648835
2023-03-21	8.90	8.95	8.71	8.80	5564447
2023-03-22	8.77	9.14	8.73	8.74	7599025
2023-03-23	8.87	9.09	8.75	8.94	7741830
2023-03-24	8.82	8.92	8.73	8.87	5317647
2023-03-27	8.98	8.99	8.78	8.93	6071913
2023-03-28	8.98	9.07	8.86	8.97	4353283
2023-03-29	9.14	9.31	9.08	9.29	6291777
2023-03-30	9.43	9.50	9.27	9.30	5912160
2023-03-31	9.36	9.54	9.34	9.49	5836228
2023-04-03	9.50	9.59	9.32	9.44	6429108
2023-04-04	9.51	9.56	9.26	9.31	4509091
2023-04-05	9.17	9.21	8.98	9.09	6318601
2023-04-06	9.00	9.10	8.84	9.05	4525806
2023-04-10	8.97	9.24	8.97	9.19	6854801
2023-04-11	9.24	9.29	9.10	9.19	5452311
2023-04-12	9.27	9.33	8.87	9.07	5480877
2023-04-13	9.19	9.21	9.07	9.13	4092671
2023-04-14	9.16	9.40	9.11	9.19	5666402
2023-04-17	9.12	9.17	8.90	9.05	4205377
2023-04-18	9.16	9.21	9.00	9.17	5055836
2023-04-19	9.09	9.13	8.96	9.00	3721315
2023-04-20	8.89	9.11	8.84	8.86	4591570
2023-04-21	8.84	8.89	8.78	8.84	4234635
2023-04-24	8.86	8.95	8.80	8.95	4857275
2023-04-25	8.79	8.86	8.56	8.62	6487379
2023-04-26	8.69	8.81	8.65	8.71	6887938
2023-04-27	8.82	8.85	8.66	8.78	5033174
2023-04-28	8.76	8.94	8.72	8.87	4284171
2023-05-01	8.86	8.94	8.60	8.62	7297406
2023-05-02	8.36	8.47	8.29	8.43	6234715
2023-05-03	8.45	8.64	8.41	8.50	5328414
2023-05-04	8.44	8.51	8.25	8.29	6905870
2023-05-05	8.46	8.74	8.42	8.64	8097047
2023-05-08	8.74	8.84	8.59	8.65	13919338
2023-05-09	8.06	8.40	7.87	8.16	16020398
2023-05-10	8.27	8.34	7.48	7.71	14483644
2023-05-11	7.71	7.80	7.51	7.65	11181133
2023-05-12	7.65	7.76	7.48	7.59	8399665
2023-05-15	7.53	7.72	7.52	7.67	6554470
2023-05-16	7.55	7.58	7.32	7.33	7174536
2023-05-17	7.36	7.51	7.30	7.42	5597016
2023-05-18	7.46	7.63	7.41	7.62	6683188
2023-05-19	7.39	7.45	7.23	7.30	10312417
2023-05-22	7.30	7.44	7.27	7.39	6821479
2023-05-23	7.40	7.61	7.30	7.39	8022998
2023-05-24	7.39	7.45	7.03	7.10	8059207
2023-05-25	7.13	7.19	6.97	7.05	6336743
2023-05-26	7.07	7.18	7.02	7.11	5560539
2023-05-30	7.20	7.32	7.03	7.31	7978433
2023-05-31	7.25	7.25	7.02	7.21	8929740
2023-06-01	7.21	7.44	7.09	7.34	8400022
2023-06-02	7.55	7.85	7.42	7.84	10160980
2023-06-05	7.78	7.77	7.43	7.84	8780680
2023-06-06	7.56	7.82	7.53	7.75	6490687
2023-06-07	7.73	7.95	7.70	7.71	8155739
2023-06-08	7.70	7.73	7.47	7.52	6631331
2023-06-09	7.52	7.56	7.34	7.43	6167781
2023-06-12	7.49	7.62	7.34	7.62	6635296
2023-06-13	7.68	7.71	7.49	7.59	6484091
2023-06-14	7.65	7.78	7.58	7.69	6145441
2023-06-15	7.65	7.81	7.59	7.81	5041002
2023-06-16	7.87	7.89	7.72	7.83	8315250
2023-06-20	7.81	7.85	7.49	7.53	6741854
2023-06-21	7.46	7.55	7.41	7.45	3735730
2023-06-22	7.43	7.44	7.27	7.35	3833995
2023-06-23	7.02	7.18	6.97	7.14	6892773
2023-06-26	7.14	7.32	7.14	7.17	4749565
2023-06-27	7.22	7.34	7.14	7.29	3899917
2023-06-28	7.26	7.26	7.03	7.13	6741309
2023-06-29	7.12	7.24	7.08	7.14	6637789
2023-06-30	7.23	7.29	7.11	7.22	7791004
2023-07-03	7.29	7.50	7.26	7.35	4329400
2023-07-05	7.30	7.32	7.16	7.25	5108832
2023-07-06	7.12	7.22	7.03	7.21	6494386
2023-07-07	7.16	7.45	7.16	7.35	6632509
2023-07-10	7.38	7.59	7.37	7.51	5498003
2023-07-11	7.58	7.86	7.49	7.85	6835884
2023-07-12	7.99	8.03	7.84	7.98	6410380
2023-07-13	8.02	8.11	7.81	7.81	6733040
2023-07-14	7.83	7.85	7.51	7.61	5882056
2023-07-17	7.55	7.78	7.43	7.73	5886482
2023-07-18	7.72	8.08	7.69	8.07	7486204
2023-07-19	8.09	8.44	8.05	8.41	8480239
2023-07-20	8.39	8.40	8.04	8.15	6963322
2023-07-21	8.26	8.26	7.99	8.06	5413190
2023-07-24	8.08	8.25	8.05	8.10	5428924
2023-07-25	8.10	8.15	7.86	7.87	6558559
2023-07-26	7.83	8.12	7.83	8.07	5729144
2023-07-27	8.12	8.18	7.83	7.89	4817664
2023-07-28	8.00	8.01	7.84	7.94	4546287
2023-07-31	8.01	8.21	8.01	8.06	6141700
2023-08-01	8.00	8.03	7.84	7.91	6999731
2023-08-02	7.77	7.77	7.63	7.69	6181621
2023-08-03	7.67	7.84	7.63	7.82	6609686
2023-08-04	7.85	8.03	7.76	7.83	4979514
2023-08-07	7.87	7.93	7.69	7.72	9557624
2023-08-08	7.79	7.89	7.59	7.73	10834876
2023-08-09	7.73	8.11	7.72	7.81	8359025
2023-08-10	7.93	8.12	7.92	7.96	9700466
2023-08-11	7.88	7.96	7.74	7.84	5744355
2023-08-14	7.78	7.93	7.73	7.91	6315349
2023-08-15	7.76	7.92	7.74	7.77	4569524
2023-08-16	7.73	7.93	7.70	7.83	4954283
2023-08-17	7.88	7.93	7.73	7.85	8220737
2023-08-18	7.75	7.97	7.71	7.93	8004483
2023-08-21	7.94	7.96	7.35	7.37	11200298
2023-08-22	7.29	7.33	7.14	7.20	6469080
2023-08-23	7.06	7.15	6.99	7.13	6431823
2023-08-24	7.11	7.19	7.01	7.12	6641549
2023-08-25	7.18	7.25	7.01	7.20	5903304
2023-08-28	7.26	7.55	7.21	7.53	9432713
2023-08-29	7.56	7.75	7.48	7.74	5969318
2023-08-30	7.73	7.78	7.53	7.68	5954851
2023-08-31	7.69	7.74	7.59	7.64	4712950
2023-09-01	7.75	7.88	7.74	7.81	3784796
2023-09-05	7.72	7.80	7.64	7.67	7055671
2023-09-06	7.62	7.73	7.36	7.46	5572408
2023-09-07	7.36	7.42	7.17	7.26	6364267
2023-09-08	7.27	7.31	7.16	7.28	3944700
2023-09-11	7.34	7.39	7.15	7.16	5402218
2023-09-12	7.16	7.33	7.13	7.24	4655438
2023-09-13	7.22	7.30	7.08	7.26	4491719
2023-09-14	7.32	7.49	7.30	7.42	8122890
2023-09-15	7.41	7.48	7.28	7.33	6091554
2023-09-18	7.34	7.35	7.08	7.11	4774257
2023-09-19	7.09	7.17	7.00	7.14	6695853
2023-09-20	7.19	7.23	7.04	7.05	3818591
2023-09-21	7.02	7.07	6.92	6.93	5006421
2023-09-22	6.98	7.00	6.79	6.85	5600276
2023-09-25	6.80	6.80	6.54	6.54	8036592
2023-09-26	6.49	6.58	6.41	6.45	7326837
2023-09-27	6.46	6.50	6.29	6.40	6858516
2023-09-28	6.40	6.60	6.35	6.55	7496169
2023-09-29	6.79	6.98	6.77	6.85	7606265
2023-10-02	6.80	6.87	6.64	6.70	5376213
2023-10-03	6.52	6.67	6.47	6.54	6274365
2023-10-04	6.57	6.64	6.49	6.61	4714907
2023-10-05	6.58	6.69	6.48	6.61	5396576
2023-10-06	6.54	6.72	6.45	6.68	8306423
2023-10-09	6.61	6.77	6.53	6.73	4577333
2023-10-10	6.78	6.86	6.57	6.63	7409604
2023-10-11	6.64	6.74	6.63	6.74	6485807
2023-10-12	6.72	6.73	6.55	6.62	5271042
2023-10-13	6.60	6.65	6.53	6.61	3707239
2023-10-16	6.66	7.03	6.66	7.00	8014365
2023-10-17	6.97	7.55	6.93	7.38	9820730
2023-10-18	7.31	7.40	7.25	7.31	4882751
2023-10-19	7.24	7.57	7.24	7.38	6557162
2023-10-20	7.33	7.44	7.25	7.28	5170541
2023-10-23	7.25	7.33	7.09	7.19	6369610
2023-10-24	7.26	7.35	7.14	7.23	4914433
2023-10-25	7.15	7.39	7.14	7.28	3447462
2023-10-26	7.27	7.38	7.17	7.28	3766159
2023-10-27	7.30	7.32	6.56	6.57	19004093
2023-10-30	6.60	6.81	6.60	6.76	8134069
2023-10-31	6.74	6.92	6.71	6.85	5326546
2023-11-01	6.83	6.87	6.57	6.77	5100832
2023-11-02	6.84	7.02	6.82	7.01	6785841
2023-11-03	7.13	7.33	7.13	7.26	5230130
2023-11-06	7.26	7.30	7.09	7.10	5876153
2023-11-07	7.04	7.33	7.03	7.21	9709161
2023-11-08	7.11	7.70	6.91	7.42	13544538
2023-11-09	7.48	7.55	7.18	7.18	6909906
2023-11-10	7.20	7.41	7.13	7.38	7794827
2023-11-13	7.28	7.33	6.94	6.98	7995988
2023-11-14	7.25	7.71	7.24	7.58	9803896
2023-11-15	7.66	8.00	7.65	7.88	10551407
2023-11-16	7.81	7.84	7.58	7.61	5686734
2023-11-17	7.70	7.75	7.63	7.68	4913052
2023-11-20	7.71	7.79	7.60	7.69	5685734
2023-11-21	7.62	7.70	7.56	7.58	4824498
2023-11-22	7.65	7.74	7.60	7.66	4287408
2023-11-24	7.68	7.75	7.58	7.68	4135173
2023-11-27	7.64	8.05	7.61	7.95	8720791
2023-11-28	7.90	8.10	7.76	8.04	7262303
2023-11-29	8.10	8.32	8.10	8.19	5788723
2023-11-30	8.21	8.25	8.05	8.14	5964873
2023-12-01	8.11	8.62	8.09	8.60	6856523
2023-12-04	8.53	8.73	8.50	8.55	4871806
2023-12-05	8.45	8.50	8.16	8.25	6816875
2023-12-06	8.33	8.52	8.29	8.38	4164213
2023-12-07	8.35	8.48	8.30	8.45	5511006
2023-12-08	8.43	8.58	8.40	8.46	3397583
2023-12-11	8.45	8.74	8.45	8.51	6817143
2023-12-12	8.47	8.48	8.19	8.23	6189804
2023-12-13	8.21	8.66	8.17	8.62	8102937
2023-12-14	8.78	8.89	8.53	8.58	7723655
2023-12-15	8.56	8.64	8.37	8.60	9295726
2023-12-18	8.64	9.08	8.55	9.06	9007649
2023-12-19	9.10	9.44	9.10	9.40	7524596
2023-12-20	9.28	9.50	9.16	9.21	6014082
2023-12-21	9.33	9.42	9.21	9.28	5152434
2023-12-22	8.82	9.10	8.63	8.97	7896777
2023-12-26	9.00	9.03	8.76	8.82	5558410
2023-12-27	8.81	8.91	8.78	8.84	3844652
2023-12-28	8.83	8.95	8.81	8.95	3838659
2023-12-29	8.90	8.99	8.76	8.79	4904313
2024-01-02	8.73	8.82	8.61	8.68	4543392
2024-01-03	8.49	8.53	8.16	8.18	6183163
2024-01-04	8.10	8.11	7.92	7.94	6363051
2024-01-05	7.90	8.07	7.86	7.90	7222901
2024-01-08	7.95	8.23	7.90	8.20	6052927
2024-01-09	8.11	8.35	8.09	8.34	5201768
2024-01-10	8.34	8.46	8.22	8.37	5901711
2024-01-11	8.32	8.33	8.03	8.18	5703485
2024-01-12	8.23	8.38	7.91	7.92	7767103
2024-01-16	7.76	7.81	7.35	7.41	13703054
2024-01-17	7.27	7.44	7.19	7.42	7816810
2024-01-18	7.52	7.55	7.40	7.50	6712951
2024-01-19	7.55	7.55	7.28	7.51	6263346
2024-01-22	7.52	7.73	7.50	7.71	7536549
2024-01-23	7.84	7.91	7.62	7.78	6088360
2024-01-24	7.90	7.90	7.49	7.51	7308147
2024-01-25	7.61	7.74	7.53	7.59	5873118
2024-01-26	7.66	7.76	7.62	7.68	4893895
2024-01-29	7.67	7.80	7.58	7.78	5717712
2024-01-30	7.76	8.00	7.72	7.91	6364643
2024-01-31	7.88	7.91	7.59	7.62	10364998
2024-02-01	7.70	7.83	7.51	7.82	7771516
2024-02-02	7.68	7.82	7.55	7.75	6674276
2024-02-05	7.62	7.73	7.44	7.69	7627858
2024-02-06	7.67	7.92	7.60	7.89	6490105
2024-02-07	7.83	7.88	7.67	7.70	8723712
2024-02-08	8.21	8.27	7.61	7.71	19425792
2024-02-09	7.79	8.20	7.66	8.09	15033873
2024-02-12	8.10	8.40	8.10	8.34	8462331
2024-02-13	8.02	8.09	7.82	7.98	7911515
2024-02-14	8.10	8.35	7.97	8.32	6539508
2024-02-15	8.34	8.44	8.25	8.26	5611333
2024-02-16	8.13	8.23	8.06	8.07	4539237
2024-02-20	7.96	8.15	7.90	8.14	5395279
2024-02-21	8.14	8.38	8.09	8.27	5930168
2024-02-22	8.29	8.43	8.22	8.40	5283501
2024-02-23	8.42	8.53	8.34	8.43	5209896
2024-02-26	8.39	8.57	8.34	8.53	5975980
2024-02-27	8.64	8.91	8.61	8.89	6081663
2024-02-28	8.80	9.05	8.74	9.00	6736373
2024-02-29	9.06	9.08	8.90	8.96	5325381
2024-03-01	8.96	9.04	8.84	8.89	7854686
2024-03-04	8.89	9.00	8.66	8.83	5125312
2024-03-05	8.72	8.85	8.62	8.66	4746581
2024-03-06	8.68	8.74	8.50	8.61	4510524
2024-03-07	8.65	8.69	8.52	8.53	3816817
2024-03-08	8.61	8.70	8.37	8.44	5479344
2024-03-11	8.40	8.51	8.19	8.30	6436318
2024-03-12	8.28	8.28	8.04	8.09	6302622
2024-03-13	8.08	8.34	8.08	8.10	7668313
2024-03-14	7.41	7.55	7.00	7.23	32243936
2024-03-15	7.24	7.28	7.11	7.15	10409516
2024-03-18	7.12	7.30	6.96	7.23	9068433
2024-03-19	7.16	7.30	7.09	7.23	6647555
2024-03-20	7.23	7.29	7.14	7.29	5788470
2024-03-21	7.30	7.43	7.25	7.37	5864045
2024-03-22	7.25	7.29	7.14	7.15	4902338
2024-03-25	7.20	7.33	7.06	7.12	6254238
2024-03-26	7.16	7.25	7.08	7.10	4459297
2024-03-27	7.17	7.26	7.11	7.26	6049597
2024-03-28	7.29	7.43	7.28	7.38	5202281
2024-04-01	7.39	7.43	7.27	7.31	5740259
2024-04-02	7.15	7.21	7.00	7.08	8075970
2024-04-03	7.07	7.12	6.93	6.98	10312414
2024-04-04	7.10	7.19	6.87	6.90	6642041
2024-04-05	6.89	6.97	6.82	6.82	5499577
2024-04-08	6.90	6.94	6.79	6.80	5478639
2024-04-09	6.83	6.87	6.75	6.83	5809320
2024-04-10	6.65	6.77	6.65	6.70	7802763
2024-04-11	6.78	6.93	6.64	6.64	8023426
2024-04-12	6.59	6.63	6.51	6.56	6614662
2024-04-15	6.59	6.68	6.51	6.56	6221256
2024-04-16	6.48	6.61	6.43	6.60	7538696
2024-04-17	6.66	6.68	6.53	6.55	4280020
2024-04-18	6.55	6.70	6.53	6.61	3768109
2024-04-19	6.59	6.82	6.59	6.73	4539650
2024-04-22	6.77	6.88	6.75	6.78	5303117
2024-04-23	6.79	6.93	6.77	6.85	3956171
2024-04-24	6.85	6.90	6.76	6.85	4651547
2024-04-25	6.75	6.79	6.64	6.69	3462974
2024-04-26	6.74	6.88	6.71	6.80	2697062
2024-04-29	6.83	6.89	6.80	6.83	3656612
2024-04-30	6.76	6.81	6.71	6.73	4443411
2024-05-01	6.74	6.80	6.55	6.64	4822674
2024-05-02	6.76	6.85	6.62	6.72	4817832
2024-05-03	6.82	6.89	6.70	6.74	5607492
2024-05-06	6.80	6.87	6.64	6.68	5914274
2024-05-07	6.71	6.77	6.69	6.71	4940239
2024-05-08	6.67	6.68	6.59	6.64	7436360
2024-05-09	6.69	6.79	6.61	6.79	6598484
2024-05-10	6.76	6.82	6.64	6.71	6605817
2024-05-13	6.79	7.03	6.75	6.78	8247973
2024-05-14	6.87	7.01	6.80	6.83	6647341
2024-05-15	6.92	6.92	6.74	6.80	8976265
2024-05-16	6.25	7.03	6.18	6.71	41365464
2024-05-17	6.64	6.85	6.54	6.78	15066446
2024-05-20	6.78	6.91	6.66	6.70	17931193
2024-05-21	6.70	6.86	6.69	6.85	9929950
2024-05-22	6.83	6.98	6.80	6.95	12731948
2024-05-23	6.84	6.86	6.64	6.72	12605230
2024-05-24	6.76	6.79	6.60	6.65	9656206
2024-05-28	6.67	6.85	6.67	6.84	8581914
2024-05-29	6.76	7.06	6.76	6.94	12883728
2024-05-30	6.99	7.02	6.82	6.95	10034051
2024-05-31	6.96	7.21	6.95	7.19	9562956
2024-06-03	7.20	7.28	6.93	6.95	9741888
2024-06-04	6.90	7.08	6.86	7.02	14669468
2024-06-05	7.02	7.04	6.78	6.88	8420222
2024-06-06	6.91	6.96	6.85	6.94	5025313
2024-06-07	6.88	7.06	6.83	6.91	5701963
2024-06-10	6.84	6.93	6.78	6.81	6995229
2024-06-11	6.75	6.82	6.74	6.82	5580618
2024-06-12	6.87	6.98	6.77	6.78	6903202
2024-06-13	6.76	6.79	6.66	6.76	5690146
2024-06-14	6.67	6.79	6.66	6.68	8017462
2024-06-17	6.65	7.01	6.58	6.94	10197434
2024-06-18	6.90	6.97	6.76	6.95	9989021
2024-06-20	6.88	7.14	6.88	6.99	9396369
2024-06-21	7.01	7.09	6.96	6.99	9514754
2024-06-24	6.81	7.23	6.69	7.13	13668026
2024-06-25	7.12	7.15	6.90	6.94	8101339
2024-06-26	6.97	7.13	6.91	7.04	10190893
2024-06-27	6.97	6.99	6.79	6.85	8957614
2024-06-28	6.77	6.84	6.59	6.67	16674230
2024-07-01	6.67	6.74	6.44	6.51	13243291
2024-07-02	6.49	6.53	6.33	6.44	12414163
2024-07-03	6.45	6.59	6.38	6.40	9553688
2024-07-05	6.42	6.55	6.35	6.40	13161479
2024-07-08	6.46	6.86	6.45	6.80	16446467
2024-07-09	6.76	6.87	6.66	6.80	12286820
2024-07-10	6.81	6.90	6.72	6.90	11448698
2024-07-11	7.00	7.04	6.86	6.99	9756756
2024-07-12	7.05	7.07	6.84	6.87	12552423
2024-07-15	6.84	6.87	6.50	6.51	14203121
2024-07-16	6.50	6.70	6.50	6.67	11150580
2024-07-17	6.63	6.93	6.61	6.89	13184002
2024-07-18	6.82	6.93	6.64	6.65	8953372
2024-07-19	6.65	6.77	6.56	6.70	8594414
2024-07-22	6.72	6.75	6.56	6.69	11898649
2024-07-23	6.49	6.70	6.45	6.56	12027752
2024-07-24	6.55	6.64	6.49	6.52	11072206
2024-07-25	6.54	6.82	6.52	6.77	12072536
2024-07-26	6.84	6.90	6.76	6.89	6764153
2024-07-29	6.86	6.94	6.79	6.92	12027015
2024-07-30	6.96	7.00	6.86	6.98	11063152
2024-07-31	6.97	7.14	6.88	6.97	8325023
2024-08-01	6.95	7.07	6.74	6.80	10377600
2024-08-02	6.75	6.75	6.45	6.50	11461747
2024-08-05	6.20	6.50	6.17	6.37	15501256
2024-08-06	6.41	6.59	6.35	6.47	10384303
2024-08-07	6.56	6.72	6.45	6.47	17653447
2024-08-08	7.48	7.83	7.32	7.71	45365959
2024-08-09	7.75	8.09	7.62	7.90	21445955
2024-08-12	8.01	8.15	7.81	7.83	15541726
2024-08-13	7.87	8.20	7.84	8.09	19624540
2024-08-14	8.05	8.10	7.88	7.95	17487926
2024-08-15	8.14	8.21	8.09	8.13	15355595
2024-08-16	8.10	8.15	7.91	8.00	13317620
2024-08-19	8.01	8.32	7.99	8.31	12271383
2024-08-20	8.30	8.40	8.24	8.39	11952196
2024-08-21	8.43	8.47	8.26	8.40	10716811
2024-08-22	8.43	8.43	8.26	8.30	5928257
2024-08-23	8.36	8.63	8.33	8.58	11234515
2024-08-26	8.63	8.63	8.42	8.42	13060235
2024-08-27	8.38	8.43	8.29	8.37	9711592
2024-08-28	8.26	8.31	7.72	7.78	14215033
2024-08-29	7.80	7.88	7.68	7.74	10739457
2024-08-30	7.79	7.83	7.64	7.69	11390526
2024-09-03	7.65	8.21	7.63	8.20	17352695
2024-09-04	8.17	8.32	8.05	8.23	15694889
2024-09-05	8.26	8.27	7.82	7.86	11127842
2024-09-06	7.83	7.92	7.73	7.79	10882261
2024-09-09	7.71	7.81	7.44	7.46	13548424
2024-09-10	7.32	7.32	6.71	6.81	27032679
2024-09-11	6.78	6.87	6.65	6.79	16550434
2024-09-12	6.77	7.41	6.76	7.31	29399901
2024-09-13	7.35	7.67	7.31	7.65	14683988
2024-09-16	7.80	8.06	7.79	7.92	14843152
2024-09-17	7.97	7.98	7.67	7.79	14344616
2024-09-18	7.82	7.94	7.67	7.69	10648583
2024-09-19	7.88	8.20	7.83	7.93	13554455
2024-09-20	7.94	8.07	7.83	7.99	26088586
2024-09-23	7.82	7.87	7.53	7.76	18478867
2024-09-24	7.96	8.08	7.87	7.99	11395906
2024-09-25	7.99	8.37	7.88	8.29	16516896
2024-09-26	8.55	8.77	8.43	8.74	13103064
2024-09-27	8.80	9.03	8.74	8.94	13282224
2024-09-30	8.95	9.00	8.80	8.91	10372138
2024-10-01	8.88	8.98	8.73	8.86	13910335
2024-10-02	8.72	8.73	8.57	8.64	13068862
2024-10-03	8.57	8.69	8.45	8.60	11743709
2024-10-04	8.73	9.05	8.73	8.84	6813470
2024-10-07	8.80	8.81	8.42	8.50	11989682
2024-10-08	8.57	8.69	8.47	8.49	10396253
2024-10-09	8.51	8.51	8.23	8.41	12192340
2024-10-10	8.37	8.41	8.26	8.36	11256604
2024-10-11	8.34	8.44	8.27	8.31	8147202
2024-10-14	8.27	9.11	8.26	9.06	18818969
2024-10-15	9.09	9.50	9.07	9.39	17497117
2024-10-16	9.45	9.58	9.39	9.50	12206733
2024-10-17	9.43	9.58	9.34	9.48	10731325
2024-10-18	9.47	9.57	9.32	9.36	5625029
2024-10-21	9.27	9.35	8.98	9.14	9022493
2024-10-22	9.13	9.20	8.89	8.97	10940096
2024-10-23	8.90	8.90	8.48	8.56	11820315
2024-10-24	8.68	8.80	8.57	8.58	7960307
2024-10-25	8.69	8.87	8.60	8.63	5764365
2024-10-28	8.74	8.79	8.61	8.73	11123694
2024-10-29	8.68	8.91	8.57	8.72	10973557
2024-10-30	8.66	8.87	8.61	8.67	8491497
2024-10-31	8.71	8.78	8.45	8.55	9803107
2024-11-01	8.57	8.65	8.49	8.52	6871296
2024-11-04	8.52	8.72	8.50	8.64	11080560
2024-11-05	8.60	8.89	8.50	8.86	11066252
2024-11-06	8.97	8.98	8.74	8.75	14256655
2024-11-07	10.41	11.89	10.16	11.13	37175203
2024-11-08	11.05	11.08	9.62	9.68	18487233
2024-11-11	9.82	9.87	9.39	9.58	10883002
2024-11-12	9.48	9.82	9.38	9.57	14176225
2024-11-13	9.64	9.99	9.58	9.80	14528972
2024-11-14	9.83	10.15	9.78	9.85	10753277
2024-11-15	9.91	10.05	9.59	9.94	10204180
2024-11-18	9.91	9.95	9.57	9.80	10913159
2024-11-19	9.57	9.61	9.31	9.39	10491326
2024-11-20	9.30	9.30	8.96	9.12	9813419
2024-11-21	9.13	9.32	9.00	9.24	8310882
2024-11-22	9.36	9.73	9.36	9.52	7311763
2024-11-25	9.70	9.90	9.63	9.80	8764723
2024-11-26	9.64	9.71	9.42	9.69	11089516
2024-11-27	9.68	9.93	9.61	9.70	5438790
2024-11-29	9.75	9.83	9.62	9.71	3451134
2024-12-02	9.72	10.30	9.66	10.16	8359777
2024-12-03	10.10	10.34	9.93	10.18	8723735
2024-12-04	10.05	10.29	10.01	10.17	7456224
2024-12-05	10.17	10.39	9.98	10.03	5969595
2024-12-06	10.20	10.42	10.09	10.12	9759091
2024-12-09	10.16	10.53	10.14	10.18	7995234
2024-12-10	10.19	10.30	10.00	10.09	9199600
2024-12-11	10.15	10.31	10.02	10.30	11177310
2024-12-12	10.24	10.28	9.56	9.59	14247574
2024-12-13	9.62	9.63	8.70	8.81	16982341
2024-12-16	8.75	8.81	8.27	8.32	12338092
2024-12-17	8.27	8.68	8.27	8.65	10105538
2024-12-18	8.68	8.86	8.47	8.47	10082230
2024-12-19	8.57	8.63	8.40	8.42	6997295
2024-12-20	8.33	8.77	8.18	8.62	21174995
2024-12-23	8.59	8.66	8.32	8.43	5429719
2024-12-24	8.41	8.45	8.27	8.42	2292182
2024-12-26	8.39	8.55	8.38	8.45	4809351
2024-12-27	8.39	8.52	8.30	8.38	4959560
2024-12-30	8.25	8.30	8.05	8.21	5495788
2024-12-31	8.28	8.37	8.17	8.28	4449853
2025-01-02	8.40	8.46	8.07	8.10	6478018
2025-01-03	8.16	8.46	8.06	8.36	7200938
2025-01-06	8.60	8.72	8.46	8.47	11197087
2025-01-07	8.53	8.67	8.39	8.39	11582332
2025-01-08	8.34	8.37	8.07	8.09	9600637
2025-01-10	7.98	8.23	7.93	8.21	9747840
2025-01-13	8.12	8.37	7.93	8.30	12555025
2025-01-14	8.37	8.45	8.12	8.19	6652152
2025-01-15	8.46	8.54	8.07	8.10	5697814
2025-01-16	7.95	8.08	7.71	8.08	8615201
2025-01-17	8.14	8.39	8.04	8.20	7375419
2025-01-21	8.28	8.58	8.25	8.54	9396808
2025-01-22	8.55	8.64	8.44	8.61	7774538
2025-01-23	8.55	8.60	8.30	8.52	7297792
2025-01-24	8.49	8.61	8.34	8.42	8181696
2025-01-27	8.36	8.48	8.07	8.26	14277222
2025-01-28	8.28	8.47	8.10	8.10	12492204
2025-01-29	8.15	8.34	8.05	8.21	7816069
2025-01-30	8.32	8.72	8.26	8.66	7744429
2025-01-31	8.63	8.63	8.35	8.35	9094549
2025-02-03	8.07	8.38	7.97	8.25	16350035
2025-02-04	8.24	8.48	8.11	8.25	9003541
2025-02-05	8.26	8.31	8.13	8.24	13498296
2025-02-06	8.46	8.65	7.56	7.60	22370357
2025-02-07	7.55	7.60	7.28	7.30	13404468
2025-02-10	7.35	7.48	7.23	7.28	12861734
2025-02-11	7.17	7.23	7.05	7.23	12492184
2025-02-12	7.11	7.19	7.03	7.14	9435879
2025-02-13	7.23	7.33	7.17	7.28	10051850
2025-02-14	7.26	7.29	7.09	7.10	9948188
2025-02-18	7.11	7.23	7.05	7.22	11350866
2025-02-19	7.17	7.30	7.10	7.24	10928982
2025-02-20	7.29	7.36	7.12	7.16	9086941
2025-02-21	7.26	7.31	7.05	7.09	9805277
2025-02-24	7.20	7.32	7.07	7.21	12139902
2025-02-25	7.17	7.23	7.03	7.11	9948987
2025-02-26	7.22	7.27	6.89	6.98	10082599
2025-02-27	6.95	7.00	6.77	6.78	10068576
2025-02-28	6.78	6.90	6.75	6.81	9433501
2025-03-03	6.91	6.98	6.63	6.72	18028740
2025-03-04	6.62	6.79	6.49	6.67	13302217
2025-03-05	6.71	6.97	6.66	6.95	14917078
2025-03-06	6.93	7.20	6.87	6.90	17788640
2025-03-07	6.78	7.11	6.73	7.08	15136921
2025-03-10	7.01	7.47	7.00	7.26	12089965
2025-03-11	7.27	7.48	7.20	7.38	13719554
2025-03-12	7.42	7.47	6.94	7.19	13486946

Explore More About UAA

Coins representing dividend payouts and trends

UAA 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

UAA 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

UAA 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