UAA Historical Prices

Summary

Key Stock Metrics

4.13

(November 20, 2025)

52-Week Low

8.72

(January 6, 2025)

52-Week High

52.57

(September 17, 2015)

All-Time High

4.53

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-18	0.48	0.48	0.38	0.40	1149651200
2005-11-21	0.41	0.42	0.40	0.41	269414390
2005-11-22	0.40	0.40	0.36	0.37	206009600
2005-11-23	0.37	0.38	0.37	0.37	66028793
2005-11-25	0.37	0.38	0.37	0.37	18643197
2005-11-28	0.37	0.38	0.37	0.37	51884795
2005-11-29	0.37	0.37	0.33	0.33	129932795
2005-11-30	0.33	0.35	0.33	0.35	51462394
2005-12-01	0.36	0.37	0.35	0.36	46694397
2005-12-02	0.37	0.39	0.36	0.39	75475195
2005-12-05	0.39	0.40	0.38	0.40	45228795
2005-12-06	0.41	0.41	0.38	0.39	36934393
2005-12-07	0.39	0.40	0.39	0.40	28185595
2005-12-08	0.40	0.40	0.40	0.40	15942394
2005-12-09	0.40	0.40	0.39	0.39	12793592
2005-12-12	0.39	0.40	0.39	0.40	20979197
2005-12-13	0.40	0.40	0.39	0.40	17030398
2005-12-14	0.41	0.43	0.40	0.42	65990395
2005-12-15	0.42	0.43	0.42	0.43	34003198
2005-12-16	0.43	0.43	0.41	0.43	64294393
2005-12-19	0.43	0.43	0.39	0.41	57132798
2005-12-20	0.43	0.44	0.42	0.44	92646393
2005-12-21	0.44	0.45	0.44	0.45	79078398
2005-12-22	0.45	0.45	0.44	0.45	34284798
2005-12-23	0.45	0.50	0.45	0.49	120908794
2005-12-27	0.50	0.55	0.49	0.52	265548800
2005-12-28	0.53	0.57	0.53	0.57	234483200
2005-12-29	0.61	0.63	0.60	0.62	289420800
2005-12-30	0.62	0.62	0.58	0.60	234841600
2006-01-03	0.58	0.58	0.52	0.52	261286400
2006-01-04	0.51	0.52	0.49	0.49	240908800
2006-01-05	0.51	0.56	0.50	0.56	228691190
2006-01-06	0.55	0.57	0.53	0.55	177670390
2006-01-09	0.56	0.56	0.54	0.56	67955194
2006-01-10	0.57	0.60	0.56	0.59	189587200
2006-01-11	0.60	0.60	0.57	0.59	82892794
2006-01-12	0.58	0.62	0.58	0.60	99142393
2006-01-13	0.61	0.63	0.60	0.61	69177594
2006-01-17	0.61	0.62	0.58	0.60	59590400
2006-01-18	0.57	0.62	0.57	0.60	64492800
2006-01-19	0.60	0.62	0.60	0.61	40044795
2006-01-20	0.61	0.61	0.59	0.60	42873596
2006-01-23	0.60	0.60	0.57	0.58	60684793
2006-01-24	0.58	0.59	0.57	0.57	47513595
2006-01-25	0.57	0.59	0.54	0.58	52364794
2006-01-26	0.58	0.60	0.58	0.59	41247995
2006-01-27	0.59	0.61	0.58	0.60	26220795
2006-01-30	0.60	0.65	0.59	0.63	144864000
2006-01-31	0.64	0.64	0.62	0.62	43340793
2006-02-01	0.62	0.64	0.60	0.61	39801593
2006-02-02	0.62	0.63	0.59	0.62	32108798
2006-02-03	0.62	0.62	0.59	0.61	30745598
2006-02-06	0.62	0.62	0.59	0.61	73369595
2006-02-07	0.52	0.53	0.48	0.48	467091200
2006-02-08	0.48	0.48	0.45	0.46	203360000
2006-02-09	0.47	0.48	0.46	0.46	59916796
2006-02-10	0.46	0.48	0.46	0.47	31526397
2006-02-13	0.47	0.48	0.47	0.47	43948798
2006-02-14	0.47	0.48	0.47	0.47	22399995
2006-02-15	0.47	0.48	0.45	0.45	47987196
2006-02-16	0.45	0.46	0.42	0.45	101779193
2006-02-17	0.45	0.46	0.44	0.45	31782393
2006-02-21	0.45	0.45	0.43	0.43	45241598
2006-02-22	0.43	0.44	0.42	0.44	44300799
2006-02-23	0.44	0.46	0.43	0.46	33363199
2006-02-24	0.45	0.46	0.44	0.45	22937600
2006-02-27	0.45	0.45	0.45	0.45	17433600
2006-02-28	0.44	0.45	0.44	0.44	20863993
2006-03-01	0.44	0.45	0.44	0.45	21055994
2006-03-02	0.45	0.46	0.44	0.46	22617592
2006-03-03	0.46	0.46	0.45	0.45	12959997
2006-03-06	0.45	0.45	0.44	0.45	20979197
2006-03-07	0.44	0.46	0.44	0.44	28121592
2006-03-08	0.44	0.44	0.42	0.42	32518397
2006-03-09	0.42	0.43	0.42	0.42	24876795
2006-03-10	0.42	0.42	0.40	0.41	36300799
2006-03-13	0.41	0.43	0.41	0.43	22092797
2006-03-14	0.47	0.48	0.45	0.46	126131193
2006-03-15	0.46	0.47	0.46	0.47	17375994
2006-03-16	0.47	0.48	0.47	0.47	38393597
2006-03-17	0.47	0.48	0.47	0.47	16991999
2006-03-20	0.47	0.49	0.47	0.49	34118394
2006-03-21	0.48	0.48	0.47	0.48	25414392
2006-03-22	0.48	0.49	0.47	0.49	20889597
2006-03-23	0.49	0.50	0.49	0.49	45759995
2006-03-24	0.49	0.52	0.49	0.52	37510396
2006-03-27	0.52	0.55	0.51	0.53	73919994
2006-03-28	0.53	0.55	0.51	0.51	52550398
2006-03-29	0.51	0.54	0.51	0.53	37638394
2006-03-30	0.53	0.53	0.51	0.51	20038398
2006-03-31	0.51	0.51	0.50	0.51	20031993
2006-04-03	0.51	0.52	0.51	0.51	22265599
2006-04-04	0.51	0.52	0.51	0.51	19283195
2006-04-05	0.52	0.53	0.51	0.52	20921599
2006-04-06	0.52	0.52	0.51	0.51	15519992
2006-04-07	0.51	0.52	0.51	0.51	13107195
2006-04-10	0.51	0.51	0.49	0.50	17132800
2006-04-11	0.50	0.50	0.48	0.49	20595194
2006-04-12	0.49	0.49	0.48	0.49	15340794
2006-04-13	0.48	0.49	0.48	0.49	13875192
2006-04-17	0.49	0.50	0.49	0.50	18598393
2006-04-18	0.50	0.51	0.50	0.51	12019199
2006-04-19	0.51	0.52	0.51	0.52	18508793
2006-04-20	0.52	0.53	0.51	0.52	12665594
2006-04-21	0.53	0.53	0.51	0.51	15532795
2006-04-24	0.51	0.53	0.51	0.52	19155197
2006-04-25	0.52	0.53	0.51	0.51	22585599
2006-04-26	0.63	0.63	0.57	0.58	428684800
2006-04-27	0.59	0.61	0.58	0.59	56249598
2006-04-28	0.59	0.60	0.57	0.57	27411193
2006-05-01	0.57	0.59	0.56	0.57	30291196
2006-05-02	0.58	0.58	0.56	0.56	19065598
2006-05-03	0.56	0.57	0.55	0.56	20575995
2006-05-04	0.56	0.57	0.56	0.57	16473593
2006-05-05	0.58	0.58	0.57	0.58	18399995
2006-05-08	0.58	0.58	0.56	0.57	14009595
2006-05-09	0.57	0.60	0.57	0.59	48876794
2006-05-10	0.56	0.58	0.55	0.58	29439996
2006-05-11	0.57	0.59	0.57	0.57	29228796
2006-05-12	0.57	0.58	0.55	0.55	21759996
2006-05-15	0.55	0.57	0.54	0.56	16927996
2006-05-16	0.56	0.56	0.55	0.56	9990396
2006-05-17	0.56	0.56	0.55	0.55	27116798
2006-05-18	0.55	0.55	0.51	0.52	72006395
2006-05-19	0.52	0.54	0.50	0.54	47583995
2006-05-22	0.54	0.55	0.53	0.54	32102393
2006-05-23	0.55	0.56	0.55	0.55	38534397
2006-05-24	0.55	0.56	0.54	0.55	60307196
2006-05-25	0.56	0.56	0.52	0.53	50239994
2006-05-26	0.54	0.55	0.53	0.54	220108790
2006-05-30	0.54	0.54	0.53	0.54	41759995
2006-05-31	0.54	0.56	0.53	0.56	70975997
2006-06-01	0.56	0.58	0.56	0.58	67532793
2006-06-02	0.58	0.59	0.58	0.58	28307196
2006-06-05	0.58	0.59	0.56	0.57	43334396
2006-06-06	0.57	0.58	0.54	0.56	47942393
2006-06-07	0.56	0.57	0.54	0.55	32198397
2006-06-08	0.54	0.54	0.52	0.54	42278393
2006-06-09	0.55	0.56	0.55	0.55	25740796
2006-06-12	0.55	0.56	0.54	0.55	32095996
2006-06-13	0.54	0.57	0.54	0.56	68339197
2006-06-14	0.56	0.58	0.56	0.58	39673594
2006-06-15	0.58	0.59	0.57	0.58	54009594
2006-06-16	0.58	0.61	0.58	0.60	92479997
2006-06-19	0.62	0.65	0.60	0.62	167788790
2006-06-20	0.62	0.62	0.58	0.59	86963194
2006-06-21	0.59	0.59	0.57	0.59	53471997
2006-06-22	0.59	0.60	0.58	0.58	38079995
2006-06-23	0.58	0.61	0.56	0.59	43590400
2006-06-26	0.59	0.59	0.58	0.58	19142395
2006-06-27	0.58	0.59	0.57	0.58	32870398
2006-06-28	0.58	0.60	0.58	0.60	34841595
2006-06-29	0.60	0.64	0.60	0.64	73311997
2006-06-30	0.65	0.68	0.64	0.67	231027190
2006-07-03	0.67	0.67	0.66	0.67	28121592
2006-07-05	0.66	0.67	0.65	0.67	56697595
2006-07-06	0.67	0.68	0.65	0.67	48812799
2006-07-07	0.66	0.67	0.60	0.61	158323190
2006-07-10	0.61	0.63	0.61	0.61	68499197
2006-07-11	0.62	0.64	0.59	0.64	59417598
2006-07-12	0.63	0.64	0.63	0.63	31411193
2006-07-13	0.63	0.63	0.59	0.62	64588796
2006-07-14	0.61	0.63	0.60	0.61	57638394
2006-07-17	0.61	0.62	0.60	0.61	30323197
2006-07-18	0.61	0.63	0.59	0.60	29151999
2006-07-19	0.60	0.65	0.60	0.64	51993593
2006-07-20	0.65	0.67	0.64	0.66	62419193
2006-07-21	0.66	0.66	0.62	0.63	39321594
2006-07-24	0.64	0.67	0.63	0.66	74297600
2006-07-25	0.66	0.68	0.65	0.65	70182396
2006-07-26	0.62	0.64	0.60	0.64	263705600
2006-07-27	0.64	0.65	0.61	0.62	89964798
2006-07-28	0.61	0.64	0.61	0.64	44134394
2006-07-31	0.63	0.64	0.62	0.63	41190397
2006-08-01	0.62	0.63	0.60	0.61	40767996
2006-08-02	0.58	0.60	0.57	0.58	108531197
2006-08-03	0.57	0.59	0.56	0.58	80403200
2006-08-04	0.59	0.60	0.58	0.58	47180793
2006-08-07	0.58	0.60	0.57	0.57	101305599
2006-08-08	0.57	0.57	0.55	0.55	81523197
2006-08-09	0.55	0.56	0.52	0.52	71423994
2006-08-10	0.52	0.53	0.51	0.53	64134394
2006-08-11	0.53	0.53	0.50	0.51	63948797
2006-08-14	0.52	0.53	0.51	0.51	57849594
2006-08-15	0.52	0.55	0.51	0.54	62611194
2006-08-16	0.55	0.56	0.55	0.55	69356793
2006-08-17	0.55	0.56	0.54	0.55	34233597
2006-08-18	0.55	0.56	0.54	0.55	29926392
2006-08-21	0.55	0.55	0.54	0.55	29561597
2006-08-22	0.55	0.57	0.54	0.55	45971196
2006-08-23	0.55	0.55	0.54	0.55	28486395
2006-08-24	0.55	0.55	0.53	0.54	28179198
2006-08-25	0.55	0.55	0.54	0.55	21139196
2006-08-28	0.55	0.57	0.55	0.56	28294394
2006-08-29	0.56	0.57	0.54	0.55	25567995
2006-08-30	0.56	0.56	0.54	0.55	37132799
2006-08-31	0.55	0.55	0.54	0.54	23065598
2006-09-01	0.54	0.54	0.53	0.53	27961593
2006-09-05	0.53	0.55	0.53	0.54	28371199
2006-09-06	0.54	0.55	0.52	0.53	37651197
2006-09-07	0.53	0.53	0.51	0.51	64255995
2006-09-08	0.52	0.53	0.52	0.52	29260797
2006-09-11	0.54	0.56	0.54	0.56	100204793
2006-09-12	0.57	0.60	0.57	0.60	129107192
2006-09-13	0.60	0.60	0.59	0.60	41715200
2006-09-14	0.60	0.61	0.59	0.61	51084796
2006-09-15	0.62	0.63	0.61	0.62	60255995
2006-09-18	0.62	0.63	0.62	0.62	57196793
2006-09-19	0.63	0.63	0.61	0.63	53753598
2006-09-20	0.62	0.63	0.62	0.63	50867199
2006-09-21	0.63	0.64	0.63	0.64	57561597
2006-09-22	0.64	0.65	0.62	0.64	51135997
2006-09-25	0.64	0.65	0.63	0.64	38054398
2006-09-26	0.64	0.65	0.62	0.63	38457592
2006-09-27	0.65	0.66	0.64	0.64	91046397
2006-09-28	0.64	0.65	0.62	0.63	38399994
2006-09-29	0.63	0.63	0.63	0.63	17651197
2006-10-02	0.63	0.63	0.62	0.62	20191993
2006-10-03	0.62	0.63	0.61	0.62	39839999
2006-10-04	0.62	0.66	0.62	0.66	54528000
2006-10-05	0.65	0.68	0.65	0.66	78118392
2006-10-06	0.66	0.67	0.65	0.67	23487999
2006-10-09	0.67	0.68	0.66	0.67	16569598
2006-10-10	0.67	0.71	0.67	0.71	117043197
2006-10-11	0.70	0.71	0.69	0.70	59430400
2006-10-12	0.70	0.74	0.70	0.73	101491195
2006-10-13	0.73	0.76	0.72	0.75	90700793
2006-10-16	0.75	0.76	0.74	0.76	50169594
2006-10-17	0.76	0.76	0.72	0.73	49036794
2006-10-18	0.73	0.75	0.72	0.73	45619195
2006-10-19	0.73	0.74	0.72	0.73	21504000
2006-10-20	0.73	0.73	0.72	0.72	24966394
2006-10-23	0.72	0.75	0.72	0.73	69516793
2006-10-24	0.73	0.74	0.73	0.73	42374398
2006-10-25	0.73	0.74	0.72	0.74	39583995
2006-10-26	0.74	0.75	0.73	0.75	34937599
2006-10-27	0.75	0.75	0.73	0.73	35123195
2006-10-30	0.73	0.74	0.72	0.73	38847291
2006-10-31	0.72	0.78	0.71	0.72	399089530
2006-11-01	0.73	0.75	0.73	0.73	76116991
2006-11-02	0.72	0.72	0.68	0.68	210395780
2006-11-03	0.68	0.71	0.68	0.71	95912767
2006-11-06	0.71	0.72	0.70	0.71	57243773
2006-11-07	0.71	0.72	0.71	0.72	29697467
2006-11-08	0.71	0.71	0.70	0.71	38158782
2006-11-09	0.72	0.72	0.70	0.70	30207357
2006-11-10	0.70	0.72	0.70	0.71	26869439
2006-11-13	0.71	0.72	0.68	0.69	70556416
2006-11-14	0.70	0.71	0.70	0.71	40188222
2006-11-15	0.71	0.74	0.70	0.73	69482430
2006-11-16	0.74	0.74	0.72	0.72	40837244
2006-11-17	0.73	0.73	0.72	0.73	33868859
2006-11-20	0.72	0.75	0.72	0.74	58570105
2006-11-21	0.75	0.76	0.73	0.75	42902778
2006-11-22	0.75	0.75	0.74	0.75	22563515
2006-11-24	0.74	0.75	0.74	0.74	12211965
2006-11-27	0.76	0.78	0.75	0.75	74936825
2006-11-28	0.72	0.74	0.70	0.73	148128510
2006-11-29	0.74	0.74	0.72	0.72	54128955
2006-11-30	0.72	0.74	0.72	0.73	37886527
2006-12-01	0.74	0.74	0.72	0.72	39569275
2006-12-04	0.72	0.73	0.71	0.73	45404224
2006-12-05	0.76	0.78	0.76	0.77	197141820
2006-12-06	0.77	0.81	0.76	0.80	122304318
2006-12-07	0.80	0.81	0.78	0.79	68836349
2006-12-08	0.79	0.80	0.78	0.79	60224186
2006-12-11	0.81	0.82	0.80	0.80	64355834
2006-12-12	0.80	0.80	0.77	0.77	58682424
2006-12-13	0.78	0.79	0.76	0.77	64027391
2006-12-14	0.77	0.78	0.77	0.78	37380795
2006-12-15	0.78	0.80	0.78	0.79	63735293
2006-12-18	0.81	0.84	0.78	0.79	88172800
2006-12-19	0.79	0.79	0.76	0.79	46374398
2006-12-20	0.79	0.81	0.79	0.79	32287997
2006-12-21	0.80	0.81	0.79	0.80	37644800
2006-12-22	0.80	0.80	0.78	0.78	38553597
2006-12-26	0.78	0.80	0.78	0.78	18387192
2006-12-27	0.79	0.79	0.78	0.79	25958394
2006-12-28	0.80	0.81	0.79	0.80	25043200
2006-12-29	0.81	0.81	0.79	0.79	23935996
2007-01-03	0.79	0.80	0.76	0.77	53433599
2007-01-04	0.77	0.78	0.77	0.77	25625592
2007-01-05	0.76	0.76	0.75	0.76	41356794
2007-01-08	0.76	0.77	0.75	0.77	28652792
2007-01-09	0.77	0.77	0.75	0.76	26387192
2007-01-10	0.76	0.78	0.75	0.78	29830396
2007-01-11	0.78	0.79	0.78	0.78	32268798
2007-01-12	0.78	0.78	0.77	0.78	21772798
2007-01-16	0.78	0.80	0.78	0.79	29299196
2007-01-17	0.79	0.80	0.79	0.80	21260798
2007-01-18	0.79	0.80	0.79	0.79	33638395
2007-01-19	0.79	0.80	0.78	0.80	25337595
2007-01-22	0.78	0.78	0.73	0.74	138214400
2007-01-23	0.76	0.78	0.74	0.77	103667196
2007-01-24	0.76	0.80	0.76	0.79	43494395
2007-01-25	0.79	0.80	0.77	0.78	37119997
2007-01-26	0.78	0.79	0.78	0.78	21107195
2007-01-29	0.78	0.81	0.78	0.80	41433599
2007-01-30	0.80	0.82	0.80	0.82	37740796
2007-01-31	0.82	0.82	0.79	0.79	45574399
2007-02-01	0.73	0.76	0.71	0.74	442617600
2007-02-02	0.73	0.74	0.71	0.72	115027197
2007-02-05	0.71	0.72	0.70	0.71	89081597
2007-02-06	0.71	0.73	0.71	0.72	57599995
2007-02-07	0.73	0.76	0.72	0.75	90265598
2007-02-08	0.76	0.77	0.75	0.76	90559992
2007-02-09	0.76	0.76	0.75	0.75	39923194
2007-02-12	0.75	0.76	0.73	0.74	46624255
2007-02-13	0.74	0.75	0.73	0.73	38515198
2007-02-14	0.73	0.75	0.73	0.74	35087294
2007-02-15	0.74	0.75	0.74	0.74	20415995
2007-02-16	0.74	0.75	0.73	0.75	25107195
2007-02-20	0.75	0.77	0.74	0.76	45068796
2007-02-21	0.76	0.76	0.75	0.75	31283195
2007-02-22	0.75	0.76	0.74	0.75	22431996
2007-02-23	0.75	0.75	0.74	0.75	18124799
2007-02-26	0.74	0.75	0.74	0.74	27008000
2007-02-27	0.73	0.74	0.70	0.71	61427193
2007-02-28	0.71	0.73	0.70	0.72	44505594
2007-03-01	0.71	0.73	0.70	0.72	52727865
2007-03-02	0.72	0.72	0.70	0.70	45983998
2007-03-05	0.69	0.70	0.68	0.68	44889597
2007-03-06	0.70	0.72	0.70	0.72	48339197
2007-03-07	0.72	0.72	0.70	0.70	35814395
2007-03-08	0.71	0.72	0.71	0.72	33164793
2007-03-09	0.73	0.74	0.72	0.73	34016000
2007-03-12	0.73	0.73	0.73	0.73	13427195
2007-03-13	0.73	0.73	0.70	0.71	55078399
2007-03-14	0.72	0.73	0.71	0.73	55462393
2007-03-15	0.73	0.74	0.73	0.74	38911995
2007-03-16	0.74	0.74	0.72	0.73	50118393
2007-03-19	0.74	0.76	0.74	0.76	63609599
2007-03-20	0.76	0.77	0.75	0.76	25567995
2007-03-21	0.76	0.79	0.76	0.78	43255995
2007-03-22	0.79	0.79	0.77	0.78	32390399
2007-03-23	0.78	0.80	0.78	0.80	49036601
2007-03-26	0.80	0.80	0.79	0.80	37273599
2007-03-27	0.79	0.79	0.77	0.78	53854396
2007-03-28	0.78	0.78	0.77	0.77	56102392
2007-03-29	0.78	0.79	0.78	0.79	43768954
2007-03-30	0.79	0.81	0.79	0.80	53461048
2007-04-02	0.80	0.80	0.79	0.80	28218942
2007-04-03	0.80	0.82	0.80	0.82	69523198
2007-04-04	0.82	0.82	0.80	0.80	47955195
2007-04-05	0.81	0.82	0.80	0.82	43999999
2007-04-09	0.82	0.83	0.82	0.83	46886398
2007-04-10	0.83	0.83	0.82	0.83	26489594
2007-04-11	0.83	0.83	0.82	0.82	32121592
2007-04-12	0.83	0.83	0.82	0.82	38787388
2007-04-13	0.82	0.82	0.81	0.81	39270393
2007-04-16	0.81	0.82	0.81	0.82	23940798
2007-04-17	0.82	0.82	0.81	0.81	20614394
2007-04-18	0.81	0.81	0.79	0.79	76223993
2007-04-19	0.79	0.80	0.79	0.80	35598272
2007-04-20	0.81	0.81	0.79	0.80	39382463
2007-04-23	0.80	0.81	0.79	0.79	31475196
2007-04-24	0.79	0.79	0.78	0.78	48678396
2007-04-25	0.79	0.80	0.78	0.80	40110586
2007-04-26	0.80	0.80	0.77	0.78	54879993
2007-04-27	0.77	0.78	0.76	0.77	42271424
2007-04-30	0.77	0.79	0.77	0.79	73807803
2007-05-01	0.72	0.74	0.70	0.72	365460540
2007-05-02	0.72	0.73	0.71	0.72	103689658
2007-05-03	0.72	0.72	0.69	0.70	110144512
2007-05-04	0.71	0.71	0.70	0.71	58879993
2007-05-07	0.72	0.72	0.70	0.70	39094014
2007-05-08	0.71	0.71	0.70	0.71	58887163
2007-05-09	0.71	0.71	0.68	0.70	49420031
2007-05-10	0.71	0.71	0.68	0.68	73759616
2007-05-11	0.69	0.70	0.68	0.70	32051192
2007-05-14	0.71	0.71	0.68	0.68	45087995
2007-05-15	0.70	0.70	0.67	0.67	49271295
2007-05-16	0.65	0.68	0.65	0.68	124697593
2007-05-17	0.68	0.71	0.67	0.70	82054655
2007-05-18	0.70	0.73	0.70	0.73	149216310
2007-05-21	0.74	0.75	0.73	0.75	146891770
2007-05-22	0.76	0.77	0.74	0.75	90358396
2007-05-23	0.75	0.76	0.73	0.74	92204793
2007-05-24	0.73	0.75	0.72	0.72	57198397
2007-05-25	0.72	0.74	0.72	0.74	36512000
2007-05-29	0.74	0.74	0.73	0.73	38751995
2007-05-30	0.73	0.74	0.72	0.74	37267194
2007-05-31	0.74	0.76	0.74	0.75	49427194
2007-06-01	0.75	0.76	0.74	0.75	41017595
2007-06-04	0.75	0.75	0.74	0.75	39379200
2007-06-05	0.74	0.74	0.73	0.74	51417598
2007-06-06	0.74	0.74	0.72	0.73	61715199
2007-06-07	0.73	0.73	0.72	0.72	47199992
2007-06-08	0.71	0.74	0.71	0.73	32377596
2007-06-11	0.73	0.73	0.70	0.71	116484411
2007-06-12	0.70	0.71	0.69	0.69	74143997
2007-06-13	0.70	0.70	0.69	0.70	42470394
2007-06-14	0.70	0.70	0.69	0.69	38918400
2007-06-15	0.71	0.71	0.70	0.71	34150395
2007-06-18	0.71	0.73	0.70	0.72	77331196
2007-06-19	0.72	0.72	0.71	0.72	42086400
2007-06-20	0.73	0.74	0.72	0.72	58988799
2007-06-21	0.72	0.73	0.71	0.72	39500793
2007-06-22	0.72	0.72	0.71	0.72	91359999
2007-06-25	0.72	0.73	0.72	0.72	67299775
2007-06-26	0.72	0.72	0.71	0.72	91699198
2007-06-27	0.72	0.73	0.71	0.73	50921405
2007-06-28	0.73	0.73	0.72	0.72	39809408
2007-06-29	0.73	0.74	0.71	0.71	58214398
2007-07-02	0.73	0.74	0.71	0.74	45106622
2007-07-03	0.74	0.77	0.74	0.77	68275323
2007-07-05	0.77	0.87	0.77	0.85	393664000
2007-07-06	0.85	0.86	0.82	0.85	116741439
2007-07-09	0.85	0.86	0.84	0.85	59181115
2007-07-10	0.84	0.85	0.82	0.82	51449599
2007-07-11	0.83	0.84	0.81	0.81	48505594
2007-07-12	0.83	0.83	0.82	0.83	46266364
2007-07-13	0.83	0.88	0.82	0.84	174205370
2007-07-16	0.85	0.88	0.84	0.85	83526396
2007-07-17	0.85	0.86	0.84	0.86	49561597
2007-07-18	0.86	0.89	0.85	0.89	103577596
2007-07-19	0.89	0.90	0.89	0.90	69707134
2007-07-20	0.89	0.90	0.86	0.86	83321592
2007-07-23	0.87	0.87	0.85	0.85	45862075
2007-07-24	0.83	0.84	0.83	0.83	50355198
2007-07-25	0.83	0.83	0.80	0.81	74809592
2007-07-26	0.80	0.81	0.78	0.79	50837759
2007-07-27	0.80	0.82	0.79	0.81	71535678
2007-07-30	0.83	0.87	0.81	0.86	172670010
2007-07-31	0.99	1.01	0.95	0.96	426036160
2007-08-01	0.96	1.03	0.95	1.00	167199040
2007-08-02	1.02	1.02	0.96	0.97	132789819
2007-08-03	0.97	1.07	0.97	1.01	207807990
2007-08-06	1.04	1.05	0.97	0.99	139187200
2007-08-07	1.00	1.02	0.98	1.00	162815990
2007-08-08	1.03	1.09	1.01	1.04	169568000
2007-08-09	1.01	1.15	1.01	1.05	238104890
2007-08-10	1.04	1.06	0.99	1.04	140838390
2007-08-13	1.06	1.08	0.99	0.99	90611193
2007-08-14	1.00	1.00	0.95	0.96	76940797
2007-08-15	0.95	0.97	0.91	0.92	92602492
2007-08-16	0.91	0.96	0.85	0.94	143686390
2007-08-17	0.98	1.01	0.96	1.00	96614400
2007-08-20	1.01	1.05	0.99	1.01	83807997
2007-08-21	1.02	1.06	1.01	1.05	85087994
2007-08-22	1.08	1.09	1.04	1.04	94931193
2007-08-23	1.05	1.07	1.01	1.02	53299195
2007-08-24	1.02	1.03	1.01	1.02	45990395
2007-08-27	1.02	1.02	0.99	0.99	55366397
2007-08-28	0.98	1.00	0.95	0.97	67174395
2007-08-29	0.97	1.02	0.97	1.01	52652800
2007-08-30	1.00	1.02	0.99	1.00	63699198
2007-08-31	1.01	1.02	1.00	1.02	32780798
2007-09-04	1.00	1.02	1.00	1.02	46886398
2007-09-05	1.02	1.03	0.99	1.01	50457600
2007-09-06	1.01	1.01	0.98	0.99	63487998
2007-09-07	0.97	1.01	0.97	1.00	63737597
2007-09-10	1.01	1.01	0.94	0.98	80716794
2007-09-11	0.98	1.00	0.96	0.97	59366397
2007-09-12	0.98	1.01	0.97	1.00	58105599
2007-09-13	1.00	1.01	0.98	0.98	48716795
2007-09-14	0.97	0.99	0.97	0.97	56710397
2007-09-17	0.97	0.97	0.95	0.96	42124798
2007-09-18	0.97	1.03	0.96	1.03	94681593
2007-09-19	1.04	1.05	1.01	1.02	67478394
2007-09-20	1.01	1.02	0.98	0.98	96991997
2007-09-21	1.00	1.00	0.98	0.99	58054398
2007-09-24	0.99	1.02	0.99	1.01	82572666
2007-09-25	1.00	1.02	0.99	1.00	64383993
2007-09-26	0.97	0.98	0.91	0.94	334777600
2007-09-27	0.95	0.95	0.91	0.92	248747830
2007-09-28	0.93	0.95	0.92	0.93	122838394
2007-10-01	0.95	0.96	0.93	0.95	122327996
2007-10-02	0.95	0.96	0.94	0.94	61148799
2007-10-03	0.95	0.95	0.91	0.92	111640189
2007-10-04	0.92	0.92	0.89	0.90	105735992
2007-10-05	0.92	0.93	0.91	0.91	131551999
2007-10-08	0.91	0.92	0.90	0.92	66431995
2007-10-09	0.92	0.94	0.91	0.93	113397309
2007-10-10	0.93	0.95	0.93	0.95	89708793
2007-10-11	0.95	0.97	0.95	0.96	118995195
2007-10-12	0.96	0.96	0.93	0.95	93193787
2007-10-15	0.95	0.96	0.93	0.94	58783996
2007-10-16	0.94	0.94	0.91	0.92	79820799
2007-10-17	0.93	0.93	0.88	0.89	263283200
2007-10-18	0.89	0.89	0.87	0.88	128300797
2007-10-19	0.87	0.87	0.83	0.84	188210240
2007-10-22	0.83	0.87	0.83	0.85	121535998
2007-10-23	0.86	0.90	0.86	0.89	165900790
2007-10-24	0.89	0.89	0.84	0.87	165574400
2007-10-25	0.88	0.90	0.87	0.89	106384000
2007-10-26	0.91	0.94	0.91	0.93	189989500
2007-10-29	0.94	0.96	0.91	0.92	219819510
2007-10-30	0.94	1.00	0.88	1.00	1121475590
2007-10-31	0.97	0.99	0.93	0.97	340150390
2007-11-01	0.94	0.94	0.89	0.91	222592000
2007-11-02	0.92	0.92	0.86	0.88	234310400
2007-11-05	0.86	0.87	0.80	0.80	310054910
2007-11-06	0.83	0.83	0.76	0.77	410346620
2007-11-07	0.75	0.79	0.74	0.78	181729720
2007-11-08	0.77	0.78	0.73	0.76	127816254
2007-11-09	0.71	0.75	0.70	0.73	135017530
2007-11-12	0.73	0.75	0.71	0.71	128150973
2007-11-13	0.72	0.76	0.72	0.75	105728959
2007-11-14	0.76	0.82	0.76	0.80	175488510
2007-11-15	0.79	0.80	0.77	0.79	56383928
2007-11-16	0.79	0.81	0.78	0.81	74835196
2007-11-19	0.81	0.81	0.74	0.75	126498687
2007-11-20	0.78	0.79	0.73	0.75	148994170
2007-11-21	0.75	0.75	0.73	0.73	120743872
2007-11-23	0.74	0.75	0.73	0.75	26194232
2007-11-26	0.75	0.77	0.72	0.73	62422907
2007-11-27	0.74	0.75	0.74	0.75	74065983
2007-11-28	0.76	0.78	0.74	0.76	121322429
2007-11-29	0.76	0.76	0.73	0.75	114285755
2007-11-30	0.76	0.79	0.76	0.78	107279036
2007-12-03	0.79	0.79	0.76	0.77	45172285
2007-12-04	0.77	0.77	0.73	0.75	74636798
2007-12-05	0.76	0.77	0.75	0.77	54989436
2007-12-06	0.77	0.78	0.74	0.74	63538175
2007-12-07	0.75	0.76	0.72	0.76	102669629
2007-12-10	0.76	0.79	0.75	0.77	87674874
2007-12-11	0.77	0.78	0.74	0.75	114702718
2007-12-12	0.77	0.79	0.73	0.75	91375742
2007-12-13	0.76	0.76	0.73	0.74	51653114
2007-12-14	0.73	0.74	0.69	0.71	107597118
2007-12-17	0.70	0.71	0.67	0.67	87979711
2007-12-18	0.68	0.69	0.67	0.69	99602041
2007-12-19	0.69	0.75	0.68	0.72	158693310
2007-12-20	0.73	0.73	0.68	0.69	141505470
2007-12-21	0.70	0.72	0.69	0.70	106916795
2007-12-24	0.70	0.70	0.68	0.68	27688186
2007-12-26	0.68	0.68	0.65	0.66	56838267
2007-12-27	0.66	0.68	0.65	0.67	75344764
2007-12-28	0.67	0.68	0.66	0.66	71119230
2007-12-31	0.66	0.70	0.66	0.68	92242297
2008-01-02	0.68	0.72	0.68	0.71	95796475
2008-01-03	0.72	0.74	0.68	0.69	117252416
2008-01-04	0.67	0.68	0.64	0.65	87810558
2008-01-07	0.66	0.68	0.65	0.67	115974392
2008-01-08	0.68	0.69	0.66	0.67	93514874
2008-01-09	0.67	0.68	0.65	0.68	113589117
2008-01-10	0.67	0.70	0.66	0.69	101807996
2008-01-11	0.69	0.69	0.66	0.67	50458937
2008-01-14	0.69	0.71	0.68	0.71	139403580
2008-01-15	0.70	0.70	0.63	0.65	227903230
2008-01-16	0.64	0.69	0.64	0.67	123229631
2008-01-17	0.67	0.67	0.54	0.58	591141500
2008-01-18	0.47	0.49	0.41	0.44	1156197350
2008-01-22	0.40	0.49	0.40	0.49	278816830
2008-01-23	0.48	0.57	0.46	0.55	246770110
2008-01-24	0.56	0.58	0.55	0.56	147033090
2008-01-25	0.57	0.58	0.53	0.54	93685114
2008-01-28	0.56	0.57	0.53	0.55	101433146
2008-01-29	0.56	0.58	0.54	0.57	65496828
2008-01-30	0.58	0.62	0.57	0.59	135177210
2008-01-31	0.58	0.65	0.57	0.63	209364220
2008-02-01	0.65	0.68	0.65	0.67	165507070
2008-02-04	0.69	0.69	0.62	0.63	93522367
2008-02-05	0.61	0.66	0.59	0.62	104086712
2008-02-06	0.63	0.65	0.62	0.64	104546489
2008-02-07	0.63	0.67	0.62	0.66	113074748
2008-02-08	0.66	0.71	0.66	0.70	137080570
2008-02-11	0.70	0.72	0.69	0.70	69841723
2008-02-12	0.71	0.72	0.68	0.70	42859327
2008-02-13	0.72	0.73	0.70	0.70	101997306
2008-02-14	0.71	0.71	0.67	0.68	98836799
2008-02-15	0.67	0.68	0.65	0.67	73285176
2008-02-19	0.69	0.69	0.66	0.68	60952189
2008-02-20	0.67	0.68	0.66	0.67	35697596
2008-02-21	0.66	0.69	0.66	0.68	69666496
2008-02-22	0.68	0.68	0.62	0.64	102703806
2008-02-25	0.67	0.67	0.59	0.63	126924094
2008-02-26	0.62	0.65	0.62	0.64	98746168
2008-02-27	0.64	0.64	0.60	0.60	221259770
2008-02-28	0.61	0.61	0.58	0.58	91894268
2008-02-29	0.57	0.58	0.56	0.58	61656441
2008-03-03	0.57	0.58	0.55	0.58	80316984
2008-03-04	0.57	0.59	0.56	0.57	105462392
2008-03-05	0.56	0.59	0.56	0.57	60503547
2008-03-06	0.57	0.57	0.55	0.55	54590972
2008-03-07	0.55	0.57	0.52	0.54	85595966
2008-03-10	0.54	0.55	0.51	0.52	77490237
2008-03-11	0.53	0.56	0.51	0.53	131478521
2008-03-12	0.53	0.56	0.52	0.53	103347003
2008-03-13	0.53	0.55	0.51	0.55	56332478
2008-03-14	0.56	0.56	0.52	0.53	63452798
2008-03-17	0.52	0.56	0.51	0.53	86318523
2008-03-18	0.55	0.59	0.55	0.56	172373180
2008-03-19	0.56	0.58	0.56	0.56	119374718
2008-03-20	0.60	0.62	0.57	0.58	126444473
2008-03-24	0.58	0.62	0.58	0.61	96669436
2008-03-25	0.61	0.62	0.59	0.61	93943036
2008-03-26	0.60	0.61	0.59	0.60	37043199
2008-03-27	0.59	0.61	0.59	0.59	22316285
2008-03-28	0.59	0.60	0.57	0.57	29347198
2008-03-31	0.57	0.58	0.56	0.57	99398397
2008-04-01	0.57	0.59	0.57	0.58	64556666
2008-04-02	0.59	0.60	0.56	0.57	85258685
2008-04-03	0.56	0.57	0.56	0.57	39799740
2008-04-04	0.56	0.56	0.55	0.55	90400637
2008-04-07	0.57	0.57	0.55	0.57	63057467
2008-04-08	0.56	0.58	0.56	0.58	47241976
2008-04-09	0.57	0.59	0.55	0.56	65220666
2008-04-10	0.56	0.57	0.55	0.56	26211006
2008-04-11	0.58	0.59	0.55	0.55	76581690
2008-04-14	0.56	0.57	0.54	0.55	60219578
2008-04-15	0.55	0.55	0.51	0.52	109543290
2008-04-16	0.54	0.54	0.50	0.51	119868736
2008-04-17	0.50	0.53	0.50	0.52	47265405
2008-04-18	0.53	0.54	0.52	0.54	98918970
2008-04-21	0.55	0.59	0.54	0.56	120462400
2008-04-22	0.57	0.57	0.55	0.56	75476927
2008-04-23	0.57	0.57	0.53	0.53	100025787
2008-04-24	0.54	0.56	0.53	0.55	95236287
2008-04-25	0.56	0.59	0.55	0.58	85170939
2008-04-28	0.58	0.61	0.58	0.60	122831932
2008-04-29	0.54	0.58	0.52	0.54	305928000
2008-04-30	0.53	0.55	0.52	0.52	112562489
2008-05-01	0.53	0.55	0.52	0.54	69400380
2008-05-02	0.56	0.56	0.54	0.54	60201853
2008-05-05	0.55	0.55	0.52	0.53	100463802
2008-05-06	0.54	0.55	0.51	0.55	53394233
2008-05-07	0.55	0.55	0.54	0.54	49208637
2008-05-08	0.55	0.55	0.53	0.54	52422142
2008-05-09	0.54	0.54	0.53	0.53	34447932
2008-05-12	0.53	0.54	0.53	0.54	24840636
2008-05-13	0.53	0.54	0.52	0.52	73241468
2008-05-14	0.54	0.55	0.54	0.54	147804100
2008-05-15	0.54	0.57	0.54	0.57	414297080
2008-05-16	0.57	0.58	0.56	0.57	76004800
2008-05-19	0.57	0.60	0.57	0.57	105099837
2008-05-20	0.57	0.59	0.57	0.59	53464061
2008-05-21	0.59	0.59	0.56	0.58	86076287
2008-05-22	0.56	0.57	0.52	0.53	161678260
2008-05-23	0.54	0.54	0.51	0.53	87375871
2008-05-27	0.55	0.55	0.53	0.53	38246456
2008-05-28	0.53	0.54	0.52	0.53	54652284
2008-05-29	0.54	0.56	0.52	0.55	75508478
2008-05-30	0.56	0.57	0.55	0.56	72424953
2008-06-02	0.56	0.56	0.54	0.54	70646523
2008-06-03	0.55	0.55	0.53	0.54	86313914
2008-06-04	0.54	0.54	0.53	0.54	60033982
2008-06-05	0.54	0.56	0.53	0.53	135810560
2008-06-06	0.53	0.54	0.51	0.52	75668800
2008-06-09	0.53	0.53	0.51	0.52	55700729
2008-06-10	0.52	0.55	0.51	0.54	98615423
2008-06-11	0.53	0.54	0.51	0.51	43131711
2008-06-12	0.51	0.53	0.49	0.50	63986366
2008-06-13	0.50	0.51	0.49	0.50	53767995
2008-06-16	0.50	0.51	0.49	0.51	57961471
2008-06-17	0.51	0.51	0.49	0.50	42734713
2008-06-18	0.50	0.50	0.48	0.48	53059579
2008-06-19	0.48	0.48	0.45	0.46	147250750
2008-06-20	0.46	0.46	0.44	0.44	100687805
2008-06-23	0.45	0.45	0.43	0.43	53541882
2008-06-24	0.43	0.45	0.42	0.42	93259579
2008-06-25	0.43	0.45	0.43	0.44	72931258
2008-06-26	0.43	0.43	0.41	0.42	68002681
2008-06-27	0.42	0.44	0.41	0.41	102986559
2008-06-30	0.41	0.41	0.39	0.40	82564601
2008-07-01	0.40	0.41	0.38	0.40	111624639
2008-07-02	0.41	0.43	0.40	0.40	81915450
2008-07-03	0.40	0.41	0.39	0.39	41118780
2008-07-07	0.41	0.41	0.38	0.39	54934392
2008-07-08	0.41	0.44	0.39	0.44	92038396
2008-07-09	0.44	0.45	0.42	0.43	97375097
2008-07-10	0.43	0.44	0.39	0.40	100604603
2008-07-11	0.40	0.40	0.38	0.40	92968568
2008-07-14	0.40	0.41	0.39	0.39	66877181
2008-07-15	0.41	0.41	0.37	0.40	82359870
2008-07-16	0.40	0.43	0.38	0.42	86486265
2008-07-17	0.42	0.44	0.41	0.44	64083708
2008-07-18	0.44	0.46	0.43	0.44	89391227
2008-07-21	0.44	0.45	0.42	0.43	49996542
2008-07-22	0.43	0.47	0.41	0.47	84809850
2008-07-23	0.47	0.50	0.46	0.48	117172219
2008-07-24	0.48	0.48	0.45	0.45	53243322
2008-07-25	0.47	0.47	0.43	0.44	71635259
2008-07-28	0.45	0.45	0.41	0.42	116881087
2008-07-29	0.45	0.46	0.43	0.44	156861760
2008-07-30	0.45	0.49	0.45	0.47	122181887
2008-07-31	0.46	0.48	0.45	0.46	63650366
2008-08-01	0.47	0.48	0.45	0.48	44079487
2008-08-04	0.47	0.49	0.46	0.49	70154680
2008-08-05	0.49	0.53	0.49	0.53	113371584
2008-08-06	0.53	0.53	0.49	0.51	60569210
2008-08-07	0.51	0.53	0.50	0.51	71308283
2008-08-08	0.51	0.57	0.51	0.54	88380286
2008-08-11	0.56	0.57	0.54	0.56	71779129
2008-08-12	0.56	0.56	0.54	0.54	43441470
2008-08-13	0.55	0.55	0.50	0.53	72691705
2008-08-14	0.52	0.54	0.51	0.52	62547070
2008-08-15	0.52	0.53	0.51	0.51	61371577
2008-08-18	0.51	0.53	0.50	0.52	44498488
2008-08-19	0.51	0.51	0.49	0.51	52402427
2008-08-20	0.51	0.52	0.49	0.50	37100217
2008-08-21	0.50	0.52	0.49	0.51	57351355
2008-08-22	0.53	0.53	0.51	0.52	37248639
2008-08-25	0.51	0.52	0.49	0.50	41001659
2008-08-26	0.51	0.51	0.48	0.49	35463288
2008-08-27	0.48	0.51	0.48	0.51	68704830
2008-08-28	0.51	0.53	0.51	0.53	36899644
2008-08-29	0.52	0.54	0.52	0.53	39783545
2008-09-02	0.54	0.55	0.53	0.55	77615101
2008-09-03	0.55	0.57	0.54	0.57	53879928
2008-09-04	0.56	0.57	0.53	0.54	49284927
2008-09-05	0.53	0.54	0.51	0.54	57394233
2008-09-08	0.56	0.57	0.55	0.56	69995132
2008-09-09	0.56	0.57	0.55	0.56	58068223
2008-09-10	0.56	0.56	0.54	0.55	50911165
2008-09-11	0.55	0.55	0.53	0.55	61134974
2008-09-12	0.54	0.55	0.53	0.54	51749433
2008-09-15	0.51	0.55	0.50	0.52	57824634
2008-09-16	0.51	0.56	0.51	0.55	79208636
2008-09-17	0.54	0.58	0.54	0.57	137204090
2008-09-18	0.58	0.67	0.56	0.67	155820150
2008-09-19	0.68	0.68	0.60	0.61	163182210
2008-09-22	0.61	0.62	0.56	0.57	43887744
2008-09-23	0.57	0.58	0.54	0.55	75461756
2008-09-24	0.57	0.57	0.53	0.54	60356157
2008-09-25	0.56	0.56	0.52	0.53	49077497
2008-09-26	0.52	0.54	0.52	0.53	37911737
2008-09-29	0.52	0.55	0.47	0.48	89835261
2008-09-30	0.50	0.51	0.48	0.50	52821758
2008-10-01	0.49	0.50	0.48	0.49	38388795
2008-10-02	0.49	0.49	0.45	0.46	52189502
2008-10-03	0.48	0.48	0.41	0.42	72037881
2008-10-06	0.41	0.46	0.39	0.46	82174846
2008-10-07	0.45	0.46	0.42	0.42	93500984
2008-10-08	0.39	0.46	0.39	0.43	96541309
2008-10-09	0.45	0.45	0.40	0.41	55960448
2008-10-10	0.40	0.44	0.37	0.44	102721023
2008-10-13	0.46	0.47	0.43	0.46	67471167
2008-10-14	0.48	0.48	0.41	0.42	73228537
2008-10-15	0.44	0.44	0.38	0.38	71012671
2008-10-16	0.39	0.41	0.36	0.40	74768059
2008-10-17	0.42	0.42	0.38	0.40	74510911
2008-10-20	0.40	0.41	0.36	0.38	69566463
2008-10-21	0.39	0.39	0.35	0.36	78564988
2008-10-22	0.35	0.35	0.31	0.32	70024120
2008-10-23	0.32	0.33	0.28	0.29	123767744
2008-10-24	0.27	0.29	0.25	0.28	71835197
2008-10-27	0.28	0.29	0.27	0.28	44755258
2008-10-28	0.34	0.37	0.31	0.36	206555830
2008-10-29	0.36	0.36	0.34	0.35	92154430
2008-10-30	0.36	0.37	0.34	0.35	48719808
2008-10-31	0.35	0.41	0.35	0.41	58775996
2008-11-03	0.41	0.41	0.38	0.39	43126015
2008-11-04	0.40	0.41	0.38	0.41	34135039
2008-11-05	0.40	0.43	0.40	0.41	43909948
2008-11-06	0.41	0.42	0.38	0.38	43356350
2008-11-07	0.39	0.41	0.38	0.40	38134201
2008-11-10	0.42	0.42	0.37	0.39	46210941
2008-11-11	0.38	0.40	0.37	0.39	71932410
2008-11-12	0.38	0.38	0.32	0.33	58134079
2008-11-13	0.34	0.39	0.32	0.39	60054204
2008-11-14	0.38	0.38	0.33	0.36	49435516
2008-11-17	0.35	0.38	0.32	0.32	43207993
2008-11-18	0.32	0.33	0.28	0.29	84022525
2008-11-19	0.30	0.30	0.27	0.27	80337980
2008-11-20	0.27	0.31	0.27	0.28	69058112
2008-11-21	0.30	0.32	0.27	0.31	62068537
2008-11-24	0.32	0.35	0.30	0.34	50645307
2008-11-25	0.34	0.34	0.31	0.34	37964090
2008-11-26	0.34	0.36	0.33	0.36	42012986
2008-11-28	0.36	0.36	0.34	0.36	30719865
2008-12-01	0.35	0.36	0.32	0.32	48007677
2008-12-02	0.32	0.36	0.32	0.35	67967417
2008-12-03	0.34	0.38	0.34	0.37	45222712
2008-12-04	0.36	0.40	0.36	0.38	46845502
2008-12-05	0.39	0.41	0.36	0.41	79507583
2008-12-08	0.41	0.43	0.39	0.43	75781562
2008-12-09	0.43	0.46	0.42	0.43	81478265
2008-12-10	0.43	0.45	0.42	0.43	42604217
2008-12-11	0.43	0.44	0.40	0.40	58591358
2008-12-12	0.38	0.42	0.37	0.41	51359484
2008-12-15	0.41	0.41	0.36	0.38	71361917
2008-12-16	0.39	0.40	0.37	0.38	65090234
2008-12-17	0.38	0.39	0.36	0.38	73658108
2008-12-18	0.38	0.40	0.38	0.38	47904574
2008-12-19	0.38	0.41	0.38	0.39	58247930
2008-12-22	0.39	0.39	0.37	0.37	40440512
2008-12-23	0.38	0.38	0.35	0.36	37787582
2008-12-24	0.36	0.36	0.36	0.36	11256189
2008-12-26	0.36	0.37	0.35	0.36	26823096
2008-12-29	0.36	0.37	0.34	0.35	47988671
2008-12-30	0.35	0.37	0.35	0.37	44260032
2008-12-31	0.37	0.38	0.36	0.37	39476671
2009-01-02	0.38	0.40	0.38	0.39	32327741
2009-01-05	0.41	0.41	0.38	0.40	34128126
2009-01-06	0.40	0.41	0.39	0.41	25747516
2009-01-07	0.40	0.40	0.38	0.39	33947453
2009-01-08	0.39	0.39	0.38	0.39	22301565
2009-01-09	0.39	0.39	0.37	0.38	24870076
2009-01-12	0.39	0.39	0.36	0.36	24138810
2009-01-13	0.35	0.37	0.35	0.35	36935931
2009-01-14	0.29	0.31	0.29	0.30	237860280
2009-01-15	0.30	0.31	0.29	0.31	69315131
2009-01-16	0.31	0.32	0.30	0.31	44154496
2009-01-20	0.31	0.32	0.29	0.30	47138809
2009-01-21	0.30	0.31	0.29	0.31	55921211
2009-01-22	0.31	0.31	0.28	0.30	68519226
2009-01-23	0.29	0.30	0.29	0.29	29196730
2009-01-26	0.31	0.31	0.29	0.30	27637178
2009-01-27	0.30	0.30	0.29	0.29	29478782
2009-01-28	0.30	0.31	0.29	0.30	70351999
2009-01-29	0.30	0.31	0.29	0.30	82185852
2009-01-30	0.28	0.29	0.27	0.29	146444470
2009-02-02	0.28	0.29	0.26	0.26	105472826
2009-02-03	0.26	0.27	0.26	0.27	68125499
2009-02-04	0.27	0.27	0.26	0.27	53027069
2009-02-05	0.27	0.27	0.26	0.27	52989952
2009-02-06	0.27	0.29	0.27	0.28	77998524
2009-02-09	0.28	0.29	0.27	0.27	43050942
2009-02-10	0.27	0.28	0.26	0.26	72082363
2009-02-11	0.26	0.27	0.25	0.26	60162367
2009-02-12	0.26	0.26	0.25	0.26	41409340
2009-02-13	0.26	0.26	0.24	0.25	36406842
2009-02-17	0.24	0.25	0.23	0.24	56558269
2009-02-18	0.24	0.25	0.23	0.24	42540158
2009-02-19	0.24	0.25	0.24	0.24	43998911
2009-02-20	0.24	0.24	0.23	0.23	79668606
2009-02-23	0.23	0.24	0.22	0.22	45161022
2009-02-24	0.22	0.23	0.21	0.23	63511999
2009-02-25	0.23	0.23	0.22	0.22	31860480
2009-02-26	0.23	0.23	0.22	0.23	56905275
2009-02-27	0.22	0.23	0.22	0.22	29862140
2009-03-02	0.23	0.23	0.21	0.22	58609148
2009-03-03	0.22	0.22	0.20	0.20	58149629
2009-03-04	0.20	0.21	0.20	0.20	39991040
2009-03-05	0.21	0.22	0.20	0.20	90263100
2009-03-06	0.21	0.21	0.19	0.19	56454651
2009-03-09	0.19	0.20	0.19	0.19	31353982
2009-03-10	0.21	0.22	0.20	0.21	93118521
2009-03-11	0.22	0.22	0.21	0.21	35800763
2009-03-12	0.21	0.25	0.21	0.24	86741754
2009-03-13	0.25	0.26	0.24	0.25	62685373
2009-03-16	0.26	0.26	0.24	0.24	49960569
2009-03-17	0.25	0.25	0.24	0.25	65932474
2009-03-18	0.26	0.29	0.25	0.28	83840892
2009-03-19	0.28	0.29	0.27	0.28	78604281
2009-03-20	0.28	0.29	0.27	0.27	94949691
2009-03-23	0.28	0.29	0.26	0.29	59615738
2009-03-24	0.27	0.28	0.25	0.26	73698304
2009-03-25	0.26	0.27	0.24	0.26	39983676
2009-03-26	0.26	0.27	0.26	0.27	47568381
2009-03-27	0.27	0.27	0.26	0.26	29631224
2009-03-30	0.25	0.26	0.25	0.26	34587065
2009-03-31	0.26	0.26	0.25	0.26	28105914
2009-04-01	0.25	0.26	0.25	0.25	51458808
2009-04-02	0.27	0.29	0.25	0.27	56714168
2009-04-03	0.25	0.28	0.25	0.28	43407100
2009-04-06	0.28	0.28	0.27	0.28	39915129
2009-04-07	0.27	0.27	0.26	0.27	44113342
2009-04-08	0.27	0.28	0.27	0.28	34535872
2009-04-09	0.28	0.30	0.28	0.30	50419322
2009-04-13	0.30	0.30	0.28	0.29	40240188
2009-04-14	0.29	0.29	0.28	0.28	41461371
2009-04-15	0.28	0.29	0.28	0.28	32406520
2009-04-16	0.28	0.30	0.28	0.30	55893689
2009-04-17	0.30	0.32	0.30	0.31	54889854
2009-04-20	0.31	0.31	0.28	0.29	52678589
2009-04-21	0.29	0.30	0.28	0.30	36425276
2009-04-22	0.30	0.33	0.30	0.32	98820927
2009-04-23	0.32	0.34	0.32	0.33	64435967
2009-04-24	0.34	0.34	0.32	0.33	81925883
2009-04-27	0.32	0.34	0.32	0.34	87938879
2009-04-28	0.37	0.40	0.36	0.38	326233600
2009-04-29	0.37	0.38	0.36	0.38	137711040
2009-04-30	0.38	0.38	0.37	0.37	92593017
2009-05-01	0.37	0.38	0.36	0.38	62606521
2009-05-04	0.38	0.39	0.37	0.39	51075773
2009-05-05	0.39	0.40	0.38	0.38	48519097
2009-05-06	0.39	0.39	0.35	0.38	70680764
2009-05-07	0.39	0.39	0.35	0.36	67141951
2009-05-08	0.37	0.38	0.35	0.36	55044351
2009-05-11	0.36	0.36	0.34	0.35	66713209
2009-05-12	0.35	0.36	0.33	0.34	42893690
2009-05-13	0.33	0.34	0.32	0.32	58054777
2009-05-14	0.33	0.34	0.31	0.34	54590649
2009-05-15	0.34	0.34	0.33	0.34	42663805
2009-05-18	0.34	0.35	0.34	0.35	54319933
2009-05-19	0.37	0.37	0.34	0.35	46344120
2009-05-20	0.35	0.36	0.34	0.34	63514875
2009-05-21	0.34	0.34	0.32	0.33	89085182
2009-05-22	0.33	0.33	0.32	0.32	54003262
2009-05-26	0.32	0.36	0.32	0.36	96937920
2009-05-27	0.36	0.38	0.35	0.36	67927294
2009-05-28	0.36	0.38	0.36	0.37	58690811
2009-05-29	0.37	0.38	0.37	0.38	39003963
2009-06-01	0.39	0.40	0.38	0.39	38143104
2009-06-02	0.39	0.41	0.39	0.40	41586815
2009-06-03	0.40	0.41	0.39	0.40	38001530
2009-06-04	0.41	0.41	0.39	0.40	26247359
2009-06-05	0.40	0.41	0.39	0.39	27616190
2009-06-08	0.39	0.39	0.37	0.38	45356987
2009-06-09	0.38	0.39	0.37	0.38	46549181
2009-06-10	0.39	0.39	0.37	0.39	34553017
2009-06-11	0.39	0.39	0.37	0.38	24589240
2009-06-12	0.38	0.38	0.37	0.38	20275711
2009-06-15	0.37	0.37	0.36	0.36	24475583
2009-06-16	0.37	0.37	0.35	0.35	31935416
2009-06-17	0.34	0.35	0.33	0.35	51645371
2009-06-18	0.35	0.35	0.34	0.34	25237626
2009-06-19	0.34	0.35	0.34	0.34	31572990
2009-06-22	0.34	0.34	0.33	0.33	33998202
2009-06-23	0.33	0.34	0.33	0.34	35730427
2009-06-24	0.34	0.34	0.33	0.33	20149695
2009-06-25	0.33	0.34	0.32	0.34	47319354
2009-06-26	0.34	0.36	0.34	0.35	53887099
2009-06-29	0.35	0.36	0.35	0.35	21594236
2009-06-30	0.35	0.36	0.35	0.35	30275517
2009-07-01	0.36	0.36	0.35	0.36	28984127
2009-07-02	0.35	0.36	0.34	0.35	22507456
2009-07-06	0.35	0.35	0.33	0.34	20023356
2009-07-07	0.34	0.34	0.32	0.32	37702462
2009-07-08	0.33	0.33	0.32	0.33	21839355
2009-07-09	0.33	0.34	0.32	0.32	24421885
2009-07-10	0.32	0.33	0.31	0.32	22387071
2009-07-13	0.32	0.34	0.30	0.34	45212923
2009-07-14	0.34	0.34	0.33	0.34	18614974
2009-07-15	0.34	0.35	0.33	0.34	39295675
2009-07-16	0.34	0.36	0.34	0.36	38486717
2009-07-17	0.36	0.36	0.35	0.35	36296440
2009-07-20	0.35	0.36	0.35	0.36	31143289
2009-07-21	0.36	0.36	0.34	0.35	25652478
2009-07-22	0.35	0.36	0.35	0.35	31063865
2009-07-23	0.35	0.37	0.35	0.37	84590334
2009-07-24	0.37	0.39	0.36	0.38	53090363
2009-07-27	0.38	0.40	0.37	0.40	57348922
2009-07-28	0.42	0.43	0.39	0.40	119003647
2009-07-29	0.39	0.39	0.38	0.39	61280576
2009-07-30	0.39	0.40	0.38	0.39	39830524
2009-07-31	0.38	0.40	0.38	0.38	25387708
2009-08-03	0.38	0.39	0.38	0.38	24230270
2009-08-04	0.38	0.38	0.37	0.38	22405626
2009-08-05	0.38	0.39	0.38	0.38	15157759
2009-08-06	0.38	0.39	0.37	0.37	29117757
2009-08-07	0.38	0.39	0.38	0.39	27381182
2009-08-10	0.39	0.39	0.38	0.38	16724860
2009-08-11	0.38	0.38	0.37	0.38	21396667
2009-08-12	0.38	0.38	0.37	0.37	25207864
2009-08-13	0.37	0.38	0.37	0.38	17114172
2009-08-14	0.38	0.38	0.37	0.37	23896317
2009-08-17	0.37	0.37	0.36	0.37	30387966
2009-08-18	0.37	0.38	0.37	0.37	16152063
2009-08-19	0.36	0.37	0.36	0.37	19150267
2009-08-20	0.36	0.37	0.36	0.37	17318138
2009-08-21	0.37	0.38	0.37	0.38	31487676
2009-08-24	0.38	0.39	0.37	0.37	17996922
2009-08-25	0.37	0.38	0.36	0.36	40514425
2009-08-26	0.36	0.37	0.36	0.37	16961279
2009-08-27	0.37	0.38	0.36	0.38	19285242
2009-08-28	0.38	0.38	0.37	0.38	19519420
2009-08-31	0.38	0.38	0.37	0.37	19559229
2009-09-01	0.37	0.38	0.36	0.36	25915709
2009-09-02	0.36	0.36	0.35	0.35	40959232
2009-09-03	0.35	0.35	0.35	0.35	21326847
2009-09-04	0.35	0.36	0.35	0.35	34833401
2009-09-08	0.36	0.36	0.36	0.36	28080696
2009-09-09	0.36	0.40	0.36	0.40	84781184
2009-09-10	0.40	0.41	0.39	0.40	34106623
2009-09-11	0.40	0.41	0.39	0.41	58670782
2009-09-14	0.42	0.45	0.42	0.44	100950778
2009-09-15	0.44	0.45	0.43	0.44	32231293
2009-09-16	0.45	0.45	0.44	0.45	43607360
2009-09-17	0.45	0.45	0.45	0.45	33782200
2009-09-18	0.46	0.46	0.45	0.46	40140413
2009-09-21	0.46	0.48	0.45	0.48	60249598
2009-09-22	0.49	0.49	0.46	0.46	35956541
2009-09-23	0.47	0.47	0.44	0.45	40340728
2009-09-24	0.45	0.46	0.44	0.44	24301952
2009-09-25	0.44	0.44	0.43	0.44	22585599
2009-09-28	0.44	0.45	0.44	0.45	13418170
2009-09-29	0.45	0.46	0.44	0.44	27803067
2009-09-30	0.46	0.46	0.43	0.43	49538047
2009-10-01	0.43	0.43	0.42	0.43	44685373
2009-10-02	0.42	0.44	0.42	0.43	26163262
2009-10-05	0.43	0.45	0.43	0.44	21691384
2009-10-06	0.44	0.45	0.43	0.44	52046841
2009-10-07	0.45	0.46	0.44	0.45	28017023
2009-10-08	0.45	0.46	0.44	0.45	26799869
2009-10-09	0.45	0.46	0.44	0.46	14698426
2009-10-12	0.46	0.47	0.46	0.46	36527034
2009-10-13	0.45	0.46	0.45	0.46	11815805
2009-10-14	0.46	0.47	0.46	0.47	22166461
2009-10-15	0.47	0.47	0.46	0.47	28422715
2009-10-16	0.47	0.47	0.46	0.47	40518904
2009-10-19	0.47	0.49	0.47	0.49	28589885
2009-10-20	0.49	0.50	0.48	0.49	31428733
2009-10-21	0.49	0.50	0.48	0.48	31844415
2009-10-22	0.48	0.49	0.47	0.49	35103037
2009-10-23	0.49	0.50	0.48	0.49	30038462
2009-10-26	0.50	0.52	0.50	0.52	85398462
2009-10-27	0.49	0.50	0.45	0.46	124068987
2009-10-28	0.44	0.45	0.39	0.40	188979510
2009-10-29	0.41	0.43	0.40	0.43	99158974
2009-10-30	0.43	0.43	0.41	0.42	34607295
2009-11-02	0.43	0.43	0.41	0.42	33622845
2009-11-03	0.42	0.43	0.41	0.43	23580797
2009-11-04	0.44	0.44	0.42	0.42	24560188
2009-11-05	0.42	0.44	0.42	0.44	35570879
2009-11-06	0.43	0.44	0.42	0.43	36006267
2009-11-09	0.44	0.45	0.44	0.44	25296441
2009-11-10	0.44	0.45	0.44	0.44	19249212
2009-11-11	0.44	0.45	0.44	0.44	18341245
2009-11-12	0.44	0.44	0.42	0.42	32867707
2009-11-13	0.43	0.44	0.42	0.43	27358720
2009-11-16	0.44	0.46	0.44	0.46	39450752
2009-11-17	0.46	0.46	0.45	0.45	35792440
2009-11-18	0.46	0.46	0.45	0.46	23136828
2009-11-19	0.45	0.45	0.43	0.43	38074234
2009-11-20	0.44	0.44	0.42	0.43	24746428
2009-11-23	0.44	0.44	0.43	0.44	22576188
2009-11-24	0.44	0.44	0.42	0.42	25680894
2009-11-25	0.43	0.43	0.42	0.42	15190970
2009-11-27	0.42	0.43	0.41	0.41	24792320
2009-11-30	0.41	0.42	0.40	0.40	57212923
2009-12-01	0.40	0.41	0.40	0.41	42308284
2009-12-02	0.41	0.42	0.41	0.41	38900667
2009-12-03	0.42	0.42	0.40	0.41	19632441
2009-12-04	0.42	0.43	0.41	0.43	50188286
2009-12-07	0.42	0.43	0.41	0.42	32947324
2009-12-08	0.41	0.41	0.41	0.41	27745276
2009-12-09	0.41	0.41	0.41	0.41	27942716
2009-12-10	0.41	0.41	0.40	0.41	35223615
2009-12-11	0.42	0.42	0.41	0.42	55491325
2009-12-14	0.42	0.42	0.41	0.42	29623610
2009-12-15	0.41	0.42	0.41	0.42	17993465
2009-12-16	0.42	0.43	0.42	0.42	23902142
2009-12-17	0.42	0.42	0.41	0.41	29283453
2009-12-18	0.42	0.42	0.40	0.41	38511355
2009-12-21	0.41	0.42	0.41	0.42	19544509
2009-12-22	0.42	0.43	0.42	0.42	17312192
2009-12-23	0.42	0.43	0.42	0.43	21049468
2009-12-24	0.43	0.43	0.43	0.43	12166525
2009-12-28	0.43	0.44	0.42	0.43	24442937
2009-12-29	0.43	0.43	0.43	0.43	15138367
2009-12-30	0.43	0.44	0.43	0.44	18686204
2009-12-31	0.44	0.44	0.43	0.43	19487677
2010-01-04	0.43	0.44	0.43	0.44	34269756
2010-01-05	0.44	0.45	0.43	0.45	29328829
2010-01-06	0.45	0.46	0.45	0.46	30572474
2010-01-07	0.46	0.47	0.45	0.46	46244474
2010-01-08	0.46	0.46	0.45	0.46	51194425
2010-01-11	0.46	0.46	0.45	0.45	49305020
2010-01-12	0.46	0.47	0.45	0.45	50548029
2010-01-13	0.46	0.46	0.45	0.45	25836664
2010-01-14	0.45	0.46	0.45	0.45	43987326
2010-01-15	0.45	0.46	0.43	0.44	36626623
2010-01-19	0.44	0.44	0.42	0.42	75483260
2010-01-20	0.42	0.43	0.41	0.42	55501630
2010-01-21	0.43	0.44	0.42	0.43	123254527
2010-01-22	0.43	0.43	0.41	0.42	69128512
2010-01-25	0.42	0.42	0.41	0.41	39644920
2010-01-26	0.41	0.44	0.41	0.43	66672957
2010-01-27	0.43	0.44	0.43	0.44	73829049
2010-01-28	0.44	0.44	0.41	0.41	113282234
2010-01-29	0.42	0.42	0.40	0.40	70274042
2010-02-01	0.40	0.41	0.39	0.41	39879292
2010-02-02	0.41	0.43	0.40	0.42	84082749
2010-02-03	0.41	0.42	0.40	0.40	43647998
2010-02-04	0.40	0.40	0.38	0.38	78906426
2010-02-05	0.38	0.38	0.37	0.38	80596603
2010-02-08	0.39	0.39	0.37	0.37	42692858
2010-02-09	0.38	0.39	0.37	0.39	52170553
2010-02-10	0.39	0.39	0.38	0.38	35415101
2010-02-11	0.38	0.40	0.38	0.40	40904768
2010-02-12	0.40	0.40	0.39	0.40	42421949
2010-02-16	0.40	0.40	0.39	0.40	22574206
2010-02-17	0.40	0.41	0.40	0.40	19420991
2010-02-18	0.40	0.40	0.40	0.40	18588862
2010-02-19	0.40	0.40	0.40	0.40	19235967
2010-02-22	0.41	0.41	0.40	0.41	25416640
2010-02-23	0.41	0.41	0.39	0.40	28764862
2010-02-24	0.40	0.41	0.40	0.40	51919294
2010-02-25	0.40	0.41	0.39	0.41	30868601
2010-02-26	0.41	0.41	0.40	0.41	23215357
2010-03-01	0.41	0.42	0.41	0.42	26248761
2010-03-02	0.42	0.42	0.42	0.42	30225984
2010-03-03	0.42	0.42	0.41	0.42	34541181
2010-03-04	0.42	0.42	0.41	0.42	15597241
2010-03-05	0.42	0.44	0.42	0.44	55520185
2010-03-08	0.44	0.45	0.44	0.44	24286080
2010-03-09	0.44	0.45	0.44	0.44	32531513
2010-03-10	0.44	0.46	0.44	0.45	37786107
2010-03-11	0.45	0.46	0.44	0.46	53117950
2010-03-12	0.46	0.46	0.44	0.44	48252925
2010-03-15	0.44	0.45	0.43	0.44	25265785
2010-03-16	0.44	0.45	0.44	0.45	22998138
2010-03-17	0.45	0.46	0.45	0.45	33158395
2010-03-18	0.45	0.46	0.44	0.44	72308670
2010-03-19	0.45	0.45	0.44	0.45	39288891
2010-03-22	0.44	0.47	0.44	0.47	63707070
2010-03-23	0.47	0.49	0.47	0.48	75134522
2010-03-24	0.47	0.47	0.45	0.46	92427192
2010-03-25	0.46	0.48	0.46	0.47	67108539
2010-03-26	0.47	0.48	0.47	0.48	41497594
2010-03-29	0.48	0.48	0.47	0.48	27740474
2010-03-30	0.48	0.48	0.47	0.47	48071615
2010-03-31	0.47	0.47	0.46	0.46	36456698
2010-04-01	0.46	0.48	0.46	0.48	56120190
2010-04-05	0.48	0.49	0.48	0.48	39066105
2010-04-06	0.48	0.49	0.48	0.49	24279610
2010-04-07	0.49	0.50	0.49	0.49	33000700
2010-04-08	0.49	0.50	0.49	0.49	30310524
2010-04-09	0.50	0.51	0.49	0.50	41774715
2010-04-12	0.52	0.54	0.51	0.51	102992384
2010-04-13	0.52	0.52	0.51	0.51	60383743
2010-04-14	0.52	0.55	0.51	0.54	92823804
2010-04-15	0.54	0.54	0.52	0.52	96503546
2010-04-16	0.52	0.53	0.52	0.53	45784448
2010-04-19	0.52	0.54	0.51	0.53	74293370
2010-04-20	0.53	0.54	0.53	0.53	29157880
2010-04-21	0.53	0.54	0.53	0.53	59246649
2010-04-22	0.53	0.55	0.53	0.54	57195512
2010-04-23	0.54	0.55	0.54	0.55	36330488
2010-04-26	0.55	0.57	0.55	0.56	69689788
2010-04-27	0.55	0.55	0.52	0.53	149361590
2010-04-28	0.54	0.57	0.54	0.56	117952252
2010-04-29	0.56	0.57	0.55	0.56	67850553
2010-04-30	0.56	0.57	0.53	0.53	70050232
2010-05-03	0.53	0.55	0.53	0.54	76983232
2010-05-04	0.55	0.55	0.52	0.53	58125886
2010-05-05	0.52	0.54	0.51	0.51	56865531
2010-05-06	0.51	0.51	0.46	0.49	93060730
2010-05-07	0.49	0.50	0.46	0.47	95869051
2010-05-10	0.51	0.52	0.49	0.51	48171133
2010-05-11	0.51	0.54	0.50	0.52	56004671
2010-05-12	0.52	0.55	0.52	0.54	57166589
2010-05-13	0.53	0.54	0.52	0.53	48705209
2010-05-14	0.52	0.53	0.50	0.51	51973887
2010-05-17	0.51	0.52	0.48	0.51	60882490
2010-05-18	0.52	0.53	0.50	0.50	38132283
2010-05-19	0.49	0.50	0.48	0.49	78974522
2010-05-20	0.47	0.49	0.47	0.48	86012413
2010-05-21	0.47	0.50	0.46	0.48	83986688
2010-05-24	0.49	0.50	0.48	0.49	37672442
2010-05-25	0.47	0.49	0.46	0.49	62047292
2010-05-26	0.52	0.54	0.51	0.52	147538560
2010-05-27	0.53	0.55	0.53	0.54	75098686
2010-05-28	0.54	0.54	0.52	0.53	65044480
2010-06-01	0.52	0.53	0.51	0.51	35888703
2010-06-02	0.51	0.53	0.50	0.53	27459067
2010-06-03	0.53	0.54	0.52	0.54	40126458
2010-06-04	0.52	0.53	0.50	0.51	57764152
2010-06-07	0.51	0.52	0.49	0.49	28814202
2010-06-08	0.49	0.50	0.47	0.50	43846525
2010-06-09	0.51	0.52	0.49	0.50	62764990
2010-06-10	0.51	0.52	0.50	0.52	51706047
2010-06-11	0.52	0.54	0.51	0.54	67101755
2010-06-14	0.54	0.55	0.54	0.54	56097212
2010-06-15	0.55	0.56	0.54	0.56	47720187
2010-06-16	0.55	0.59	0.55	0.58	85148283
2010-06-17	0.58	0.59	0.56	0.58	53914041
2010-06-18	0.58	0.59	0.57	0.59	55511226
2010-06-21	0.60	0.61	0.57	0.57	63271359
2010-06-22	0.57	0.59	0.56	0.56	46239422
2010-06-23	0.57	0.58	0.56	0.57	38076538
2010-06-24	0.57	0.57	0.54	0.55	65169722
2010-06-25	0.55	0.56	0.55	0.56	41020350
2010-06-28	0.55	0.58	0.55	0.57	35660543
2010-06-29	0.55	0.55	0.52	0.52	56110328
2010-06-30	0.53	0.54	0.52	0.52	35275839
2010-07-01	0.52	0.53	0.49	0.52	45891643
2010-07-02	0.53	0.53	0.51	0.51	22847098
2010-07-06	0.52	0.54	0.50	0.51	31679935
2010-07-07	0.51	0.54	0.51	0.54	41931903
2010-07-08	0.55	0.55	0.54	0.55	53561339
2010-07-09	0.55	0.56	0.55	0.56	47430392
2010-07-12	0.56	0.57	0.56	0.56	38373375
2010-07-13	0.57	0.57	0.55	0.56	56067136
2010-07-14	0.56	0.57	0.55	0.55	40530812
2010-07-15	0.55	0.56	0.54	0.55	33684729
2010-07-16	0.55	0.55	0.52	0.52	56103867
2010-07-19	0.53	0.53	0.51	0.52	26385468
2010-07-20	0.51	0.53	0.50	0.52	44808062
2010-07-21	0.53	0.54	0.52	0.54	51383550
2010-07-22	0.55	0.58	0.54	0.58	90857787
2010-07-23	0.57	0.59	0.57	0.58	37513152
2010-07-26	0.59	0.60	0.59	0.60	80899449
2010-07-27	0.62	0.63	0.59	0.59	118464446
2010-07-28	0.59	0.60	0.58	0.58	43290108
2010-07-29	0.59	0.59	0.57	0.58	35143998
2010-07-30	0.57	0.60	0.57	0.59	34172728
2010-08-02	0.60	0.60	0.59	0.60	43810616
2010-08-03	0.59	0.60	0.57	0.58	40529660
2010-08-04	0.58	0.60	0.58	0.59	26904381
2010-08-05	0.59	0.59	0.58	0.58	32559680
2010-08-06	0.57	0.58	0.57	0.58	40895228
2010-08-09	0.59	0.59	0.58	0.59	37867964
2010-08-10	0.58	0.59	0.58	0.59	27656442
2010-08-11	0.58	0.58	0.57	0.57	43714748
2010-08-12	0.57	0.57	0.55	0.57	25323455
2010-08-13	0.57	0.58	0.56	0.56	23892095
2010-08-16	0.56	0.56	0.55	0.55	56769977
2010-08-17	0.56	0.58	0.56	0.57	52166395
2010-08-18	0.57	0.59	0.57	0.59	45684793
2010-08-19	0.59	0.59	0.57	0.57	49342589
2010-08-20	0.57	0.58	0.56	0.57	28288505
2010-08-23	0.58	0.59	0.56	0.57	24568188
2010-08-24	0.56	0.57	0.54	0.56	29257663
2010-08-25	0.55	0.57	0.55	0.57	31433978
2010-08-26	0.57	0.58	0.54	0.55	37650045
2010-08-27	0.55	0.57	0.53	0.57	62277369
2010-08-30	0.56	0.57	0.54	0.55	34228409
2010-08-31	0.54	0.56	0.54	0.56	51952826
2010-09-01	0.57	0.59	0.57	0.57	52256382
2010-09-02	0.57	0.59	0.57	0.58	33140985
2010-09-03	0.59	0.60	0.59	0.60	35207228
2010-09-07	0.60	0.62	0.59	0.60	57983353
2010-09-08	0.60	0.62	0.60	0.61	47203006
2010-09-09	0.62	0.63	0.61	0.62	58328892
2010-09-10	0.62	0.64	0.62	0.62	42590142
2010-09-13	0.63	0.64	0.63	0.64	59244602
2010-09-14	0.64	0.67	0.64	0.66	107066812
2010-09-15	0.66	0.69	0.66	0.67	84443064
2010-09-16	0.66	0.69	0.66	0.69	58400445
2010-09-17	0.69	0.69	0.68	0.69	87005823
2010-09-20	0.70	0.71	0.69	0.71	44692729
2010-09-21	0.71	0.71	0.70	0.70	48102972
2010-09-22	0.70	0.71	0.68	0.69	54042361
2010-09-23	0.68	0.71	0.67	0.69	50299775
2010-09-24	0.70	0.72	0.70	0.70	54102586
2010-09-27	0.70	0.71	0.70	0.71	23532666
2010-09-28	0.71	0.72	0.70	0.71	50584059
2010-09-29	0.71	0.72	0.71	0.71	32254650
2010-09-30	0.72	0.72	0.70	0.70	35569976
2010-10-01	0.71	0.72	0.69	0.70	35208702
2010-10-04	0.70	0.71	0.69	0.70	33949693
2010-10-05	0.71	0.73	0.70	0.70	116461691
2010-10-06	0.70	0.71	0.69	0.69	44579644
2010-10-07	0.70	0.71	0.69	0.70	33826045
2010-10-08	0.70	0.73	0.70	0.72	56113664
2010-10-11	0.72	0.73	0.72	0.72	26764475
2010-10-12	0.71	0.73	0.71	0.73	37721081
2010-10-13	0.73	0.75	0.73	0.73	52093248
2010-10-14	0.73	0.74	0.72	0.72	37156792
2010-10-15	0.73	0.73	0.71	0.71	64655675
2010-10-18	0.72	0.72	0.71	0.72	25497087
2010-10-19	0.71	0.72	0.69	0.70	38729404
2010-10-20	0.70	0.71	0.70	0.71	23853181
2010-10-21	0.71	0.75	0.70	0.71	36935867
2010-10-22	0.72	0.74	0.71	0.74	39787453
2010-10-25	0.74	0.76	0.74	0.75	63810559
2010-10-26	0.71	0.76	0.70	0.75	130719483
2010-10-27	0.75	0.75	0.72	0.73	60149565
2010-10-28	0.74	0.75	0.72	0.73	43435452
2010-10-29	0.73	0.74	0.72	0.73	28235128
2010-11-01	0.73	0.74	0.72	0.73	29198462
2010-11-02	0.73	0.74	0.72	0.73	36164349
2010-11-03	0.73	0.74	0.72	0.73	34244990
2010-11-04	0.74	0.76	0.73	0.76	54728316
2010-11-05	0.76	0.80	0.76	0.79	63052472
2010-11-08	0.79	0.81	0.78	0.81	55242556
2010-11-09	0.81	0.81	0.80	0.80	40788025
2010-11-10	0.80	0.81	0.79	0.81	32901368
2010-11-11	0.80	0.82	0.80	0.81	31537081
2010-11-12	0.80	0.81	0.79	0.79	28925434
2010-11-15	0.79	0.80	0.77	0.78	29580732
2010-11-16	0.78	0.80	0.77	0.78	46367872
2010-11-17	0.78	0.81	0.78	0.80	47067644
2010-11-18	0.81	0.82	0.81	0.81	38859577
2010-11-19	0.81	0.85	0.81	0.85	57876601
2010-11-22	0.86	0.86	0.84	0.86	66941184
2010-11-23	0.85	0.87	0.85	0.87	42384380
2010-11-24	0.88	0.89	0.88	0.88	60683262
2010-11-26	0.89	0.89	0.87	0.88	15921470
2010-11-29	0.88	0.88	0.87	0.88	62686267
2010-11-30	0.87	0.92	0.87	0.90	56533946
2010-12-01	0.91	0.92	0.90	0.90	41701882
2010-12-02	0.91	0.92	0.89	0.91	30576575
2010-12-03	0.90	0.92	0.90	0.92	33971647
2010-12-06	0.93	0.93	0.91	0.93	25833723
2010-12-07	0.94	0.94	0.92	0.92	44538877
2010-12-08	0.92	0.93	0.91	0.92	17188988
2010-12-09	0.91	0.92	0.91	0.92	44134910
2010-12-10	0.92	0.94	0.92	0.94	40530047
2010-12-13	0.93	0.94	0.93	0.93	56712573
2010-12-14	0.93	0.94	0.89	0.89	87573310
2010-12-15	0.88	0.89	0.84	0.86	157124800
2010-12-16	0.86	0.88	0.85	0.88	50269369
2010-12-17	0.88	0.90	0.87	0.90	57894076
2010-12-20	0.91	0.91	0.88	0.89	31719615
2010-12-21	0.90	0.90	0.89	0.90	26119546
2010-12-22	0.89	0.89	0.84	0.85	64090299
2010-12-23	0.85	0.87	0.85	0.86	24582207
2010-12-27	0.86	0.86	0.84	0.85	17159161
2010-12-28	0.85	0.85	0.83	0.84	26426751
2010-12-29	0.84	0.86	0.84	0.85	25799869
2010-12-30	0.85	0.87	0.85	0.86	18538491
2010-12-31	0.86	0.86	0.85	0.86	28768318
2011-01-03	0.86	0.88	0.85	0.87	55301822
2011-01-04	0.87	0.88	0.84	0.85	39283646
2011-01-05	0.85	0.87	0.85	0.87	27422908
2011-01-06	0.87	0.87	0.85	0.85	28519227
2011-01-07	0.86	0.86	0.82	0.84	39600189
2011-01-10	0.83	0.87	0.82	0.86	33755903
2011-01-11	0.87	0.88	0.85	0.85	24458108
2011-01-12	0.86	0.87	0.86	0.86	17217339
2011-01-13	0.86	0.87	0.86	0.87	20226879
2011-01-14	0.87	0.88	0.86	0.88	19333115
2011-01-18	0.88	0.89	0.87	0.89	31234105
2011-01-19	0.89	0.89	0.86	0.86	35674304
2011-01-20	0.86	0.87	0.84	0.85	37171198
2011-01-21	0.85	0.85	0.83	0.83	49151676
2011-01-24	0.84	0.86	0.83	0.84	83380858
2011-01-25	0.84	0.84	0.81	0.83	71470780
2011-01-26	0.83	0.85	0.82	0.84	52462909
2011-01-27	0.88	0.94	0.87	0.93	205093180
2011-01-28	0.94	0.95	0.92	0.93	78170810
2011-01-31	0.94	0.94	0.93	0.94	60080445
2011-02-01	0.94	0.94	0.93	0.94	63034046
2011-02-02	0.94	0.95	0.93	0.93	46700730
2011-02-03	0.93	0.95	0.93	0.94	51025087
2011-02-04	0.94	1.01	0.93	1.00	97827453
2011-02-07	1.00	1.02	0.99	1.02	75481850
2011-02-08	1.02	1.05	1.02	1.05	67068666
2011-02-09	1.04	1.07	1.04	1.04	61351999
2011-02-10	1.04	1.08	1.03	1.08	66011769
2011-02-11	1.08	1.09	1.07	1.09	39558012
2011-02-14	1.09	1.10	1.08	1.08	54011004
2011-02-15	1.06	1.07	1.04	1.05	48104576
2011-02-16	1.05	1.07	1.04	1.06	34588152
2011-02-17	1.05	1.06	1.04	1.06	26992893
2011-02-18	1.05	1.07	1.05	1.06	24980607
2011-02-22	1.04	1.07	1.03	1.03	33789177
2011-02-23	1.03	1.04	0.97	1.00	64711872
2011-02-24	1.00	1.02	0.99	1.01	41045882
2011-02-25	1.01	1.05	1.01	1.03	42644985
2011-02-28	1.04	1.04	1.01	1.03	28875901
2011-03-01	1.04	1.04	1.00	1.01	38252732
2011-03-02	1.01	1.01	0.98	1.00	33069118
2011-03-03	1.02	1.04	1.01	1.04	45684028
2011-03-04	1.04	1.05	1.03	1.05	40583866
2011-03-07	1.05	1.08	1.03	1.06	86850875
2011-03-08	1.06	1.10	1.06	1.09	73396223
2011-03-09	1.08	1.10	1.06	1.08	32837695
2011-03-10	1.06	1.07	1.05	1.06	33937019
2011-03-11	1.06	1.09	1.05	1.09	40430207
2011-03-14	1.07	1.08	1.05	1.07	35233146
2011-03-15	1.03	1.07	1.02	1.06	39537024
2011-03-16	1.05	1.07	1.03	1.05	35505272
2011-03-17	1.07	1.07	1.04	1.05	26411709
2011-03-18	1.02	1.03	0.98	0.99	123544249
2011-03-21	1.00	1.03	1.00	1.02	40888638
2011-03-22	1.02	1.03	1.00	1.00	30476348
2011-03-23	1.00	1.02	0.99	1.01	29820285
2011-03-24	1.02	1.03	1.01	1.02	28702333
2011-03-25	1.02	1.05	1.02	1.03	31678010
2011-03-28	1.03	1.04	1.01	1.02	31876537
2011-03-29	1.01	1.07	1.00	1.07	74373567
2011-03-30	1.07	1.10	1.07	1.08	50036415
2011-03-31	1.08	1.09	1.06	1.06	41688894
2011-04-01	1.07	1.16	1.06	1.14	127977977
2011-04-04	1.16	1.17	1.14	1.16	74038010
2011-04-05	1.17	1.20	1.16	1.19	55299453
2011-04-06	1.20	1.20	1.14	1.15	57268861
2011-04-07	1.15	1.17	1.13	1.14	42722169
2011-04-08	1.15	1.15	1.11	1.12	48998138
2011-04-11	1.12	1.16	1.12	1.15	56877503
2011-04-12	1.13	1.17	1.12	1.16	63169594
2011-04-13	1.16	1.17	1.15	1.17	39321150
2011-04-14	1.16	1.17	1.14	1.15	44478016
2011-04-15	1.14	1.16	1.14	1.15	26973694
2011-04-18	1.14	1.17	1.12	1.16	41195513
2011-04-19	1.16	1.22	1.16	1.22	86822652
2011-04-20	1.23	1.24	1.22	1.23	66025216
2011-04-21	1.24	1.24	1.21	1.23	25515642
2011-04-25	1.25	1.25	1.21	1.23	55331898
2011-04-26	1.17	1.18	1.08	1.09	294871620
2011-04-27	1.09	1.10	1.07	1.09	110737402
2011-04-28	1.10	1.13	1.09	1.10	92584703
2011-04-29	1.10	1.10	1.06	1.07	97098040
2011-05-02	1.07	1.07	1.02	1.04	110243836
2011-05-03	1.04	1.04	1.01	1.01	80591229
2011-05-04	1.01	1.02	0.98	1.02	93868672
2011-05-05	1.01	1.03	1.00	1.02	79027770
2011-05-06	1.03	1.05	1.01	1.03	82286207
2011-05-09	1.03	1.04	1.02	1.03	57617470
2011-05-10	1.03	1.06	1.02	1.05	67393661
2011-05-11	1.05	1.08	1.05	1.07	96481149
2011-05-12	1.07	1.08	1.06	1.06	63489786
2011-05-13	1.07	1.07	1.04	1.05	53280568
2011-05-16	1.04	1.04	1.01	1.01	58700729
2011-05-17	1.01	1.01	0.96	1.00	121149950
2011-05-18	1.03	1.06	1.02	1.05	103418942
2011-05-19	1.05	1.06	1.03	1.05	50656063
2011-05-20	1.05	1.05	1.01	1.02	64332026
2011-05-23	8.01	8.13	7.94	8.07	5777850
2011-05-24	8.07	8.11	7.95	7.97	4308494
2011-05-25	7.92	8.01	7.77	7.95	7731048
2011-05-26	7.86	8.15	7.86	8.14	6998340
2011-05-27	8.16	8.24	8.08	8.12	3517382
2011-05-31	8.18	8.22	7.97	8.09	5702769
2011-06-01	8.07	8.33	8.07	8.27	11729614
2011-06-02	8.27	8.42	8.12	8.21	9084386
2011-06-03	8.12	8.56	8.10	8.26	8711913
2011-06-06	8.26	8.30	8.05	8.08	5440730
2011-06-07	8.10	8.21	8.02	8.03	5574674
2011-06-08	8.01	8.01	7.73	7.76	8733457
2011-06-09	7.78	8.13	7.71	8.10	14895132
2011-06-10	8.22	8.32	7.94	7.96	11879228
2011-06-13	8.20	8.50	8.10	8.44	17447312
2011-06-14	8.55	8.68	8.52	8.65	13028279
2011-06-15	8.55	8.64	8.41	8.45	8614659
2011-06-16	8.44	8.56	8.31	8.44	10795413
2011-06-17	8.64	8.67	8.33	8.45	15450889
2011-06-20	8.45	8.95	8.40	8.92	12358905
2011-06-21	8.98	9.27	8.94	9.14	16236563
2011-06-22	9.12	9.30	8.96	8.97	7906081
2011-06-23	8.83	9.15	8.74	9.14	9340705
2011-06-24	9.11	9.28	8.99	9.23	33238246
2011-06-27	9.22	9.34	9.12	9.22	10837832
2011-06-28	9.45	9.64	9.41	9.63	9726343
2011-06-29	9.65	9.82	9.51	9.57	10520242
2011-06-30	9.57	9.68	9.55	9.60	5415883
2011-07-01	9.64	9.88	9.56	9.83	7356512
2011-07-05	9.73	10.11	9.64	10.08	12320635
2011-07-06	10.05	10.08	9.81	9.89	14288191
2011-07-07	9.96	10.12	9.87	9.88	10712839
2011-07-08	9.72	9.90	9.61	9.87	6766111
2011-07-11	9.76	9.92	9.54	9.58	7642214
2011-07-12	9.57	9.82	9.53	9.71	7931734
2011-07-13	9.75	10.02	9.73	9.85	6511122
2011-07-14	9.87	9.91	9.67	9.71	5247037
2011-07-15	9.75	9.77	9.57	9.67	4582038
2011-07-18	9.60	9.72	9.57	9.64	3575866
2011-07-19	9.74	10.26	9.71	10.23	12371780
2011-07-20	10.23	10.23	10.03	10.08	6574513
2011-07-21	10.11	10.30	9.97	9.98	10540706
2011-07-22	10.00	10.04	9.83	9.89	12015911
2011-07-25	9.81	9.89	9.65	9.75	13196617
2011-07-26	9.80	10.20	9.27	9.36	38519106
2011-07-27	9.30	9.39	8.93	8.94	12510284
2011-07-28	8.91	9.41	8.84	9.25	15313135
2011-07-29	9.07	9.28	8.98	9.11	9855726
2011-08-01	9.26	9.39	8.96	9.04	8529556
2011-08-02	8.93	9.14	8.56	8.59	11059942
2011-08-03	8.49	8.73	8.20	8.70	16895068
2011-08-04	8.58	8.60	7.96	8.04	14732700
2011-08-05	8.20	8.29	7.53	7.77	21142677
2011-08-08	7.39	7.58	6.75	6.94	22781298
2011-08-09	7.23	7.62	6.89	7.61	15928544
2011-08-10	7.65	7.81	7.32	7.33	11007275
2011-08-11	7.41	7.94	7.27	7.81	10134950
2011-08-12	7.89	7.99	7.79	7.91	6757474
2011-08-15	8.03	8.20	7.90	8.19	8806201
2011-08-16	8.06	8.12	7.80	7.87	10196520
2011-08-17	7.95	8.03	7.27	7.34	14357672
2011-08-18	7.10	7.12	6.78	6.93	21946325
2011-08-19	6.83	7.21	6.53	6.55	12013180
2011-08-22	6.90	7.11	6.79	6.95	13076160
2011-08-23	7.07	7.87	6.94	7.77	19950789
2011-08-24	7.77	7.90	7.63	7.81	9058322
2011-08-25	7.83	7.91	7.39	7.40	10482222
2011-08-26	7.35	8.40	7.29	8.38	19680153
2011-08-29	8.50	8.84	8.43	8.70	16475318
2011-08-30	8.62	9.08	8.58	8.98	16103392
2011-08-31	9.04	9.11	8.67	8.80	13511509
2011-09-01	8.76	9.01	8.61	8.65	7256084
2011-09-02	8.44	8.56	8.25	8.36	7967055
2011-09-06	8.01	8.50	8.00	8.44	8235265
2011-09-07	8.67	8.84	8.46	8.83	9326388
2011-09-08	8.69	9.04	8.65	8.78	11893827
2011-09-09	8.67	8.68	8.20	8.38	10786503
2011-09-12	8.22	8.64	8.21	8.61	8382447
2011-09-13	8.65	8.92	8.59	8.83	6827149
2011-09-14	8.87	9.48	8.71	9.34	17877069
2011-09-15	9.36	9.59	9.15	9.53	15368807
2011-09-16	9.61	10.03	9.51	9.79	21129262
2011-09-19	9.59	9.87	9.46	9.75	9311853
2011-09-20	9.79	9.96	9.47	9.50	9102377
2011-09-21	9.51	9.60	9.14	9.15	9808506
2011-09-22	8.76	8.87	8.57	8.75	15163738
2011-09-23	8.84	9.31	8.81	9.02	9439996
2011-09-26	9.15	9.48	8.96	9.46	7840419
2011-09-27	9.72	9.74	9.28	9.38	11122591
2011-09-28	9.40	9.44	9.05	9.07	6278385
2011-09-29	9.27	9.28	8.25	8.75	11071648
2011-09-30	8.59	8.74	8.24	8.24	8775022
2011-10-03	8.13	8.41	7.83	8.01	9473239
2011-10-04	7.89	8.49	7.76	8.45	13734674
2011-10-05	8.44	8.64	8.28	8.60	9666763
2011-10-06	8.60	9.00	8.56	8.97	7197084
2011-10-07	8.98	9.11	8.63	8.68	7991298
2011-10-10	8.93	9.30	8.93	9.24	6514417
2011-10-11	9.21	9.46	9.09	9.34	7451679
2011-10-12	9.42	9.63	9.17	9.22	10928439
2011-10-13	9.16	9.35	9.04	9.12	7885472
2011-10-14	9.29	9.33	9.10	9.26	6383349
2011-10-17	9.31	9.49	8.91	9.00	6179045
2011-10-18	8.95	9.17	8.59	9.09	7561203
2011-10-19	9.03	9.14	8.82	8.85	5147294
2011-10-20	8.86	8.97	8.69	8.90	4313569
2011-10-21	9.03	9.18	8.97	9.07	8639917
2011-10-24	9.20	9.63	9.08	9.47	16450188
2011-10-25	9.22	10.36	9.19	9.95	47742020
2011-10-26	10.08	10.39	9.87	10.29	23188303
2011-10-27	10.55	10.69	10.32	10.67	16324414
2011-10-28	10.55	10.67	10.39	10.65	9466560
2011-10-31	10.52	10.85	10.44	10.48	10174872
2011-11-01	10.08	10.39	10.01	10.18	10327508
2011-11-02	10.47	10.65	10.20	10.40	10752857
2011-11-03	10.36	10.67	10.22	10.64	9800401
2011-11-04	10.61	10.64	10.35	10.46	6358309
2011-11-07	10.46	10.62	10.21	10.36	5109193
2011-11-08	10.47	10.53	10.05	10.40	7328934
2011-11-09	10.12	10.29	9.96	10.04	6602381
2011-11-10	10.15	10.17	9.86	10.06	5320184
2011-11-11	10.16	10.42	10.10	10.41	5239995
2011-11-14	10.44	10.56	10.27	10.30	4113721
2011-11-15	10.22	10.40	10.12	10.34	6413345
2011-11-16	10.22	10.35	9.98	10.04	4381408
2011-11-17	10.03	10.13	9.56	9.76	9633827
2011-11-18	9.82	9.85	9.42	9.54	7064591
2011-11-21	9.26	9.53	9.13	9.39	9812470
2011-11-22	9.39	9.53	9.29	9.32	7536162
2011-11-23	9.22	9.56	9.20	9.49	7916450
2011-11-25	9.44	9.52	9.21	9.27	3986110
2011-11-28	9.57	9.89	9.57	9.88	8160611
2011-11-29	9.87	9.91	9.63	9.72	10740200
2011-11-30	10.09	10.30	9.86	10.09	18249985
2011-12-01	9.93	10.23	9.81	10.16	7221811
2011-12-02	10.23	10.53	10.13	10.16	7206986
2011-12-05	10.32	10.44	10.25	10.43	5669905
2011-12-06	10.41	10.41	10.19	10.26	5319040
2011-12-07	10.18	10.28	9.99	10.21	5109531
2011-12-08	10.11	10.26	9.86	9.92	5013551
2011-12-09	9.96	10.30	9.86	10.26	5856307
2011-12-12	10.11	10.11	9.54	9.82	13169401
2011-12-13	9.94	9.95	9.11	9.24	16345072
2011-12-14	9.21	9.32	9.00	9.18	10805388
2011-12-15	9.37	9.43	8.97	9.20	11046422
2011-12-16	9.30	9.34	9.16	9.20	7546709
2011-12-19	9.25	9.30	8.91	8.94	4843480
2011-12-20	9.14	9.23	8.96	8.98	7809126
2011-12-21	9.00	9.03	8.65	8.83	9950192
2011-12-22	8.88	8.92	8.69	8.76	7104665
2011-12-23	8.81	9.11	8.74	9.08	5768592
2011-12-27	9.07	9.32	8.97	9.15	6032468
2011-12-28	9.12	9.16	8.92	9.00	4868714
2011-12-29	8.99	9.05	8.82	8.92	5373818
2011-12-30	8.92	9.10	8.87	8.91	4144595
2012-01-03	9.17	9.31	8.94	8.96	7177877
2012-01-04	8.95	9.11	8.87	9.02	8663266
2012-01-05	8.98	9.09	8.72	9.09	10834175
2012-01-06	9.09	9.30	9.02	9.20	8272270
2012-01-09	9.22	9.33	9.06	9.23	8280585
2012-01-10	9.37	9.40	9.19	9.33	8140800
2012-01-11	9.28	9.41	9.25	9.40	6458197
2012-01-12	9.46	9.67	9.39	9.64	12555160
2012-01-13	9.58	9.73	9.51	9.58	7501301
2012-01-17	9.65	9.76	9.42	9.47	8080881
2012-01-18	9.15	9.22	8.91	9.09	22024822
2012-01-19	9.14	9.22	8.92	9.05	16409776
2012-01-20	9.01	9.18	8.98	9.14	7729493
2012-01-23	9.24	9.54	9.23	9.40	12217444
2012-01-24	9.34	9.52	9.29	9.48	11923266
2012-01-25	9.46	9.66	9.41	9.62	16455901
2012-01-26	9.43	9.59	9.01	9.11	42279320
2012-01-27	9.06	9.62	9.03	9.55	17099847
2012-01-30	9.43	9.63	9.32	9.56	9042032
2012-01-31	9.75	9.98	9.70	9.88	19107219
2012-02-01	9.93	9.95	9.72	9.74	12362377
2012-02-02	9.75	9.81	9.57	9.63	10079753
2012-02-03	9.74	10.00	9.70	9.99	9345063
2012-02-06	9.91	10.10	9.87	10.03	6518808
2012-02-07	10.03	10.10	9.90	10.06	6205423
2012-02-08	10.13	10.35	10.00	10.13	11263617
2012-02-09	10.14	10.28	10.04	10.28	7961859
2012-02-10	10.15	10.23	10.08	10.18	8092499
2012-02-13	10.26	10.27	10.08	10.24	5043885
2012-02-14	10.21	10.52	10.17	10.52	10439730
2012-02-15	10.44	10.78	10.38	10.43	16625077
2012-02-16	10.38	10.64	10.38	10.63	9616053
2012-02-17	10.62	10.73	10.49	10.53	6541431
2012-02-21	10.46	10.50	10.19	10.24	5037020
2012-02-22	10.20	10.36	10.20	10.28	4355384
2012-02-23	10.30	10.39	10.20	10.23	3787026
2012-02-24	10.53	10.71	10.36	10.65	11399672
2012-02-27	10.59	10.89	10.46	10.82	11658279
2012-02-28	10.87	11.03	10.70	10.89	9780420
2012-02-29	11.05	11.16	10.92	11.08	11602888
2012-03-01	11.11	11.45	11.08	11.43	11152579
2012-03-02	11.43	11.50	11.32	11.45	7894464
2012-03-05	11.44	11.56	11.37	11.41	6848234
2012-03-06	11.24	11.25	10.92	11.03	10101104
2012-03-07	11.08	11.37	11.06	11.30	7104520
2012-03-08	11.43	11.59	11.37	11.52	7065066
2012-03-09	11.52	11.85	11.48	11.78	7486605
2012-03-12	11.58	11.89	11.43	11.83	10426251
2012-03-13	11.91	12.14	11.86	12.13	9437942
2012-03-14	12.09	12.30	12.06	12.11	10365221
2012-03-15	12.14	12.16	11.88	11.92	8137931
2012-03-16	11.96	11.96	11.65	11.71	9311603
2012-03-19	11.77	12.01	11.65	11.89	4358575
2012-03-20	11.82	12.03	11.80	11.99	4169716
2012-03-21	12.00	12.21	11.97	12.12	6013535
2012-03-22	12.00	12.24	11.99	12.13	5089011
2012-03-23	12.12	12.13	11.81	12.05	4810923
2012-03-26	12.17	12.33	12.12	12.28	4530104
2012-03-27	12.28	12.32	12.10	12.11	3746871
2012-03-28	12.11	12.14	11.73	11.90	5238714
2012-03-29	11.72	11.72	11.38	11.67	10222850
2012-03-30	11.77	11.92	11.59	11.67	5704525
2012-04-02	11.68	12.05	11.65	11.94	6178167
2012-04-03	11.95	12.19	11.91	12.17	6359509
2012-04-04	11.80	11.92	11.65	11.72	8982774
2012-04-05	11.72	11.96	11.72	11.86	5083145
2012-04-09	11.80	11.85	11.67	11.82	5339859
2012-04-10	11.80	11.85	11.38	11.45	7891934
2012-04-11	11.58	11.77	11.56	11.69	4996583
2012-04-12	11.68	11.82	11.63	11.80	2774772
2012-04-13	11.82	11.96	11.69	11.95	4768061
2012-04-16	12.04	12.12	11.78	11.80	3668286
2012-04-17	11.87	12.09	11.87	11.96	5042507
2012-04-18	11.93	12.12	11.81	12.04	4333816
2012-04-19	12.03	12.07	11.89	11.98	8579145
2012-04-20	11.79	12.77	11.68	12.60	31181929
2012-04-23	12.42	12.53	12.17	12.47	15705017
2012-04-24	12.48	12.50	11.76	11.83	13306568
2012-04-25	11.95	12.09	11.76	12.00	8096898
2012-04-26	12.05	12.15	11.92	12.11	6721170
2012-04-27	12.16	12.36	11.95	12.27	9519267
2012-04-30	12.26	12.34	12.11	12.15	4500342
2012-05-01	12.11	12.34	11.94	12.20	7759367
2012-05-02	12.10	12.63	12.09	12.55	7390061
2012-05-03	12.50	12.65	12.30	12.33	6077997
2012-05-04	12.20	12.28	11.87	11.98	5265551
2012-05-07	11.92	12.09	11.83	12.02	5688427
2012-05-08	11.90	11.96	11.09	11.50	13152643
2012-05-09	11.55	11.81	11.34	11.66	12577082
2012-05-10	11.74	11.82	11.53	11.65	7442567
2012-05-11	11.61	11.86	11.55	11.77	6295345
2012-05-14	11.66	11.79	11.52	11.67	5427654
2012-05-15	11.74	11.91	11.68	11.74	7981026
2012-05-16	11.75	11.86	11.61	11.76	8166936
2012-05-17	11.74	11.77	11.17	11.17	9461129
2012-05-18	11.17	11.45	11.00	11.05	8759585
2012-05-21	11.05	11.60	11.02	11.57	5805066
2012-05-22	11.60	11.81	11.56	11.71	4893867
2012-05-23	11.63	11.88	11.54	11.78	7168716
2012-05-24	11.77	12.17	11.73	12.08	9118660
2012-05-25	12.08	12.22	12.07	12.19	4764709
2012-05-29	12.35	12.52	12.28	12.51	10715716
2012-05-30	12.34	12.54	12.29	12.50	4767521
2012-05-31	12.47	12.53	12.23	12.50	5088535
2012-06-01	12.16	12.26	11.69	11.88	8359461
2012-06-04	11.88	12.15	11.77	12.08	7142177
2012-06-05	12.05	12.35	12.00	12.30	4213134
2012-06-06	12.39	12.61	12.34	12.58	5678695
2012-06-07	12.41	12.55	12.15	12.39	7909272
2012-06-08	12.37	12.82	12.30	12.82	9478548
2012-06-11	12.98	13.30	12.73	12.75	14053690
2012-06-12	12.92	13.19	12.74	13.14	11013954
2012-06-13	13.09	13.13	12.49	12.53	9145336
2012-06-14	12.51	12.78	12.43	12.62	8394733
2012-06-15	12.64	13.17	12.62	13.13	9921695
2012-06-18	13.04	13.21	12.91	13.17	4715031
2012-06-19	13.19	13.39	13.13	13.21	5416406
2012-06-20	13.18	13.26	13.00	13.05	6284178
2012-06-21	12.68	12.69	12.17	12.22	19479016
2012-06-22	12.32	12.41	12.12	12.38	8976369
2012-06-25	12.21	12.22	11.87	12.06	6176040
2012-06-26	12.12	12.28	11.98	11.99	7363497
2012-06-27	11.92	12.03	11.44	11.57	11092217
2012-06-28	11.51	11.55	11.05	11.23	15277072
2012-06-29	11.30	11.79	11.30	11.73	21607916
2012-07-02	11.59	11.59	11.20	11.39	9617874
2012-07-03	11.38	11.44	11.18	11.37	4865886
2012-07-05	11.47	11.83	11.38	11.65	8084700
2012-07-06	11.54	11.61	11.33	11.40	7962431
2012-07-09	11.39	11.53	11.30	11.45	4997429
2012-07-10	11.50	11.80	11.49	11.65	8240494
2012-07-11	11.65	11.65	11.21	11.29	7191860
2012-07-12	11.18	11.57	10.94	11.50	9059019
2012-07-13	11.62	11.87	11.61	11.77	6124654
2012-07-16	11.70	11.75	11.54	11.68	6172306
2012-07-17	11.84	12.25	11.83	12.07	12263811
2012-07-18	12.04	12.51	12.02	12.27	7706205
2012-07-19	12.39	12.64	12.31	12.54	7762091
2012-07-20	12.46	12.48	12.10	12.31	9258856
2012-07-23	12.06	12.24	11.75	12.01	11716912
2012-07-24	12.83	13.65	12.83	13.10	41082859
2012-07-25	13.16	13.56	13.11	13.38	13493357
2012-07-26	13.62	13.89	13.59	13.73	9534176
2012-07-27	13.77	13.90	13.59	13.69	8381113
2012-07-30	13.70	13.88	13.59	13.75	5954519
2012-07-31	13.65	13.70	13.39	13.51	6251500
2012-08-01	13.64	13.68	13.28	13.28	6583734
2012-08-02	13.25	13.60	13.16	13.43	5771876
2012-08-03	13.68	14.00	13.65	13.93	6783211
2012-08-06	13.93	14.33	13.88	14.32	9312756
2012-08-07	14.39	14.52	14.04	14.09	8480454
2012-08-08	14.00	14.20	13.97	14.07	4529221
2012-08-09	14.11	14.35	14.08	14.24	4060679
2012-08-10	14.14	14.30	13.95	14.09	4795969
2012-08-13	14.08	14.15	13.86	14.12	2987370
2012-08-14	14.19	14.21	13.96	14.01	3579165
2012-08-15	13.99	14.00	13.86	13.89	4210386
2012-08-16	13.93	14.18	13.84	14.03	5077913
2012-08-17	14.04	14.44	13.97	14.33	7167875
2012-08-20	14.33	14.36	14.05	14.09	4315938
2012-08-21	14.10	14.32	13.98	14.05	3999959
2012-08-22	14.03	14.21	13.94	14.11	3275050
2012-08-23	14.10	14.24	13.94	14.20	3754429
2012-08-24	14.15	14.19	13.85	13.87	7120464
2012-08-27	13.95	13.96	13.58	13.79	6098747
2012-08-28	13.80	14.32	13.79	14.25	6543780
2012-08-29	14.27	14.47	14.23	14.29	4708227
2012-08-30	14.24	14.46	14.13	14.32	3505837
2012-08-31	14.44	14.57	14.27	14.45	5048747
2012-09-04	14.40	14.69	14.22	14.57	4391809
2012-09-05	14.57	14.62	14.24	14.26	5810476
2012-09-06	14.41	14.75	14.31	14.73	6106389
2012-09-07	14.73	15.10	14.64	14.80	6513519
2012-09-10	14.80	14.99	14.75	14.79	3315374
2012-09-11	14.74	14.74	14.44	14.70	5272444
2012-09-12	14.74	14.92	14.72	14.77	4001619
2012-09-13	14.75	14.95	14.46	14.72	5859674
2012-09-14	14.72	15.13	14.72	14.90	4580511
2012-09-17	14.61	14.75	14.48	14.66	4004954
2012-09-18	14.64	14.64	14.12	14.39	6791599
2012-09-19	14.44	14.63	14.36	14.43	2900998
2012-09-20	14.38	14.40	14.12	14.16	5193975
2012-09-21	14.31	14.31	13.90	14.04	8582722
2012-09-24	13.99	14.17	13.85	14.01	4821767
2012-09-25	14.03	14.11	13.53	13.56	7275896
2012-09-26	13.54	13.72	13.23	13.57	6514570
2012-09-27	13.65	14.06	13.56	13.90	5113967
2012-09-28	13.71	13.99	13.62	13.86	5194655
2012-10-01	13.91	14.37	13.74	13.78	6827504
2012-10-02	13.80	13.98	13.73	13.87	4165405
2012-10-03	13.74	13.85	13.45	13.63	10457927
2012-10-04	13.74	14.14	13.66	14.00	6005099
2012-10-05	14.11	14.20	13.89	13.92	3346711
2012-10-08	13.92	14.23	13.78	13.80	3649219
2012-10-09	13.85	13.87	13.34	13.43	7082807
2012-10-10	13.49	13.63	13.41	13.48	4210503
2012-10-11	13.66	13.77	13.50	13.55	4127768
2012-10-12	13.54	13.70	13.48	13.54	2945370
2012-10-15	13.56	13.90	13.56	13.90	3029681
2012-10-16	13.99	14.46	13.95	14.42	5610438
2012-10-17	14.37	14.67	14.29	14.55	4514417
2012-10-18	14.52	14.94	14.51	14.71	4599980
2012-10-19	14.58	14.70	14.45	14.58	4752423
2012-10-22	14.49	14.52	14.20	14.34	6263799
2012-10-23	14.20	14.35	14.13	14.26	5413643
2012-10-24	14.38	14.47	13.85	14.06	8570009
2012-10-25	13.42	13.78	12.91	13.14	28007154
2012-10-26	13.08	13.19	12.42	12.95	12661143
2012-10-31	13.06	13.24	12.83	12.97	6362635
2012-11-01	12.93	13.20	12.77	13.19	5456251
2012-11-02	13.27	13.50	13.08	13.08	4223289
2012-11-05	13.09	13.19	12.92	13.16	3277113
2012-11-06	13.18	13.32	13.03	13.31	4161755
2012-11-07	13.08	13.19	12.89	13.12	4339142
2012-11-08	13.10	13.10	12.49	12.54	5780033
2012-11-09	12.46	12.60	12.14	12.38	11350236
2012-11-12	12.42	12.53	12.19	12.32	4891386
2012-11-13	12.45	12.82	12.26	12.69	6342421
2012-11-14	12.91	12.94	12.33	12.36	5322081
2012-11-15	12.36	12.49	12.16	12.45	6756334
2012-11-16	12.50	12.79	12.24	12.60	6157332
2012-11-19	12.72	12.96	12.68	12.72	6468300
2012-11-20	12.73	12.97	12.68	12.89	5104109
2012-11-21	13.02	13.10	12.70	12.99	4245349
2012-11-23	12.93	13.10	12.89	13.09	1893646
2012-11-26	13.09	13.33	13.03	13.32	6874346
2012-11-27	13.25	13.67	13.23	13.43	7151173
2012-11-28	13.39	13.61	13.34	13.59	4389630
2012-11-29	13.63	13.70	13.19	13.36	6996116
2012-11-30	13.43	13.43	12.87	12.87	19626507
2012-12-03	12.99	13.11	12.83	13.07	4189402
2012-12-04	13.04	13.07	12.76	12.94	3417873
2012-12-05	12.93	13.01	12.67	12.89	4059543
2012-12-06	12.91	13.10	12.65	13.09	3758590
2012-12-07	13.12	13.25	12.88	12.95	2587951
2012-12-10	12.96	13.03	12.32	12.44	9395241
2012-12-11	12.49	12.74	12.46	12.74	6251290
2012-12-12	12.52	12.68	12.43	12.55	7616690
2012-12-13	12.57	12.66	12.01	12.03	7204908
2012-12-14	12.01	12.22	11.93	11.97	6205298
2012-12-17	11.99	12.02	11.45	11.89	16250263
2012-12-18	11.98	12.55	11.94	12.38	8273918
2012-12-19	12.36	12.49	12.15	12.17	4219793
2012-12-20	12.18	12.20	11.62	11.78	9393239
2012-12-21	11.65	12.24	11.64	12.18	10067596
2012-12-24	12.14	12.30	12.13	12.23	2424092
2012-12-26	12.40	12.44	11.80	11.83	5539808
2012-12-27	11.79	12.06	11.67	11.93	7102623
2012-12-28	11.86	11.95	11.69	11.77	6754231
2012-12-31	11.70	12.12	11.70	12.05	5640800
2013-01-02	12.34	12.41	11.87	12.00	5640659
2013-01-03	11.99	12.46	11.97	12.33	4705508
2013-01-04	12.73	12.73	12.16	12.25	13232595
2013-01-07	11.99	12.22	11.92	12.02	6857012
2013-01-08	12.02	12.18	11.95	12.07	4512077
2013-01-09	12.09	12.11	11.52	11.58	12616520
2013-01-10	11.61	11.91	11.45	11.84	8891478
2013-01-11	11.84	11.96	11.69	11.94	5489046
2013-01-14	11.93	12.12	11.90	12.00	6675931
2013-01-15	11.89	11.89	11.62	11.78	5811853
2013-01-16	11.80	11.82	11.61	11.68	4465786
2013-01-17	11.75	11.81	11.60	11.65	4923718
2013-01-18	11.65	11.67	11.44	11.48	7632123
2013-01-22	11.42	11.92	11.27	11.78	9610494
2013-01-23	11.67	11.87	11.57	11.84	5738480
2013-01-24	11.54	11.68	11.00	11.38	36631441
2013-01-25	11.64	12.04	11.60	11.98	15153228
2013-01-28	11.98	11.98	11.72	11.89	4542443
2013-01-29	11.90	12.19	11.72	11.99	10885923
2013-01-30	11.91	12.17	11.82	11.95	12860573
2013-01-31	12.45	12.89	12.41	12.63	21729481
2013-02-01	12.72	12.78	12.49	12.54	8497135
2013-02-04	12.47	12.62	12.32	12.40	5026184
2013-02-05	12.41	12.72	12.41	12.53	5748624
2013-02-06	12.55	12.68	12.41	12.44	5081756
2013-02-07	12.47	12.47	12.20	12.40	8184737
2013-02-08	12.47	12.57	12.38	12.46	3605008
2013-02-11	12.41	12.41	12.20	12.37	4940375
2013-02-12	12.41	12.49	12.26	12.34	4147821
2013-02-13	12.34	12.51	12.03	12.09	5864561
2013-02-14	12.03	12.22	11.96	12.14	4083850
2013-02-15	12.15	12.41	12.13	12.30	6586159
2013-02-19	12.37	12.54	12.29	12.35	5042257
2013-02-20	12.37	12.41	12.09	12.10	4697294
2013-02-21	12.09	12.13	11.72	11.85	6268097
2013-02-22	11.93	12.06	11.70	11.73	5396840
2013-02-25	11.81	11.97	11.58	11.59	5905425
2013-02-26	11.61	11.89	11.50	11.80	7311092
2013-02-27	11.77	12.07	11.73	11.97	4456283
2013-02-28	11.97	12.31	11.95	12.23	6552973
2013-03-01	12.19	12.32	12.14	12.28	6878253
2013-03-04	12.22	12.56	12.19	12.40	4661788
2013-03-05	12.48	12.52	12.29	12.39	5847690
2013-03-06	12.40	12.61	12.34	12.46	4387909
2013-03-07	12.54	12.54	12.34	12.54	4280726
2013-03-08	12.56	12.63	12.10	12.20	7245195
2013-03-11	12.06	12.13	11.82	12.08	9230153
2013-03-12	12.10	12.20	11.95	12.04	4866563
2013-03-13	12.04	12.40	12.04	12.34	4729888
2013-03-14	12.41	12.69	12.39	12.68	6582875
2013-03-15	12.71	12.77	12.52	12.58	6173885
2013-03-18	12.45	12.54	12.36	12.46	4152450
2013-03-19	12.42	12.53	11.94	12.03	6177523
2013-03-20	12.16	12.37	12.06	12.32	5620638
2013-03-21	12.19	12.27	12.00	12.01	5374152
2013-03-22	12.25	12.58	12.21	12.56	9469001
2013-03-25	12.66	12.66	12.47	12.59	5545178
2013-03-26	12.60	12.63	12.38	12.57	3601322
2013-03-27	12.51	12.70	12.36	12.65	3581727
2013-03-28	12.59	12.85	12.59	12.71	5289109
2013-04-01	12.68	12.83	12.48	12.55	3189173
2013-04-02	12.65	13.12	12.58	12.81	5895487
2013-04-03	12.84	13.31	12.77	13.22	8298322
2013-04-04	13.18	13.35	13.06	13.21	5480272
2013-04-05	13.02	13.19	12.83	13.17	2867413
2013-04-08	13.16	13.43	13.14	13.41	4894407
2013-04-09	13.45	13.49	13.30	13.46	4749474
2013-04-10	13.51	13.73	13.43	13.65	5503347
2013-04-11	13.75	14.04	13.72	13.91	6816035
2013-04-12	13.90	14.18	13.84	14.15	7269640
2013-04-15	14.39	14.53	13.99	14.00	12961725
2013-04-16	14.05	14.28	13.83	14.09	7596399
2013-04-17	14.02	14.15	13.70	14.10	6987503
2013-04-18	14.11	14.12	13.70	13.82	9672451
2013-04-19	14.37	14.51	13.72	14.00	17392768
2013-04-22	13.86	13.87	13.58	13.72	7916934
2013-04-23	13.82	13.92	13.62	13.77	5152478
2013-04-24	13.74	13.94	13.71	13.89	5660914
2013-04-25	13.92	14.13	13.90	14.01	5585699
2013-04-26	14.03	14.10	13.78	13.84	3761241
2013-04-29	13.98	14.02	13.78	13.88	5042064
2013-04-30	13.90	14.17	13.83	14.17	7059676
2013-05-01	14.11	14.25	13.95	13.99	4891064
2013-05-02	14.14	14.21	13.95	14.13	3835343
2013-05-03	14.21	14.39	14.17	14.33	4316643
2013-05-06	14.31	14.43	14.24	14.31	3651753
2013-05-07	14.28	14.39	14.27	14.36	3860645
2013-05-08	14.32	14.46	14.24	14.45	4509075
2013-05-09	14.45	14.69	14.43	14.56	5120364
2013-05-10	14.53	14.89	14.52	14.86	6105314
2013-05-13	14.81	14.94	14.68	14.75	4589220
2013-05-14	14.76	15.11	14.76	15.05	3686155
2013-05-15	15.05	15.30	15.02	15.24	4074605
2013-05-16	15.22	15.34	15.18	15.24	6305211
2013-05-17	15.25	15.57	15.23	15.52	5770159
2013-05-20	15.45	15.56	15.31	15.41	3945298
2013-05-21	15.39	16.00	15.36	15.96	8822097
2013-05-22	15.96	16.27	15.74	15.78	9945801
2013-05-23	15.58	15.71	15.39	15.64	7402911
2013-05-24	15.50	15.57	15.28	15.52	4569147
2013-05-28	15.73	15.86	15.64	15.71	3638967
2013-05-29	15.59	15.76	15.48	15.57	3819668
2013-05-30	15.56	15.76	15.44	15.57	4627047
2013-05-31	15.53	15.67	15.39	15.39	4436774
2013-06-03	15.35	15.48	15.10	15.33	5219555
2013-06-04	15.38	15.64	15.18	15.28	4511295
2013-06-05	15.32	15.54	14.57	14.80	17182373
2013-06-06	14.77	14.79	14.58	14.76	8898645
2013-06-07	14.83	14.98	14.65	14.85	6835935
2013-06-10	14.87	15.04	14.81	14.90	5846804
2013-06-11	14.78	14.91	14.70	14.79	4274675
2013-06-12	14.87	14.90	14.56	14.66	4887394
2013-06-13	14.72	14.80	14.56	14.74	2613362
2013-06-14	14.70	14.79	14.59	14.69	2671919
2013-06-17	14.81	14.86	14.71	14.76	2766075
2013-06-18	14.80	14.96	14.75	14.91	3296006
2013-06-19	14.90	15.02	14.78	14.81	3585720
2013-06-20	14.70	14.70	14.25	14.33	6579020
2013-06-21	14.34	14.35	13.96	14.10	8911794
2013-06-24	13.99	14.22	13.81	14.07	3895793
2013-06-25	14.15	14.40	14.11	14.27	3604552
2013-06-26	14.43	14.46	14.31	14.34	3354284
2013-06-27	14.44	14.60	14.31	14.51	3836628
2013-06-28	14.51	14.88	14.41	14.82	7263891
2013-07-01	14.84	15.16	14.83	14.91	3355662
2013-07-02	14.88	15.11	14.76	14.90	2438317
2013-07-03	14.80	15.08	14.79	15.08	2519247
2013-07-05	15.13	15.27	15.03	15.20	2003992
2013-07-08	15.24	15.39	15.24	15.29	1922143
2013-07-09	15.32	15.39	15.12	15.31	2921752
2013-07-10	15.32	15.49	15.22	15.34	2260769
2013-07-11	15.45	15.45	14.87	14.98	6464860
2013-07-12	14.98	15.16	14.98	15.09	2286217
2013-07-15	15.14	15.28	15.06	15.11	2439566
2013-07-16	15.12	15.14	14.76	14.85	4783941
2013-07-17	14.88	15.01	14.85	14.98	4169490
2013-07-18	15.10	15.26	15.02	15.17	6217786
2013-07-19	15.23	15.32	15.03	15.27	4548981
2013-07-22	15.25	15.36	15.13	15.26	3655145
2013-07-23	15.29	15.48	15.23	15.37	5180395
2013-07-24	15.40	15.56	15.28	15.35	5118712
2013-07-25	16.23	17.26	16.22	17.22	23277834
2013-07-26	16.93	17.06	16.60	17.01	8829880
2013-07-29	16.67	16.90	16.60	16.80	5257075
2013-07-30	16.84	16.97	16.61	16.84	4887986
2013-07-31	16.91	16.97	16.64	16.66	3606941
2013-08-01	16.87	17.31	16.79	17.25	6275296
2013-08-02	17.14	17.25	16.98	17.16	3360702
2013-08-05	17.17	17.35	17.06	17.20	2579649
2013-08-06	17.12	17.45	17.08	17.39	4883970
2013-08-07	17.19	17.46	17.17	17.25	5095098
2013-08-08	17.28	17.99	17.20	17.87	8410468
2013-08-09	17.80	18.16	17.70	18.04	5682103
2013-08-12	17.99	18.48	17.94	18.35	6497679
2013-08-13	18.35	18.42	18.20	18.39	4920543
2013-08-14	18.36	18.40	18.03	18.20	3881271
2013-08-15	17.94	17.96	17.50	17.53	5798680
2013-08-16	17.49	17.60	17.09	17.11	7808502
2013-08-19	17.13	17.62	17.11	17.54	5548151
2013-08-20	17.40	17.89	17.30	17.75	4792988
2013-08-21	17.71	18.09	17.65	17.98	4347323
2013-08-22	18.01	18.09	17.82	17.92	2878439
2013-08-23	17.93	18.19	17.81	18.16	2952992
2013-08-26	18.26	18.51	18.20	18.33	4216336
2013-08-27	18.13	18.19	17.82	17.89	4965359
2013-08-28	17.82	18.04	17.69	17.96	2854071
2013-08-29	17.96	18.29	17.96	18.20	1915049
2013-08-30	18.24	18.28	17.98	18.03	2357032
2013-09-03	18.26	18.51	18.21	18.40	4650903
2013-09-04	18.45	18.62	18.33	18.57	2798536
2013-09-05	18.60	19.20	18.55	19.09	5313396
2013-09-06	19.38	19.38	18.89	19.16	5941632
2013-09-09	19.29	19.76	19.29	19.69	6364637
2013-09-10	19.73	19.97	19.63	19.87	5460412
2013-09-11	19.83	20.27	19.80	20.15	7147322
2013-09-12	20.01	20.10	19.83	20.01	5135809
2013-09-13	19.61	19.70	19.43	19.49	10693044
2013-09-16	19.42	19.46	18.56	18.73	16124203
2013-09-17	18.89	19.08	18.84	19.07	6716723
2013-09-18	19.10	19.41	19.07	19.35	5069392
2013-09-19	19.44	19.57	19.16	19.27	4276138
2013-09-20	19.35	19.42	19.17	19.33	9214543
2013-09-23	19.34	19.38	18.77	19.16	3885335
2013-09-24	19.23	19.41	19.10	19.26	2717275
2013-09-25	19.31	19.48	19.22	19.32	2662328
2013-09-26	19.32	19.70	19.32	19.64	4114394
2013-09-27	20.03	20.14	19.83	19.86	5967929
2013-09-30	19.63	19.85	19.53	19.72	3673857
2013-10-01	19.96	20.55	19.93	20.53	7418360
2013-10-02	20.41	20.52	20.36	20.45	5468151
2013-10-03	20.51	20.70	19.78	20.08	6139241
2013-10-04	20.03	20.19	19.97	20.13	3712135
2013-10-07	19.97	20.03	19.70	19.71	4099046
2013-10-08	19.71	19.80	18.80	18.95	7769217
2013-10-09	19.08	19.34	18.73	19.25	6367908
2013-10-10	19.36	19.72	19.36	19.61	3731668
2013-10-11	19.61	19.61	19.19	19.45	2855316
2013-10-14	19.24	19.69	19.17	19.68	2427231
2013-10-15	19.71	20.13	19.70	20.00	5842844
2013-10-16	20.19	20.59	20.05	20.41	4962137
2013-10-17	20.43	20.56	20.16	20.39	4308002
2013-10-18	20.55	21.18	20.53	21.17	4128118
2013-10-21	21.29	21.35	20.64	20.85	5507263
2013-10-22	21.02	21.13	20.43	20.66	5221944
2013-10-23	20.56	20.85	20.41	20.85	7134507
2013-10-24	19.61	20.07	19.20	19.85	20937733
2013-10-25	19.95	19.95	19.49	19.90	7811591
2013-10-28	19.93	20.23	19.85	20.11	4657832
2013-10-29	20.15	20.23	19.78	20.12	5410348
2013-10-30	20.36	20.36	20.07	20.22	4075947
2013-10-31	20.21	20.34	19.84	20.14	5202857
2013-11-01	20.23	20.31	19.81	19.92	3240104
2013-11-04	20.03	20.07	19.83	19.96	3899423
2013-11-05	19.94	19.97	19.78	19.91	5196843
2013-11-06	19.94	20.03	19.48	19.68	4179682
2013-11-07	19.77	19.78	18.87	18.95	7828358
2013-11-08	18.90	19.60	18.89	19.60	5312478
2013-11-11	19.61	20.07	19.53	19.93	3287615
2013-11-12	19.86	20.03	19.76	19.88	2514433
2013-11-13	19.84	20.52	19.78	20.51	4019279
2013-11-14	20.58	20.76	20.30	20.74	4745183
2013-11-15	20.74	20.79	20.50	20.74	3663850
2013-11-18	20.78	20.81	20.16	20.23	3488611
2013-11-19	20.14	20.29	19.80	19.85	3557251
2013-11-20	19.87	20.00	19.60	19.64	3320857
2013-11-21	19.75	20.06	19.64	20.03	3490541
2013-11-22	20.03	20.14	19.95	19.98	4013994
2013-11-25	20.07	20.12	19.88	19.94	2589083
2013-11-26	19.93	20.20	19.86	20.14	3016762
2013-11-27	20.26	20.36	20.14	20.34	1951905
2013-11-29	20.34	20.45	20.01	20.03	1469617
2013-12-02	20.14	20.48	19.95	20.15	3109769
2013-12-03	20.04	20.30	19.97	20.13	2437982
2013-12-04	20.05	20.27	19.74	19.98	2501333
2013-12-05	19.93	20.41	19.81	20.35	2867635
2013-12-06	20.42	20.67	20.20	20.38	3847847
2013-12-09	20.38	20.60	20.30	20.40	2479551
2013-12-10	20.30	20.66	20.15	20.62	2672592
2013-12-11	20.67	21.26	20.66	20.97	7840870
2013-12-12	20.89	20.96	20.45	20.90	4374793
2013-12-13	20.98	21.10	20.72	20.78	2766401
2013-12-16	20.84	21.10	20.78	20.99	5045053
2013-12-17	20.96	21.04	20.73	21.01	2397263
2013-12-18	21.01	21.49	20.81	21.43	4161349
2013-12-19	21.42	21.74	21.28	21.36	3779312
2013-12-20	21.39	21.83	21.30	21.36	10066705
2013-12-23	21.52	21.58	21.19	21.33	3343839
2013-12-24	21.36	21.48	21.23	21.41	1102478
2013-12-26	21.52	21.67	21.38	21.47	1462161
2013-12-27	21.46	21.69	21.17	21.34	2715047
2013-12-30	21.32	21.66	21.20	21.58	2092282
2013-12-31	21.60	21.70	21.52	21.67	1414553
2014-01-02	21.67	21.85	21.47	21.59	3013793
2014-01-03	21.59	21.72	21.51	21.59	2208457
2014-01-06	21.69	21.77	21.47	21.50	2362531
2014-01-07	21.56	21.73	21.53	21.54	2468377
2014-01-08	21.59	21.59	21.40	21.57	2278913
2014-01-09	21.66	21.91	21.52	21.82	3137650
2014-01-10	21.90	22.04	21.66	22.03	2554963
2014-01-13	21.95	22.03	21.01	21.08	5265329
2014-01-14	21.10	21.23	20.90	21.12	4679295
2014-01-15	21.23	21.31	20.95	21.11	2522482
2014-01-16	21.02	21.10	20.36	20.46	5226592
2014-01-17	20.46	20.67	20.34	20.35	3422316
2014-01-21	20.43	21.20	20.43	21.05	7131043
2014-01-22	21.15	21.32	20.76	20.85	5406710
2014-01-23	20.80	20.86	20.50	20.83	5377488
2014-01-24	20.63	21.00	20.60	20.73	4752962
2014-01-27	20.72	20.91	20.40	20.59	5119030
2014-01-28	20.75	21.35	20.75	21.29	3940436
2014-01-29	21.27	21.73	21.09	21.15	7319838
2014-01-30	24.00	26.47	23.83	26.01	36627747
2014-01-31	25.63	26.99	25.47	26.84	14073131
2014-02-03	26.45	26.80	26.14	26.22	11238653
2014-02-04	26.25	26.48	25.88	25.98	8069840
2014-02-05	25.98	26.40	25.67	26.03	8614373
2014-02-06	26.12	26.54	25.98	26.36	5622402
2014-02-07	26.59	27.31	26.56	27.10	7405836
2014-02-10	27.13	27.23	26.58	26.87	4239052
2014-02-11	26.95	27.18	26.71	26.87	4384509
2014-02-12	26.98	27.18	26.58	26.80	3902355
2014-02-13	26.62	27.26	26.58	26.95	5851174
2014-02-14	26.74	26.82	26.11	26.31	10097672
2014-02-18	26.09	26.88	25.57	26.68	8459365
2014-02-19	26.72	26.87	26.52	26.57	3591766
2014-02-20	26.56	26.92	26.44	26.61	3250420
2014-02-21	26.75	28.35	26.72	27.97	11465730
2014-02-24	28.25	28.86	28.14	28.60	8216735
2014-02-25	28.67	29.18	28.61	28.97	6490194
2014-02-26	29.09	29.78	28.77	28.82	8218499
2014-02-27	28.83	28.95	28.47	28.88	4035131
2014-02-28	28.83	28.88	27.80	28.09	8107682
2014-03-03	27.64	28.32	27.31	28.21	6502598
2014-03-04	28.73	29.13	28.63	29.09	5014864
2014-03-05	29.09	29.19	28.56	28.81	7549186
2014-03-06	28.88	28.99	28.45	28.75	4332688
2014-03-07	28.98	29.47	28.77	28.90	4962326
2014-03-10	28.89	29.15	28.64	29.14	3529967
2014-03-11	29.16	29.51	28.85	28.92	3371284
2014-03-12	28.82	29.17	28.47	29.15	3509019
2014-03-13	29.21	29.27	28.70	28.90	3059954
2014-03-14	28.80	29.34	28.63	29.13	3154944
2014-03-17	29.70	30.14	29.61	29.71	6739769
2014-03-18	29.93	30.91	29.89	30.89	7416221
2014-03-19	30.89	30.98	30.10	30.29	5119743
2014-03-20	29.83	30.29	29.48	30.25	7120267
2014-03-21	30.40	30.53	29.75	29.83	6664660
2014-03-24	30.10	30.16	28.74	29.45	7215692
2014-03-25	29.64	29.89	28.39	28.43	6057049
2014-03-26	28.73	29.04	27.96	28.19	6321316
2014-03-27	28.24	28.81	27.93	28.45	3976071
2014-03-28	28.50	28.82	28.44	28.60	2780678
2014-03-31	28.77	28.89	28.38	28.46	4159250
2014-04-01	28.55	28.85	28.52	28.80	3525975
2014-04-02	29.01	29.73	28.87	29.51	5615187
2014-04-03	29.55	29.71	27.84	27.97	8509059
2014-04-04	28.19	28.37	25.71	25.90	17688226
2014-04-07	26.06	26.19	24.99	25.45	13600383
2014-04-08	25.42	26.39	25.38	26.28	7801879
2014-04-09	26.81	26.99	26.20	26.97	5414940
2014-04-10	26.93	26.94	25.28	25.38	8688721
2014-04-11	25.21	25.90	25.14	25.29	6864839
2014-04-14	25.66	25.66	25.01	25.36	5008246
2014-04-15	25.73	26.61	25.10	26.04	5432566
2014-04-16	26.57	26.94	25.87	26.69	5113671
2014-04-17	26.68	26.88	26.33	26.34	3818557
2014-04-21	26.56	26.65	26.04	26.32	3408025
2014-04-22	26.66	26.81	26.32	26.75	4334700
2014-04-23	26.73	27.37	26.44	27.03	8973053
2014-04-24	25.76	25.97	24.22	25.03	26722399
2014-04-25	25.28	25.32	23.92	24.04	18470123
2014-04-28	24.33	24.35	22.56	23.21	14812977
2014-04-29	23.23	23.56	22.84	23.42	7668110
2014-04-30	23.42	24.77	23.39	24.27	84954020
2014-05-01	24.30	24.99	24.10	24.42	9938580
2014-05-02	24.55	24.70	23.98	24.25	7230883
2014-05-05	23.95	24.29	23.71	24.12	5555100
2014-05-06	24.00	24.12	23.59	23.69	4810109
2014-05-07	23.66	23.72	22.64	22.96	8782402
2014-05-08	23.05	23.82	22.89	23.12	6630082
2014-05-09	22.97	23.33	22.72	23.23	3862001
2014-05-12	23.28	24.32	23.28	24.30	6248350
2014-05-13	24.34	24.44	23.68	23.88	4761172
2014-05-14	23.87	24.08	23.41	23.49	3681603
2014-05-15	23.31	23.41	22.37	23.00	8213285
2014-05-16	23.04	23.20	22.77	23.17	4312500
2014-05-19	23.16	23.56	23.09	23.53	3205117
2014-05-20	23.32	23.43	22.96	23.23	4999021
2014-05-21	23.25	23.44	23.11	23.39	2820895
2014-05-22	23.35	24.04	23.24	23.78	3884119
2014-05-23	23.82	24.05	23.68	24.01	2603007
2014-05-27	24.33	24.78	24.25	24.75	6430558
2014-05-28	24.85	24.95	24.48	24.90	8464989
2014-05-29	24.90	25.23	24.74	25.22	7009524
2014-05-30	25.26	25.31	24.97	25.22	6082618
2014-06-02	25.32	25.68	25.15	25.55	5607128
2014-06-03	25.42	25.50	25.24	25.37	5985709
2014-06-04	25.83	26.80	25.36	26.62	11189040
2014-06-05	26.69	27.35	26.10	27.33	11387313
2014-06-06	27.33	27.82	27.21	27.81	8273654
2014-06-09	27.77	27.99	27.46	27.73	4774146
2014-06-10	27.66	28.05	27.63	27.90	4146073
2014-06-11	27.63	27.83	27.49	27.82	3585039
2014-06-12	27.70	28.30	27.69	28.11	4812931
2014-06-13	28.02	28.71	27.93	28.55	4770244
2014-06-16	28.53	29.09	28.45	29.05	4506969
2014-06-17	29.03	29.85	28.98	29.59	6688576
2014-06-18	29.55	29.69	28.82	29.61	4915595
2014-06-19	29.66	29.66	28.93	29.16	3621832
2014-06-20	29.24	29.32	29.08	29.23	4599168
2014-06-23	29.32	29.37	28.74	29.02	5776053
2014-06-24	29.03	29.36	28.67	28.71	4801307
2014-06-25	28.69	29.39	28.68	29.37	3673480
2014-06-26	29.36	29.57	29.05	29.38	3316778
2014-06-27	29.42	29.66	29.33	29.54	4343599
2014-06-30	29.53	29.87	29.33	29.54	5404321
2014-07-01	29.65	30.18	29.50	29.93	4186427
2014-07-02	29.97	30.07	29.38	29.42	3643817
2014-07-03	29.62	29.99	29.52	29.91	1922616
2014-07-07	29.88	30.08	29.23	29.46	3305559
2014-07-08	29.48	29.53	28.25	28.90	6752634
2014-07-09	29.06	29.77	29.01	29.74	5205010
2014-07-10	29.13	29.27	28.46	28.89	9864007
2014-07-11	29.02	29.20	28.92	29.16	2779906
2014-07-14	29.41	29.44	29.13	29.28	2254223
2014-07-15	29.14	29.20	28.60	28.98	3565644
2014-07-16	29.17	29.23	28.44	28.47	4208880
2014-07-17	28.39	28.79	28.19	28.30	3629091
2014-07-18	28.55	29.18	28.41	29.10	4039236
2014-07-21	28.94	29.53	28.82	29.27	3913834
2014-07-22	29.42	30.10	29.40	29.92	4370904
2014-07-23	29.89	30.13	29.54	30.10	5489622
2014-07-24	32.52	34.88	32.52	34.53	25332299
2014-07-25	34.26	35.22	34.20	34.31	8446059
2014-07-28	34.28	34.80	33.93	34.57	4810407
2014-07-29	34.74	34.74	34.10	34.18	4311334
2014-07-30	34.38	34.58	34.10	34.37	5698259
2014-07-31	33.89	34.24	32.91	33.14	9109503
2014-08-01	33.22	33.71	32.99	33.48	5333421
2014-08-04	33.74	34.08	33.35	33.90	3495637
2014-08-05	33.79	34.21	33.61	33.93	4106009
2014-08-06	33.57	34.22	33.35	33.88	3685128
2014-08-07	34.01	34.25	33.47	33.63	2907256
2014-08-08	33.74	34.05	33.35	34.00	3067195
2014-08-11	34.21	34.46	33.83	34.21	3273203
2014-08-12	34.27	34.79	33.81	33.94	4085871
2014-08-13	34.05	34.39	33.76	34.30	3799079
2014-08-14	34.45	34.48	33.94	34.16	2890433
2014-08-15	34.37	34.51	33.81	34.18	3123222
2014-08-18	34.46	34.96	34.38	34.84	4944013
2014-08-19	35.06	35.64	34.57	34.81	4277892
2014-08-20	34.65	35.38	34.55	35.03	3199117
2014-08-21	35.19	35.20	34.30	34.48	3402192
2014-08-22	34.53	35.20	34.20	35.06	3388441
2014-08-25	35.33	35.44	34.98	35.03	2416886
2014-08-26	35.07	35.34	34.75	35.16	2675722
2014-08-27	35.10	35.17	34.57	34.78	3642137
2014-08-28	34.65	34.68	34.37	34.59	3141344
2014-08-29	34.73	34.74	33.81	33.94	4830289
2014-09-02	34.04	35.33	33.96	35.31	7357354
2014-09-03	35.63	35.93	34.82	34.92	4959135
2014-09-04	35.03	36.07	34.99	35.73	5554081
2014-09-05	35.59	36.06	35.32	36.01	3523539
2014-09-08	36.01	36.45	35.71	36.09	3134622
2014-09-09	36.17	36.17	34.94	35.05	4482830
2014-09-10	35.05	35.29	34.51	34.81	4149574
2014-09-11	34.81	34.94	34.42	34.71	3739191
2014-09-12	34.77	34.96	34.07	34.38	3629756
2014-09-15	34.39	34.45	32.88	33.36	6159034
2014-09-16	33.26	33.78	33.02	33.64	5486551
2014-09-17	33.85	34.55	33.85	34.30	5364194
2014-09-18	34.37	34.63	34.29	34.54	2802649
2014-09-19	34.78	34.83	33.88	33.96	11026770
2014-09-22	33.91	33.97	32.34	33.00	6549669
2014-09-23	32.88	33.76	32.85	33.20	4722020
2014-09-24	33.22	34.13	33.00	34.10	3948104
2014-09-25	33.96	34.20	33.51	33.54	6173242
2014-09-26	34.39	35.04	34.31	34.66	9078825
2014-09-29	34.21	34.90	34.14	34.81	3960880
2014-09-30	34.79	35.00	34.20	34.31	5049796
2014-10-01	34.21	34.26	32.58	32.95	6673055
2014-10-02	32.94	33.28	31.99	33.16	6325006
2014-10-03	33.51	33.93	33.34	33.68	4009970
2014-10-06	33.90	33.96	33.02	33.16	4088483
2014-10-07	32.99	33.33	32.64	32.77	3943713
2014-10-08	32.81	33.62	32.21	33.52	4778704
2014-10-09	33.49	33.71	32.33	32.45	6038092
2014-10-10	32.45	32.73	31.41	31.64	5510360
2014-10-13	31.53	31.60	29.91	30.60	8513927
2014-10-14	30.89	31.19	30.33	30.64	7583313
2014-10-15	30.09	31.43	29.79	31.28	9055035
2014-10-16	30.63	32.18	30.56	32.09	5868362
2014-10-17	32.65	33.01	32.22	32.34	5879611
2014-10-20	32.31	32.54	32.07	32.33	5508689
2014-10-21	32.63	33.51	32.61	33.49	6066287
2014-10-22	33.67	33.88	32.65	32.79	8910088
2014-10-23	31.17	33.46	30.69	31.94	20136352
2014-10-24	31.95	32.30	31.71	31.90	4737278
2014-10-27	31.84	32.35	31.67	32.13	3743808
2014-10-28	32.13	32.22	31.76	31.92	3958378
2014-10-29	31.80	31.95	31.57	31.91	5734675
2014-10-30	31.89	32.30	31.77	31.89	3359153
2014-10-31	32.49	32.88	32.20	32.56	5765382
2014-11-03	32.62	33.11	32.55	32.76	4681094
2014-11-04	32.54	32.61	32.08	32.17	5202962
2014-11-05	32.31	32.41	31.60	31.90	5004451
2014-11-06	32.00	32.93	31.94	32.91	3829653
2014-11-07	33.11	33.48	32.89	33.25	4006131
2014-11-10	33.36	34.18	33.29	33.93	5758326
2014-11-11	33.95	34.12	33.67	33.92	3559598
2014-11-12	33.80	34.43	33.74	34.33	3722415
2014-11-13	34.34	34.75	34.33	34.69	1287155
2014-11-14	34.28	34.59	34.26	34.33	3432731
2014-11-17	34.18	34.49	33.95	34.20	3798181
2014-11-18	34.38	34.58	34.01	34.44	3377180
2014-11-19	34.41	35.11	33.94	34.99	5494124
2014-11-20	34.85	35.21	34.57	34.96	4075260
2014-11-21	35.34	35.34	34.12	34.41	6320901
2014-11-24	34.58	34.82	34.44	34.75	5014300
2014-11-25	34.91	35.20	34.86	35.09	3317306
2014-11-26	35.09	35.66	35.00	35.49	3421190
2014-11-28	35.71	36.23	35.70	35.99	2403582
2014-12-01	36.02	36.12	34.59	34.64	4825659
2014-12-02	34.75	34.87	34.32	34.49	3490595
2014-12-03	34.67	34.73	34.36	34.69	2937998
2014-12-04	34.57	35.08	34.37	34.55	3004739
2014-12-05	34.62	34.72	34.31	34.47	2260729
2014-12-08	34.45	34.89	33.80	34.07	2996982
2014-12-09	33.77	33.98	32.98	33.93	5001023
2014-12-10	33.91	34.25	33.39	33.66	3298753
2014-12-11	33.84	34.45	33.58	34.02	3668612
2014-12-12	33.80	34.66	33.78	34.17	2899972
2014-12-15	34.31	34.55	33.67	34.03	3721877
2014-12-16	34.03	34.10	32.95	32.99	4042304
2014-12-17	32.99	34.42	32.99	34.33	5320746
2014-12-18	34.87	35.24	34.54	35.22	5322623
2014-12-19	35.15	35.25	34.28	34.30	6529298
2014-12-22	34.31	34.57	33.72	33.79	4738744
2014-12-23	34.00	34.00	33.60	33.66	3827695
2014-12-24	33.67	33.99	33.64	33.75	1510000
2014-12-26	33.93	34.13	33.77	33.81	2233306
2014-12-29	33.81	34.30	33.76	34.16	3060089
2014-12-30	34.16	34.49	33.90	33.92	2081522
2014-12-31	34.03	34.36	33.69	33.71	2680522
2015-01-02	33.97	34.01	32.83	33.21	3617737
2015-01-05	32.71	32.81	32.17	32.42	7205357
2015-01-06	33.19	33.25	31.83	31.88	7805680
2015-01-07	32.33	33.12	32.28	33.05	5972850
2015-01-08	33.30	33.91	33.30	33.89	4587019
2015-01-09	34.03	34.09	33.35	33.59	3055638
2015-01-12	33.64	33.75	33.15	33.33	3172296
2015-01-13	33.56	33.71	32.72	33.07	2953582
2015-01-14	32.54	32.90	32.24	32.64	4138900
2015-01-15	32.81	32.89	32.04	32.10	3492887
2015-01-16	32.03	32.41	31.66	32.37	5046106
2015-01-20	32.43	32.72	31.96	32.50	5068402
2015-01-21	32.47	33.19	32.28	33.06	5003979
2015-01-22	33.30	34.58	33.00	34.47	6878519
2015-01-23	34.46	34.83	34.26	34.66	4403840
2015-01-26	34.69	35.69	34.67	35.55	5058149
2015-01-27	34.86	36.09	34.77	35.73	5395904
2015-01-28	35.92	35.99	35.11	35.19	3616718
2015-01-29	35.37	36.23	35.22	36.14	4831518
2015-01-30	35.94	36.58	35.51	35.79	4821898
2015-02-02	35.85	36.00	35.25	35.72	5389096
2015-02-03	36.03	36.18	35.69	36.16	4935098
2015-02-04	36.14	36.71	35.76	36.53	8986649
2015-02-05	36.77	38.00	35.92	36.39	22254547
2015-02-06	36.45	37.17	36.19	36.79	5930935
2015-02-09	36.70	36.70	35.83	36.08	6473841
2015-02-10	36.39	36.58	36.10	36.43	4042793
2015-02-11	36.43	36.93	36.34	36.63	3545655
2015-02-12	36.72	36.79	36.42	36.71	2831852
2015-02-13	36.74	37.10	36.55	36.62	3168707
2015-02-17	36.52	36.79	36.10	36.19	5559168
2015-02-18	36.18	36.82	36.01	36.80	2917363
2015-02-19	36.76	36.82	36.46	36.65	2660561
2015-02-20	36.61	37.33	36.39	37.25	3639217
2015-02-23	37.63	37.89	37.51	37.67	4097936
2015-02-24	37.67	37.98	37.41	37.51	2837633
2015-02-25	37.69	38.34	37.67	37.96	4000056
2015-02-26	38.04	38.37	38.00	38.23	3422024
2015-02-27	38.23	38.30	38.01	38.23	3327582
2015-03-02	38.22	38.47	38.04	38.25	4507504
2015-03-03	38.26	38.26	37.75	37.95	4355376
2015-03-04	37.74	37.86	37.29	37.49	3880866
2015-03-05	37.53	37.89	37.49	37.63	4015996
2015-03-06	37.63	37.89	37.01	37.14	2276299
2015-03-09	37.16	37.69	37.08	37.63	2704718
2015-03-10	37.25	37.38	36.99	37.04	2405221
2015-03-11	37.08	37.40	36.94	37.04	2336165
2015-03-12	37.29	38.15	37.11	38.07	3202334
2015-03-13	37.98	38.32	37.45	37.76	2627599
2015-03-16	37.92	38.38	37.78	38.37	2766464
2015-03-17	38.33	39.19	38.23	39.13	5042916
2015-03-18	38.96	39.95	38.73	39.73	4454130
2015-03-19	39.73	40.29	39.66	40.22	3175843
2015-03-20	40.75	40.88	40.23	40.43	5067034
2015-03-23	40.61	41.04	40.38	40.63	3717458
2015-03-24	40.54	40.67	40.24	40.46	2226075
2015-03-25	40.41	40.46	39.44	39.45	3930731
2015-03-26	39.26	39.44	38.49	39.04	5215128
2015-03-27	39.52	39.65	39.12	39.57	4123512
2015-03-30	39.92	40.15	39.64	39.67	2508940
2015-03-31	40.01	40.61	39.95	40.09	4080827
2015-04-01	40.03	40.03	38.76	39.12	4900079
2015-04-02	39.17	39.68	39.14	39.43	3218391
2015-04-06	39.25	39.96	38.99	39.84	2862541
2015-04-07	39.92	40.52	39.92	40.14	2501649
2015-04-08	40.35	41.11	40.28	41.07	4222044
2015-04-09	41.18	41.92	41.13	41.80	4986790
2015-04-10	41.85	41.95	41.33	41.58	4181930
2015-04-13	42.35	42.67	41.86	42.26	6851551
2015-04-14	42.45	42.54	41.38	41.71	5592697
2015-04-15	41.95	42.14	41.57	41.81	4107910
2015-04-16	41.95	42.59	41.88	42.55	4155707
2015-04-17	42.32	42.45	41.89	42.27	4682705
2015-04-20	42.85	43.76	42.60	43.57	11399340
2015-04-21	42.59	42.59	41.30	41.47	24733273
2015-04-22	41.71	41.73	40.48	40.85	12600073
2015-04-23	40.78	41.75	40.75	41.34	7232484
2015-04-24	41.49	41.49	40.89	40.99	4191533
2015-04-27	41.13	41.22	40.36	40.44	4596359
2015-04-28	40.21	40.29	39.54	39.96	6009780
2015-04-29	39.69	39.73	38.80	39.17	8339546
2015-04-30	39.17	39.37	38.26	38.50	6685168
2015-05-01	38.63	38.91	38.48	38.71	5004560
2015-05-04	38.78	38.92	38.13	38.28	5257510
2015-05-05	38.18	38.51	37.90	38.27	4175593
2015-05-06	38.29	38.43	37.81	38.10	4728397
2015-05-07	38.23	38.90	38.14	38.61	3870189
2015-05-08	39.09	39.57	38.95	39.26	4604190
2015-05-11	39.23	39.44	38.83	38.85	3697082
2015-05-12	38.53	38.87	38.25	38.69	2470385
2015-05-13	38.68	38.81	38.17	38.41	2819814
2015-05-14	38.57	38.91	37.99	38.77	3201429
2015-05-15	38.84	38.94	38.55	38.64	2314979
2015-05-18	38.69	39.25	38.64	39.15	3091114
2015-05-19	39.23	39.42	38.94	39.01	2602528
2015-05-20	39.09	39.15	38.56	39.02	2640103
2015-05-21	39.02	39.12	38.58	38.82	2241445
2015-05-22	38.80	39.19	38.74	38.96	2999637
2015-05-26	38.80	38.94	38.53	38.59	2876032
2015-05-27	38.51	38.58	38.06	38.19	4510550
2015-05-28	38.19	38.94	38.03	38.91	3105485
2015-05-29	38.98	39.17	38.63	38.93	4434838
2015-06-01	39.01	39.19	38.58	39.03	2678475
2015-06-02	39.00	39.09	38.62	38.68	3186375
2015-06-03	38.86	39.02	38.65	38.91	2335148
2015-06-04	38.68	39.02	38.50	38.74	3154780
2015-06-05	39.42	40.71	39.30	40.63	7305829
2015-06-08	40.56	40.78	40.17	40.19	2969442
2015-06-09	40.18	40.29	39.53	40.05	2193630
2015-06-10	40.26	40.64	39.99	40.49	2678050
2015-06-11	40.36	40.79	40.17	40.34	3133704
2015-06-12	40.06	40.52	40.03	40.36	1859715
2015-06-15	40.10	40.51	39.92	40.31	1975511
2015-06-16	40.40	41.10	40.32	41.10	3850421
2015-06-17	41.24	41.24	40.74	41.03	2873176
2015-06-18	41.05	41.67	41.05	41.56	3017811
2015-06-19	41.46	41.67	41.25	41.30	3553049
2015-06-22	41.70	42.24	41.58	42.15	4118174
2015-06-23	42.27	42.49	41.95	42.39	3656255
2015-06-24	42.33	42.33	41.80	41.87	2934319
2015-06-25	42.12	42.34	41.85	42.27	2913192
2015-06-26	42.55	42.85	42.39	42.66	4447135
2015-06-29	42.19	42.29	41.13	41.17	4342777
2015-06-30	41.65	41.72	41.22	41.43	3766905
2015-07-01	41.83	42.07	41.56	41.83	3238092
2015-07-02	41.95	42.09	41.65	42.00	2118188
2015-07-06	41.70	42.20	41.56	41.99	1789891
2015-07-07	42.10	42.18	41.36	42.17	2817302
2015-07-08	41.89	42.27	41.64	41.90	3490785
2015-07-09	42.39	42.60	41.94	41.95	3867347
2015-07-10	42.42	42.90	42.09	42.82	3392310
2015-07-13	43.27	44.41	43.24	44.36	5482248
2015-07-14	44.33	44.34	43.82	44.09	3741077
2015-07-15	44.09	44.19	43.74	43.83	2766323
2015-07-16	43.17	43.31	41.89	42.37	12504813
2015-07-17	42.46	43.52	42.41	43.30	5451548
2015-07-20	43.64	44.42	43.52	44.16	5430087
2015-07-21	44.02	44.24	43.49	43.86	3974036
2015-07-22	43.69	44.66	43.69	44.37	6129758
2015-07-23	46.42	48.50	46.35	47.63	20203302
2015-07-24	48.01	48.25	47.04	47.69	8026879
2015-07-27	47.28	47.90	46.76	47.88	6028557
2015-07-28	48.16	48.62	47.67	48.58	5502477
2015-07-29	48.58	49.11	48.46	49.06	4360053
2015-07-30	48.98	49.36	48.73	49.29	3544751
2015-07-31	49.59	49.66	49.00	49.31	4750847
2015-08-03	49.48	49.48	48.20	48.78	5108476
2015-08-04	48.92	49.44	48.54	49.32	2964739
2015-08-05	49.57	50.55	49.40	50.16	4154941
2015-08-06	50.21	50.53	48.45	48.75	4879802
2015-08-07	48.73	48.75	47.82	48.62	4978711
2015-08-10	49.12	49.74	48.93	49.03	4178927
2015-08-11	48.85	49.33	48.50	49.20	3112474
2015-08-12	48.87	48.88	47.59	48.54	5107062
2015-08-13	48.72	49.90	48.48	49.35	3769156
2015-08-14	49.45	49.97	49.12	49.77	2775465
2015-08-17	49.76	50.02	49.00	50.01	3376088
2015-08-18	49.95	50.48	49.65	49.83	2573814
2015-08-19	49.58	49.95	49.20	49.68	2408487
2015-08-20	49.16	49.28	47.93	47.98	4433287
2015-08-21	47.20	47.36	44.32	44.70	14039693
2015-08-24	40.27	44.03	39.78	42.42	18976311
2015-08-25	44.21	45.36	43.19	43.20	10727050
2015-08-26	44.53	45.14	43.21	45.06	7586104
2015-08-27	46.45	47.55	45.97	47.51	9631232
2015-08-28	47.22	48.36	46.97	47.87	6037828
2015-08-31	47.68	48.40	47.26	47.43	4272703
2015-09-01	46.35	47.18	45.93	46.25	5716465
2015-09-02	46.93	47.48	46.27	47.48	5958463
2015-09-03	47.71	48.17	47.20	47.48	5289776
2015-09-04	46.93	47.50	46.62	47.17	3415345
2015-09-08	48.16	48.49	47.43	48.19	4018302
2015-09-09	48.61	48.64	47.09	47.22	4217488
2015-09-10	47.17	48.09	46.76	47.75	4415041
2015-09-11	47.49	48.11	47.31	47.95	2792159
2015-09-14	47.92	48.13	47.21	47.74	2947387
2015-09-15	47.95	49.09	47.52	48.99	4495530
2015-09-16	48.97	51.42	48.32	51.32	13710167
2015-09-17	51.32	52.57	51.17	51.68	10594550
2015-09-18	50.95	51.93	50.53	50.54	9925134
2015-09-21	50.76	51.82	50.44	51.17	4259319
2015-09-22	50.40	50.94	49.96	50.59	3559749
2015-09-23	50.65	50.91	50.07	50.36	3150851
2015-09-24	50.08	50.86	49.26	50.73	3804653
2015-09-25	51.93	52.55	51.16	51.49	6233912
2015-09-28	51.42	51.64	49.75	50.04	7808252
2015-09-29	50.06	50.12	46.33	46.65	10634054
2015-09-30	47.77	48.92	47.01	48.05	8781898
2015-10-01	48.19	49.13	47.49	49.07	5571264
2015-10-02	48.46	49.77	47.58	49.77	5169085
2015-10-05	50.32	50.64	49.46	50.57	4383085
2015-10-06	50.39	50.72	49.30	49.58	4308508
2015-10-07	49.77	49.92	48.10	49.18	6428644
2015-10-08	49.15	50.37	48.72	50.21	3863441
2015-10-09	50.14	50.87	49.68	50.80	3460249
2015-10-12	50.78	52.00	50.46	51.31	3389319
2015-10-13	50.19	51.00	49.89	50.29	5716961
2015-10-14	49.89	50.44	48.12	48.30	7395503
2015-10-15	48.84	49.51	48.47	49.39	4586332
2015-10-16	50.12	50.36	49.14	49.69	5757849
2015-10-19	49.55	49.99	49.09	49.87	4933811
2015-10-20	49.80	50.26	49.13	49.63	4798340
2015-10-21	49.95	50.01	48.98	49.23	8003983
2015-10-22	48.69	49.98	45.00	46.57	27731712
2015-10-23	46.36	46.51	43.69	45.69	18972022
2015-10-26	45.68	47.03	45.43	46.70	7473881
2015-10-27	46.55	47.27	46.31	47.03	5092244
2015-10-28	47.15	47.94	46.78	47.93	4838906
2015-10-29	47.81	48.12	47.04	47.84	4697590
2015-10-30	47.89	47.91	47.15	47.20	4664187
2015-11-02	47.28	47.65	46.49	47.51	3710964
2015-11-03	47.46	47.90	47.25	47.86	4101086
2015-11-04	47.84	47.95	47.07	47.31	4562178
2015-11-05	47.70	47.99	46.86	47.68	4223356
2015-11-06	47.41	48.43	47.41	47.67	3437660
2015-11-09	47.34	47.57	46.23	46.43	4091833
2015-11-10	46.33	47.45	46.04	47.40	4217158
2015-11-11	47.38	47.58	45.94	46.46	5903707
2015-11-12	46.26	46.75	45.81	45.85	6175097
2015-11-13	45.12	45.18	42.74	43.41	14617556
2015-11-16	43.40	44.72	42.91	44.68	7197352
2015-11-17	43.44	43.69	41.80	42.20	21035594
2015-11-18	42.32	43.36	42.03	43.34	8521227
2015-11-19	43.57	44.51	43.44	44.31	7844652
2015-11-20	44.93	46.17	44.93	45.68	10636971
2015-11-23	45.68	46.18	45.65	45.76	6921994
2015-11-24	45.33	46.13	45.25	45.72	4128880
2015-11-25	45.68	45.97	45.55	45.73	3116742
2015-11-27	45.93	46.03	44.35	44.52	3667570
2015-11-30	43.48	43.52	42.59	42.81	9801827
2015-12-01	43.09	43.54	42.75	43.28	5561477
2015-12-02	43.19	43.97	42.90	43.15	5018095
2015-12-03	43.20	43.44	41.26	41.78	7005631
2015-12-04	41.95	43.43	41.70	43.35	7773098
2015-12-07	43.19	43.41	42.59	42.98	4444750
2015-12-08	42.71	43.68	42.55	43.31	5943608
2015-12-09	42.94	43.82	42.36	42.85	4928203
2015-12-10	42.83	43.08	42.44	42.53	3487854
2015-12-11	42.13	42.16	40.77	40.99	8297416
2015-12-14	41.02	41.50	40.86	41.29	5742289
2015-12-15	41.62	41.62	40.40	40.47	6358800
2015-12-16	40.66	41.31	40.23	41.26	6612968
2015-12-17	41.52	41.60	40.33	40.35	5067046
2015-12-18	40.56	41.07	40.14	40.15	7115046
2015-12-21	40.37	40.71	39.92	40.20	3563908
2015-12-22	40.24	40.39	38.62	39.90	11676707
2015-12-23	41.16	41.21	40.16	40.71	8294050
2015-12-24	40.57	40.67	39.67	40.31	3183330
2015-12-28	40.26	40.67	39.77	40.32	3342844
2015-12-29	40.55	41.08	40.41	40.84	3720880
2015-12-30	40.81	40.93	40.04	40.19	3264810
2015-12-31	40.16	40.57	39.95	40.02	4742398
2016-01-04	39.55	39.78	38.95	39.55	9306169
2016-01-05	40.33	40.46	39.49	39.79	5247135
2016-01-06	39.10	40.15	39.04	39.65	6294799
2016-01-07	39.03	40.03	38.49	38.73	7375981
2016-01-08	38.90	38.96	37.13	37.24	9676431
2016-01-11	35.19	35.95	33.48	34.73	29242518
2016-01-12	35.27	35.84	34.42	35.82	11740758
2016-01-13	35.68	36.69	35.59	35.68	10416380
2016-01-14	35.62	35.67	33.69	34.69	11305188
2016-01-15	33.64	34.46	33.39	34.07	7838656
2016-01-19	34.28	34.53	32.98	33.32	8089176
2016-01-20	32.67	33.91	31.39	33.43	13609916
2016-01-21	33.56	34.92	33.26	34.29	10130926
2016-01-22	34.67	35.16	34.32	35.15	6682641
2016-01-25	35.13	35.15	33.66	33.84	7175891
2016-01-26	33.32	33.96	32.81	33.44	9531584
2016-01-27	33.26	34.88	33.23	34.05	11665848
2016-01-28	39.46	42.09	38.78	41.74	37425613
2016-01-29	41.64	42.84	40.72	42.41	16622573
2016-02-01	42.10	42.49	41.36	42.27	9938107
2016-02-02	42.16	42.67	40.17	40.71	8262066
2016-02-03	40.80	41.10	38.89	40.16	8631059
2016-02-04	39.76	40.06	39.04	39.99	6081133
2016-02-05	39.96	40.16	36.96	38.39	14150869
2016-02-08	37.91	37.91	34.92	36.02	16970107
2016-02-09	35.47	37.38	35.17	35.92	11323733
2016-02-10	36.25	37.76	35.65	36.98	9603569
2016-02-11	36.28	36.73	35.35	36.03	7877871
2016-02-12	36.67	37.91	36.16	37.88	7587278
2016-02-16	38.72	40.32	38.57	39.69	12296213
2016-02-17	40.19	41.52	39.84	41.19	8513579
2016-02-18	41.29	41.43	40.08	40.23	5832404
2016-02-19	39.97	40.65	39.24	40.04	6065924
2016-02-22	40.28	40.81	40.04	40.26	3893046
2016-02-23	40.25	40.70	39.63	39.97	4722179
2016-02-24	39.64	41.01	39.32	40.79	4866986
2016-02-25	40.91	41.56	40.65	41.24	4534265
2016-02-26	41.31	42.17	40.96	41.61	5648486
2016-02-29	41.80	41.92	41.28	41.55	5536118
2016-03-01	41.77	42.59	41.63	42.17	4971545
2016-03-02	42.12	42.19	41.24	41.67	3817711
2016-03-03	40.91	41.44	40.00	41.25	6504606
2016-03-04	41.38	42.02	40.84	41.70	5796235
2016-03-07	41.49	41.95	40.90	41.31	5322430
2016-03-08	40.93	41.17	40.31	40.36	4710120
2016-03-09	40.51	40.55	39.17	39.87	6641491
2016-03-10	40.29	40.81	39.74	40.23	3816915
2016-03-11	40.49	41.10	39.90	40.93	3479872
2016-03-14	40.90	40.91	40.41	40.62	4571580
2016-03-15	40.56	40.61	39.90	40.22	3787919
2016-03-16	40.15	40.30	39.65	40.21	3621945
2016-03-17	40.28	41.70	40.20	41.28	7042469
2016-03-18	41.48	42.35	41.42	41.84	7257724
2016-03-21	41.99	42.97	41.87	42.45	6313602
2016-03-22	42.38	42.38	41.48	41.93	4566573
2016-03-23	41.32	41.68	41.06	41.15	4041123
2016-03-24	41.03	41.14	40.34	40.79	3370575
2016-03-28	41.14	41.47	40.79	41.18	3107842
2016-03-29	41.21	41.52	41.08	41.46	3327907
2016-03-30	41.84	42.80	41.63	42.52	5409689
2016-03-31	42.51	43.11	42.07	42.12	5101978
2016-04-01	41.73	42.21	41.27	42.05	3980278
2016-04-04	42.28	42.29	41.16	41.40	3986796
2016-04-05	41.25	41.79	40.80	41.48	3683988
2016-04-06	41.62	42.80	41.33	42.62	4928524
2016-04-07	42.61	42.92	42.09	11.02	4931553
2016-04-08	44.95	45.11	42.19	43.23	12036351
2016-04-11	43.05	43.16	40.57	40.86	15474050
2016-04-12	40.86	41.12	39.73	41.11	8235802
2016-04-13	41.55	42.82	41.26	42.66	9047739
2016-04-14	42.83	43.72	42.77	43.17	5221841
2016-04-15	42.55	42.81	41.92	42.78	5131883
2016-04-18	42.66	43.43	42.66	43.40	4152864
2016-04-19	43.64	44.18	43.10	43.64	3956735
2016-04-20	43.64	44.06	43.20	43.64	6719553
2016-04-21	47.27	47.46	45.82	46.60	15246586
2016-04-22	46.87	47.61	45.50	46.66	8864045
2016-04-25	46.43	46.56	45.92	46.26	6731557
2016-04-26	46.21	47.05	45.92	46.42	5839713
2016-04-27	46.23	46.25	43.99	44.48	6555935
2016-04-28	44.52	45.67	44.24	44.35	4607978
2016-04-29	44.30	44.35	43.06	43.63	4840241
2016-05-02	43.58	43.79	42.86	43.43	5397507
2016-05-03	42.98	43.08	42.07	42.43	4679367
2016-05-04	41.21	41.37	39.16	39.23	18928296
2016-05-05	39.57	39.96	39.00	39.47	6205234
2016-05-06	39.32	39.39	38.28	38.43	7408982
2016-05-09	38.39	38.71	38.05	38.43	6534627
2016-05-10	38.63	39.36	38.48	38.80	5879228
2016-05-11	38.33	38.46	36.94	37.12	8066535
2016-05-12	37.36	37.80	36.82	37.39	7208041
2016-05-13	37.18	37.83	36.74	36.89	5719448
2016-05-16	36.95	37.21	36.50	36.86	5362433
2016-05-17	36.86	37.10	36.43	36.63	4499681
2016-05-18	36.49	36.70	35.94	36.31	4596316
2016-05-19	36.42	37.38	36.35	37.18	6619534
2016-05-20	37.13	37.82	36.90	37.62	6525199
2016-05-23	37.72	38.24	36.89	37.01	5942839
2016-05-24	37.15	38.41	37.14	37.95	6906704
2016-05-25	38.45	38.46	37.63	38.04	4692445
2016-05-26	38.13	38.18	37.46	37.49	4724332
2016-05-27	37.57	37.87	37.46	37.65	3907574
2016-05-31	37.92	38.13	37.38	37.46	8080230
2016-06-01	35.89	36.13	35.10	35.99	19671637
2016-06-02	36.11	36.61	36.00	36.30	10350239
2016-06-03	36.18	36.59	36.04	36.14	11849605
2016-06-06	36.44	36.82	36.20	36.55	10317101
2016-06-07	37.05	37.63	36.40	37.50	10499087
2016-06-08	38.05	39.07	37.57	38.76	10638597
2016-06-09	38.53	38.56	38.02	38.39	6447883
2016-06-10	38.05	38.68	37.93	38.11	4794302
2016-06-13	38.30	38.38	37.41	37.45	4841317
2016-06-14	37.45	37.57	36.89	37.19	4291965
2016-06-15	37.36	38.44	37.35	37.76	4318539
2016-06-16	37.25	37.27	36.12	36.42	8344690
2016-06-17	36.81	37.23	36.54	37.22	6887772
2016-06-20	37.90	38.48	37.80	38.11	6964047
2016-06-21	38.20	38.89	38.15	38.36	3741382
2016-06-22	38.37	38.50	37.67	37.69	3182985
2016-06-23	38.01	38.40	37.64	38.32	3234208
2016-06-24	36.74	37.75	36.60	37.38	6668610
2016-06-27	36.99	37.00	35.56	35.92	6198522
2016-06-28	36.51	37.66	36.46	37.52	6180243
2016-06-29	38.40	39.99	38.40	39.75	7711495
2016-06-30	39.70	40.28	39.15	40.13	4644785
2016-07-01	40.12	40.69	40.09	40.43	3801405
2016-07-05	40.25	40.25	38.85	39.20	3913010
2016-07-06	39.07	39.91	38.86	39.85	2827632
2016-07-07	39.88	40.59	39.87	40.52	3242352
2016-07-08	40.65	40.84	40.13	40.43	5008792
2016-07-11	40.62	40.82	40.27	40.30	2916722
2016-07-12	40.56	42.10	40.56	41.80	6523365
2016-07-13	41.69	41.99	41.22	41.51	4034708
2016-07-14	41.79	42.24	41.40	41.54	3222170
2016-07-15	41.79	42.03	41.56	41.68	2742415
2016-07-18	41.67	41.95	41.57	41.69	3024346
2016-07-19	41.58	41.95	41.39	41.92	2412651
2016-07-20	42.00	42.32	41.62	42.16	3563971
2016-07-21	42.25	42.98	42.15	42.64	5097440
2016-07-22	42.48	42.94	42.11	42.85	4005694
2016-07-25	42.85	43.70	42.19	43.59	9363806
2016-07-26	43.50	44.68	40.54	41.36	17891865
2016-07-27	41.50	41.57	39.18	39.72	9245639
2016-07-28	39.83	40.03	39.10	39.65	4356607
2016-07-29	39.57	39.87	39.10	39.46	4152769
2016-08-01	39.55	39.91	39.22	39.44	3014324
2016-08-02	39.38	39.39	37.91	37.97	5453130
2016-08-03	37.38	39.19	37.23	38.91	3994384
2016-08-04	38.98	39.42	38.76	38.95	2364922
2016-08-05	39.31	40.26	39.13	40.03	3711752
2016-08-08	40.30	40.87	39.57	39.74	3413084
2016-08-09	39.92	40.06	39.22	39.31	2915111
2016-08-10	39.59	40.25	39.05	39.09	2626347
2016-08-11	39.60	41.28	39.60	40.94	5879851
2016-08-12	40.98	41.55	40.69	41.09	3805084
2016-08-15	41.31	42.65	41.31	42.24	5000508
2016-08-16	42.72	42.82	42.28	42.33	3728154
2016-08-17	42.33	42.46	41.41	41.67	3476514
2016-08-18	41.52	42.12	41.52	42.06	2124127
2016-08-19	42.24	43.30	42.19	43.01	4312598
2016-08-22	42.93	43.17	42.55	42.98	2626732
2016-08-23	43.17	43.72	43.03	43.59	2901708
2016-08-24	43.47	43.85	42.96	43.15	3327950
2016-08-25	43.15	43.33	41.93	42.23	3721078
2016-08-26	42.40	42.55	41.82	42.12	2407909
2016-08-29	42.10	42.52	41.80	42.11	1959715
2016-08-30	41.84	41.99	41.24	41.56	3117214
2016-08-31	41.12	41.12	39.51	39.63	6536022
2016-09-01	39.87	39.89	39.26	39.75	3211145
2016-09-02	39.70	39.75	38.52	38.56	6604404
2016-09-06	38.81	39.29	38.44	38.93	6317089
2016-09-07	39.23	40.00	38.87	39.92	6253815
2016-09-08	39.70	40.15	39.14	39.35	4179055
2016-09-09	39.10	39.33	38.35	38.36	3295211
2016-09-12	38.22	39.35	38.08	39.26	3744456
2016-09-13	38.91	39.09	37.94	38.33	3845071
2016-09-14	38.21	38.84	38.00	38.25	3272721
2016-09-15	38.18	38.64	37.72	38.56	3700486
2016-09-16	38.48	39.17	38.29	38.91	3530527
2016-09-19	39.18	39.22	38.53	38.74	3982690
2016-09-20	38.90	39.00	38.53	38.61	2256743
2016-09-21	38.68	39.83	38.52	39.61	4028091
2016-09-22	39.81	40.09	39.54	39.90	3346065
2016-09-23	39.94	40.14	39.33	39.45	3365546
2016-09-26	39.20	39.30	38.40	38.60	4201008
2016-09-27	38.44	39.22	38.20	39.19	4419816
2016-09-28	39.59	40.02	39.12	39.38	3763749
2016-09-29	39.39	39.93	38.60	38.60	3268087
2016-09-30	38.91	39.02	38.57	38.68	3742316
2016-10-03	38.81	38.81	38.17	38.63	2642998
2016-10-04	38.68	38.81	38.25	38.49	2649520
2016-10-05	38.58	38.89	38.25	38.41	3160362
2016-10-06	38.35	38.39	37.40	37.82	4433849
2016-10-07	37.99	38.14	37.61	37.78	2396576
2016-10-10	38.52	38.58	38.19	38.28	3154838
2016-10-11	38.34	38.79	37.97	38.12	3523510
2016-10-12	38.10	38.81	38.00	38.52	2773213
2016-10-13	38.11	38.24	37.47	38.18	3032572
2016-10-14	38.94	39.20	38.35	38.49	3270384
2016-10-17	38.45	38.48	37.54	37.63	2826900
2016-10-18	38.10	38.50	37.93	38.30	3541168
2016-10-19	38.36	39.12	38.33	38.82	3087600
2016-10-20	38.49	38.80	38.06	38.41	3744180
2016-10-21	38.24	38.24	37.72	37.94	3831478
2016-10-24	38.11	38.38	37.65	37.90	5216443
2016-10-25	32.67	33.64	32.25	32.89	58153899
2016-10-26	32.73	32.82	31.72	31.81	25682786
2016-10-27	32.05	32.08	30.63	31.40	16333775
2016-10-28	31.45	31.54	30.81	30.94	9243320
2016-10-31	30.72	31.30	30.57	31.10	8174552
2016-11-01	31.26	31.39	30.06	30.52	8033591
2016-11-02	30.41	31.43	30.21	30.79	9237205
2016-11-03	30.83	30.90	30.17	30.30	5458863
2016-11-04	30.32	30.99	30.30	30.80	5631531
2016-11-07	31.27	31.39	31.04	31.26	4238937
2016-11-08	31.30	31.58	31.07	31.33	3917037
2016-11-09	30.49	31.84	30.25	31.59	6647996
2016-11-10	32.08	32.61	31.33	31.57	5213964
2016-11-11	31.54	31.99	31.33	31.82	4070686
2016-11-14	31.99	32.13	31.05	31.17	6213776
2016-11-15	31.23	32.19	31.01	31.94	5206475
2016-11-16	31.93	32.56	31.66	32.10	5001945
2016-11-17	32.31	32.51	31.92	32.31	3336346
2016-11-18	32.40	32.46	30.45	30.95	9618386
2016-11-21	30.98	31.29	30.61	30.87	5279081
2016-11-22	30.95	30.99	30.46	30.83	4820031
2016-11-23	30.63	30.78	30.34	30.71	3933607
2016-11-25	30.77	31.00	30.52	30.60	1885893
2016-11-28	30.63	31.65	30.25	31.17	10079984
2016-11-29	31.18	31.53	30.67	30.90	4957826
2016-11-30	31.00	31.40	30.67	30.80	5201186
2016-12-01	30.80	31.15	30.26	30.47	4033398
2016-12-02	30.32	30.32	29.60	30.03	7484262
2016-12-05	30.20	30.90	30.15	30.43	4825061
2016-12-06	31.00	31.10	30.52	25.41	4153187
2016-12-07	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
2025-03-13	7.13	7.30	6.92	7.05	20515587
2025-03-14	7.14	7.16	6.70	6.70	20514362
2025-03-17	6.74	7.02	6.73	6.94	18302337
2025-03-18	6.96	6.98	6.69	6.71	9619088
2025-03-19	6.69	6.73	6.58	6.60	11344988
2025-03-20	6.54	6.63	6.47	6.47	12903637
2025-03-21	6.35	6.50	6.28	6.42	20111957
2025-03-24	6.46	6.64	6.44	6.61	18738339
2025-03-25	6.63	6.70	6.39	6.39	12828278
2025-03-26	6.39	6.41	6.21	6.32	14176798
2025-03-27	6.28	6.40	6.25	6.35	9417166
2025-03-28	6.25	6.36	6.21	6.30	9587886
2025-03-31	6.22	6.28	6.10	6.25	8206207
2025-04-01	6.30	6.40	6.24	6.35	15193482
2025-04-02	6.30	6.69	6.28	6.60	12764681
2025-04-03	5.95	5.97	5.30	5.36	35641037
2025-04-04	5.00	5.56	4.84	5.26	30143149
2025-04-07	5.00	5.38	4.82	5.24	35990977
2025-04-08	5.53	5.53	4.82	4.94	22137207
2025-04-09	4.89	5.85	4.78	5.63	38424644
2025-04-10	5.51	5.53	4.99	5.20	17276962
2025-04-11	5.18	5.25	4.96	5.19	15701219
2025-04-14	5.34	5.52	5.24	5.44	16034533
2025-04-15	5.47	5.90	5.47	5.74	18496578
2025-04-16	5.70	5.79	5.45	5.56	8638893
2025-04-17	5.56	5.86	5.55	5.83	16458915
2025-04-21	5.79	5.79	5.55	5.74	13400248
2025-04-22	5.80	5.92	5.73	5.86	10311859
2025-04-23	6.10	6.18	5.78	5.78	10677929
2025-04-24	5.93	5.95	5.76	5.80	12607023
2025-04-25	5.81	5.83	5.66	5.71	14030407
2025-04-28	5.70	5.87	5.69	5.79	11886457
2025-04-29	5.73	5.86	5.66	5.81	12912954
2025-04-30	5.66	5.73	5.50	5.72	12703096
2025-05-01	5.73	5.90	5.71	5.80	12235097
2025-05-02	5.93	6.01	5.86	5.99	8784081
2025-05-05	5.93	6.10	5.90	5.90	15613289
2025-05-06	5.84	5.91	5.66	5.70	11137848
2025-05-07	5.72	5.80	5.61	5.72	12809514
2025-05-08	5.89	6.05	5.80	5.94	17623645
2025-05-09	5.96	6.00	5.83	5.84	15529466
2025-05-12	6.35	6.62	6.07	6.21	28868898
2025-05-13	6.44	6.47	6.06	6.27	23329191
2025-05-14	6.24	6.55	6.01	6.27	35971021
2025-05-15	6.24	6.58	6.23	6.54	15380429
2025-05-16	6.54	6.81	6.53	6.71	15399173
2025-05-19	6.58	6.64	6.44	6.55	11044075
2025-05-20	6.58	6.73	6.54	6.67	11351098
2025-05-21	6.49	6.80	6.41	6.52	13132424
2025-05-22	6.45	6.57	6.38	6.52	11663406
2025-05-23	6.27	6.83	6.26	6.69	24913778
2025-05-27	6.86	6.98	6.70	6.96	15865679
2025-05-28	6.94	7.01	6.90	6.97	12123668
2025-05-29	6.94	6.95	6.65	6.72	11397743
2025-05-30	6.63	6.76	6.57	6.71	9800753
2025-06-02	6.68	6.71	6.49	6.51	7368462
2025-06-03	6.49	6.57	6.40	6.54	8938980
2025-06-04	6.55	6.66	6.51	6.60	7447143
2025-06-05	6.59	6.64	6.49	6.57	6767343
2025-06-06	6.56	6.89	6.56	6.74	7629554
2025-06-09	6.83	6.87	6.62	6.75	6634127
2025-06-10	6.83	7.17	6.81	6.92	10879736
2025-06-11	7.00	7.08	6.88	7.01	7733924
2025-06-12	6.92	6.94	6.79	6.84	7816761
2025-06-13	6.69	6.81	6.50	6.60	8373159
2025-06-16	6.68	6.72	6.46	6.64	13468697
2025-06-17	6.57	6.58	6.32	6.33	11699292
2025-06-18	6.33	6.37	6.15	6.17	7079872
2025-06-20	6.23	7.07	6.23	7.03	20757629
2025-06-23	6.93	6.93	6.67	6.87	13442467
2025-06-24	6.96	7.01	6.76	6.91	9510499
2025-06-25	6.95	6.95	6.66	6.70	6988385
2025-06-26	6.68	6.84	6.65	6.83	7129424
2025-06-27	6.94	7.09	6.81	6.89	10027609
2025-06-30	6.92	6.97	6.82	6.83	7902754
2025-07-01	6.82	7.36	6.80	7.09	11450835
2025-07-02	7.09	7.42	7.02	7.22	11602593
2025-07-03	7.20	7.27	7.06	7.11	5426489
2025-07-07	7.04	7.18	6.92	6.98	8024576
2025-07-08	6.98	7.09	6.85	7.00	9594392
2025-07-09	7.02	7.08	6.88	6.93	8585709
2025-07-10	6.99	7.34	6.96	7.08	23278844
2025-07-11	7.00	7.06	6.83	6.85	15490574
2025-07-14	6.80	7.03	6.74	6.99	9632307
2025-07-15	7.00	7.10	6.78	6.83	8845652
2025-07-16	6.88	6.89	6.59	6.69	8354303
2025-07-17	6.76	6.87	6.73	6.84	6967493
2025-07-18	6.90	6.97	6.79	6.86	5781829
2025-07-21	7.00	7.25	6.95	6.98	10111843
2025-07-22	7.03	7.23	7.01	7.20	8686691
2025-07-23	7.30	7.49	7.26	7.37	7538908
2025-07-24	7.28	7.57	7.17	7.17	15471321
2025-07-25	7.21	7.36	7.04	7.36	10206765
2025-07-28	7.47	7.47	7.13	7.16	9198339
2025-07-29	7.14	7.16	6.83	6.88	8462749
2025-07-30	6.92	6.96	6.68	6.76	6216720
2025-07-31	6.70	6.80	6.61	6.64	8124962
2025-08-01	6.53	6.58	6.44	6.57	8419304
2025-08-04	6.64	6.83	6.60	6.74	6714321
2025-08-05	6.76	6.83	6.67	6.71	6449496
2025-08-06	6.72	6.80	6.68	6.73	4269151
2025-08-07	6.84	6.86	6.59	6.64	12564650
2025-08-08	5.28	5.65	5.12	5.44	61855588
2025-08-11	5.60	5.63	5.09	5.12	25100179
2025-08-12	5.14	5.15	4.99	5.03	25241165
2025-08-13	5.06	5.15	5.00	5.06	23318486
2025-08-14	5.00	5.00	4.85	4.92	20825511
2025-08-15	5.18	5.37	5.03	5.17	30531327
2025-08-18	5.18	5.31	5.14	5.17	15829039
2025-08-19	5.30	5.38	5.05	5.08	17601404
2025-08-20	5.13	5.30	5.10	5.13	13439100
2025-08-21	5.08	5.10	4.94	5.05	16838677
2025-08-22	5.07	5.19	5.02	5.14	12239822
2025-08-25	5.11	5.18	5.00	5.07	16467538
2025-08-26	5.09	5.13	4.95	4.99	12821391
2025-08-27	5.00	5.14	5.00	5.04	13281613
2025-08-28	5.07	5.12	5.00	5.02	11861376
2025-08-29	5.01	5.08	4.96	5.00	10531247
2025-09-02	4.95	5.07	4.95	5.03	13475841
2025-09-03	5.02	5.09	5.00	5.06	10271391
2025-09-04	5.06	5.31	5.04	5.26	13689992
2025-09-05	5.23	5.30	5.10	5.14	9345174
2025-09-08	5.12	5.12	4.99	5.10	10115388
2025-09-09	5.08	5.13	5.01	5.04	8221906
2025-09-10	5.00	5.04	4.91	5.00	13074387
2025-09-11	5.00	5.05	4.97	5.03	9107841
2025-09-12	4.98	5.01	4.78	4.85	19419480
2025-09-15	4.79	4.98	4.76	4.88	10824989
2025-09-16	4.88	4.93	4.82	4.86	10944190
2025-09-17	4.87	5.03	4.84	4.86	13202808
2025-09-18	4.91	5.05	4.89	4.95	12189776
2025-09-19	4.95	4.97	4.83	4.83	16215720
2025-09-22	4.82	4.89	4.78	4.78	11119516
2025-09-23	4.82	4.96	4.78	4.78	12853820
2025-09-24	4.78	4.86	4.78	4.84	10013662
2025-09-25	4.83	4.83	4.72	4.77	11912714
2025-09-26	4.80	5.01	4.79	4.97	14483047
2025-09-29	5.02	5.05	4.94	5.00	9091647
2025-09-30	5.00	5.05	4.90	4.99	8594419
2025-10-01	5.01	5.11	4.99	5.03	10613902
2025-10-02	5.07	5.15	5.04	5.09	9883402
2025-10-03	5.11	5.14	5.03	5.05	8576508
2025-10-06	5.06	5.06	4.96	5.00	7460996
2025-10-07	4.99	5.06	4.84	4.85	8628689
2025-10-08	4.87	4.96	4.83	4.95	7658971
2025-10-09	4.96	5.02	4.79	4.81	9135254
2025-10-10	4.84	4.84	4.72	4.75	10563172
2025-10-13	4.78	4.90	4.77	4.84	9360369
2025-10-14	4.78	4.94	4.75	4.89	8718582
2025-10-15	4.88	4.96	4.80	4.80	7005567
2025-10-16	4.81	4.85	4.76	4.76	7526749
2025-10-17	4.77	4.82	4.74	4.78	6619189
2025-10-20	4.80	4.89	4.73	4.73	8049929
2025-10-21	4.75	4.89	4.72	4.79	8770516
2025-10-22	4.77	4.82	4.74	4.78	9421879
2025-10-23	4.79	4.87	4.76	4.85	8176256
2025-10-24	4.88	4.91	4.80	4.81	7888513
2025-10-27	4.86	4.94	4.82	4.85	9498533
2025-10-28	4.82	4.83	4.71	4.72	10111978
2025-10-29	4.70	4.76	4.61	4.62	11360120
2025-10-30	4.62	4.63	4.47	4.55	12248385
2025-10-31	4.50	4.62	4.45	4.61	10836927
2025-11-03	4.61	4.62	4.52	4.57	8991279
2025-11-04	4.52	4.52	4.44	4.48	10975148
2025-11-05	4.44	4.66	4.43	4.61	15926037
2025-11-06	4.53	4.69	4.35	4.55	18607813
2025-11-07	4.51	4.69	4.51	4.66	115500
2025-11-10	4.69	4.71	4.43	4.48	10218397
2025-11-11	4.52	4.73	4.50	4.63	10583774
2025-11-12	4.69	4.83	4.69	4.81	11139609
2025-11-13	4.78	4.86	4.66	4.66	7486816
2025-11-14	4.57	4.62	4.51	4.53	9477867
2025-11-17	4.50	4.50	4.23	4.26	14494082
2025-11-18	4.20	4.30	4.17	4.27	7465125
2025-11-19	4.29	4.35	4.20	4.23	7201576
2025-11-20	4.25	4.31	4.13	4.17	9260333
2025-11-21	4.19	4.36	4.18	4.28	11168303
2025-11-24	4.29	4.44	4.23	4.40	10446604
2025-11-25	4.45	4.59	4.42	4.50	9296461
2025-11-26	4.48	4.69	4.44	4.62	6923167
2025-11-28	4.63	4.66	4.60	4.62	3462213
2025-12-01	4.57	4.70	4.53	4.58	7652386
2025-12-02	4.62	4.63	4.51	4.56	6110254
2025-12-03	4.60	4.70	4.55	4.64	5726502
2025-12-04	4.60	4.63	4.51	4.53	8041737
2025-12-05	4.53	4.57	4.49	4.55	6214017
2025-12-08	4.53	4.53	4.32	4.36	11247172
2025-12-09	4.32	4.39	4.29	4.31	6190794
2025-12-10	4.36	4.46	4.36	4.38	7751169
2025-12-11	4.36	4.44	4.35	4.42	6337345
2025-12-12	4.45	4.55	4.30	4.33	7637797
2025-12-15	4.36	4.39	4.26	4.30	6919443
2025-12-16	4.29	4.37	4.28	4.35	9727711
2025-12-17	4.35	4.47	4.34	4.37	10791529
2025-12-18	4.44	4.61	4.42	4.54	13368188
2025-12-19	4.47	4.59	4.44	4.53	44275195

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