PFF Historical Prices

Summary

Key Stock Metrics

30.56

(April 16, 2024)

52-Week Low

33.59

(September 27, 2024)

52-Week High

50.57

(May 15, 2007)

All-Time High

31.00

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-03-30	50.15	50.18	50.14	50.14	2000
2007-04-02	50.20	50.29	50.20	50.25	11700
2007-04-03	50.25	50.37	50.25	50.37	4800
2007-04-04	50.35	50.37	50.23	50.23	7200
2007-04-05	50.29	50.33	50.27	50.30	7000
2007-04-09	50.35	50.37	50.24	50.34	7200
2007-04-10	50.37	50.42	50.30	50.38	8400
2007-04-11	50.41	50.41	50.24	50.29	8100
2007-04-12	50.31	50.31	50.24	50.26	4200
2007-04-13	50.24	50.28	50.00	50.25	6900
2007-04-16	50.30	50.33	50.11	50.23	18400
2007-04-17	50.27	50.30	50.20	50.28	20300
2007-04-18	50.27	50.29	50.24	50.27	9200
2007-04-19	50.29	50.29	50.14	50.16	13900
2007-04-20	50.25	50.28	50.20	50.28	4800
2007-04-23	50.27	50.34	50.00	50.24	12400
2007-04-24	50.31	50.32	50.24	50.27	20100
2007-04-25	50.25	50.35	50.15	50.24	29300
2007-04-26	50.23	50.26	50.20	50.25	13400
2007-04-27	50.36	50.36	50.26	50.31	7700
2007-04-30	50.34	50.37	50.32	50.32	7400
2007-05-01	50.06	50.06	49.96	50.01	13400
2007-05-02	50.04	50.14	50.04	50.14	11800
2007-05-03	50.21	50.21	50.14	50.18	19600
2007-05-04	50.20	50.20	50.16	50.17	32900
2007-05-07	50.22	50.24	50.17	50.20	55400
2007-05-08	50.27	50.28	50.18	50.27	24400
2007-05-09	50.35	50.35	50.24	50.24	21100
2007-05-10	50.30	50.30	50.18	50.18	10200
2007-05-11	50.30	50.38	50.30	50.37	5500
2007-05-14	50.55	50.55	50.48	50.48	14200
2007-05-15	50.51	50.57	50.45	50.46	9400
2007-05-16	50.45	50.46	50.25	50.33	13100
2007-05-17	50.25	50.27	50.19	50.24	10700
2007-05-18	50.21	50.23	50.14	50.19	20300
2007-05-21	50.12	50.23	50.12	50.23	9800
2007-05-22	50.21	50.51	50.20	50.30	20500
2007-05-23	50.30	50.38	50.28	50.30	5500
2007-05-24	50.24	50.26	50.11	50.22	15100
2007-05-25	50.10	50.19	50.04	50.13	12400
2007-05-29	50.17	50.23	50.14	50.14	4500
2007-05-30	50.19	50.30	50.19	50.27	7600
2007-05-31	50.29	50.36	50.23	50.34	15200
2007-06-01	50.31	50.31	49.90	49.90	15400
2007-06-04	50.09	50.09	49.81	49.84	19200
2007-06-05	49.93	49.93	49.65	49.69	47000
2007-06-06	49.83	49.83	49.50	49.55	36200
2007-06-07	49.48	49.54	49.11	49.11	14900
2007-06-08	49.06	49.19	48.95	49.19	15200
2007-06-11	49.21	49.21	49.06	49.14	12700
2007-06-12	49.05	49.05	48.78	48.78	16400
2007-06-13	48.95	49.05	48.88	49.01	23200
2007-06-14	49.21	49.29	49.09	49.19	16700
2007-06-15	49.34	49.67	49.34	49.67	36400
2007-06-18	49.77	49.77	49.61	49.71	30600
2007-06-19	49.85	49.85	49.68	49.75	18500
2007-06-20	49.88	49.88	49.52	49.52	6000
2007-06-21	49.48	49.48	49.27	49.35	14600
2007-06-22	49.33	49.42	49.26	49.42	4300
2007-06-25	49.49	49.52	49.27	49.34	31200
2007-06-26	49.40	49.42	49.32	49.39	28500
2007-06-27	49.39	49.39	49.16	49.37	64200
2007-06-28	49.49	49.67	49.49	49.52	4200
2007-06-29	49.65	49.70	49.57	49.62	12700
2007-07-02	49.50	49.74	49.50	49.66	19100
2007-07-03	49.71	49.97	49.71	49.90	10400
2007-07-05	49.99	49.99	49.74	49.83	14200
2007-07-06	49.85	49.85	49.69	49.73	13900
2007-07-09	49.75	49.79	49.65	49.77	29700
2007-07-10	49.56	49.90	49.50	49.56	153100
2007-07-11	49.47	49.61	49.47	49.48	15200
2007-07-12	49.47	49.60	49.45	49.60	24800
2007-07-13	49.37	49.62	49.37	49.59	8000
2007-07-16	49.51	49.65	49.51	49.54	11400
2007-07-17	49.61	49.61	49.40	49.51	6100
2007-07-18	49.51	49.51	49.32	49.40	3500
2007-07-19	49.34	49.41	49.32	49.36	2900
2007-07-20	49.22	49.22	49.09	49.14	4400
2007-07-23	49.14	49.14	49.09	49.09	1300
2007-07-24	48.89	48.89	48.51	48.51	6800
2007-07-25	48.37	48.41	48.16	48.22	33400
2007-07-26	47.90	47.90	47.68	47.68	11900
2007-07-27	47.70	48.00	47.70	47.92	8600
2007-07-30	47.76	47.85	47.54	47.80	41100
2007-07-31	48.09	48.23	48.03	48.10	23800
2007-08-01	47.63	47.63	47.35	47.42	3800
2007-08-02	47.50	47.67	47.38	47.57	6900
2007-08-03	47.55	47.55	47.19	47.39	3400
2007-08-06	47.03	47.16	46.73	46.86	10200
2007-08-07	46.82	47.05	46.82	47.04	26000
2007-08-08	47.22	47.50	47.22	47.50	4400
2007-08-09	47.40	47.40	47.17	47.24	20300
2007-08-10	46.80	46.80	46.50	46.75	6300
2007-08-13	46.99	46.99	46.60	46.65	3200
2007-08-14	46.50	46.56	46.21	46.21	3300
2007-08-15	45.74	45.85	45.49	45.49	23800
2007-08-16	44.70	44.99	43.90	44.98	14600
2007-08-17	45.76	46.20	45.50	46.17	12600
2007-08-20	46.00	46.38	46.00	46.38	3400
2007-08-21	46.31	46.78	46.31	46.78	19900
2007-08-22	47.19	47.19	46.82	46.83	8800
2007-08-23	47.50	47.50	47.25	47.34	3400
2007-08-24	47.39	47.42	47.14	47.42	1700
2007-08-27	47.36	47.38	47.17	47.31	11700
2007-08-28	47.29	47.29	47.00	47.01	2800
2007-08-29	47.00	47.16	47.00	47.16	6900
2007-08-30	47.18	47.27	47.06	47.06	11500
2007-08-31	47.40	47.46	47.40	47.45	3800
2007-09-04	47.31	47.31	47.19	47.21	16800
2007-09-05	47.20	47.20	46.90	46.99	6000
2007-09-06	47.01	47.02	46.90	46.99	5000
2007-09-07	46.92	46.92	46.81	46.88	2500
2007-09-10	46.89	46.89	46.75	46.85	11800
2007-09-11	46.84	46.84	46.72	46.72	2600
2007-09-12	46.55	46.76	46.45	46.57	87800
2007-09-13	46.40	46.88	46.40	46.84	10300
2007-09-14	46.88	47.08	46.88	47.08	5900
2007-09-17	47.02	47.16	47.02	47.16	18900
2007-09-18	47.50	47.62	47.42	47.62	3400
2007-09-19	47.75	47.77	47.54	47.54	23000
2007-09-20	47.50	47.50	46.95	47.16	94400
2007-09-21	47.00	47.29	47.00	47.28	9900
2007-09-24	47.35	47.41	47.33	47.41	3700
2007-09-25	46.98	47.20	46.98	47.05	54000
2007-09-26	47.44	48.09	46.46	47.54	16600
2007-09-27	47.21	47.75	46.52	47.31	30800
2007-09-28	47.41	47.44	47.11	47.11	3500
2007-10-01	47.25	47.46	46.81	47.08	6800
2007-10-02	47.00	47.50	46.81	46.95	4600
2007-10-03	47.45	47.57	47.07	47.53	5800
2007-10-04	47.57	47.62	46.94	47.35	6400
2007-10-05	47.64	50.50	47.38	47.55	45100
2007-10-08	47.40	47.77	47.35	47.47	1900
2007-10-09	47.44	47.50	47.16	47.40	2000
2007-10-10	47.40	48.09	47.40	47.71	4400
2007-10-11	48.05	48.05	47.24	47.88	10500
2007-10-12	48.07	48.12	48.05	48.12	7600
2007-10-15	48.17	48.18	47.95	47.95	3500
2007-10-16	47.80	47.81	47.68	47.76	4800
2007-10-17	47.98	47.98	47.53	47.53	12900
2007-10-18	47.47	47.59	47.43	47.56	8800
2007-10-19	47.56	47.56	47.11	47.21	21200
2007-10-22	47.01	47.11	46.88	46.96	23800
2007-10-23	47.33	47.35	47.10	47.10	4600
2007-10-24	47.19	47.25	46.80	47.12	34200
2007-10-25	47.09	47.09	46.80	46.91	8200
2007-10-26	47.22	47.54	47.22	47.54	12000
2007-10-29	47.67	47.67	47.48	47.63	6700
2007-10-30	47.48	47.56	47.43	47.45	7700
2007-10-31	47.56	47.88	47.39	47.76	47000
2007-11-01	47.36	47.36	46.68	46.68	9900
2007-11-02	46.77	46.77	46.15	46.46	4900
2007-11-05	46.10	46.15	45.75	45.87	11800
2007-11-06	45.88	46.10	45.85	45.88	11300
2007-11-07	47.77	47.77	44.69	44.69	29313
2007-11-08	45.01	45.01	43.97	44.41	21300
2007-11-09	44.06	44.21	43.51	44.06	21000
2007-11-12	43.97	43.97	43.12	43.12	15584
2007-11-13	43.62	44.08	43.51	44.02	15100
2007-11-14	44.51	44.61	44.31	44.31	11900
2007-11-15	43.20	44.23	43.20	43.51	21400
2007-11-16	43.80	43.80	43.06	43.20	41094
2007-11-19	43.36	43.36	42.22	42.34	28680
2007-11-20	42.19	42.28	41.66	41.75	21300
2007-11-21	41.49	41.70	41.31	41.60	16100
2007-11-23	41.91	42.34	41.74	42.17	7400
2007-11-26	42.49	42.68	41.58	41.58	7900
2007-11-27	41.58	41.86	41.49	41.80	18100
2007-11-28	42.40	42.86	42.24	42.32	5900
2007-11-29	42.34	43.00	42.34	43.00	9600
2007-11-30	43.43	43.76	43.32	43.76	71700
2007-12-03	43.73	43.73	43.42	43.55	8400
2007-12-04	43.47	43.47	43.11	43.18	14900
2007-12-05	43.42	43.57	43.11	43.54	22200
2007-12-06	43.88	44.19	43.88	44.05	9000
2007-12-07	44.37	44.65	44.35	44.40	38900
2007-12-10	44.35	44.89	44.10	44.10	10500
2007-12-11	44.37	44.59	42.71	43.99	43502
2007-12-12	43.52	44.93	43.24	43.78	32701
2007-12-13	43.75	43.75	43.15	43.19	12200
2007-12-14	42.84	43.22	42.84	43.12	8400
2007-12-17	42.76	42.79	41.60	41.60	14800
2007-12-18	42.20	43.14	41.66	41.79	52500
2007-12-19	41.84	41.93	41.40	41.54	14900
2007-12-20	41.34	41.59	41.25	41.36	15400
2007-12-21	41.27	42.41	40.36	41.74	11095
2007-12-24	41.79	42.03	41.79	42.03	11705
2007-12-26	41.98	42.25	41.94	42.02	39600
2007-12-27	41.46	41.46	40.83	41.12	189400
2007-12-28	40.07	45.00	40.07	45.00	68900
2007-12-31	46.30	46.30	39.83	41.50	54625
2008-01-02	42.95	42.95	41.40	42.70	11100
2008-01-03	42.26	44.98	42.26	43.05	150500
2008-01-04	42.68	43.47	42.42	42.70	116100
2008-01-07	42.91	42.91	42.48	42.78	73700
2008-01-08	43.18	43.75	42.75	42.75	83550
2008-01-09	42.75	42.81	42.50	42.81	60400
2008-01-10	42.68	43.96	42.64	43.88	69600
2008-01-11	44.31	44.31	43.94	44.18	69830
2008-01-14	44.44	44.52	44.22	44.50	62525
2008-01-15	44.35	44.70	44.00	44.45	66350
2008-01-16	44.34	44.58	44.20	44.36	67800
2008-01-17	44.51	44.51	43.44	43.54	83005
2008-01-18	43.54	43.94	43.48	43.71	56200
2008-01-22	43.02	43.67	42.64	43.62	80800
2008-01-23	43.56	43.97	43.25	43.95	120900
2008-01-24	44.16	44.60	43.89	44.40	138200
2008-01-25	44.59	45.71	44.48	44.76	81700
2008-01-28	45.44	45.44	44.70	44.80	95700
2008-01-29	44.98	45.52	44.83	45.26	130200
2008-01-30	45.22	46.00	45.12	45.38	78100
2008-01-31	45.32	45.88	45.19	45.54	130600
2008-02-01	45.61	45.84	45.58	45.81	82300
2008-02-04	47.06	47.06	45.52	45.52	105200
2008-02-05	45.08	45.46	45.08	45.42	87100
2008-02-06	45.35	45.45	45.23	45.24	97000
2008-02-07	45.62	45.62	45.10	45.29	66400
2008-02-08	45.31	45.80	45.19	45.29	44000
2008-02-11	45.38	45.50	45.24	45.25	77100
2008-02-12	46.63	46.63	45.06	45.37	98500
2008-02-13	45.59	45.77	45.13	45.38	39600
2008-02-14	46.66	46.66	45.05	45.27	74750
2008-02-15	46.75	46.75	45.05	45.28	61400
2008-02-19	47.17	47.21	45.30	45.51	39500
2008-02-20	47.14	47.14	45.20	45.47	29322
2008-02-21	45.75	45.75	45.17	45.50	120900
2008-02-22	46.01	46.01	45.24	45.61	49822
2008-02-25	45.01	47.00	45.00	45.97	31177
2008-02-26	46.95	46.95	45.07	45.62	80510
2008-02-27	45.39	45.99	45.37	45.81	51400
2008-02-28	45.99	46.11	45.47	45.78	35492
2008-02-29	45.98	45.98	44.87	45.33	72309
2008-03-03	44.99	45.32	44.79	45.31	66379
2008-03-04	44.95	45.67	43.59	44.25	117073
2008-03-05	44.08	44.90	41.93	43.28	83954
2008-03-06	43.23	43.81	42.70	43.20	104605
2008-03-07	43.85	43.85	42.63	43.17	49559
2008-03-10	43.00	43.26	41.59	41.82	65800
2008-03-11	42.44	42.83	41.50	42.63	105123
2008-03-12	42.75	42.84	42.45	42.55	204000
2008-03-13	42.23	42.51	41.73	42.51	29454
2008-03-14	43.80	43.80	41.70	42.59	48450
2008-03-17	41.09	41.89	40.00	40.50	59768
2008-03-18	40.03	42.00	40.03	41.10	81400
2008-03-19	40.96	41.94	40.96	41.67	56292
2008-03-20	42.33	43.00	41.60	42.88	120954
2008-03-24	43.58	43.59	42.55	43.04	60629
2008-03-25	42.01	43.40	42.01	43.01	54927
2008-03-26	43.20	43.33	42.79	43.20	115131
2008-03-27	43.49	43.52	42.91	43.01	55800
2008-03-28	42.60	43.10	42.60	42.69	22900
2008-03-31	42.19	42.71	42.18	42.53	21600
2008-04-01	42.36	43.70	42.36	43.10	63520
2008-04-02	42.68	43.30	42.68	43.30	40116
2008-04-03	43.28	43.42	42.98	43.42	77056
2008-04-04	43.33	43.65	43.33	43.62	42200
2008-04-07	43.56	43.86	43.41	43.49	61678
2008-04-08	43.60	43.61	43.34	43.54	49449
2008-04-09	43.77	43.78	43.48	43.63	39700
2008-04-10	43.60	43.60	43.34	43.57	44495
2008-04-11	43.30	43.68	43.20	43.49	48300
2008-04-14	43.46	43.51	43.04	43.10	36862
2008-04-15	43.74	43.74	43.02	43.13	82979
2008-04-16	43.32	43.93	43.22	43.92	45258
2008-04-17	43.70	43.91	43.52	43.91	55956
2008-04-18	44.08	44.44	44.00	44.42	79419
2008-04-21	44.46	44.65	44.21	44.31	63309
2008-04-22	44.26	44.47	44.15	44.32	75922
2008-04-23	44.40	44.40	44.09	44.14	64670
2008-04-24	44.25	44.47	44.00	44.42	85791
2008-04-25	44.53	44.72	44.28	44.72	78958
2008-04-28	44.72	45.06	44.70	44.90	71147
2008-04-29	45.00	45.00	44.74	44.76	129048
2008-04-30	44.99	45.15	44.86	44.95	74692
2008-05-01	44.77	44.82	44.47	44.72	82497
2008-05-02	46.10	46.10	44.50	44.76	83895
2008-05-05	44.91	44.91	44.48	44.78	100787
2008-05-06	44.78	44.83	44.36	44.65	163730
2008-05-07	44.75	44.88	44.44	44.82	79611
2008-05-08	44.50	45.07	44.45	45.06	79239
2008-05-09	45.02	45.02	44.55	44.86	141289
2008-05-12	44.61	44.84	44.05	44.80	68274
2008-05-13	44.91	44.95	44.60	44.82	80958
2008-05-14	45.00	45.10	44.62	44.97	144424
2008-05-15	45.11	45.23	44.84	45.21	82478
2008-05-16	45.36	45.56	44.99	45.56	181291
2008-05-19	45.65	45.65	45.00	45.08	136003
2008-05-20	44.78	45.38	44.78	45.08	122770
2008-05-21	45.08	45.16	44.50	44.58	66228
2008-05-22	45.02	45.02	44.11	44.32	153939
2008-05-23	44.44	44.50	43.90	44.17	82643
2008-05-27	44.29	44.29	43.88	44.08	68037
2008-05-28	44.20	44.33	44.05	44.33	63104
2008-05-29	44.47	44.60	44.13	44.31	100611
2008-05-30	44.55	45.04	44.30	44.55	64614
2008-06-02	44.40	44.50	43.74	44.22	71603
2008-06-03	44.22	44.54	43.51	43.76	54847
2008-06-04	43.65	43.92	43.02	43.02	54313
2008-06-05	43.44	43.60	43.00	43.60	63299
2008-06-06	43.65	43.74	43.29	43.45	68472
2008-06-09	43.65	43.65	42.95	43.20	70915
2008-06-10	43.25	43.25	42.40	42.98	109005
2008-06-11	43.03	43.03	41.56	42.44	101406
2008-06-12	42.36	42.66	42.11	42.50	61787
2008-06-13	42.50	42.72	42.26	42.69	38983
2008-06-16	43.39	43.39	42.47	42.97	69189
2008-06-17	42.92	43.00	42.66	42.92	67971
2008-06-18	43.19	43.19	42.36	42.65	80889
2008-06-19	42.91	42.91	42.12	42.24	106598
2008-06-20	42.19	42.30	41.62	41.94	237474
2008-06-23	41.64	42.34	40.80	40.82	96456
2008-06-24	40.80	41.04	40.20	40.55	139131
2008-06-25	40.89	42.00	40.42	41.21	121443
2008-06-26	41.48	41.49	40.24	40.63	115836
2008-06-27	40.96	40.96	39.84	40.14	134386
2008-06-30	40.14	40.27	39.58	40.11	82048
2008-07-01	39.46	39.77	38.23	38.88	167029
2008-07-02	39.03	39.21	38.44	38.45	123251
2008-07-03	38.77	38.77	37.76	38.49	28365
2008-07-07	38.76	38.76	37.85	38.09	87687
2008-07-08	38.20	38.20	37.34	37.82	93968
2008-07-09	37.97	38.88	37.72	38.08	152197
2008-07-10	38.24	38.25	37.05	37.30	103476
2008-07-11	37.01	37.39	35.39	36.20	180897
2008-07-14	36.01	36.80	33.50	33.62	303127
2008-07-15	33.32	34.04	29.99	31.90	301483
2008-07-16	32.01	34.75	32.01	34.68	194328
2008-07-17	35.39	37.00	34.61	36.21	153694
2008-07-18	36.99	37.05	34.46	37.05	105733
2008-07-21	37.15	38.09	36.99	38.03	177775
2008-07-22	37.99	38.00	37.00	37.83	154532
2008-07-23	39.00	39.00	37.76	38.65	88549
2008-07-24	38.70	39.00	37.87	37.87	141224
2008-07-25	38.99	38.99	37.06	37.85	110831
2008-07-28	37.93	37.93	36.91	36.93	56728
2008-07-29	36.93	37.54	36.81	37.54	103962
2008-07-30	38.03	38.04	37.40	37.88	80123
2008-07-31	38.33	38.50	37.66	38.05	79209
2008-08-01	38.33	38.33	37.25	37.72	69020
2008-08-04	37.79	37.89	37.08	37.32	69792
2008-08-05	37.69	37.81	36.93	37.47	105816
2008-08-06	38.25	38.25	37.30	37.74	85391
2008-08-07	37.78	37.78	37.35	37.55	64470
2008-08-08	37.77	37.82	37.45	37.81	72128
2008-08-11	38.88	38.99	37.45	37.67	85155
2008-08-12	37.51	38.00	37.02	37.25	250536
2008-08-13	36.91	37.46	36.71	37.07	76784
2008-08-14	37.12	37.12	36.24	37.09	95297
2008-08-15	38.68	38.68	36.83	37.21	127764
2008-08-18	37.80	37.80	36.51	36.84	118296
2008-08-19	36.79	36.79	36.02	36.19	113473
2008-08-20	36.57	36.57	36.00	36.21	90124
2008-08-21	36.51	36.51	35.75	36.18	99490
2008-08-22	36.54	36.61	36.07	36.51	134024
2008-08-25	36.40	36.40	36.00	36.34	88206
2008-08-26	36.36	36.73	36.18	36.54	135315
2008-08-27	36.39	37.08	36.30	37.08	74949
2008-08-28	36.96	37.58	36.92	37.55	92866
2008-08-29	37.50	37.89	37.43	37.89	151336
2008-09-02	37.90	38.00	37.50	37.65	88493
2008-09-03	37.83	37.83	37.46	37.55	83708
2008-09-04	37.85	37.85	37.20	37.57	85294
2008-09-05	37.62	37.62	37.00	37.44	192943
2008-09-08	37.59	38.00	36.25	36.44	157726
2008-09-09	36.69	36.69	34.28	34.72	215057
2008-09-10	34.69	34.97	33.54	33.56	239561
2008-09-11	33.26	33.70	32.32	32.93	168532
2008-09-12	32.64	33.42	32.64	33.38	164595
2008-09-15	32.20	32.20	29.80	30.55	370821
2008-09-16	29.66	29.79	27.80	28.86	405675
2008-09-17	28.36	28.50	24.99	26.38	679891
2008-09-18	27.18	30.09	26.00	29.12	611436
2008-09-19	32.51	36.13	31.21	32.05	483670
2008-09-22	32.00	32.10	30.38	30.70	177478
2008-09-23	30.70	30.73	29.10	30.17	272795
2008-09-24	31.06	31.06	29.88	30.14	220492
2008-09-25	30.33	31.20	30.05	31.20	238164
2008-09-26	29.51	30.36	29.05	30.36	315580
2008-09-29	30.34	30.34	25.50	26.90	571443
2008-09-30	27.32	28.40	26.50	28.40	531873
2008-10-01	27.99	28.84	27.30	28.80	296727
2008-10-02	28.70	28.70	27.50	28.00	334139
2008-10-03	28.63	30.18	28.20	28.80	469931
2008-10-06	28.79	29.05	25.96	27.50	607766
2008-10-07	27.51	28.31	24.34	24.70	546995
2008-10-08	24.95	25.60	23.19	25.08	780664
2008-10-09	25.72	25.78	21.70	22.60	702511
2008-10-10	21.66	22.88	19.00	21.80	932305
2008-10-13	23.50	25.99	23.49	25.99	1126122
2008-10-14	28.05	29.69	27.40	28.20	1650882
2008-10-15	28.09	29.40	27.04	28.50	717298
2008-10-16	29.16	29.27	26.20	28.07	800012
2008-10-17	28.85	28.86	27.25	28.20	860360
2008-10-20	28.91	29.50	28.10	29.44	1481607
2008-10-21	29.64	29.89	28.99	29.66	1145318
2008-10-22	29.85	30.00	28.53	29.29	1060980
2008-10-23	29.00	29.01	28.00	28.50	914120
2008-10-24	27.80	28.75	27.43	28.70	713901
2008-10-27	27.84	28.85	27.75	27.95	570938
2008-10-28	28.90	28.90	27.86	28.27	548987
2008-10-29	28.92	29.00	28.10	28.30	787690
2008-10-30	29.63	29.63	28.16	29.30	1240812
2008-10-31	29.40	29.50	28.99	29.40	856761
2008-11-03	29.62	29.63	29.00	29.53	758687
2008-11-04	29.72	30.25	29.50	30.10	938352
2008-11-05	29.90	30.37	28.70	29.09	1058287
2008-11-06	29.86	29.86	28.69	29.46	579460
2008-11-07	29.45	29.87	29.22	29.60	590256
2008-11-10	30.00	30.10	29.30	29.35	585921
2008-11-11	29.65	29.68	29.05	29.68	765242
2008-11-12	29.68	29.68	28.33	28.50	660354
2008-11-13	29.45	29.45	26.52	28.15	699799
2008-11-14	28.65	28.65	27.65	28.27	500610
2008-11-17	27.71	28.50	27.28	27.90	606710
2008-11-18	27.02	27.78	26.00	26.40	1061140
2008-11-19	26.25	26.37	22.82	23.44	1193587
2008-11-20	23.26	23.90	20.37	21.02	1459613
2008-11-21	21.95	22.78	19.98	21.71	1204107
2008-11-24	22.40	24.80	22.40	24.59	2325831
2008-11-25	25.38	26.10	24.75	26.06	1869589
2008-11-26	25.98	26.83	25.16	26.64	1150011
2008-11-28	26.83	26.97	26.50	26.94	513423
2008-12-01	26.94	26.95	25.39	25.77	526746
2008-12-02	26.25	26.25	25.82	26.21	685755
2008-12-03	25.98	26.40	25.61	26.40	631222
2008-12-04	26.45	26.52	25.89	26.16	810613
2008-12-05	26.78	26.78	25.61	26.29	853881
2008-12-08	26.48	27.42	26.48	26.81	731305
2008-12-09	26.69	27.39	26.43	26.82	629449
2008-12-10	27.19	27.19	26.43	26.69	771420
2008-12-11	26.92	26.92	26.40	26.52	600669
2008-12-12	25.85	26.50	25.75	26.22	709784
2008-12-15	25.96	26.68	25.96	26.31	474952
2008-12-16	26.43	27.00	26.02	26.97	1116751
2008-12-17	26.94	27.74	26.76	27.69	1348657
2008-12-18	27.73	28.46	27.00	27.83	1809801
2008-12-19	27.70	28.24	27.68	27.94	1033991
2008-12-22	28.07	28.10	27.40	27.64	617642
2008-12-23	27.97	27.99	27.61	27.97	1084224
2008-12-24	27.61	28.03	27.60	27.81	351117
2008-12-26	27.97	28.18	27.88	28.12	663052
2008-12-29	28.19	28.20	27.60	27.95	806010
2008-12-30	28.19	28.63	27.99	28.63	1181211
2008-12-31	28.64	29.21	28.57	29.21	1518757
2009-01-02	29.10	30.35	29.02	30.33	1952808
2009-01-05	30.50	31.68	30.37	31.44	3121510
2009-01-06	31.50	32.57	31.50	32.28	5798818
2009-01-07	32.15	32.15	30.75	31.26	1782985
2009-01-08	31.12	31.15	30.61	31.06	2644414
2009-01-09	31.19	31.34	30.85	31.24	1948012
2009-01-12	31.50	31.54	30.34	30.80	1091584
2009-01-13	30.72	30.72	29.90	30.37	1335893
2009-01-14	30.01	30.10	28.58	29.20	2350738
2009-01-15	28.76	28.90	26.50	27.99	3082370
2009-01-16	29.25	29.27	27.25	27.70	2688639
2009-01-20	27.10	27.20	24.58	24.70	2384253
2009-01-21	25.47	25.50	23.57	25.24	2580353
2009-01-22	24.80	24.83	23.31	23.52	2066515
2009-01-23	23.07	23.76	22.55	23.70	2205708
2009-01-26	23.81	25.15	23.54	24.85	2014971
2009-01-27	25.45	25.45	24.65	25.08	1775662
2009-01-28	27.23	27.44	26.40	27.04	2845101
2009-01-29	26.79	26.80	25.80	26.14	970826
2009-01-30	26.22	26.79	25.53	25.80	700144
2009-02-02	25.17	25.68	24.64	24.89	871533
2009-02-03	25.04	25.24	23.96	24.09	863024
2009-02-04	24.17	24.43	22.77	23.00	1449826
2009-02-05	22.90	23.79	22.11	23.68	1642891
2009-02-06	23.78	24.79	23.78	24.20	2031980
2009-02-09	24.60	25.10	24.33	25.02	1481051
2009-02-10	25.01	25.11	23.66	24.42	910002
2009-02-11	24.36	24.59	24.16	24.32	1309961
2009-02-12	23.62	24.10	23.40	23.88	914609
2009-02-13	24.00	24.05	23.25	23.50	623778
2009-02-17	22.82	23.12	21.38	21.59	1989687
2009-02-18	21.78	21.98	19.40	19.80	3310605
2009-02-19	20.13	20.28	17.51	17.61	2154826
2009-02-20	16.68	18.32	15.25	18.30	4266603
2009-02-23	18.84	18.85	17.02	17.60	1663792
2009-02-24	17.58	19.45	16.34	19.24	2300979
2009-02-25	19.18	20.11	18.00	19.75	1780052
2009-02-26	20.75	21.46	20.16	20.48	1879082
2009-02-27	19.10	20.39	18.01	19.11	2461639
2009-03-02	18.10	18.93	16.57	16.74	2262639
2009-03-03	17.08	17.09	16.01	16.56	1406158
2009-03-04	17.17	17.75	16.75	17.38	2008349
2009-03-05	16.99	17.09	15.35	15.57	1510745
2009-03-06	15.89	15.89	14.10	15.05	2413588
2009-03-09	14.89	15.48	14.40	15.23	1369327
2009-03-10	15.99	17.80	15.76	17.73	2231911
2009-03-11	18.34	18.81	18.11	18.35	2813724
2009-03-12	18.55	19.99	18.36	19.70	1972852
2009-03-13	20.09	20.76	19.88	20.70	1874537
2009-03-16	21.08	22.00	21.05	21.39	1723838
2009-03-17	21.41	21.76	21.12	21.76	1118774
2009-03-18	21.57	22.59	21.41	22.28	2237797
2009-03-19	22.67	23.00	22.43	22.70	1379440
2009-03-20	22.91	22.94	21.70	21.96	893597
2009-03-23	22.64	23.60	22.60	23.60	1389364
2009-03-24	23.39	23.90	23.01	23.90	960231
2009-03-25	24.17	24.81	22.60	22.79	1920926
2009-03-26	23.28	23.28	22.30	22.89	1452323
2009-03-27	22.22	23.09	21.93	23.04	646122
2009-03-30	22.33	22.35	21.55	21.81	752501
2009-03-31	22.34	22.94	22.16	22.79	1027870
2009-04-01	22.15	22.98	22.15	22.92	1122594
2009-04-02	23.82	24.34	23.51	23.70	1580751
2009-04-03	23.87	23.94	23.31	23.70	735716
2009-04-06	23.53	23.75	23.11	23.75	484942
2009-04-07	23.23	23.68	23.01	23.64	836724
2009-04-08	23.94	24.00	23.46	23.65	584601
2009-04-09	24.86	25.05	24.41	25.05	1289281
2009-04-13	24.94	25.60	24.50	25.60	873493
2009-04-14	25.59	25.86	25.47	25.63	1067698
2009-04-15	25.41	25.74	25.25	25.73	681757
2009-04-16	26.22	26.32	25.77	26.32	879679
2009-04-17	26.48	26.53	26.07	26.50	804353
2009-04-20	25.95	26.06	24.25	24.44	1817129
2009-04-21	23.92	24.77	22.79	24.68	1283944
2009-04-22	24.51	25.25	24.28	24.73	1049266
2009-04-23	24.73	25.49	24.73	25.42	598262
2009-04-24	25.80	26.13	25.55	25.90	742251
2009-04-27	25.89	25.96	25.00	25.87	716188
2009-04-28	25.59	25.85	25.26	25.70	620545
2009-04-29	26.09	26.59	25.94	26.35	878548
2009-04-30	26.99	27.12	26.58	26.70	935879
2009-05-01	26.60	26.75	26.34	26.39	632380
2009-05-04	26.60	27.50	26.51	27.50	1042173
2009-05-05	27.38	27.52	26.95	27.51	695086
2009-05-06	28.28	28.56	27.75	28.50	1309747
2009-05-07	29.00	29.43	28.15	28.21	1370451
2009-05-08	28.50	29.77	28.50	29.59	1350168
2009-05-11	29.15	29.72	29.00	29.70	973112
2009-05-12	29.92	29.96	29.01	29.39	650519
2009-05-13	28.93	29.29	27.84	28.22	1366148
2009-05-14	28.99	28.99	27.83	28.73	733507
2009-05-15	28.78	28.99	28.70	28.77	788074
2009-05-18	28.98	29.79	28.95	29.75	972305
2009-05-19	29.73	30.38	29.69	30.26	1427005
2009-05-20	31.00	31.04	30.42	30.59	945552
2009-05-21	30.44	30.73	30.14	30.60	795462
2009-05-22	30.57	30.63	30.16	30.17	663306
2009-05-26	30.19	30.84	30.19	30.77	746057
2009-05-27	30.79	30.98	30.18	30.63	1036209
2009-05-28	30.69	31.15	30.64	31.15	804346
2009-05-29	31.23	31.48	31.05	31.48	802690
2009-06-01	31.96	32.39	31.61	31.75	1279997
2009-06-02	31.96	32.06	31.65	32.03	1009443
2009-06-03	31.98	31.98	31.55	31.85	735181
2009-06-04	31.79	32.35	31.50	32.18	708158
2009-06-05	32.63	32.70	32.18	32.43	892331
2009-06-08	32.55	32.68	32.12	32.52	826646
2009-06-09	32.55	32.80	32.47	32.77	694257
2009-06-10	32.83	33.25	32.83	33.25	1300004
2009-06-11	33.40	33.43	33.05	33.35	823274
2009-06-12	33.56	33.56	33.15	33.29	431385
2009-06-15	33.09	33.35	32.60	32.92	760435
2009-06-16	32.94	32.98	32.14	32.28	624497
2009-06-17	32.20	32.25	30.71	31.35	1547916
2009-06-18	31.20	31.57	31.02	31.57	681549
2009-06-19	31.83	31.99	31.51	31.99	655269
2009-06-22	31.99	32.00	30.99	31.00	836816
2009-06-23	30.98	31.28	30.68	31.03	883024
2009-06-24	31.39	31.64	31.23	31.52	905430
2009-06-25	31.49	31.80	31.32	31.80	600608
2009-06-26	31.89	31.95	31.65	31.91	489099
2009-06-29	31.98	32.11	31.75	32.10	732706
2009-06-30	32.12	32.30	31.91	32.14	563895
2009-07-01	31.91	32.30	31.80	32.20	783043
2009-07-02	31.79	32.02	31.59	31.81	474629
2009-07-06	31.51	31.79	31.32	31.61	531797
2009-07-07	31.59	31.75	31.30	31.30	591813
2009-07-08	31.56	31.65	30.85	31.13	634074
2009-07-09	31.69	31.69	31.07	31.56	457313
2009-07-10	31.40	31.71	31.36	31.70	418398
2009-07-13	31.86	32.08	31.56	32.08	804212
2009-07-14	32.13	32.48	32.05	32.47	907653
2009-07-15	32.74	33.22	32.60	33.15	1509979
2009-07-16	33.18	33.29	32.79	33.29	779111
2009-07-17	33.39	33.42	33.14	33.35	503816
2009-07-20	33.60	33.60	33.15	33.47	759786
2009-07-21	33.69	33.69	33.35	33.63	805341
2009-07-22	33.45	33.63	33.26	33.48	1000137
2009-07-23	33.54	33.83	33.45	33.76	892702
2009-07-24	33.50	33.89	33.50	33.89	446198
2009-07-27	33.99	34.29	33.78	34.29	674097
2009-07-28	34.18	34.47	34.06	34.47	617089
2009-07-29	34.45	34.61	34.32	34.58	740774
2009-07-30	34.69	35.20	34.67	35.05	1996021
2009-07-31	35.05	35.64	35.02	35.60	935472
2009-08-03	36.10	36.13	35.65	36.08	1509995
2009-08-04	36.04	36.21	35.86	36.05	982030
2009-08-05	36.11	36.36	35.77	36.01	2058484
2009-08-06	36.35	36.63	36.00	36.04	1111759
2009-08-07	36.33	36.47	36.00	36.12	1049504
2009-08-10	36.10	36.10	35.85	35.95	873202
2009-08-11	35.90	35.94	35.30	35.59	913404
2009-08-12	35.50	35.90	35.49	35.82	1132834
2009-08-13	36.12	36.15	35.86	36.15	695166
2009-08-14	36.22	36.22	35.92	36.15	479589
2009-08-17	35.61	35.61	35.12	35.16	844559
2009-08-18	35.20	35.55	35.06	35.52	1310894
2009-08-19	35.25	35.60	35.03	35.57	522108
2009-08-20	35.63	35.77	34.66	34.90	1330147
2009-08-21	35.01	35.46	35.01	35.35	1655175
2009-08-24	35.60	35.78	35.16	35.34	1006891
2009-08-25	35.53	35.60	35.33	35.46	1001634
2009-08-26	35.35	35.51	35.28	35.50	841796
2009-08-27	35.41	35.48	34.61	35.10	813870
2009-08-28	35.18	35.21	34.96	35.16	574050
2009-08-31	34.99	35.02	34.62	34.70	741040
2009-09-01	34.48	34.57	33.39	33.62	2897228
2009-09-02	33.50	33.74	33.37	33.57	767996
2009-09-03	33.68	34.12	33.65	34.09	540936
2009-09-04	34.18	34.39	34.02	34.36	413947
2009-09-08	34.42	34.65	34.37	34.60	538378
2009-09-09	34.69	34.95	34.52	34.95	589154
2009-09-10	34.93	35.30	34.77	35.30	490663
2009-09-11	35.39	35.47	35.23	35.44	447010
2009-09-14	35.26	35.71	35.14	35.65	600131
2009-09-15	35.77	36.00	35.67	35.96	650413
2009-09-16	36.01	36.30	35.96	36.27	724633
2009-09-17	36.28	36.35	36.04	36.11	722686
2009-09-18	36.13	36.15	35.91	35.98	761564
2009-09-21	35.76	36.00	35.68	35.91	566259
2009-09-22	36.11	36.25	35.85	36.08	778259
2009-09-23	36.06	36.39	36.06	36.18	563791
2009-09-24	36.25	36.25	35.84	35.95	758517
2009-09-25	35.90	37.73	35.86	36.60	1656951
2009-09-28	36.25	36.54	36.12	36.42	2114635
2009-09-29	36.51	36.61	36.16	36.22	576131
2009-09-30	36.22	36.35	35.97	36.27	2291035
2009-10-01	36.00	36.07	35.56	35.70	1831366
2009-10-02	35.33	35.63	35.03	35.47	808552
2009-10-05	35.69	35.77	35.46	35.75	1080484
2009-10-06	36.01	36.04	35.72	35.80	995315
2009-10-07	35.83	35.99	35.62	35.83	670476
2009-10-08	36.06	36.06	35.81	35.86	1466837
2009-10-09	35.90	35.94	35.75	35.79	429512
2009-10-12	35.91	35.91	35.75	35.88	1009929
2009-10-13	35.77	35.91	35.71	35.88	729627
2009-10-14	36.08	36.08	35.92	35.99	1242009
2009-10-15	35.88	36.09	35.75	35.86	1029733
2009-10-16	35.76	35.87	35.70	35.78	1045810
2009-10-19	35.90	35.92	35.80	35.88	731179
2009-10-20	35.90	36.00	35.77	35.85	768251
2009-10-21	35.84	35.90	35.72	35.76	1153797
2009-10-22	35.83	35.88	35.70	35.76	764588
2009-10-23	35.89	35.97	35.64	35.67	618201
2009-10-26	35.61	35.86	35.55	35.61	1095590
2009-10-27	35.59	35.75	35.40	35.46	764174
2009-10-28	35.40	35.45	34.45	34.63	1502694
2009-10-29	34.93	35.27	34.71	34.87	641984
2009-10-30	34.88	34.98	34.63	34.81	550495
2009-11-02	34.63	34.77	33.80	34.11	1776969
2009-11-03	33.80	33.86	33.01	33.65	2349164
2009-11-04	33.90	34.10	33.63	33.66	1904544
2009-11-05	33.86	34.06	33.83	34.00	1112944
2009-11-06	33.90	34.40	33.88	34.29	1166075
2009-11-09	34.52	34.80	34.42	34.80	1503817
2009-11-10	34.79	34.85	34.64	34.69	723904
2009-11-11	34.92	34.93	34.78	34.91	846065
2009-11-12	34.90	35.05	34.78	34.87	654505
2009-11-13	35.00	35.09	34.90	34.99	514924
2009-11-16	35.41	35.41	35.03	35.08	619630
2009-11-17	34.99	35.21	34.99	35.15	731753
2009-11-18	35.21	35.24	35.10	35.18	644430
2009-11-19	35.14	35.18	34.97	35.15	611177
2009-11-20	34.98	35.14	34.98	35.14	343133
2009-11-23	35.30	35.39	35.14	35.18	496728
2009-11-24	35.15	35.26	35.09	35.22	683601
2009-11-25	35.30	35.39	35.22	35.37	420418
2009-11-27	35.06	35.11	34.90	34.95	276260
2009-11-30	35.00	35.13	34.97	35.10	683783
2009-12-01	35.06	35.17	34.88	34.96	780002
2009-12-02	34.94	35.12	34.93	35.11	546557
2009-12-03	35.22	35.42	35.14	35.35	605063
2009-12-04	35.52	35.61	35.40	35.53	736758
2009-12-07	35.63	35.84	35.42	35.75	756958
2009-12-08	35.72	35.88	35.60	35.80	858992
2009-12-09	35.86	35.90	35.80	35.88	753409
2009-12-10	35.95	36.03	35.90	36.03	1112267
2009-12-11	36.06	36.17	35.99	36.13	854792
2009-12-14	36.19	36.27	36.06	36.08	542530
2009-12-15	36.08	36.21	36.05	36.18	1108803
2009-12-16	36.20	36.33	36.20	36.26	792986
2009-12-17	36.20	36.32	36.10	36.30	620521
2009-12-18	36.36	36.48	36.30	36.48	728090
2009-12-21	36.50	36.67	36.50	36.66	875224
2009-12-22	36.77	36.78	36.51	36.62	760684
2009-12-23	36.71	36.79	36.61	36.76	873158
2009-12-24	36.81	36.89	36.77	36.85	410374
2009-12-28	36.90	36.98	36.89	36.90	883937
2009-12-29	36.70	36.84	36.66	36.71	720076
2009-12-30	36.66	36.78	36.61	36.76	605393
2009-12-31	36.80	36.93	36.70	36.70	530963
2010-01-04	36.84	36.94	36.81	36.90	1308009
2010-01-05	36.96	37.10	36.92	37.08	976611
2010-01-06	37.10	37.36	37.10	37.30	1406145
2010-01-07	37.39	37.50	37.34	37.41	959538
2010-01-08	37.43	37.48	37.34	37.40	628936
2010-01-11	37.46	37.62	37.46	37.61	783391
2010-01-12	37.60	37.63	37.53	37.63	748428
2010-01-13	37.69	37.87	37.60	37.87	1054587
2010-01-14	37.86	38.04	37.79	38.03	1429578
2010-01-15	37.99	38.13	37.92	38.02	929033
2010-01-19	38.05	38.05	37.93	37.99	798780
2010-01-20	37.99	37.99	37.85	37.92	657328
2010-01-21	37.92	37.97	37.63	37.71	868617
2010-01-22	37.67	37.67	37.22	37.33	1027576
2010-01-25	37.44	37.52	37.23	37.34	1087246
2010-01-26	37.32	37.50	37.26	37.37	867798
2010-01-27	37.42	37.42	37.28	37.37	596418
2010-01-28	37.42	37.45	37.15	37.18	1456459
2010-01-29	37.39	37.39	37.03	37.06	1426026
2010-02-01	37.00	37.20	36.92	37.20	785256
2010-02-02	37.21	37.48	37.15	37.47	1145139
2010-02-03	37.49	37.50	37.38	37.45	681857
2010-02-04	37.34	37.39	37.01	37.04	1042248
2010-02-05	37.05	37.05	36.60	36.87	1014386
2010-02-08	36.91	36.92	36.71	36.82	563652
2010-02-09	36.93	36.98	36.77	36.98	661415
2010-02-10	37.01	37.12	36.92	37.12	762430
2010-02-11	37.08	37.24	37.02	37.24	800214
2010-02-12	37.06	37.25	37.06	37.20	851210
2010-02-16	37.42	37.52	37.27	37.45	995650
2010-02-17	37.59	37.72	37.50	37.72	990912
2010-02-18	37.71	37.85	37.66	37.79	830669
2010-02-19	37.77	37.91	37.73	37.87	1096884
2010-02-22	37.94	37.98	37.88	37.89	891999
2010-02-23	37.87	37.95	37.83	37.92	760130
2010-02-24	37.96	38.03	37.92	38.01	870949
2010-02-25	37.97	38.13	37.90	38.13	906727
2010-02-26	38.12	38.26	38.10	38.23	1121392
2010-03-01	38.12	38.19	38.08	38.18	1464892
2010-03-02	38.24	38.46	38.21	38.45	2646714
2010-03-03	38.50	38.51	38.32	38.38	883996
2010-03-04	38.42	38.51	38.32	38.51	1712355
2010-03-05	38.65	38.68	38.55	38.65	1153021
2010-03-08	38.68	38.70	38.62	38.62	855032
2010-03-09	38.59	38.73	38.58	38.70	757080
2010-03-10	38.79	38.83	38.71	38.79	745692
2010-03-11	38.81	38.89	38.77	38.85	871427
2010-03-12	38.94	39.08	38.92	39.08	1135972
2010-03-15	39.07	39.17	39.00	39.03	748644
2010-03-16	39.11	39.18	39.05	39.18	1185231
2010-03-17	39.21	39.40	39.20	39.38	1093896
2010-03-18	39.26	39.44	39.25	39.28	690761
2010-03-19	39.34	39.39	39.15	39.19	784145
2010-03-22	39.08	39.25	38.96	39.25	934325
2010-03-23	39.28	39.32	39.20	39.30	828528
2010-03-24	39.25	39.28	39.17	39.21	819199
2010-03-25	39.31	39.38	39.00	39.01	779777
2010-03-26	39.20	39.20	38.87	39.00	696631
2010-03-29	39.02	39.09	38.91	39.02	951864
2010-03-30	39.02	39.02	38.85	38.90	1571743
2010-03-31	38.86	38.89	38.67	38.72	879778
2010-04-01	38.67	38.71	38.51	38.61	1211082
2010-04-05	38.52	38.68	38.45	38.54	1321814
2010-04-06	38.55	38.59	38.48	38.53	798816
2010-04-07	38.55	38.56	38.37	38.52	2044835
2010-04-08	38.49	38.55	38.34	38.55	762701
2010-04-09	38.55	38.60	38.50	38.55	609885
2010-04-12	38.62	38.71	38.58	38.63	797841
2010-04-13	38.63	38.73	38.63	38.73	577500
2010-04-14	38.80	38.89	38.76	38.82	1257449
2010-04-15	38.90	38.90	38.81	38.89	1097413
2010-04-16	38.89	38.89	38.50	38.61	1123575
2010-04-19	38.49	38.53	38.36	38.52	858766
2010-04-20	38.75	38.75	38.54	38.71	674500
2010-04-21	38.75	38.85	38.71	38.83	739389
2010-04-22	38.77	38.93	38.68	38.93	743514
2010-04-23	38.97	38.97	38.81	38.90	609499
2010-04-26	38.88	38.92	38.78	38.81	872499
2010-04-27	38.70	38.71	38.54	38.54	1108345
2010-04-28	38.67	38.68	38.46	38.52	836254
2010-04-29	38.67	38.69	38.51	38.66	575818
2010-04-30	38.65	38.72	38.53	38.53	1046605
2010-05-03	38.42	38.50	38.28	38.41	620278
2010-05-04	38.24	38.30	38.01	38.07	799984
2010-05-05	37.94	37.96	36.52	37.34	3566033
2010-05-06	37.14	37.19	33.33	34.98	7027881
2010-05-07	35.18	35.96	34.59	35.95	2880957
2010-05-10	37.36	37.48	36.87	36.89	1648663
2010-05-11	36.68	37.14	36.62	37.07	926600
2010-05-12	37.05	37.42	37.01	37.23	1339366
2010-05-13	37.29	37.49	37.25	37.34	662415
2010-05-14	37.25	37.25	36.58	36.91	935505
2010-05-17	36.91	37.06	35.99	36.57	1267976
2010-05-18	36.72	36.83	36.20	36.30	1371244
2010-05-19	36.18	36.18	35.05	35.90	2352483
2010-05-20	35.54	35.62	34.37	35.01	2700276
2010-05-21	34.68	35.71	34.25	35.51	1574334
2010-05-24	35.59	36.17	35.55	35.94	1279082
2010-05-25	35.22	35.73	34.73	35.72	1448941
2010-05-26	35.99	36.33	35.79	36.06	1030819
2010-05-27	36.57	36.68	36.38	36.64	770772
2010-05-28	36.77	36.77	36.55	36.62	665098
2010-06-01	36.25	36.47	36.20	36.38	658088
2010-06-02	36.33	36.74	36.33	36.72	696462
2010-06-03	36.80	36.88	36.73	36.77	784212
2010-06-04	36.34	36.61	36.21	36.34	711544
2010-06-07	36.42	36.47	36.20	36.34	691956
2010-06-08	36.48	36.48	36.20	36.30	687554
2010-06-09	36.38	36.64	36.30	36.39	714634
2010-06-10	36.61	36.64	36.45	36.64	652257
2010-06-11	36.60	36.95	36.50	36.95	578381
2010-06-14	37.03	37.13	36.95	36.98	732481
2010-06-15	37.14	37.31	37.00	37.29	948461
2010-06-16	37.20	37.27	37.10	37.12	698877
2010-06-17	37.20	37.20	36.97	37.15	636947
2010-06-18	37.17	37.31	37.10	37.21	972584
2010-06-21	37.36	37.42	37.02	37.09	732901
2010-06-22	37.12	37.13	37.00	37.04	749660
2010-06-23	37.05	37.05	36.89	37.00	554016
2010-06-24	37.01	37.04	36.86	37.02	845584
2010-06-25	37.11	37.27	37.03	37.18	868147
2010-06-28	37.17	37.32	37.12	37.28	980030
2010-06-29	37.07	37.16	36.81	36.83	966463
2010-06-30	36.76	37.14	36.76	37.06	751765
2010-07-01	36.92	36.92	36.35	36.86	1125608
2010-07-02	36.99	37.02	36.76	36.96	459839
2010-07-06	37.10	37.22	36.97	37.02	522769
2010-07-07	37.08	37.28	37.00	37.28	1046404
2010-07-08	37.35	37.61	37.33	37.61	666381
2010-07-09	37.68	37.77	37.46	37.71	819369
2010-07-12	37.79	37.83	37.61	37.68	656613
2010-07-13	37.81	38.08	37.80	37.98	1012984
2010-07-14	38.00	38.15	37.89	38.11	896883
2010-07-15	38.12	38.22	37.98	38.16	676423
2010-07-16	38.21	38.21	37.99	38.05	651834
2010-07-19	38.18	38.27	38.11	38.24	742978
2010-07-20	38.10	38.38	38.05	38.34	788093
2010-07-21	38.55	38.55	38.39	38.40	1110704
2010-07-22	38.53	38.72	38.49	38.70	1023943
2010-07-23	38.69	38.83	38.60	38.80	722908
2010-07-26	38.86	39.20	38.78	39.18	2523961
2010-07-27	39.38	39.42	39.10	39.23	2338138
2010-07-28	39.14	39.27	39.10	39.11	1068253
2010-07-29	39.20	39.33	39.08	39.24	752269
2010-07-30	39.15	39.35	39.11	39.35	1065245
2010-08-02	39.25	39.28	38.95	39.15	1239262
2010-08-03	39.03	39.20	38.99	39.17	1274499
2010-08-04	39.18	39.39	39.15	39.39	1851854
2010-08-05	39.38	39.56	39.33	39.48	1040734
2010-08-06	39.39	39.64	39.38	39.58	1144227
2010-08-09	39.69	39.76	39.54	39.68	904303
2010-08-10	39.63	39.64	39.46	39.57	1152304
2010-08-11	39.38	39.54	39.38	39.54	814357
2010-08-12	39.41	39.70	39.31	39.65	1271659
2010-08-13	39.73	39.92	39.60	39.92	1646418
2010-08-16	39.99	39.99	39.74	39.74	1307560
2010-08-17	39.92	40.01	39.88	39.91	1567357
2010-08-18	40.02	40.04	39.91	40.03	1585851
2010-08-19	40.06	40.07	39.81	39.87	1217045
2010-08-20	39.90	39.91	39.76	39.86	889101
2010-08-23	39.93	39.97	39.86	39.89	1367868
2010-08-24	39.84	39.85	39.64	39.64	1062145
2010-08-25	39.63	39.77	39.60	39.73	1023509
2010-08-26	39.75	39.87	39.70	39.76	1133516
2010-08-27	39.86	39.95	39.72	39.95	1266719
2010-08-30	40.44	40.44	39.95	39.97	1136304
2010-08-31	40.00	40.03	39.91	39.94	1659228
2010-09-01	39.89	39.89	39.71	39.77	1284748
2010-09-02	39.84	39.84	39.71	39.71	1093254
2010-09-03	39.87	39.90	39.77	39.82	1504195
2010-09-07	39.80	39.90	39.75	39.80	1083809
2010-09-08	39.84	39.88	39.80	39.88	1133330
2010-09-09	39.90	39.97	39.82	39.85	1096427
2010-09-10	39.93	39.93	39.87	39.91	1176036
2010-09-13	40.01	40.04	39.93	39.96	1843619
2010-09-14	40.04	40.05	39.75	39.80	1439127
2010-09-15	39.82	39.89	39.78	39.83	1917389
2010-09-16	39.87	39.91	39.78	39.79	1700640
2010-09-17	39.88	39.88	39.64	39.78	1374437
2010-09-20	39.93	39.98	39.83	39.98	1192140
2010-09-21	40.03	40.03	39.87	39.89	1526420
2010-09-22	39.94	39.94	39.86	39.89	1423547
2010-09-23	39.85	39.91	39.80	39.85	1021128
2010-09-24	39.94	39.99	39.86	39.91	1451719
2010-09-27	39.92	39.94	39.79	39.80	1912621
2010-09-28	39.83	39.88	39.71	39.75	1995966
2010-09-29	39.80	39.83	39.73	39.80	1605850
2010-09-30	39.89	39.92	39.75	39.78	1674792
2010-10-01	39.70	39.70	39.52	39.58	1699442
2010-10-04	39.60	39.70	39.40	39.43	1254327
2010-10-05	39.51	39.55	39.45	39.49	1327916
2010-10-06	39.54	39.60	39.41	39.47	2417870
2010-10-07	39.53	39.57	39.43	39.54	1235202
2010-10-08	39.57	39.68	39.56	39.62	1318289
2010-10-11	39.64	39.67	39.62	39.66	702136
2010-10-12	39.69	39.78	39.67	39.69	867588
2010-10-13	39.80	39.84	39.71	39.80	1728711
2010-10-14	39.87	39.87	39.58	39.71	1446388
2010-10-15	39.75	39.79	39.14	39.41	2759143
2010-10-18	39.38	39.42	39.25	39.39	1658623
2010-10-19	39.38	39.47	39.21	39.27	1686141
2010-10-20	39.38	39.42	39.16	39.34	2293007
2010-10-21	39.38	39.47	39.33	39.36	1233813
2010-10-22	39.45	39.63	39.40	39.54	1120424
2010-10-25	39.61	39.67	39.44	39.48	1630306
2010-10-26	39.37	39.54	39.29	39.53	2177815
2010-10-27	39.33	39.55	39.33	39.46	989552
2010-10-28	39.45	39.58	39.45	39.57	1218171
2010-10-29	39.64	39.64	39.56	39.61	1003740
2010-11-01	39.47	39.47	39.36	39.46	1172354
2010-11-02	39.51	39.51	39.35	39.35	937170
2010-11-03	39.35	39.42	39.33	39.41	1000814
2010-11-04	39.54	39.67	39.49	39.64	1613746
2010-11-05	39.57	39.74	39.57	39.67	1210919
2010-11-08	39.73	39.73	39.61	39.61	1245312
2010-11-09	39.74	39.74	39.62	39.66	1393407
2010-11-10	39.67	39.72	39.60	39.69	843707
2010-11-11	39.67	39.68	39.57	39.65	717711
2010-11-12	39.65	39.66	39.50	39.57	800114
2010-11-15	39.64	39.66	39.51	39.57	1371527
2010-11-16	39.58	39.59	39.05	39.31	1684720
2010-11-17	39.43	39.46	39.27	39.28	929506
2010-11-18	39.37	39.48	39.29	39.47	1207069
2010-11-19	39.49	39.51	39.38	39.50	987866
2010-11-22	39.49	39.49	39.21	39.27	1207627
2010-11-23	39.16	39.19	38.94	39.17	1704967
2010-11-24	39.31	39.34	39.16	39.31	939225
2010-11-26	39.27	39.33	39.18	39.32	450369
2010-11-29	39.38	39.38	39.12	39.20	1334963
2010-11-30	39.13	39.22	39.04	39.16	1420460
2010-12-01	39.16	39.18	38.97	39.03	1140101
2010-12-02	39.02	39.08	38.95	39.02	1073764
2010-12-03	39.04	39.13	38.99	39.10	1182865
2010-12-06	39.10	39.11	39.01	39.01	1201158
2010-12-07	39.10	39.23	39.02	39.06	1300139
2010-12-08	39.11	39.11	38.98	38.99	906337
2010-12-09	39.03	39.11	38.99	39.11	1413346
2010-12-10	39.05	39.18	39.05	39.13	868877
2010-12-13	39.17	39.17	39.09	39.13	918323
2010-12-14	39.16	39.16	38.84	38.84	1306700
2010-12-15	38.76	38.84	38.69	38.71	1538673
2010-12-16	38.75	38.83	38.61	38.67	1282514
2010-12-17	38.65	38.74	38.61	38.74	1339245
2010-12-20	38.67	38.71	38.44	38.45	1356172
2010-12-21	38.45	38.54	38.39	38.54	987872
2010-12-22	38.60	38.64	38.50	38.56	959815
2010-12-23	38.55	38.62	38.48	38.61	973312
2010-12-27	38.45	38.76	38.45	38.67	1726158
2010-12-28	38.51	38.58	38.45	38.47	1053461
2010-12-29	38.55	38.66	38.52	38.66	1216912
2010-12-30	38.57	38.68	38.54	38.65	933806
2010-12-31	38.67	38.85	38.65	38.80	919256
2011-01-03	38.91	38.98	38.82	38.86	1842902
2011-01-04	38.91	38.91	38.80	38.91	1980009
2011-01-05	38.92	38.96	38.86	38.88	2157314
2011-01-06	38.92	38.98	38.90	38.92	2290438
2011-01-07	38.95	38.98	38.85	38.88	1296339
2011-01-10	38.78	38.96	38.78	38.94	998599
2011-01-11	38.97	38.99	38.91	38.93	1909862
2011-01-12	38.99	39.02	38.94	39.00	1877827
2011-01-13	39.01	39.10	39.01	39.06	1605493
2011-01-14	39.07	39.14	38.98	38.98	1440927
2011-01-18	39.04	39.04	38.94	38.94	1376887
2011-01-19	39.01	39.02	38.94	38.95	885240
2011-01-20	39.02	39.03	38.89	38.93	1097659
2011-01-21	39.00	39.05	38.93	39.01	1460863
2011-01-24	39.04	39.06	39.00	39.00	1283082
2011-01-25	39.00	39.06	38.98	39.06	952870
2011-01-26	39.08	39.11	39.03	39.08	1412525
2011-01-27	39.11	39.20	39.08	39.17	1133581
2011-01-28	39.24	39.24	38.95	38.99	2030342
2011-01-31	39.01	39.08	38.95	39.08	1048736
2011-02-01	38.97	39.00	38.91	38.97	1224087
2011-02-02	38.93	38.99	38.92	38.95	835358
2011-02-03	39.04	39.10	38.95	39.05	2817574
2011-02-04	39.10	39.16	39.02	39.11	1674889
2011-02-07	39.12	39.21	39.10	39.10	1788756
2011-02-08	39.13	39.27	39.09	39.17	2195906
2011-02-09	39.19	39.20	39.12	39.18	1523219
2011-02-10	39.18	39.24	39.14	39.23	1422324
2011-02-11	39.24	39.35	39.20	39.35	1675268
2011-02-14	39.39	39.41	39.33	39.36	1410006
2011-02-15	39.40	39.42	39.31	39.34	1452520
2011-02-16	39.38	39.50	39.35	39.50	1392854
2011-02-17	39.49	39.51	39.43	39.45	1198141
2011-02-18	39.47	39.60	39.45	39.58	1420225
2011-02-22	39.51	39.55	39.32	39.33	1249024
2011-02-23	39.35	39.38	39.23	39.31	1061457
2011-02-24	39.38	39.40	39.25	39.28	1045703
2011-02-25	39.40	39.40	39.31	39.36	1289380
2011-02-28	39.38	39.50	39.35	39.49	1066911
2011-03-01	39.32	39.34	39.16	39.16	1306874
2011-03-02	39.17	39.33	39.14	39.29	1019483
2011-03-03	39.30	39.43	39.30	39.42	1196998
2011-03-04	39.45	39.49	39.34	39.48	977002
2011-03-07	39.50	39.50	39.32	39.32	877822
2011-03-08	39.39	39.47	39.34	39.43	1340445
2011-03-09	39.46	39.47	39.41	39.47	1181761
2011-03-10	39.43	39.50	39.35	39.39	945149
2011-03-11	39.39	39.47	39.31	39.45	844532
2011-03-14	39.42	39.43	39.36	39.39	1159783
2011-03-15	39.27	39.32	39.06	39.32	1385668
2011-03-16	39.37	39.37	39.16	39.22	1405211
2011-03-17	39.23	39.31	39.19	39.19	1074853
2011-03-18	39.38	39.38	39.25	39.34	1169674
2011-03-21	39.37	39.44	39.35	39.41	1315656
2011-03-22	39.47	39.48	39.40	39.45	1323679
2011-03-23	39.44	39.49	39.39	39.49	1192084
2011-03-24	39.53	39.55	39.46	39.47	1496180
2011-03-25	39.52	39.55	39.48	39.53	1211310
2011-03-28	39.56	39.58	39.52	39.54	1222508
2011-03-29	39.58	39.61	39.53	39.53	1479838
2011-03-30	39.62	39.63	39.55	39.61	1774199
2011-03-31	39.64	39.70	39.61	39.65	4841910
2011-04-01	39.56	39.57	39.50	39.57	1841501
2011-04-04	39.60	39.62	39.54	39.57	1777856
2011-04-05	39.51	39.66	39.50	39.66	2187588
2011-04-06	39.70	39.70	39.60	39.65	1454110
2011-04-07	39.68	39.69	39.52	39.53	1192943
2011-04-08	39.64	39.64	39.54	39.58	958534
2011-04-11	39.62	39.64	39.47	39.48	856761
2011-04-12	39.48	39.48	39.36	39.39	1355057
2011-04-13	39.47	39.49	39.37	39.38	1168991
2011-04-14	39.40	39.42	39.35	39.37	1193230
2011-04-15	39.38	39.44	39.33	39.38	1243315
2011-04-18	39.36	39.37	39.23	39.32	1051084
2011-04-19	39.35	39.47	39.33	39.47	936913
2011-04-20	39.50	39.59	39.50	39.58	1502965
2011-04-21	39.66	39.67	39.61	39.67	915796
2011-04-25	39.68	39.88	39.65	39.74	2049621
2011-04-26	39.78	39.84	39.77	39.82	1964673
2011-04-27	39.81	39.92	39.81	39.90	1751416
2011-04-28	39.92	39.97	39.90	39.96	1534232
2011-04-29	39.99	40.06	39.97	40.06	1248941
2011-05-02	39.87	39.87	39.75	39.78	1250321
2011-05-03	39.79	39.85	39.77	39.83	924588
2011-05-04	39.83	39.87	39.75	39.87	893623
2011-05-05	39.80	39.88	39.76	39.77	1225364
2011-05-06	39.95	39.95	39.81	39.82	1025880
2011-05-09	39.89	39.92	39.85	39.90	1173602
2011-05-10	39.92	40.00	39.90	40.00	1647256
2011-05-11	40.01	40.03	39.96	40.02	1210518
2011-05-12	40.00	40.07	39.96	40.06	1056060
2011-05-13	40.12	40.12	40.05	40.11	1172403
2011-05-16	40.10	40.12	40.04	40.06	1031866
2011-05-17	40.03	40.10	40.00	40.10	1422932
2011-05-18	40.14	40.11	40.04	40.09	1399477
2011-05-19	40.08	40.12	40.07	40.12	1252992
2011-05-20	40.12	40.15	40.06	40.09	1658687
2011-05-23	39.98	40.04	39.95	40.03	1940719
2011-05-24	40.08	40.10	39.99	40.03	1745271
2011-05-25	40.02	40.05	40.00	40.04	1411885
2011-05-26	40.07	40.08	40.00	40.01	1610436
2011-05-27	40.04	40.09	40.01	40.07	1584670
2011-05-31	40.13	40.15	40.03	40.09	1791779
2011-06-01	39.87	39.91	39.75	39.76	1564099
2011-06-02	39.82	39.82	39.58	39.64	1780134
2011-06-03	39.64	39.67	39.48	39.61	1366634
2011-06-06	39.63	39.66	39.51	39.51	1165134
2011-06-07	39.61	39.61	39.50	39.51	986092
2011-06-08	39.51	39.53	39.36	39.39	1634995
2011-06-09	39.53	39.53	39.29	39.36	1377287
2011-06-10	39.38	39.38	39.20	39.30	1188092
2011-06-13	39.30	39.34	39.25	39.27	740989
2011-06-14	39.31	39.43	39.27	39.38	1034670
2011-06-15	39.26	39.38	39.22	39.23	1002957
2011-06-16	39.23	39.24	38.86	38.86	1902522
2011-06-17	38.92	39.12	38.91	39.11	1397200
2011-06-20	39.13	39.15	39.06	39.14	1053207
2011-06-21	39.28	39.33	39.15	39.25	1583542
2011-06-22	39.24	39.33	39.23	39.28	995157
2011-06-23	39.16	39.28	39.15	39.27	1556591
2011-06-24	39.29	39.33	39.18	39.22	940544
2011-06-27	39.27	39.27	39.19	39.19	1699167
2011-06-28	39.24	39.44	39.24	39.44	1672461
2011-06-29	39.52	39.54	39.46	39.50	1197015
2011-06-30	39.55	39.68	39.52	39.66	1514655
2011-07-01	39.43	39.63	39.42	39.47	1816507
2011-07-05	39.49	39.55	39.46	39.52	1013444
2011-07-06	39.49	39.51	39.41	39.49	1596747
2011-07-07	39.58	39.59	39.52	39.57	1389394
2011-07-08	39.55	39.55	39.44	39.55	1139056
2011-07-11	39.47	39.49	39.33	39.36	1397456
2011-07-12	39.33	39.38	39.18	39.23	1845402
2011-07-13	39.28	39.37	39.26	39.35	1255368
2011-07-14	39.35	39.38	39.25	39.26	1155239
2011-07-15	39.33	39.35	39.19	39.30	1344957
2011-07-18	39.28	39.28	38.95	39.04	1805941
2011-07-19	39.10	39.12	38.92	39.08	2205401
2011-07-20	39.13	39.16	39.09	39.15	1490020
2011-07-21	39.16	39.33	39.13	39.31	1885605
2011-07-22	39.34	39.37	39.29	39.37	828734
2011-07-25	39.28	39.30	39.18	39.19	1617521
2011-07-26	39.22	39.28	39.15	39.20	1999637
2011-07-27	39.18	39.19	38.95	38.97	1453474
2011-07-28	38.92	38.99	38.83	38.84	1353673
2011-07-29	38.72	38.75	38.31	38.67	3439111
2011-08-01	38.68	38.78	38.56	38.75	1697216
2011-08-02	38.74	38.79	38.64	38.66	1497764
2011-08-03	38.69	38.76	38.50	38.76	2019400
2011-08-04	38.66	38.66	37.70	37.73	5082198
2011-08-05	37.90	37.90	36.04	37.00	10551281
2011-08-08	35.64	35.98	32.88	33.48	18578244
2011-08-09	34.22	36.03	33.71	35.85	8435055
2011-08-10	35.61	36.09	35.40	35.80	4118192
2011-08-11	35.80	36.79	35.74	36.70	2970929
2011-08-12	36.94	37.34	36.80	37.04	2659879
2011-08-15	37.08	37.65	37.08	37.52	1826222
2011-08-16	37.36	37.54	37.25	37.44	1160977
2011-08-17	37.57	37.75	37.43	37.46	1401719
2011-08-18	37.01	37.09	36.29	36.87	2212169
2011-08-19	36.70	36.85	36.36	36.74	1171928
2011-08-22	36.88	37.10	36.38	36.47	1051758
2011-08-23	36.43	36.43	36.04	36.37	1066255
2011-08-24	36.25	36.71	36.25	36.68	1105016
2011-08-25	37.30	37.42	36.96	37.09	1235979
2011-08-26	36.77	37.41	36.77	37.32	1015604
2011-08-29	37.39	37.82	37.39	37.80	1058623
2011-08-30	37.79	37.93	37.60	37.85	1143703
2011-08-31	37.90	38.15	37.75	37.77	3277937
2011-09-01	37.39	37.68	37.39	37.59	1298468
2011-09-02	37.22	37.45	37.07	37.39	797585
2011-09-06	36.77	37.16	36.50	37.15	1816954
2011-09-07	37.31	37.52	37.20	37.52	1294180
2011-09-08	37.45	37.54	37.25	37.26	1523265
2011-09-09	37.15	37.23	36.90	37.05	1479366
2011-09-12	36.42	36.75	36.13	36.41	1387981
2011-09-13	36.35	36.53	36.17	36.52	1202044
2011-09-14	36.59	36.77	36.41	36.66	740879
2011-09-15	36.89	37.04	36.74	37.04	900932
2011-09-16	37.10	37.15	36.90	36.93	893708
2011-09-19	36.64	36.78	36.57	36.71	810360
2011-09-20	36.77	36.88	36.61	36.67	935405
2011-09-21	36.70	36.73	36.20	36.20	1176895
2011-09-22	35.48	35.75	35.18	35.69	2558342
2011-09-23	35.59	35.92	35.47	35.70	1531901
2011-09-26	35.99	36.02	35.43	35.64	1121430
2011-09-27	36.03	36.31	35.95	36.03	1437192
2011-09-28	35.92	36.24	35.79	35.82	937843
2011-09-29	36.21	36.30	35.82	36.03	2500970
2011-09-30	35.95	35.97	35.61	35.61	1060716
2011-10-03	35.47	35.60	34.64	34.67	2961503
2011-10-04	34.29	34.48	33.58	34.37	3361466
2011-10-05	34.40	34.78	34.24	34.72	1476486
2011-10-06	34.77	35.43	34.60	35.37	1506743
2011-10-07	35.73	35.73	35.31	35.50	1184357
2011-10-10	36.80	36.80	35.67	35.84	1576251
2011-10-11	35.80	36.04	35.71	35.98	1084201
2011-10-12	36.26	36.49	36.02	36.30	1861076
2011-10-13	36.27	36.27	35.93	36.13	725043
2011-10-14	36.47	36.49	36.00	36.11	976691
2011-10-17	36.15	36.22	35.92	36.06	1095268
2011-10-18	36.09	36.43	35.94	36.29	950050
2011-10-19	36.36	36.61	36.31	36.32	1453705
2011-10-20	36.30	36.46	36.25	36.40	925516
2011-10-21	36.64	36.74	36.58	36.70	1774208
2011-10-24	36.85	36.99	36.77	36.92	1218657
2011-10-25	36.91	36.93	36.71	36.79	885003
2011-10-26	36.98	37.03	36.72	36.97	1009414
2011-10-27	37.40	37.73	37.28	37.69	3968677
2011-10-28	37.56	37.69	37.50	37.67	1189213
2011-10-31	37.51	37.62	37.28	37.31	891278
2011-11-01	36.45	36.69	36.28	36.51	1389353
2011-11-02	37.04	37.04	36.61	36.80	1151873
2011-11-03	36.96	36.98	36.75	36.90	944084
2011-11-04	36.82	37.07	36.82	37.03	927503
2011-11-07	36.99	37.10	36.86	37.01	1881257
2011-11-08	37.27	37.31	36.94	37.05	1476786
2011-11-09	36.89	36.94	36.41	36.52	2155155
2011-11-10	36.77	36.78	36.51	36.60	1291864
2011-11-11	36.75	36.93	36.75	36.89	821787
2011-11-14	36.88	36.95	36.68	36.70	1513255
2011-11-15	36.60	36.84	36.50	36.79	1106327
2011-11-16	36.71	36.85	36.52	36.52	1116826
2011-11-17	36.53	36.61	36.30	36.40	868639
2011-11-18	36.57	36.57	36.29	36.46	876533
2011-11-21	36.28	36.29	35.92	36.18	1501826
2011-11-22	36.09	36.19	35.95	36.05	973979
2011-11-23	35.94	35.98	35.49	35.62	818912
2011-11-25	35.66	35.82	35.66	35.74	488234
2011-11-28	36.45	36.46	35.83	35.91	1020689
2011-11-29	35.70	36.04	35.69	35.72	862775
2011-11-30	36.21	36.25	35.91	35.98	1378301
2011-12-01	35.67	35.89	35.60	35.66	800565
2011-12-02	35.76	35.82	35.65	35.79	1034620
2011-12-05	36.02	36.14	35.89	36.10	1049968
2011-12-06	36.03	36.28	36.01	36.17	981539
2011-12-07	36.17	36.19	36.01	36.11	817393
2011-12-08	36.11	36.17	35.86	35.90	730141
2011-12-09	35.93	36.13	35.91	36.12	794582
2011-12-12	35.93	36.00	35.81	36.00	718609
2011-12-13	36.17	36.32	35.91	36.05	775209
2011-12-14	35.97	36.00	35.76	35.77	921673
2011-12-15	35.82	35.95	35.76	35.79	898713
2011-12-16	35.85	35.91	35.61	35.61	777189
2011-12-19	35.79	35.79	35.45	35.53	767534
2011-12-20	35.65	35.73	35.57	35.58	1012698
2011-12-21	35.63	35.69	35.49	35.65	1031531
2011-12-22	35.73	36.09	35.65	35.97	2406623
2011-12-23	36.03	36.04	35.90	35.98	1089884
2011-12-27	35.76	35.90	35.38	35.40	2391069
2011-12-28	35.42	35.45	35.32	35.41	1190514
2011-12-29	35.47	35.55	35.43	35.48	1273069
2011-12-30	35.47	35.62	35.45	35.62	1299228
2012-01-03	35.82	35.99	35.73	35.94	1476217
2012-01-04	35.79	36.36	35.79	36.26	2070454
2012-01-05	36.27	36.79	36.23	36.76	3722255
2012-01-06	36.85	36.95	36.76	36.81	1536910
2012-01-09	36.93	37.09	36.86	37.00	1094822
2012-01-10	37.29	37.29	37.19	37.26	2075748
2012-01-11	37.20	37.35	37.16	37.22	1200104
2012-01-12	37.29	37.37	37.22	37.37	1119197
2012-01-13	37.25	37.31	37.13	37.26	1405829
2012-01-17	37.26	37.48	37.26	37.27	1642681
2012-01-18	37.30	37.48	37.29	37.47	1494481
2012-01-19	37.52	37.74	37.52	37.60	2606230
2012-01-20	37.60	37.75	37.60	37.75	1139001
2012-01-23	37.80	37.90	37.73	37.78	1108943
2012-01-24	37.77	37.81	37.67	37.77	1790136
2012-01-25	37.79	37.98	37.71	37.88	1995439
2012-01-26	37.99	38.07	37.93	38.00	1277591
2012-01-27	37.99	38.14	37.95	38.13	1021979
2012-01-30	38.08	38.10	38.00	38.06	1179139
2012-01-31	38.18	38.20	38.06	38.14	1775505
2012-02-01	38.06	38.19	38.01	38.12	2922696
2012-02-02	38.19	38.24	38.15	38.21	2338262
2012-02-03	38.41	38.46	38.24	38.39	1842346
2012-02-06	38.40	38.42	38.35	38.42	1281830
2012-02-07	38.35	38.48	38.35	38.48	1417355
2012-02-08	38.50	38.55	38.45	38.55	1448938
2012-02-09	38.58	38.64	38.45	38.55	1219767
2012-02-10	38.43	38.47	38.35	38.39	995736
2012-02-13	38.55	38.60	38.45	38.56	1414946
2012-02-14	38.51	38.59	38.48	38.56	1488752
2012-02-15	38.67	38.69	38.60	38.63	1031321
2012-02-16	38.63	38.69	38.51	38.69	1091023
2012-02-17	38.71	38.82	38.68	38.78	2446623
2012-02-21	38.83	38.86	38.72	38.77	1455580
2012-02-22	38.79	38.84	38.75	38.82	1283448
2012-02-23	38.84	38.92	38.81	38.89	1922604
2012-02-24	38.88	38.96	38.86	38.92	1185213
2012-02-27	38.91	39.02	38.88	38.99	2268840
2012-02-28	39.05	39.12	39.00	39.11	2853335
2012-02-29	39.13	39.19	39.07	39.12	3381058
2012-03-01	39.06	39.07	38.95	39.01	1686515
2012-03-02	39.02	39.09	39.01	39.09	1387438
2012-03-05	39.08	39.10	38.94	38.96	912764
2012-03-06	38.78	38.82	38.55	38.63	1517329
2012-03-07	38.72	38.79	38.64	38.70	1079036
2012-03-08	38.86	38.92	38.82	38.91	1679424
2012-03-09	38.95	39.03	38.94	38.98	1073744
2012-03-12	38.97	39.08	38.97	39.08	1606361
2012-03-13	39.10	39.21	39.08	39.21	1957588
2012-03-14	39.23	39.24	39.02	39.07	1453625
2012-03-15	39.02	39.22	38.95	38.96	1082497
2012-03-16	39.03	39.07	38.96	39.04	693878
2012-03-19	39.05	39.11	39.00	39.05	1436104
2012-03-20	38.98	39.07	38.95	38.98	1108214
2012-03-21	39.04	39.08	38.95	39.00	1705428
2012-03-22	38.95	39.01	38.92	38.97	939797
2012-03-23	38.99	39.05	38.94	39.02	1072511
2012-03-26	39.02	39.14	39.02	39.09	897250
2012-03-27	39.11	39.11	39.06	39.06	1750114
2012-03-28	39.05	39.11	39.03	39.09	1376234
2012-03-29	39.00	39.06	38.94	38.98	1406963
2012-03-30	39.05	39.10	38.99	39.04	1495029
2012-04-02	38.86	38.93	38.82	38.88	1453440
2012-04-03	38.89	38.92	38.83	38.89	1346663
2012-04-04	38.79	38.81	38.72	38.73	910505
2012-04-05	38.74	38.82	38.72	38.79	712697
2012-04-09	38.63	38.73	38.60	38.72	818036
2012-04-10	38.74	38.74	38.44	38.49	1807259
2012-04-11	38.55	38.61	38.40	38.41	2123118
2012-04-12	38.49	38.77	38.45	38.74	611088
2012-04-13	38.70	38.74	38.60	38.71	621269
2012-04-16	38.78	38.80	38.67	38.79	1192540
2012-04-17	38.85	38.87	38.75	38.84	2279448
2012-04-18	38.79	38.85	38.69	38.74	1048414
2012-04-19	38.80	38.84	38.66	38.69	1280949
2012-04-20	38.76	38.81	38.58	38.58	1059437
2012-04-23	38.53	38.64	38.50	38.63	1039351
2012-04-24	38.66	38.73	38.61	38.69	1300577
2012-04-25	38.75	38.82	38.74	38.80	1617776
2012-04-26	38.83	38.87	38.71	38.81	1620363
2012-04-27	38.86	38.91	38.83	38.90	1157981
2012-04-30	38.93	38.95	38.91	38.94	1514506
2012-05-01	38.78	38.84	38.75	38.82	1815603
2012-05-02	38.81	38.82	38.76	38.76	1259961
2012-05-03	38.78	38.82	38.75	38.81	1140253
2012-05-04	38.77	38.82	38.75	38.81	858856
2012-05-07	38.68	38.85	38.67	38.85	1589081
2012-05-08	38.81	38.85	38.72	38.85	3012391
2012-05-09	38.75	38.79	38.64	38.75	2044439
2012-05-10	38.77	38.83	38.75	38.77	974830
2012-05-11	38.70	38.75	38.61	38.61	1383490
2012-05-14	38.50	38.55	38.34	38.34	1146529
2012-05-15	38.26	38.42	38.24	38.24	1204599
2012-05-16	38.30	38.39	38.11	38.20	2451367
2012-05-17	38.16	38.20	37.59	37.59	2844996
2012-05-18	37.70	37.77	37.23	37.23	2373900
2012-05-21	37.28	37.85	37.28	37.80	2147999
2012-05-22	37.98	38.29	37.96	38.19	2305132
2012-05-23	38.14	38.28	37.81	38.21	2316720
2012-05-24	38.35	38.40	38.23	38.36	3028818
2012-05-25	38.38	38.47	38.30	38.44	1849013
2012-05-29	38.50	38.66	38.44	38.64	4530082
2012-05-30	38.39	38.54	38.35	38.41	2890067
2012-05-31	38.43	38.45	38.17	38.31	1661323
2012-06-01	37.80	38.00	37.79	37.86	1298818
2012-06-04	37.80	37.95	37.74	37.93	2665785
2012-06-05	37.90	38.15	37.90	38.08	2397480
2012-06-06	38.22	38.33	38.16	38.26	3116934
2012-06-07	38.34	38.40	38.20	38.24	2754499
2012-06-08	38.12	38.30	38.12	38.30	2007266
2012-06-11	38.45	38.47	38.12	38.15	1219239
2012-06-12	38.23	38.36	38.13	38.29	1334108
2012-06-13	38.23	38.38	38.15	38.33	1359578
2012-06-14	38.36	38.45	38.30	38.43	1269001
2012-06-15	38.48	38.53	38.39	38.47	871232
2012-06-18	38.50	38.59	38.46	38.56	2671228
2012-06-19	38.65	38.70	38.59	38.65	3538387
2012-06-20	38.68	38.80	38.65	38.73	1891013
2012-06-21	38.75	38.80	38.58	38.60	2429346
2012-06-22	38.69	38.73	38.66	38.69	1642823
2012-06-25	38.62	38.74	38.62	38.73	1903808
2012-06-26	38.75	38.81	38.71	38.80	2472303
2012-06-27	38.82	38.92	38.73	38.88	3264119
2012-06-28	38.82	39.01	38.76	39.00	2168429
2012-06-29	39.18	39.20	38.94	39.03	1711711
2012-07-02	38.89	38.99	38.78	38.97	2097377
2012-07-03	39.00	39.10	38.98	39.10	1250787
2012-07-05	39.13	39.16	38.99	39.15	2241404
2012-07-06	38.98	39.20	38.98	39.18	1930662
2012-07-09	39.06	39.17	39.06	39.11	1525307
2012-07-10	39.17	39.19	38.97	39.05	1352757
2012-07-11	39.10	39.14	39.00	39.12	1258910
2012-07-12	39.07	39.15	39.00	39.10	1205100
2012-07-13	39.15	39.29	39.12	39.20	1874035
2012-07-16	39.20	39.38	39.20	39.32	3080801
2012-07-17	39.39	39.39	39.27	39.32	1422103
2012-07-18	39.35	39.46	39.32	39.37	1568187
2012-07-19	39.45	39.49	39.38	39.40	2013339
2012-07-20	39.40	39.44	39.36	39.41	1736112
2012-07-23	39.31	39.32	39.15	39.32	2045400
2012-07-24	39.35	39.35	39.06	39.15	1537545
2012-07-25	39.20	39.21	39.11	39.16	916060
2012-07-26	39.24	39.33	39.21	39.28	1534840
2012-07-27	39.32	39.43	39.27	39.39	1288032
2012-07-30	39.42	39.47	39.38	39.43	1483315
2012-07-31	39.41	39.47	39.40	39.42	1346761
2012-08-01	39.25	39.30	39.09	39.11	1598192
2012-08-02	39.16	39.22	39.08	39.22	946117
2012-08-03	39.30	39.36	39.23	39.34	1721026
2012-08-06	39.29	39.42	39.29	39.38	1071257
2012-08-07	39.42	39.45	39.40	39.44	926498
2012-08-08	39.42	39.49	39.40	39.47	980579
2012-08-09	39.49	39.55	39.46	39.55	1128814
2012-08-10	39.53	39.55	39.51	39.53	684558
2012-08-13	39.55	39.58	39.45	39.48	862020
2012-08-14	39.55	39.55	39.42	39.48	1174345
2012-08-15	39.44	39.52	39.43	39.49	1155941
2012-08-16	39.48	39.53	39.45	39.50	1178271
2012-08-17	39.53	39.57	39.50	39.57	826693
2012-08-20	39.58	39.58	39.50	39.53	737470
2012-08-21	39.56	39.60	39.53	39.54	1402140
2012-08-22	39.47	39.54	39.45	39.54	1351795
2012-08-23	39.55	39.57	39.51	39.55	850982
2012-08-24	39.55	39.59	39.51	39.57	1326674
2012-08-27	39.60	39.66	39.57	39.62	1666067
2012-08-28	39.63	39.64	39.60	39.63	1138872
2012-08-29	39.66	39.74	39.64	39.74	983514
2012-08-30	39.70	39.74	39.66	39.74	1276589
2012-08-31	39.79	39.81	39.72	39.77	1068646
2012-09-04	39.63	39.63	39.52	39.57	1350023
2012-09-05	39.60	39.64	39.58	39.62	1046587
2012-09-06	39.69	39.74	39.65	39.71	1521023
2012-09-07	39.71	39.84	39.71	39.84	1354798
2012-09-10	39.84	39.84	39.80	39.81	1012475
2012-09-11	39.85	39.88	39.76	39.79	1560824
2012-09-12	39.83	39.92	39.79	39.91	1256358
2012-09-13	39.83	40.00	39.83	39.94	1627639
2012-09-14	40.00	40.04	39.96	39.98	1324815
2012-09-17	40.00	40.03	39.90	39.90	1082656
2012-09-18	39.92	39.97	39.90	39.96	1394244
2012-09-19	39.99	40.02	39.95	39.96	1216204
2012-09-20	39.95	39.97	39.90	39.97	918183
2012-09-21	39.98	40.02	39.90	39.94	1157308
2012-09-24	39.95	39.95	39.77	39.77	1657804
2012-09-25	39.82	39.89	39.77	39.85	2231298
2012-09-26	39.85	39.85	39.70	39.85	1777638
2012-09-27	39.88	39.93	39.87	39.89	1273521
2012-09-28	39.88	39.90	39.82	39.86	1045126
2012-10-01	39.67	39.77	39.62	39.76	1876891
2012-10-02	39.73	39.79	39.68	39.79	1031236
2012-10-03	39.77	39.82	39.75	39.82	778774
2012-10-04	39.86	39.90	39.80	39.90	1393848
2012-10-05	39.97	40.00	39.93	39.97	1129036
2012-10-08	39.97	39.99	39.93	39.95	676831
2012-10-09	39.97	39.98	39.85	39.86	1771381
2012-10-10	39.89	39.94	39.86	39.94	915303
2012-10-11	39.98	40.09	39.95	40.07	2124691
2012-10-12	40.07	40.08	40.01	40.04	674096
2012-10-15	40.08	40.08	39.96	40.05	1043320
2012-10-16	40.05	40.10	40.05	40.10	1465366
2012-10-17	40.09	40.17	40.06	40.13	780484
2012-10-18	40.10	40.26	40.09	40.22	4355063
2012-10-19	40.20	40.23	40.07	40.11	2530562
2012-10-22	40.05	40.11	40.02	40.04	1237473
2012-10-23	39.90	40.00	39.84	40.00	1450765
2012-10-24	40.01	40.02	39.92	39.94	1156431
2012-10-25	39.96	40.00	39.91	39.92	973674
2012-10-26	39.94	39.94	39.87	39.93	1369212
2012-10-31	39.95	40.09	39.93	40.06	1664525
2012-11-01	39.86	39.97	39.84	39.97	1612174
2012-11-02	39.97	39.98	39.90	39.94	1122836
2012-11-05	39.96	39.96	39.91	39.95	839720
2012-11-06	39.96	39.99	39.95	39.98	843680
2012-11-07	39.95	39.97	39.80	39.86	1649066
2012-11-08	39.83	39.91	39.68	39.71	1355791
2012-11-09	39.68	39.78	39.66	39.71	804689
2012-11-12	39.73	39.81	39.73	39.80	852164
2012-11-13	39.76	39.79	39.73	39.74	1321916
2012-11-14	39.74	39.78	39.27	39.30	3257456
2012-11-15	39.23	39.35	39.03	39.15	3741207
2012-11-16	39.18	39.53	39.15	39.51	2159422
2012-11-19	39.58	39.69	39.55	39.68	1831255
2012-11-20	39.67	39.73	39.63	39.70	1295332
2012-11-21	39.72	39.76	39.69	39.69	1105827
2012-11-23	39.82	39.82	39.74	39.76	612105
2012-11-26	39.76	39.82	39.73	39.75	1431206
2012-11-27	39.78	39.86	39.78	39.82	1962697
2012-11-28	39.81	39.88	39.77	39.86	1672579
2012-11-29	39.89	39.93	39.85	39.91	1485045
2012-11-30	39.93	39.97	39.88	39.92	1715792
2012-12-03	39.76	39.76	39.57	39.61	1502449
2012-12-04	39.65	39.69	39.59	39.64	1116464
2012-12-05	39.68	39.69	39.62	39.62	1718686
2012-12-06	39.58	39.66	39.58	39.63	1645259
2012-12-07	39.64	39.68	39.61	39.65	798834
2012-12-10	39.65	39.67	39.62	39.62	1154355
2012-12-11	39.63	39.67	39.62	39.63	1605449
2012-12-12	39.66	39.71	39.65	39.69	1089515
2012-12-13	39.66	39.71	39.55	39.60	1170839
2012-12-14	39.59	39.61	39.51	39.58	870342
2012-12-17	39.61	39.64	39.53	39.53	1288024
2012-12-18	39.58	39.66	39.53	39.62	1546771
2012-12-19	39.63	39.73	39.61	39.71	2114089
2012-12-20	39.69	39.75	39.68	39.73	1530321
2012-12-21	39.67	39.67	39.53	39.65	1921027
2012-12-24	39.58	39.67	39.58	39.66	493685
2012-12-26	39.46	39.48	39.39	39.43	1241865
2012-12-27	39.43	39.48	39.40	39.41	1000673
2012-12-28	39.41	39.55	39.40	39.51	1358106
2012-12-31	39.53	39.63	39.49	39.60	1667544
2013-01-02	39.78	39.86	39.73	39.77	2212481
2013-01-03	39.75	39.90	39.74	39.84	1947979
2013-01-04	39.88	40.02	39.82	40.02	1938034
2013-01-07	40.02	40.02	39.92	40.00	1856958
2013-01-08	40.02	40.09	39.98	40.03	1342224
2013-01-09	40.07	40.15	40.06	40.14	1442583
2013-01-10	40.19	40.19	40.13	40.16	2258229
2013-01-11	40.19	40.23	40.17	40.21	1505445
2013-01-14	40.23	40.23	40.15	40.16	1627639
2013-01-15	40.17	40.19	40.13	40.19	1814382
2013-01-16	40.19	40.20	40.13	40.15	1500748
2013-01-17	40.18	40.23	40.18	40.21	1797146
2013-01-18	40.27	40.37	40.22	40.35	3449158
2013-01-22	40.36	40.38	40.30	40.35	3029894
2013-01-23	40.38	40.38	40.32	40.33	2114717
2013-01-24	40.34	40.35	40.25	40.26	1628678
2013-01-25	40.30	40.32	40.23	40.32	1700572
2013-01-28	40.33	40.33	40.22	40.24	1768276
2013-01-29	40.13	40.25	40.13	40.22	1329215
2013-01-30	40.22	40.22	40.14	40.15	1864781
2013-01-31	40.13	40.17	40.12	40.13	1917498
2013-02-01	40.06	40.07	39.97	40.01	2319481
2013-02-04	40.00	40.03	39.92	39.97	2171992
2013-02-05	39.98	40.06	39.96	40.02	1907051
2013-02-06	40.04	40.05	40.00	40.03	1762810
2013-02-07	40.04	40.05	39.98	40.05	2274623
2013-02-08	40.06	40.08	40.02	40.05	3052692
2013-02-11	40.06	40.07	40.01	40.05	1311055
2013-02-12	40.08	40.12	40.05	40.10	1410968
2013-02-13	40.11	40.14	40.08	40.11	1361248
2013-02-14	40.12	40.14	40.10	40.10	1364463
2013-02-15	40.13	40.13	40.09	40.12	1067762
2013-02-19	40.09	40.16	40.09	40.13	1599553
2013-02-20	40.14	40.15	40.09	40.09	1799721
2013-02-21	40.12	40.12	40.03	40.09	1391218
2013-02-22	40.10	40.13	40.06	40.12	1066006
2013-02-25	40.13	40.19	40.12	40.12	2767720
2013-02-26	40.17	40.21	40.14	40.21	1765809
2013-02-27	40.21	40.26	40.20	40.25	1015097
2013-02-28	40.24	40.28	40.17	40.17	2170599
2013-03-01	40.08	40.12	40.06	40.12	1176584
2013-03-04	40.12	40.16	40.09	40.15	1122215
2013-03-05	40.19	40.24	40.18	40.22	1260968
2013-03-06	40.25	40.25	40.21	40.23	1148350
2013-03-07	40.22	40.25	40.22	40.24	1658514
2013-03-08	40.25	40.27	40.24	40.24	1745119
2013-03-11	40.28	40.28	40.22	40.28	1103900
2013-03-12	40.27	40.29	40.25	40.27	1141357
2013-03-13	40.28	40.33	40.27	40.32	1241018
2013-03-14	40.30	40.42	40.30	40.37	1606503
2013-03-15	40.37	40.41	40.35	40.40	1114476
2013-03-18	40.37	40.42	40.30	40.38	1200719
2013-03-19	40.40	40.42	40.36	40.37	1378066
2013-03-20	40.40	40.45	40.39	40.45	1295512
2013-03-21	40.43	40.49	40.40	40.44	1438388
2013-03-22	40.48	40.48	40.45	40.46	1630521
2013-03-25	40.50	40.51	40.45	40.46	1467383
2013-03-26	40.48	40.49	40.46	40.47	1521568
2013-03-27	40.45	40.45	40.37	40.39	1726001
2013-03-28	40.41	40.54	40.41	40.52	2259225
2013-04-01	40.34	40.35	40.27	40.31	1707640
2013-04-02	40.37	40.39	40.32	40.36	1440842
2013-04-03	40.35	40.37	40.29	40.31	1541688
2013-04-04	40.34	40.34	40.28	40.28	1374019
2013-04-05	40.22	40.30	40.17	40.30	1372718
2013-04-08	40.30	40.31	40.25	40.27	1250109
2013-04-09	40.28	40.30	40.25	40.30	1293905
2013-04-10	40.29	40.35	40.29	40.32	1530930
2013-04-11	40.35	40.40	40.31	40.40	1386880
2013-04-12	40.38	40.41	40.35	40.40	1311411
2013-04-15	40.40	40.41	40.34	40.34	1288912
2013-04-16	40.45	40.47	40.36	40.46	1633400
2013-04-17	40.47	40.48	40.40	40.47	1663514
2013-04-18	40.49	40.50	40.43	40.49	1639430
2013-04-19	40.50	40.60	40.41	40.46	3161787
2013-04-22	40.49	40.49	40.33	40.33	2084565
2013-04-23	40.40	40.48	40.38	40.46	1827252
2013-04-24	40.46	40.51	40.42	40.51	1167963
2013-04-25	40.54	40.55	40.50	40.55	1423018
2013-04-26	40.55	40.60	40.53	40.60	1039164
2013-04-29	40.61	40.74	40.60	40.73	1593091
2013-04-30	40.74	40.81	40.73	40.77	2108281
2013-05-01	40.64	40.65	40.56	40.57	1884000
2013-05-02	40.57	40.75	40.57	40.75	1381986
2013-05-03	40.78	40.85	40.76	40.80	1422863
2013-05-06	40.82	40.84	40.79	40.82	1586593
2013-05-07	40.84	40.99	40.83	40.96	1701903
2013-05-08	40.98	41.07	40.97	41.06	2158531
2013-05-09	41.08	41.09	41.01	41.04	1634686
2013-05-10	41.02	41.06	40.94	41.03	2083752
2013-05-13	41.04	41.05	40.94	40.97	1254278
2013-05-14	40.95	40.97	40.83	40.85	2621090
2013-05-15	40.82	40.87	40.74	40.75	2623690
2013-05-16	40.78	40.83	40.75	40.76	2415618
2013-05-17	40.83	40.92	40.78	40.92	2067525
2013-05-20	40.92	40.96	40.90	40.94	1348917
2013-05-21	40.97	40.98	40.93	40.94	1783428
2013-05-22	40.98	41.04	40.87	40.89	2350052
2013-05-23	40.82	40.82	40.63	40.75	3263613
2013-05-24	40.76	40.89	40.72	40.83	1253992
2013-05-28	40.94	41.03	40.78	40.78	2444993
2013-05-29	40.73	40.78	40.46	40.58	3307364
2013-05-30	40.58	40.74	40.56	40.71	1697994
2013-05-31	40.74	40.75	40.31	40.33	3533144
2013-06-03	40.28	40.31	39.13	39.85	7046690
2013-06-04	39.72	39.99	39.71	39.83	2880290
2013-06-05	39.74	39.83	39.57	39.59	3353231
2013-06-06	39.62	39.80	39.49	39.68	4463743
2013-06-07	39.78	39.90	39.78	39.82	1882013
2013-06-10	39.83	39.86	39.67	39.69	2940978
2013-06-11	39.51	39.52	39.09	39.13	6514676
2013-06-12	39.16	39.31	38.49	38.71	9930954
2013-06-13	38.50	39.29	38.13	39.19	6353918
2013-06-14	39.21	39.60	39.06	39.51	2534685
2013-06-17	39.59	39.84	39.53	39.61	2437247
2013-06-18	39.59	39.77	39.47	39.70	2714931
2013-06-19	39.65	39.74	39.28	39.34	3597288
2013-06-20	38.87	38.91	38.67	38.75	6496285
2013-06-21	38.84	38.94	38.54	38.68	5472406
2013-06-24	38.18	38.48	37.81	38.14	6233415
2013-06-25	38.24	38.55	38.08	38.46	3858979
2013-06-26	38.65	39.13	38.64	38.94	3403677
2013-06-27	39.18	39.34	39.10	39.20	1605140
2013-06-28	39.07	39.34	38.97	39.28	1414517
2013-07-01	39.13	39.26	39.11	39.12	2007580
2013-07-02	39.11	39.23	38.97	38.98	2394624
2013-07-03	38.97	38.97	38.81	38.83	1435717
2013-07-05	38.51	38.71	38.45	38.48	2518988
2013-07-08	38.49	38.62	38.36	38.46	3930443
2013-07-09	38.50	38.58	38.44	38.54	2065391
2013-07-10	38.58	38.84	38.50	38.71	3178521
2013-07-11	38.99	39.10	38.83	38.98	1887946
2013-07-12	39.00	39.10	38.92	38.95	1712790
2013-07-15	38.95	39.09	38.95	39.09	1093685
2013-07-16	39.03	39.08	38.97	38.99	2017342
2013-07-17	39.07	39.20	39.05	39.05	2128893
2013-07-18	39.10	39.17	39.03	39.07	1542786
2013-07-19	39.05	39.27	39.04	39.24	2535081
2013-07-22	39.19	39.20	39.10	39.10	1168305
2013-07-23	39.13	39.25	39.10	39.20	2366748
2013-07-24	39.15	39.17	38.97	39.06	1450748
2013-07-25	38.97	38.98	38.78	38.86	2311701
2013-07-26	38.82	38.99	38.81	38.94	1488441
2013-07-29	38.91	38.93	38.71	38.71	2345583
2013-07-30	38.79	38.81	38.70	38.70	2715410
2013-07-31	38.59	38.91	38.46	38.91	3155929
2013-08-01	38.84	38.84	38.46	38.50	3290316
2013-08-02	38.64	38.64	38.47	38.53	2565490
2013-08-05	38.53	38.56	38.42	38.47	1775449
2013-08-06	38.41	38.47	38.30	38.33	2390762
2013-08-07	38.24	38.40	38.15	38.30	2317856
2013-08-08	38.39	38.39	38.25	38.27	2653492
2013-08-09	38.11	38.35	38.08	38.28	1465011
2013-08-12	38.28	38.43	38.26	38.37	1319332
2013-08-13	38.27	38.33	38.20	38.23	1674348
2013-08-14	38.16	38.27	37.94	37.94	2561530
2013-08-15	37.72	37.75	37.60	37.66	3217176
2013-08-16	37.67	37.70	37.39	37.47	2889094
2013-08-19	37.39	37.43	37.02	37.04	3115256
2013-08-20	37.15	37.30	36.93	37.23	3788337
2013-08-21	37.12	37.41	37.00	37.24	3591545
2013-08-22	37.28	37.55	37.25	37.53	2261161
2013-08-23	37.47	37.87	37.47	37.87	2256132
2013-08-26	37.89	38.00	37.78	37.78	2087551
2013-08-27	37.49	37.82	37.47	37.73	1468418
2013-08-28	37.66	37.89	37.66	37.82	1416627
2013-08-29	37.72	37.92	37.71	37.84	1519376
2013-08-30	37.83	37.96	37.82	37.90	2210800
2013-09-03	37.75	37.83	37.59	37.65	2891276
2013-09-04	37.55	37.77	37.52	37.75	1968513
2013-09-05	37.63	37.75	37.53	37.56	2265660
2013-09-06	37.68	37.70	37.55	37.60	1403779
2013-09-09	37.63	37.69	37.56	37.66	1687059
2013-09-10	37.70	37.75	37.63	37.64	3191109
2013-09-11	37.57	37.81	37.55	37.77	1958066
2013-09-12	37.72	37.99	37.59	37.59	1457233
2013-09-13	37.72	37.72	37.55	37.67	986828
2013-09-16	37.87	37.94	37.65	37.68	3423102
2013-09-17	37.61	37.73	37.61	37.73	1998333
2013-09-18	37.68	38.15	37.67	38.14	2128486
2013-09-19	38.24	38.29	37.95	37.96	1195655
2013-09-20	37.86	37.99	37.83	37.90	1500753
2013-09-23	37.82	37.90	37.81	37.86	997782
2013-09-24	37.89	37.97	37.78	37.89	1216489
2013-09-25	37.89	38.00	37.87	37.95	1152718
2013-09-26	37.95	38.07	37.92	38.03	1009823
2013-09-27	38.02	38.13	37.77	37.85	4611663
2013-09-30	37.75	38.02	37.66	38.00	2006898
2013-10-01	37.81	37.88	37.70	37.71	1513464
2013-10-02	37.69	37.81	37.66	37.72	891131
2013-10-03	37.74	37.75	37.61	37.66	1410408
2013-10-04	37.70	37.76	37.63	37.72	1215598
2013-10-07	37.70	37.74	37.59	37.60	1995823
2013-10-08	37.60	37.67	37.51	37.53	2023376
2013-10-09	37.49	37.57	37.44	37.50	1472161
2013-10-10	37.53	37.68	37.52	37.62	1092753
2013-10-11	37.63	37.69	37.53	37.68	1427132
2013-10-14	37.53	37.72	37.53	37.63	665904
2013-10-15	37.58	37.69	37.50	37.50	1611683
2013-10-16	37.48	37.66	37.48	37.59	1339432
2013-10-17	37.62	37.88	37.60	37.87	1537095
2013-10-18	37.87	38.11	37.83	38.08	1601879
2013-10-21	38.24	38.24	37.98	37.98	1297831
2013-10-22	38.03	38.28	38.03	38.18	1605899
2013-10-23	38.64	38.64	38.10	38.32	2457286
2013-10-24	38.37	38.39	38.15	38.18	955795
2013-10-25	38.20	38.25	38.12	38.15	1205693
2013-10-28	38.03	38.30	38.03	38.13	1470558
2013-10-29	38.17	38.24	38.14	38.19	963074
2013-10-30	38.15	38.29	38.15	38.15	1370564
2013-10-31	38.12	38.28	38.12	38.20	1231256
2013-11-01	38.00	38.19	37.96	38.07	1227464
2013-11-04	38.07	38.14	38.04	38.05	1495784
2013-11-05	38.07	38.09	37.93	37.96	1394852
2013-11-06	37.97	38.04	37.92	37.95	2864516
2013-11-07	37.93	38.06	37.93	38.01	1071151
2013-11-08	37.91	37.95	37.83	37.85	1680869
2013-11-11	37.81	37.93	37.81	37.90	1314210
2013-11-12	37.84	37.89	37.78	37.79	982030
2013-11-13	37.72	37.87	37.69	37.86	1533447
2013-11-14	37.85	37.95	37.80	37.92	1181941
2013-11-15	37.83	37.99	37.80	37.97	1588634
2013-11-18	38.01	38.05	37.91	37.93	925419
2013-11-19	37.86	37.98	37.86	37.89	1295426
2013-11-20	37.86	38.02	37.80	37.80	1487763
2013-11-21	37.78	37.97	37.77	37.91	1518417
2013-11-22	37.86	38.19	37.86	38.17	2044517
2013-11-25	38.13	38.15	38.04	38.06	945705
2013-11-26	38.10	38.17	38.03	38.12	840282
2013-11-27	38.06	38.19	38.06	38.11	935248
2013-11-29	38.12	38.20	38.10	38.17	447113
2013-12-02	37.93	37.95	37.84	37.91	1781428
2013-12-03	37.86	37.90	37.80	37.82	1260416
2013-12-04	37.80	37.84	37.67	37.69	1409927
2013-12-05	37.55	37.69	37.49	37.49	1738649
2013-12-06	37.62	37.67	37.51	37.51	1436017
2013-12-09	37.51	37.69	37.44	37.56	1799261
2013-12-10	37.60	37.62	37.52	37.59	1660618
2013-12-11	37.55	37.59	37.34	37.38	2352747
2013-12-12	37.27	37.36	37.18	37.30	3602482
2013-12-13	37.28	37.47	37.26	37.45	2106876
2013-12-16	37.44	37.59	37.41	37.51	1772363
2013-12-17	37.52	37.52	37.42	37.45	1918135
2013-12-18	37.47	37.67	37.37	37.47	3781635
2013-12-19	37.42	37.54	37.35	37.47	2673651
2013-12-20	37.44	37.57	37.44	37.50	1982397
2013-12-23	37.48	37.65	37.45	37.46	2114863
2013-12-24	37.40	37.53	37.39	37.48	1218554
2013-12-26	36.98	36.98	36.70	36.72	2147706
2013-12-27	36.70	36.80	36.66	36.66	2813830
2013-12-30	36.69	36.89	36.63	36.85	3785362
2013-12-31	36.78	36.86	36.72	36.83	2261370
2014-01-02	36.89	37.13	36.85	37.05	1448605
2014-01-03	37.12	37.34	37.10	37.27	1239072
2014-01-06	37.35	37.52	37.32	37.49	1233207
2014-01-07	37.56	37.59	37.40	37.42	2560416
2014-01-08	37.38	37.48	37.34	37.48	1576983
2014-01-09	37.47	37.64	37.46	37.61	2024152
2014-01-10	37.66	37.86	37.66	37.80	1612863
2014-01-13	37.81	37.90	37.73	37.76	2331382
2014-01-14	37.79	37.92	37.74	37.81	1680078
2014-01-15	37.76	37.92	37.76	37.80	2285451
2014-01-16	37.78	37.95	37.78	37.93	2096812
2014-01-17	37.94	38.11	37.89	38.03	3505384
2014-01-21	38.05	38.07	37.91	37.94	1731269
2014-01-22	37.95	38.05	37.95	38.01	1121990
2014-01-23	38.04	38.05	37.87	37.93	1833011
2014-01-24	37.96	37.97	37.79	37.80	1660158
2014-01-27	37.79	37.94	37.74	37.75	1182856
2014-01-28	37.79	37.92	37.76	37.92	1161970
2014-01-29	37.91	37.91	37.80	37.84	1007512
2014-01-30	37.90	38.06	37.87	37.98	1591973
2014-01-31	37.85	37.95	37.85	37.92	1727658
2014-02-03	37.77	37.84	37.60	37.65	1431915
2014-02-04	37.76	37.76	37.65	37.73	1923268
2014-02-05	37.73	37.74	37.63	37.74	2386123
2014-02-06	37.74	37.83	37.71	37.75	1657002
2014-02-07	37.84	37.87	37.79	37.83	2010100
2014-02-10	37.81	37.93	37.81	37.89	900761
2014-02-11	37.89	38.02	37.87	37.99	1286326
2014-02-12	38.00	38.09	37.98	38.00	1433928
2014-02-13	37.98	38.15	37.96	38.12	1026048
2014-02-14	38.14	38.30	38.14	38.21	1128311
2014-02-18	38.22	38.38	38.22	38.35	998545
2014-02-19	38.35	38.48	38.35	38.39	879912
2014-02-20	38.39	38.44	38.36	38.40	717235
2014-02-21	38.43	38.46	38.39	38.42	1041341
2014-02-24	38.44	38.50	38.37	38.39	855568
2014-02-25	38.43	38.46	38.33	38.36	1028666
2014-02-26	38.35	38.50	38.35	38.42	1548195
2014-02-27	38.44	38.50	38.42	38.47	157830
2014-02-28	38.55	38.63	38.50	38.58	1522745
2014-03-03	38.29	38.36	38.18	38.33	1703337
2014-03-04	38.40	38.43	38.35	38.41	1562058
2014-03-05	38.41	38.44	38.35	38.37	953874
2014-03-06	38.41	38.45	38.40	38.43	706310
2014-03-07	38.43	38.43	38.32	38.35	858390
2014-03-10	38.35	38.39	38.33	38.36	604659
2014-03-11	38.35	38.41	38.32	38.38	816280
2014-03-12	38.39	38.46	38.32	38.45	644826
2014-03-13	38.50	38.59	38.46	38.54	844531
2014-03-14	38.50	38.68	38.50	38.65	912554
2014-03-17	38.66	38.80	38.66	38.77	1454371
2014-03-18	38.80	38.85	38.77	38.82	2487964
2014-03-19	38.80	38.87	38.73	38.74	1350350
2014-03-20	38.75	38.79	38.68	38.76	878007
2014-03-21	38.80	38.87	38.76	38.86	659486
2014-03-24	38.90	38.96	38.83	38.91	2204855
2014-03-25	38.95	38.95	38.87	38.91	2335122
2014-03-26	38.91	38.94	38.89	38.90	989772
2014-03-27	38.90	38.95	38.88	38.93	993381
2014-03-28	38.92	38.99	38.92	38.97	831291
2014-03-31	39.05	39.08	39.00	39.03	1876876
2014-04-01	38.84	39.01	38.83	38.99	2995247
2014-04-02	39.04	39.07	38.92	38.93	1746026
2014-04-03	38.96	38.96	38.89	38.90	1090258
2014-04-04	38.95	38.98	38.92	38.94	2103160
2014-04-07	38.96	39.03	38.87	38.91	1679673
2014-04-08	38.94	38.97	38.89	38.93	1217341
2014-04-09	38.95	39.05	38.95	39.00	1973779
2014-04-10	39.06	39.10	38.96	38.98	1324475
2014-04-11	39.00	39.02	38.96	39.00	980664
2014-04-14	39.03	39.09	38.97	39.02	822111
2014-04-15	39.05	39.11	39.00	39.10	1833699
2014-04-16	39.10	39.15	39.07	39.11	1224910
2014-04-17	39.10	39.16	39.03	39.10	2375140
2014-04-21	39.01	39.09	39.01	39.04	1144310
2014-04-22	39.07	39.13	39.05	39.12	2274319
2014-04-23	39.16	39.18	39.10	39.11	1356728
2014-04-24	39.15	39.18	39.10	39.16	1001436
2014-04-25	39.18	39.25	39.15	39.24	1295595
2014-04-28	39.27	39.37	39.25	39.32	1732680
2014-04-29	39.39	39.44	39.35	39.42	1317501
2014-04-30	39.46	39.55	39.43	39.54	2188965
2014-05-01	39.42	39.43	39.34	39.39	1789203
2014-05-02	39.34	39.45	39.34	39.45	1029119
2014-05-05	39.45	39.53	39.44	39.51	4142790
2014-05-06	39.52	39.54	39.45	39.46	1079148
2014-05-07	39.49	39.54	39.45	39.50	1711762
2014-05-08	39.54	39.56	39.51	39.52	1317283
2014-05-09	39.52	39.54	39.46	39.50	1089542
2014-05-12	39.54	39.55	39.49	39.51	1573519
2014-05-13	39.54	39.60	39.51	39.53	1840591
2014-05-14	39.54	39.62	39.53	39.61	2111047
2014-05-15	39.63	39.65	39.57	39.60	1763646
2014-05-16	39.60	39.65	39.58	39.65	2081224
2014-05-19	39.64	39.71	39.64	39.69	2158945
2014-05-20	39.72	39.72	39.67	39.67	1532643
2014-05-21	39.70	39.73	39.65	39.66	1435545
2014-05-22	39.68	39.70	39.55	39.56	1721359
2014-05-23	39.56	39.63	39.49	39.55	1903339
2014-05-27	39.60	39.67	39.56	39.67	1296379
2014-05-28	39.60	39.75	39.60	39.75	1242028
2014-05-29	39.76	39.86	39.72	39.85	1595437
2014-05-30	39.85	39.89	39.81	39.85	1211804
2014-06-02	39.70	39.73	39.62	39.64	1345722
2014-06-03	39.64	39.67	39.37	39.37	2644520
2014-06-04	39.39	39.45	38.96	39.23	6476557
2014-06-05	39.19	39.36	39.15	39.30	1958850
2014-06-06	39.35	39.44	39.35	39.39	1232225
2014-06-09	39.39	39.45	39.36	39.42	1826638
2014-06-10	39.42	39.43	39.26	39.31	2680409
2014-06-11	39.28	39.34	39.23	39.33	1994799
2014-06-12	39.33	39.43	39.27	39.41	1486318
2014-06-13	39.42	39.44	39.35	39.37	1878584
2014-06-16	39.44	39.50	39.41	39.44	1807999
2014-06-17	39.44	39.55	39.42	39.55	1753968
2014-06-18	39.58	39.66	39.53	39.65	2214689
2014-06-19	39.66	39.70	39.63	39.67	1482341
2014-06-20	39.69	39.71	39.64	39.70	1123634
2014-06-23	39.75	39.76	39.68	39.72	1341147
2014-06-24	39.73	39.78	39.72	39.73	1409190
2014-06-25	39.72	39.80	39.70	39.79	1410033
2014-06-26	39.77	39.87	39.77	39.85	1753166
2014-06-27	39.85	39.92	39.85	39.91	1370803
2014-06-30	39.95	39.99	39.90	39.91	2401895
2014-07-01	39.76	39.82	39.68	39.78	1907351
2014-07-02	39.82	39.82	39.76	39.81	2006888
2014-07-03	39.77	39.80	39.63	39.66	1082171
2014-07-07	39.70	39.73	39.63	39.65	1177936
2014-07-08	39.69	39.72	39.66	39.71	1133338
2014-07-09	39.75	39.78	39.74	39.78	1152260
2014-07-10	39.68	39.75	39.65	39.72	1294357
2014-07-11	39.75	39.93	39.70	39.92	4130145
2014-07-14	39.99	40.01	39.89	39.91	1625375
2014-07-15	39.95	39.96	39.86	39.89	1055257
2014-07-16	39.94	39.98	39.81	39.88	1387970
2014-07-17	39.91	39.92	39.65	39.66	1900157
2014-07-18	39.66	39.89	39.66	39.86	2440987
2014-07-21	39.86	39.91	39.79	39.80	1360807
2014-07-22	39.83	39.85	39.72	39.78	1579875
2014-07-23	39.78	39.85	39.77	39.80	1206501
2014-07-24	39.83	39.86	39.77	39.84	1076210
2014-07-25	39.86	39.90	39.83	39.88	878023
2014-07-28	39.88	39.91	39.86	39.87	1040389
2014-07-29	39.89	39.92	39.88	39.89	826177
2014-07-30	39.92	39.93	39.81	39.81	2147996
2014-07-31	39.74	39.75	39.53	39.53	2972844
2014-08-01	39.33	39.40	39.07	39.26	4416031
2014-08-04	39.26	39.37	39.08	39.14	1713675
2014-08-05	39.10	39.19	39.06	39.09	1673155
2014-08-06	39.07	39.22	39.05	39.18	1943382
2014-08-07	39.25	39.44	39.22	39.42	2844630
2014-08-08	39.39	39.47	39.37	39.40	1639252
2014-08-11	39.45	39.51	39.43	39.45	734771
2014-08-12	39.47	39.52	39.45	39.52	838494
2014-08-13	39.55	39.63	39.53	39.63	1586982
2014-08-14	39.68	39.78	39.68	39.74	2632703
2014-08-15	39.80	39.80	39.64	39.77	1202023
2014-08-18	39.79	39.88	39.78	39.88	1694693
2014-08-19	39.89	39.92	39.83	39.86	972614
2014-08-20	39.80	39.87	39.77	39.85	1424266
2014-08-21	39.84	39.89	39.83	39.87	1058701
2014-08-22	39.87	39.87	39.81	39.87	712546
2014-08-25	39.86	39.93	39.86	39.93	927423
2014-08-26	39.95	40.02	39.91	39.99	1353928
2014-08-27	39.99	40.03	39.97	40.02	1442888
2014-08-28	40.02	40.04	40.00	40.04	993573
2014-08-29	40.08	40.09	40.00	40.04	936474
2014-09-02	39.89	39.95	39.68	39.70	1722300
2014-09-03	39.73	39.75	39.60	39.68	1520444
2014-09-04	39.69	39.73	39.32	39.36	3754197
2014-09-05	39.42	39.47	39.28	39.45	2494479
2014-09-08	39.49	39.52	39.36	39.37	1116825
2014-09-09	39.37	39.38	39.28	39.30	3099432
2014-09-10	39.26	39.34	39.25	39.30	1046141
2014-09-11	39.29	39.32	39.25	39.29	906248
2014-09-12	39.25	39.25	39.12	39.20	1586836
2014-09-15	39.20	39.27	39.18	39.26	947819
2014-09-16	39.18	39.28	39.12	39.23	2175078
2014-09-17	39.23	39.38	39.23	39.34	1074125
2014-09-18	39.31	39.47	39.31	39.44	985794
2014-09-19	39.50	39.51	39.45	39.49	1047501
2014-09-22	39.51	39.51	39.34	39.41	1194292
2014-09-23	39.41	39.41	39.34	39.37	991623
2014-09-24	39.39	39.44	39.29	39.36	1089195
2014-09-25	39.35	39.40	39.23	39.27	1557907
2014-09-26	39.20	39.42	39.15	39.42	1486873
2014-09-29	39.36	39.47	39.27	39.47	1414336
2014-09-30	39.47	39.55	39.43	39.52	1702566
2014-10-01	39.31	39.38	39.18	39.23	2121847
2014-10-02	39.24	39.33	39.18	39.28	1646807
2014-10-03	39.32	39.37	39.22	39.28	1086851
2014-10-06	39.30	39.42	39.30	39.33	1462907
2014-10-07	39.30	39.34	39.26	39.26	958560
2014-10-08	39.31	39.47	39.26	39.43	1800704
2014-10-09	39.45	39.48	39.25	39.26	1386209
2014-10-10	39.27	39.28	39.11	39.21	1217506
2014-10-13	39.18	39.29	39.13	39.14	1288535
2014-10-14	39.26	39.38	39.21	39.27	2713325
2014-10-15	39.24	39.32	39.12	39.31	2316848
2014-10-16	39.19	39.36	39.12	39.34	1850931
2014-10-17	39.41	39.48	39.35	39.40	2239825
2014-10-20	39.43	39.45	39.37	39.45	1837770
2014-10-21	39.50	39.59	39.48	39.55	2295964
2014-10-22	39.59	39.61	39.54	39.57	2213693
2014-10-23	39.64	39.67	39.57	39.60	1734314
2014-10-24	39.60	39.65	39.60	39.65	1357670
2014-10-27	39.65	39.69	39.60	39.65	1378750
2014-10-28	39.73	39.73	39.65	39.70	1587631
2014-10-29	39.72	39.74	39.63	39.67	1457967
2014-10-30	39.69	39.74	39.66	39.72	1440175
2014-10-31	39.86	39.86	39.72	39.75	1903824
2014-11-03	39.60	39.66	39.56	39.61	2461188
2014-11-04	39.64	39.66	39.59	39.64	2139365
2014-11-05	39.66	39.70	39.57	39.60	1283277
2014-11-06	39.63	39.67	39.58	39.62	1776123
2014-11-07	39.63	39.76	39.62	39.72	3967896
2014-11-10	39.77	39.79	39.72	39.74	2120848
2014-11-11	39.75	39.77	39.72	39.77	1298459
2014-11-12	39.76	39.81	39.76	39.81	1859927
2014-11-13	39.80	39.83	39.79	39.82	538265
2014-11-14	39.81	39.87	39.80	39.86	2735179
2014-11-17	39.88	39.95	39.86	39.92	2033976
2014-11-18	39.94	39.97	39.91	39.93	2757755
2014-11-19	39.93	39.93	39.86	39.88	2196920
2014-11-20	39.88	39.90	39.86	39.89	2585234
2014-11-21	39.96	39.96	39.88	39.91	2214605
2014-11-24	39.94	39.95	39.91	39.94	1713735
2014-11-25	39.96	39.98	39.94	39.97	1731038
2014-11-26	39.97	40.10	39.97	40.07	3718363
2014-11-28	40.10	40.15	40.03	40.05	967335
2014-12-01	39.93	39.93	39.66	39.66	3163511
2014-12-02	39.67	39.75	39.66	39.75	2339449
2014-12-03	39.73	39.77	39.56	39.60	4246086
2014-12-04	39.58	39.60	39.34	39.37	5652666
2014-12-05	39.35	39.46	39.34	39.40	1797565
2014-12-08	39.39	39.48	39.38	39.46	1280652
2014-12-09	39.37	39.47	39.32	39.46	1716362
2014-12-10	39.46	39.46	39.32	39.35	1747606
2014-12-11	39.36	39.51	39.36	39.41	1759652
2014-12-12	39.41	39.41	39.31	39.31	1432347
2014-12-15	39.34	39.40	39.16	39.19	2246006
2014-12-16	39.12	39.18	39.01	39.01	2827715
2014-12-17	39.15	39.27	39.02	39.27	2085285
2014-12-18	39.40	39.42	39.30	39.38	1857016
2014-12-19	39.40	39.55	39.39	39.53	1879370
2014-12-22	39.52	39.59	39.48	39.52	1943064
2014-12-23	39.51	39.59	39.47	39.50	1916913
2014-12-24	39.24	39.24	39.10	39.11	1172241
2014-12-26	39.15	39.20	39.12	39.19	1352613
2014-12-29	39.15	39.29	39.15	39.27	1719138
2014-12-30	39.23	39.40	39.22	39.39	1869784
2014-12-31	39.48	39.50	39.40	39.44	1897473
2015-01-02	39.41	39.64	39.41	39.61	2690141
2015-01-05	39.64	39.64	39.40	39.46	2236682
2015-01-06	39.48	39.54	39.45	39.50	1956574
2015-01-07	39.56	39.62	39.53	39.59	1991631
2015-01-08	39.66	39.72	39.62	39.64	2236987
2015-01-09	39.66	39.67	39.58	39.67	2013381
2015-01-12	39.65	39.67	39.60	39.64	1450621
2015-01-13	39.66	39.69	39.56	39.60	1672969
2015-01-14	39.55	39.59	39.51	39.52	1643743
2015-01-15	39.52	39.58	39.43	39.53	2599885
2015-01-16	39.51	39.67	39.50	39.67	2268273
2015-01-20	39.79	39.83	39.64	39.65	1913454
2015-01-21	39.65	39.73	39.65	39.71	1687505
2015-01-22	39.71	39.80	39.71	39.79	1690024
2015-01-23	39.81	39.85	39.77	39.82	1987395
2015-01-26	39.85	39.93	39.83	39.93	2951954
2015-01-27	39.91	39.98	39.85	39.96	1923828
2015-01-28	39.98	40.02	39.95	40.01	1963806
2015-01-29	40.03	40.07	39.96	39.98	1574423
2015-01-30	39.99	40.05	39.96	39.96	1828797
2015-02-02	39.82	39.90	39.80	39.90	1883063
2015-02-03	39.88	39.93	39.85	39.90	1876153
2015-02-04	39.88	39.91	39.80	39.86	1626670
2015-02-05	39.87	39.92	39.83	39.92	2585151
2015-02-06	39.92	39.92	39.72	39.78	2487142
2015-02-09	39.79	39.84	39.76	39.82	1533487
2015-02-10	39.84	39.85	39.77	39.80	1471701
2015-02-11	39.85	39.90	39.77	39.90	2190744
2015-02-12	39.92	39.96	39.85	39.93	1406869
2015-02-13	39.94	40.01	39.93	40.00	1537831
2015-02-17	40.01	40.05	39.83	39.87	2155444
2015-02-18	39.87	39.87	39.58	39.73	5369587
2015-02-19	39.74	39.81	39.66	39.77	2129540
2015-02-20	39.78	39.89	39.77	39.84	1653262
2015-02-23	39.89	39.94	39.85	39.93	2003893
2015-02-24	39.95	40.00	39.92	39.99	1856958
2015-02-25	40.00	40.08	40.00	40.05	3075750
2015-02-26	40.05	40.08	40.00	40.08	2001493
2015-02-27	40.12	40.17	40.06	40.16	1965492
2015-03-02	40.03	40.03	39.95	39.99	2556048
2015-03-03	39.98	40.04	39.95	40.03	2211565
2015-03-04	40.03	40.07	39.98	40.04	2574329
2015-03-05	40.06	40.11	40.05	40.06	1718301
2015-03-06	40.00	40.03	39.65	39.70	5257973
2015-03-09	39.73	39.78	39.56	39.61	2927680
2015-03-10	39.60	39.71	39.56	39.67	1743553
2015-03-11	39.71	39.82	39.69	39.80	1642268
2015-03-12	39.83	39.90	39.75	39.76	1863862
2015-03-13	39.79	39.80	39.67	39.74	2049794
2015-03-16	39.78	39.84	39.75	39.79	1823409
2015-03-17	39.78	39.79	39.72	39.78	2385390
2015-03-18	39.78	39.97	39.73	39.93	2603503
2015-03-19	39.95	39.97	39.90	39.91	2349921
2015-03-20	39.95	40.08	39.91	40.05	3746339
2015-03-23	40.05	40.12	40.01	40.09	2194488
2015-03-24	40.15	40.15	40.05	40.09	1667938
2015-03-25	40.13	40.17	40.06	40.09	2460049
2015-03-26	40.06	40.09	40.00	40.07	1673177
2015-03-27	40.10	40.12	40.07	40.08	1292635
2015-03-30	40.12	40.17	40.06	40.11	1988016
2015-03-31	40.10	40.17	40.10	40.11	2212377
2015-04-01	39.97	39.98	39.85	39.93	2492502
2015-04-02	39.94	40.00	39.91	39.97	1352781
2015-04-06	39.96	40.01	39.93	39.94	1879722
2015-04-07	39.93	39.98	39.93	39.97	1319179
2015-04-08	39.98	40.05	39.97	40.04	1615034
2015-04-09	40.03	40.09	40.00	40.03	2488478
2015-04-10	40.05	40.05	40.00	40.02	1353247
2015-04-13	40.03	40.05	39.96	39.99	1336448
2015-04-14	40.02	40.04	39.99	40.02	1663276
2015-04-15	40.04	40.14	40.02	40.13	2116031
2015-04-16	40.13	40.15	40.04	40.07	2909048
2015-04-17	40.04	40.05	39.86	39.92	3250647
2015-04-20	40.00	40.00	39.88	39.89	3346637
2015-04-21	39.96	39.98	39.91	39.96	1501813
2015-04-22	39.96	39.99	39.94	39.98	1637509
2015-04-23	40.00	40.05	39.98	40.04	1490010
2015-04-24	40.05	40.09	40.01	40.05	1543347
2015-04-27	40.06	40.09	39.98	40.01	2032315
2015-04-28	40.03	40.06	39.98	40.03	1576050
2015-04-29	39.98	40.01	39.91	39.97	2048947
2015-04-30	39.96	39.96	39.80	39.94	3146615
2015-05-01	39.75	39.78	39.66	39.68	2072779
2015-05-04	39.69	39.78	39.66	39.71	2714692
2015-05-05	39.72	39.73	39.54	39.55	2137281
2015-05-06	39.56	39.58	38.98	39.03	8399038
2015-05-07	39.09	39.26	39.07	39.23	5643650
2015-05-08	39.38	39.63	39.35	39.57	3464224
2015-05-11	39.56	39.57	39.24	39.32	3309174
2015-05-12	39.21	39.47	39.15	39.46	2788654
2015-05-13	39.50	39.67	39.47	39.65	9790027
2015-05-14	39.69	39.86	39.64	39.84	5280283
2015-05-15	39.87	39.90	39.74	39.83	2387775
2015-05-18	39.86	39.86	39.68	39.74	1497492
2015-05-19	39.70	39.74	39.57	39.67	2289299
2015-05-20	39.69	39.79	39.63	39.77	1338857
2015-05-21	39.79	39.88	39.77	39.84	1497564
2015-05-22	39.83	39.86	39.78	39.86	1337256
2015-05-26	39.86	39.87	39.81	39.85	1590537
2015-05-27	39.83	39.90	39.81	39.90	1119177
2015-05-28	39.87	39.90	39.82	39.88	1252869
2015-05-29	39.89	39.90	39.75	39.75	2128813
2015-06-01	39.60	39.66	39.53	39.55	1766711
2015-06-02	39.49	39.62	39.39	39.60	2756888
2015-06-03	39.54	39.59	39.48	39.54	2130389
2015-06-04	39.55	39.63	39.52	39.61	2043370
2015-06-05	39.50	39.59	39.42	39.47	2068854
2015-06-08	39.47	39.52	39.41	39.45	1309934
2015-06-09	39.43	39.45	39.30	39.36	1825132
2015-06-10	39.33	39.38	39.29	39.33	1584333
2015-06-11	39.38	39.42	39.34	39.37	1307377
2015-06-12	39.36	39.37	39.31	39.31	1068544
2015-06-15	39.31	39.39	39.24	39.37	1765871
2015-06-16	39.35	39.45	39.22	39.44	1233000
2015-06-17	39.45	39.48	39.31	39.35	1268065
2015-06-18	39.36	39.45	39.22	39.24	7867955
2015-06-19	39.25	39.31	39.24	39.24	1925436
2015-06-22	39.31	39.36	39.28	39.29	1262349
2015-06-23	39.28	39.34	39.25	39.32	1421580
2015-06-24	39.33	39.38	39.28	39.32	1403106
2015-06-25	39.32	39.34	39.28	39.32	1249173
2015-06-26	39.30	39.32	39.21	39.31	2266821
2015-06-29	39.22	39.26	39.10	39.10	2124561
2015-06-30	39.17	39.24	39.10	39.17	1511326
2015-07-01	39.20	39.25	39.15	39.22	1802150
2015-07-02	39.10	39.16	39.06	39.10	1122094
2015-07-06	39.09	39.13	39.03	39.03	1398121
2015-07-07	39.09	39.11	38.97	39.06	2034743
2015-07-08	39.01	39.06	38.88	38.90	3422781
2015-07-09	39.03	39.05	38.99	39.00	1467319
2015-07-10	39.01	39.10	39.01	39.07	1243106
2015-07-13	39.11	39.26	39.10	39.19	3158759
2015-07-14	39.23	39.25	39.19	39.25	1068678
2015-07-15	39.28	39.37	39.25	39.34	1900068
2015-07-16	39.39	39.51	39.37	39.51	3439712
2015-07-17	39.50	39.53	39.41	39.50	2742507
2015-07-20	39.53	39.54	39.50	39.52	1423230
2015-07-21	39.52	39.52	39.43	39.50	1286338
2015-07-22	39.52	39.52	39.38	39.39	1327591
2015-07-23	39.39	39.41	39.32	39.36	1661755
2015-07-24	39.35	39.35	39.27	39.33	1018843
2015-07-27	39.30	39.34	39.26	39.29	1452162
2015-07-28	39.32	39.43	39.28	39.42	1966361
2015-07-29	39.41	39.44	39.32	39.39	1850922
2015-07-30	39.42	39.45	39.40	39.44	1617692
2015-07-31	39.48	39.52	39.47	39.52	1536043
2015-08-03	39.52	39.56	39.49	39.54	1956757
2015-08-04	39.37	39.42	39.28	39.32	1374599
2015-08-05	39.32	39.43	39.30	39.35	1305198
2015-08-06	39.35	39.36	39.28	39.33	2230341
2015-08-07	39.33	39.37	39.27	39.30	1264148
2015-08-10	39.34	39.44	39.28	39.44	2672019
2015-08-11	39.41	39.44	39.37	39.44	1745917
2015-08-12	39.43	39.44	39.34	39.44	1978589
2015-08-13	39.41	39.44	39.37	39.41	1258831
2015-08-14	39.42	39.43	39.36	39.42	879516
2015-08-17	39.41	39.44	39.39	39.43	1427242
2015-08-18	39.42	39.44	39.36	39.37	1149872
2015-08-19	39.36	39.38	39.28	39.28	1902619
2015-08-20	39.28	39.29	39.21	39.21	1655040
2015-08-21	39.19	39.21	39.01	39.01	2527407
2015-08-24	38.52	38.68	32.32	38.26	10051420
2015-08-25	38.72	38.76	38.50	38.50	5958181
2015-08-26	38.68	38.75	38.55	38.73	2865021
2015-08-27	38.82	39.00	38.80	39.00	3624075
2015-08-28	38.99	39.12	38.97	39.10	1916489
2015-08-31	39.11	39.16	39.02	39.04	1802353
2015-09-01	38.71	38.86	38.71	38.73	2391923
2015-09-02	38.82	38.85	38.72	38.83	1636240
2015-09-03	38.84	38.91	38.82	38.88	1274417
2015-09-04	38.80	38.87	38.76	38.86	1358729
2015-09-08	38.91	38.95	38.86	38.94	1758919
2015-09-09	38.98	38.98	38.85	38.87	1435853
2015-09-10	38.85	38.89	38.82	38.82	1093591
2015-09-11	38.83	38.85	38.78	38.85	869600
2015-09-14	38.83	38.84	38.78	38.82	785790
2015-09-15	38.82	38.83	38.76	38.77	899617
2015-09-16	38.79	38.89	38.76	38.88	1103502
2015-09-17	38.88	39.06	38.80	38.95	2051498
2015-09-18	38.88	38.93	38.81	38.86	2663826
2015-09-21	38.89	38.94	38.85	38.86	1689791
2015-09-22	38.82	38.85	38.77	38.80	1137450
2015-09-23	38.83	38.85	38.80	38.80	826702
2015-09-24	38.82	38.90	38.79	38.89	2239118
2015-09-25	38.90	38.93	38.83	38.90	2638830
2015-09-28	38.88	38.99	38.57	38.63	2176023
2015-09-29	38.64	38.67	38.46	38.47	2137978
2015-09-30	38.56	38.70	38.56	38.60	2383907
2015-10-01	38.46	38.48	38.32	38.36	2283033
2015-10-02	38.33	38.45	38.21	38.44	3498275
2015-10-05	38.53	38.70	38.50	38.70	2673518
2015-10-06	38.72	38.74	38.63	38.72	1665065
2015-10-07	38.75	38.80	38.72	38.76	1523956
2015-10-08	38.77	38.82	38.73	38.80	1243438
2015-10-09	38.81	38.85	38.76	38.79	1227818
2015-10-12	38.81	38.83	38.76	38.79	698269
2015-10-13	38.79	38.87	38.74	38.80	1174374
2015-10-14	38.80	38.88	38.79	38.85	1330569
2015-10-15	38.83	38.97	38.83	38.96	2339080
2015-10-16	38.98	39.10	38.94	39.09	2550081
2015-10-19	39.10	39.11	38.97	39.02	1294873
2015-10-20	39.01	39.05	38.98	39.01	2164193
2015-10-21	39.05	39.11	38.97	39.08	3010791
2015-10-22	39.12	39.17	39.09	39.15	2892241
2015-10-23	39.17	39.21	39.06	39.15	2812693
2015-10-26	39.15	39.17	39.09	39.16	1739787
2015-10-27	39.15	39.18	39.10	39.16	1430827
2015-10-28	39.16	39.25	39.15	39.22	1396798
2015-10-29	39.19	39.23	39.15	39.18	1685615
2015-10-30	39.20	39.27	39.19	39.26	2172243
2015-11-02	39.10	39.29	39.10	39.25	3014548
2015-11-03	39.25	39.30	39.22	39.22	2948720
2015-11-04	39.23	39.29	39.19	39.28	3904403
2015-11-05	39.30	39.31	39.24	39.30	2654357
2015-11-06	39.27	39.27	38.88	38.99	4501964
2015-11-09	38.98	39.03	38.82	39.00	5536649
2015-11-10	38.95	39.12	38.95	39.10	3781945
2015-11-11	39.10	39.22	39.09	39.20	2304785
2015-11-12	39.16	39.19	39.10	39.10	1768335
2015-11-13	39.12	39.15	39.03	39.10	1383544
2015-11-16	39.11	39.11	39.02	39.04	1868247
2015-11-17	39.05	39.08	39.02	39.05	1198051
2015-11-18	39.03	39.12	39.02	39.05	2068727
2015-11-19	39.10	39.11	39.01	39.08	1745984
2015-11-20	39.05	39.14	39.05	39.12	1407448
2015-11-23	39.14	39.17	39.11	39.14	1538638
2015-11-24	39.11	39.25	39.10	39.25	2839653
2015-11-25	39.26	39.35	39.25	39.35	1861096
2015-11-27	39.34	39.46	39.33	39.46	2100821
2015-11-30	39.48	39.48	39.31	39.37	2406396
2015-12-01	39.23	39.29	39.21	39.29	1871994
2015-12-02	39.27	39.28	39.11	39.11	1445141
2015-12-03	39.11	39.13	38.94	38.96	3161977
2015-12-04	38.95	39.07	38.95	39.02	1480206
2015-12-07	39.04	39.04	38.86	38.86	1943095
2015-12-08	38.83	38.87	38.75	38.78	1661513
2015-12-09	38.78	38.85	38.71	38.75	1740260
2015-12-10	38.76	38.80	38.71	38.72	1171586
2015-12-11	38.70	38.72	38.48	38.48	2081037
2015-12-14	38.47	38.49	37.77	37.80	8625267
2015-12-15	37.92	38.19	37.90	38.07	4383532
2015-12-16	38.14	38.38	38.10	38.32	2410706
2015-12-17	38.41	38.52	38.37	38.48	1986975
2015-12-18	38.50	38.54	38.42	38.43	1682961
2015-12-21	38.50	38.61	38.50	38.58	1898505
2015-12-22	38.64	38.75	38.59	38.68	2149220
2015-12-23	38.73	38.88	38.70	38.86	1719218
2015-12-24	38.58	38.68	38.55	38.67	1152716
2015-12-28	38.64	38.70	38.53	38.67	3818615
2015-12-29	38.71	39.00	38.68	38.78	2295930
2015-12-30	38.82	38.89	38.76	38.88	1955471
2015-12-31	38.86	38.92	38.84	38.85	1923906
2016-01-04	38.71	39.04	38.60	39.03	3765049
2016-01-05	39.08	39.19	39.03	39.07	3194390
2016-01-06	38.96	39.04	38.80	38.98	2909002
2016-01-07	38.75	38.90	38.67	38.73	2448964
2016-01-08	38.75	38.89	38.75	38.84	1845162
2016-01-11	38.85	38.89	38.59	38.63	2027859
2016-01-12	38.71	38.79	38.53	38.60	1677642
2016-01-13	38.66	38.71	38.35	38.35	2210825
2016-01-14	38.43	38.50	38.21	38.37	1895306
2016-01-15	38.20	38.29	38.02	38.22	4135705
2016-01-19	38.32	38.37	38.15	38.17	5116877
2016-01-20	38.05	38.10	37.48	37.94	5750847
2016-01-21	37.97	38.15	37.82	38.01	2984905
2016-01-22	38.20	38.30	38.15	38.21	2677700
2016-01-25	38.26	38.26	38.00	38.04	2518690
2016-01-26	38.06	38.18	38.05	38.08	2798462
2016-01-27	38.24	38.28	38.11	38.18	2931461
2016-01-28	38.30	38.36	38.18	38.24	2655976
2016-01-29	38.33	38.49	38.27	38.47	3104682
2016-02-01	38.33	38.43	38.20	38.42	2412321
2016-02-02	38.36	38.38	38.28	38.32	3715424
2016-02-03	38.37	38.40	38.16	38.26	3782061
2016-02-04	38.24	38.26	38.05	38.12	2327449
2016-02-05	38.12	38.14	37.82	37.88	4041197
2016-02-08	37.79	37.79	37.04	37.16	7660702
2016-02-09	36.81	36.99	36.33	36.83	7455235
2016-02-10	37.12	37.33	36.96	37.06	3050031
2016-02-11	36.49	36.79	35.89	36.26	9658194
2016-02-12	36.51	36.73	36.42	36.57	4655300
2016-02-16	36.83	37.32	36.83	37.21	3788998
2016-02-17	37.47	37.74	37.42	37.63	3951660
2016-02-18	37.82	37.85	37.66	37.81	4266105
2016-02-19	37.77	37.89	37.61	37.87	2402491
2016-02-22	38.00	38.05	37.79	37.79	2842275
2016-02-23	37.80	37.86	37.64	37.84	2080408
2016-02-24	37.74	37.94	37.57	37.93	2870119
2016-02-25	37.85	38.21	37.85	38.20	1993034
2016-02-26	38.31	38.34	38.16	38.21	1819898
2016-02-29	38.33	38.47	38.26	38.12	2659815
2016-03-01	38.24	38.41	38.11	38.24	5369138
2016-03-02	38.27	38.35	38.17	38.18	2444669
2016-03-03	38.18	38.18	38.18	38.22	1868619
2016-03-04	38.25	38.35	38.20	38.23	2504067
2016-03-07	38.23	38.36	38.23	38.29	2637512
2016-03-08	38.29	38.29	38.22	38.25	1775383
2016-03-09	38.32	38.36	38.25	38.35	1886249
2016-03-10	38.35	38.35	38.35	38.35	1680241
2016-03-11	38.46	38.59	38.42	38.58	3778270
2016-03-14	38.59	38.59	38.51	38.55	1491975
2016-03-15	38.55	38.55	38.55	38.41	1657458
2016-03-16	38.42	38.52	38.35	38.52	1585497
2016-03-17	38.55	38.60	38.48	38.59	1566547
2016-03-18	38.65	38.68	38.60	38.66	1631481
2016-03-21	38.69	38.69	38.61	38.63	1907766
2016-03-22	38.64	38.75	38.61	38.72	1538188
2016-03-23	38.74	38.75	38.66	38.70	1535923
2016-03-24	38.70	38.70	38.70	38.76	1396292
2016-03-28	38.85	38.90	38.76	38.88	3003014
2016-03-29	38.88	38.88	38.84	38.95	2770007
2016-03-30	39.00	39.20	38.95	38.99	2926795
2016-03-31	39.03	39.06	38.99	39.03	2463473
2016-04-01	38.75	38.82	38.44	38.59	5794749
2016-04-04	38.67	38.67	38.34	38.50	4911230
2016-04-05	38.50	38.50	38.50	38.40	3355642
2016-04-06	38.40	38.49	38.34	38.40	5680709
2016-04-07	38.37	38.47	38.19	38.30	4260745
2016-04-08	38.40	38.48	38.35	38.48	2251350
2016-04-11	38.50	38.56	38.49	38.56	2405063
2016-04-12	38.56	38.63	38.53	38.63	3164090
2016-04-13	38.69	38.74	38.61	38.71	3470253
2016-04-14	38.75	38.75	38.68	38.72	3321241
2016-04-15	38.73	38.77	38.70	38.76	4859275
2016-04-18	38.69	38.77	38.65	38.76	2443063
2016-04-19	38.82	38.95	38.80	38.94	4186308
2016-04-20	38.97	39.00	38.92	38.98	2094317
2016-04-21	38.98	39.00	38.94	38.96	2204006
2016-04-22	38.98	39.05	38.96	39.03	2170312
2016-04-25	39.03	39.04	38.89	38.93	1689390
2016-04-26	38.95	39.04	38.95	39.04	1518341
2016-04-27	39.04	39.15	39.01	39.15	3248098
2016-04-28	39.15	39.18	39.11	39.12	3478839
2016-04-29	39.12	39.18	39.03	38.99	2347229
2016-05-02	39.03	39.06	38.95	39.04	3284606
2016-05-03	38.97	39.01	38.88	38.93	2450937
2016-05-04	38.93	39.00	38.91	38.97	2214734
2016-05-05	39.01	39.04	38.88	38.88	2023956
2016-05-06	38.92	39.04	38.90	38.98	2386760
2016-05-09	39.04	39.09	39.01	39.09	1834581
2016-05-10	39.09	39.18	39.08	39.18	1712506
2016-05-11	39.18	39.22	39.16	39.20	1524302
2016-05-12	39.21	39.25	39.15	39.15	2000446
2016-05-13	39.17	39.23	39.15	39.23	1758990
2016-05-16	39.25	39.36	39.22	39.35	3017270
2016-05-17	39.33	39.42	39.33	39.40	2431391
2016-05-18	39.39	39.45	39.19	39.23	3557948
2016-05-19	39.17	39.36	39.01	39.17	2588125
2016-05-20	39.22	39.27	39.10	39.17	1637831
2016-05-23	39.23	39.40	39.22	39.38	2743702
2016-05-24	39.41	39.45	39.36	39.40	2724046
2016-05-25	39.44	39.48	39.40	39.46	1905304
2016-05-26	39.46	39.50	39.40	39.47	1826758
2016-05-27	39.48	39.52	39.45	39.51	1569095
2016-05-31	39.51	39.60	39.50	39.42	2119489
2016-06-01	39.42	39.50	39.37	39.49	2629234
2016-06-02	39.49	39.51	39.36	39.48	2498908
2016-06-03	39.50	39.70	39.43	39.68	2797738
2016-06-06	39.74	39.74	39.65	39.66	2008947
2016-06-07	39.69	39.71	39.60	39.62	1904053
2016-06-08	39.65	39.68	39.58	39.62	1948858
2016-06-09	39.59	39.61	39.55	39.60	1657084
2016-06-10	39.55	39.57	39.44	39.48	1553188
2016-06-13	39.44	39.48	39.35	39.39	2005025
2016-06-14	39.42	39.43	39.27	39.28	2198366
2016-06-15	39.33	39.45	39.30	39.31	2864921
2016-06-16	39.35	39.35	39.21	39.32	3515499
2016-06-17	39.35	39.50	39.33	39.48	1868192
2016-06-20	39.63	39.69	39.60	39.69	2857053
2016-06-21	39.67	39.75	39.62	39.67	2271001
2016-06-22	39.70	39.73	39.65	39.68	1985744
2016-06-23	39.73	39.78	39.70	39.74	2295490
2016-06-24	39.19	39.59	39.12	39.47	5293221
2016-06-27	39.35	39.40	39.06	39.21	4163055
2016-06-28	39.44	39.65	39.38	39.65	3707082
2016-06-29	39.73	39.79	39.71	39.75	3390316
2016-06-30	39.76	39.92	39.75	39.89	5661906
2016-07-01	39.85	40.09	39.76	39.81	5045683
2016-07-05	39.79	39.83	39.65	39.47	3220320
2016-07-06	39.51	39.61	39.40	39.54	3693987
2016-07-07	39.60	39.70	39.56	39.58	3403259
2016-07-08	39.68	39.85	39.63	39.71	3477088
2016-07-11	39.80	39.87	39.77	39.79	2638922
2016-07-12	39.87	39.95	39.84	39.93	3632163
2016-07-13	39.96	40.04	39.92	39.95	2480443
2016-07-14	39.99	39.99	39.88	39.96	2818335
2016-07-15	39.95	40.07	39.93	40.07	5839036
2016-07-18	40.07	40.08	40.02	40.05	2399487
2016-07-19	40.07	40.08	39.98	40.06	2628441
2016-07-20	40.05	40.08	40.00	40.00	2201444
2016-07-21	40.02	40.06	39.98	39.99	2881880
2016-07-22	40.04	40.08	40.03	40.07	2092655
2016-07-25	40.09	40.10	40.04	40.06	2874187
2016-07-26	40.08	40.11	40.05	40.10	2778818
2016-07-27	40.10	40.16	40.09	40.16	2581559
2016-07-28	40.15	40.17	40.13	40.17	2176384
2016-07-29	40.19	40.29	40.16	40.27	3539074
2016-08-01	40.29	40.33	40.15	40.07	4149947
2016-08-02	40.05	40.06	39.82	39.97	4172947
2016-08-03	39.99	40.00	39.93	39.96	2864866
2016-08-04	40.04	40.08	40.00	40.08	3479866
2016-08-05	40.10	40.13	40.04	40.13	3387621
2016-08-08	40.13	40.24	40.10	40.22	2653857
2016-08-09	40.25	40.30	40.23	40.28	4726054
2016-08-10	40.31	40.34	40.21	40.22	2794654
2016-08-11	40.28	40.30	40.15	40.19	2750380
2016-08-12	40.19	40.19	40.09	40.14	2630525
2016-08-15	40.11	40.15	40.04	40.04	2704518
2016-08-16	40.05	40.07	39.95	39.98	2239836
2016-08-17	40.00	40.07	39.98	40.04	2906817
2016-08-18	40.10	40.13	40.06	40.06	2739191
2016-08-19	40.11	40.11	39.99	39.99	3035944
2016-08-22	40.00	40.05	39.97	40.05	3218394
2016-08-23	40.08	40.11	40.06	40.10	1810167
2016-08-24	40.11	40.15	40.02	40.04	2123185
2016-08-25	40.07	40.08	40.03	40.05	1882209
2016-08-26	40.09	40.11	40.04	40.10	2057723
2016-08-29	40.12	40.16	40.09	40.16	1845596
2016-08-30	40.19	40.20	40.09	40.14	2545845
2016-08-31	40.15	40.17	40.10	39.92	2742615
2016-09-01	39.99	39.99	39.85	39.85	2993945
2016-09-02	39.95	40.00	39.94	39.96	2263290
2016-09-06	40.01	40.03	39.96	40.01	2676042
2016-09-07	40.02	40.07	39.97	39.98	2333135
2016-09-08	39.99	40.06	39.99	40.01	3033065
2016-09-09	40.00	40.00	39.50	39.53	4879868
2016-09-12	39.49	39.68	39.46	39.66	3660520
2016-09-13	39.66	39.66	39.33	39.34	4207851
2016-09-14	39.40	39.48	39.32	39.41	2712179
2016-09-15	39.44	39.52	39.37	39.44	2144863
2016-09-16	39.45	39.48	39.22	39.35	1988395
2016-09-19	39.38	39.46	39.35	39.35	1832231
2016-09-20	39.42	39.44	39.34	39.42	3424841
2016-09-21	39.38	39.63	39.37	39.60	3231983
2016-09-22	39.73	39.83	39.70	39.81	3295460
2016-09-23	39.85	39.86	39.75	39.83	2239416
2016-09-26	39.79	39.79	39.63	39.63	2592861
2016-09-27	39.67	39.75	39.58	39.69	3043440
2016-09-28	39.74	39.79	39.65	39.79	2241347
2016-09-29	39.80	39.81	39.31	39.33	4077124
2016-09-30	39.44	39.53	39.34	39.50	5354630
2016-10-03	39.37	39.41	39.33	39.33	4108855
2016-10-04	39.36	39.45	39.22	39.22	3605637
2016-10-05	39.31	39.38	39.20	39.20	3488571
2016-10-06	39.19	39.30	39.11	39.19	3240468
2016-10-07	39.29	39.29	39.13	39.17	2186324
2016-10-10	39.22	39.26	39.15	39.23	2922804
2016-10-11	39.24	39.24	38.84	38.93	3449685
2016-10-12	38.88	38.90	38.71	38.71	3368687
2016-10-13	38.74	38.79	38.51	38.75	2557597
2016-10-14	38.85	38.98	38.81	38.87	2252143
2016-10-17	38.90	38.96	38.85	38.87	2384028
2016-10-18	38.91	39.24	38.91	39.19	6106158
2016-10-19	39.23	39.32	39.20	39.25	2414351
2016-10-20	39.25	39.29	39.16	39.27	3219613
2016-10-21	39.27	39.37	39.22	39.36	4957490
2016-10-24	39.45	39.45	39.37	39.39	1988788
2016-10-25	39.36	39.46	39.36	39.45	4626922
2016-10-26	39.37	39.41	39.25	39.33	1963582
2016-10-27	39.25	39.29	39.09	39.19	3456948
2016-10-28	39.17	39.22	39.00	39.02	1461402
2016-10-31	39.02	39.08	38.95	38.77	1650937
2016-11-01	38.81	38.81	38.55	38.71	2493967
2016-11-02	38.61	38.65	38.27	38.31	3624554
2016-11-03	38.33	38.36	38.04	38.04	3784862
2016-11-04	38.04	38.22	37.96	38.14	3961100
2016-11-07	38.49	38.52	38.19	38.24	5068987
2016-11-08	38.25	38.30	38.13	38.14	2271484
2016-11-09	37.94	38.14	37.76	37.93	6000142
2016-11-10	37.89	37.93	37.33	37.38	7826191
2016-11-11	37.35	37.38	37.01	37.34	5883802
2016-11-14	37.03	37.10	36.70	36.78	10263102
2016-11-15	36.97	37.51	36.93	37.46	4086418
2016-11-16	37.41	37.81	37.41	37.77	3026754
2016-11-17	37.70	37.78	37.48	37.48	3668807
2016-11-18	37.50	37.61	37.16	37.16	6250732
2016-11-21	37.32	37.57	37.30	37.40	5260168
2016-11-22	37.50	37.70	37.50	37.68	2382607
2016-11-23	37.37	37.61	37.36	37.59	2921382
2016-11-25	37.64	37.72	37.60	37.67	1397733
2016-11-28	37.70	37.85	37.56	37.61	3343247
2016-11-29	37.54	37.70	37.54	37.66	2203885
2016-11-30	37.48	37.57	37.42	37.29	5035544
2016-12-01	37.15	37.20	36.98	37.06	3958206
2016-12-02	37.06	37.19	37.00	37.02	4105058
2016-12-05	37.00	37.19	37.00	37.08	5401144
2016-12-06	37.16	37.22	37.08	37.15	4141264
2016-12-07	37.22	37.34	37.21	37.23	2641556
2016-12-08	37.10	37.36	37.10	37.22	4859080
2016-12-09	37.16	37.31	37.10	37.13	3861012
2016-12-12	37.07	37.08	36.95	36.95	4048661
2016-12-13	37.00	37.11	36.97	37.00	3291735
2016-12-14	37.06	37.12	36.89	36.90	4492935
2016-12-15	36.84	37.11	36.77	37.03	10213916
2016-12-16	37.04	37.17	37.03	37.12	4388684
2016-12-19	37.14	37.32	37.14	37.27	3979573
2016-12-20	37.24	37.34	37.24	37.34	4361160
2016-12-21	37.28	37.54	37.28	37.24	3657443
2016-12-22	37.26	37.35	37.22	37.32	4613981
2016-12-23	37.33	37.38	37.26	37.35	3256897
2016-12-27	37.31	37.33	37.13	37.16	4910573
2016-12-28	37.16	37.20	37.08	37.12	4409143
2016-12-29	37.14	37.22	37.14	37.14	3615390
2016-12-30	37.18	37.24	37.14	37.21	3903646
2017-01-03	37.20	37.54	37.18	37.50	3169909
2017-01-04	37.51	37.95	37.51	37.95	3877843
2017-01-05	38.00	38.10	37.66	37.92	5284018
2017-01-06	37.92	37.99	37.78	37.90	2380594
2017-01-09	37.94	38.02	37.79	37.85	5588235
2017-01-10	37.89	38.03	37.86	38.01	2862896
2017-01-11	38.00	38.20	37.98	38.19	3022296
2017-01-12	38.25	38.27	38.09	38.10	2505781
2017-01-13	38.13	38.17	38.05	38.11	1891161
2017-01-17	38.16	38.20	37.98	37.98	5489100
2017-01-18	38.00	38.08	37.97	38.00	2126745
2017-01-19	37.98	38.02	37.59	37.66	9150176
2017-01-20	37.65	37.91	37.55	37.75	4897948
2017-01-23	37.78	37.97	37.76	37.90	2379292
2017-01-24	37.92	38.05	37.92	37.97	2177370
2017-01-25	37.94	37.95	37.79	37.84	3224637
2017-01-26	37.86	38.05	37.85	38.00	6388030
2017-01-27	38.05	38.08	37.96	37.97	3623619
2017-01-30	37.98	38.02	37.92	37.98	2116614
2017-01-31	38.00	38.10	37.98	37.90	3082388
2017-02-01	37.93	37.97	37.82	37.90	2750127
2017-02-02	37.87	38.09	37.86	38.06	2081155
2017-02-03	38.10	38.25	38.09	38.16	3665253
2017-02-06	38.25	38.28	38.15	38.23	4564802
2017-02-07	38.24	38.30	38.23	38.25	2855068
2017-02-08	38.32	38.49	38.29	38.49	3041054
2017-02-09	38.48	38.53	38.36	38.43	1908991
2017-02-10	38.40	38.52	38.37	38.46	2334238
2017-02-13	38.49	38.52	38.47	38.50	1723508
2017-02-14	38.54	38.57	38.39	38.50	3266200
2017-02-15	38.42	38.60	38.41	38.55	5089434
2017-02-16	38.61	38.64	38.46	38.49	3622116
2017-02-17	38.50	38.54	38.48	38.50	1776233
2017-02-21	38.50	38.58	38.47	38.50	3500688
2017-02-22	38.50	38.59	38.50	38.52	2697326
2017-02-23	38.59	38.72	38.57	38.66	2603378
2017-02-24	38.72	38.76	38.69	38.74	1473157
2017-02-27	38.84	38.84	38.76	38.78	1934439
2017-02-28	38.80	38.80	38.67	38.50	1904646
2017-03-01	38.38	38.43	38.31	38.40	3846321
2017-03-02	38.40	38.47	38.32	38.33	2965572
2017-03-03	38.32	38.45	38.29	38.37	2705662
2017-03-06	38.38	38.39	38.30	38.37	2626839
2017-03-07	38.35	38.35	38.23	38.25	2235027
2017-03-08	38.15	38.15	37.94	37.96	4752584
2017-03-09	37.93	37.93	37.70	37.77	3992827
2017-03-10	37.80	37.92	37.75	37.90	3600237
2017-03-13	37.90	37.95	37.87	37.92	1591526
2017-03-14	37.94	37.97	37.87	37.92	1325791
2017-03-15	38.00	38.34	37.97	38.33	2511875
2017-03-16	38.36	38.43	38.32	38.40	2167705
2017-03-17	38.43	38.48	38.41	38.46	1603114
2017-03-20	38.50	38.50	38.39	38.42	1509098
2017-03-21	38.43	38.46	38.27	38.30	2018759
2017-03-22	38.31	38.36	38.23	38.33	1626048
2017-03-23	38.30	38.47	38.30	38.45	2177860
2017-03-24	38.50	38.57	38.45	38.46	2229931
2017-03-27	38.44	38.52	38.40	38.50	2197977
2017-03-28	38.56	38.58	38.51	38.58	2012813
2017-03-29	38.58	38.67	38.58	38.61	1845704
2017-03-30	38.64	38.70	38.63	38.66	2107243
2017-03-31	38.69	38.73	38.64	38.70	1670941
2017-04-03	38.56	38.79	38.55	38.76	2821153
2017-04-04	38.75	38.76	38.65	38.74	1882279
2017-04-05	38.75	38.83	38.58	38.60	3481238
2017-04-06	38.62	38.77	38.54	38.76	2253912
2017-04-07	38.81	38.83	38.69	38.71	1711937
2017-04-10	38.80	38.88	38.75	38.84	2190787
2017-04-11	38.85	38.89	38.68	38.77	2261466
2017-04-12	38.76	38.78	38.69	38.77	1510357
2017-04-13	38.76	38.79	38.72	38.72	1772360
2017-04-17	38.79	38.89	38.74	38.86	1914586
2017-04-18	38.87	38.87	38.77	38.86	2240612
2017-04-19	38.82	38.86	38.76	38.80	1707007
2017-04-20	38.83	38.86	38.76	38.85	1647322
2017-04-21	38.90	38.93	38.83	38.93	2667410
2017-04-24	39.00	39.01	38.91	38.97	1909767
2017-04-25	38.98	39.01	38.94	38.94	1766708
2017-04-26	38.97	39.01	38.94	38.97	1977166
2017-04-27	38.96	39.04	38.95	39.01	1837253
2017-04-28	39.01	39.05	38.95	39.01	1937873
2017-05-01	38.99	39.08	38.94	38.88	3234999
2017-05-02	38.90	38.92	38.81	38.90	2936670
2017-05-03	38.90	38.94	38.79	38.94	5112435
2017-05-04	38.91	38.93	38.76	38.83	2645711
2017-05-05	38.80	38.91	38.76	38.91	2569926
2017-05-08	38.92	38.94	38.85	38.93	3067458
2017-05-09	38.92	38.93	38.84	38.86	2252551
2017-05-10	38.89	38.90	38.84	38.88	1254728
2017-05-11	38.87	38.87	38.81	38.81	1299188
2017-05-12	38.84	38.90	38.82	38.89	1601053
2017-05-15	38.88	38.93	38.88	38.92	1641156
2017-05-16	38.93	38.94	38.84	38.94	2085374
2017-05-17	38.87	38.88	38.78	38.82	2646948
2017-05-18	38.77	38.82	38.74	38.74	1837044
2017-05-19	38.75	38.86	38.75	38.75	2277411
2017-05-22	38.80	38.90	38.77	38.89	1741436
2017-05-23	38.89	38.95	38.87	38.94	2349573
2017-05-24	38.94	38.96	38.89	38.95	2460544
2017-05-25	38.96	38.98	38.91	38.98	2527984
2017-05-26	38.99	39.09	38.98	39.08	1805537
2017-05-30	39.07	39.08	38.96	38.99	2155658
2017-05-31	39.02	39.05	39.00	38.86	2090951
2017-06-01	38.87	38.92	38.82	38.87	2611313
2017-06-02	38.93	38.98	38.92	38.98	1725770
2017-06-05	38.99	39.00	38.88	38.90	2490523
2017-06-06	38.92	38.94	38.85	38.86	2475701
2017-06-07	38.89	38.91	38.81	38.81	2184452
2017-06-08	38.84	38.88	38.80	38.88	1614376
2017-06-09	38.89	38.90	38.78	38.79	2052519
2017-06-12	38.79	38.85	38.76	38.83	1264636
2017-06-13	38.82	38.93	38.77	38.92	2132867
2017-06-14	38.95	39.02	38.93	38.94	3240598
2017-06-15	38.96	39.01	38.92	38.97	2159544
2017-06-16	38.98	39.00	38.93	38.98	2214227
2017-06-19	39.00	39.09	39.00	39.08	2309465
2017-06-20	39.09	39.10	39.03	39.03	2285181
2017-06-21	39.09	39.10	39.01	39.01	1912876
2017-06-22	39.05	39.14	39.05	39.10	2237272
2017-06-23	39.12	39.15	39.08	39.15	1502078
2017-06-26	39.15	39.24	39.14	39.22	2227293
2017-06-27	39.21	39.22	39.11	39.13	1925226
2017-06-28	39.13	39.22	39.10	39.20	2598003
2017-06-29	39.13	39.16	39.07	39.07	2370864
2017-06-30	39.08	39.18	39.08	39.17	2304412
2017-07-03	39.18	39.22	39.11	39.11	2063217
2017-07-05	39.16	39.29	39.14	39.10	2944014
2017-07-06	39.05	39.07	38.97	38.98	3011343
2017-07-07	38.98	39.07	38.98	39.01	2659771
2017-07-10	39.03	39.09	39.02	39.06	3179084
2017-07-11	39.06	39.09	38.97	38.99	2267356
2017-07-12	39.06	39.07	39.03	39.07	2601121
2017-07-13	39.08	39.08	38.99	39.00	2255717
2017-07-14	39.03	39.09	39.01	39.06	2560906
2017-07-17	39.07	39.12	39.05	39.05	1878780
2017-07-18	39.08	39.14	39.03	39.13	2556359
2017-07-19	39.14	39.21	39.12	39.18	2579279
2017-07-20	39.17	39.24	39.17	39.19	2491610
2017-07-21	39.20	39.31	39.17	39.30	3817043
2017-07-24	39.28	39.30	39.24	39.28	1854996
2017-07-25	39.28	39.29	39.14	39.14	2914459
2017-07-26	39.19	39.24	39.15	39.24	2369105
2017-07-27	39.24	39.24	39.15	39.18	2789491
2017-07-28	39.19	39.27	39.17	39.27	1833680
2017-07-31	39.28	39.28	39.23	39.07	2311726
2017-08-01	39.12	39.20	39.10	39.20	3110892
2017-08-02	39.18	39.24	39.15	39.15	2074974
2017-08-03	39.17	39.19	39.15	39.15	2739173
2017-08-04	39.19	39.19	39.11	39.11	2405963
2017-08-07	39.17	39.17	39.09	39.15	2141362
2017-08-08	39.15	39.15	39.02	39.03	1968846
2017-08-09	39.02	39.04	38.96	38.97	2093330
2017-08-10	38.96	38.96	38.61	38.62	4438274
2017-08-11	38.72	38.72	38.54	38.63	4638145
2017-08-14	38.74	38.88	38.74	38.83	1882242
2017-08-15	38.84	38.91	38.82	38.89	1804448
2017-08-16	38.85	38.94	38.85	38.92	1824257
2017-08-17	38.90	38.92	38.75	38.75	2013825
2017-08-18	38.75	38.85	38.71	38.77	1780870
2017-08-21	38.81	38.83	38.74	38.74	1842405
2017-08-22	38.79	38.84	38.76	38.78	6747089
2017-08-23	38.77	38.84	38.76	38.79	1271917
2017-08-24	38.82	38.84	38.79	38.84	1107223
2017-08-25	38.85	38.86	38.80	38.85	1522458
2017-08-28	38.88	38.90	38.84	38.89	1558310
2017-08-29	38.77	38.91	38.77	38.86	2072141
2017-08-30	38.88	38.92	38.86	38.90	1349668
2017-08-31	38.95	39.05	38.91	39.05	2142734
2017-09-01	38.93	38.97	38.81	38.83	2399625
2017-09-05	38.82	38.89	38.80	38.82	1945588
2017-09-06	38.82	38.90	38.82	38.90	2328676
2017-09-07	38.91	38.93	38.80	38.84	2002864
2017-09-08	38.86	38.87	38.76	38.76	1488003
2017-09-11	38.87	38.90	38.80	38.88	1524181
2017-09-12	38.91	38.96	38.90	38.93	1202413
2017-09-13	38.94	38.94	38.85	38.85	1564635
2017-09-14	38.86	38.90	38.85	38.87	1306658
2017-09-15	38.89	38.92	38.85	38.91	1573073
2017-09-18	38.92	38.94	38.88	38.89	1276714
2017-09-19	38.93	38.93	38.83	38.86	1530257
2017-09-20	38.89	38.89	38.81	38.84	1510947
2017-09-21	38.88	38.88	38.81	38.83	1873831
2017-09-22	38.84	38.86	38.79	38.79	1875126
2017-09-25	38.81	38.89	38.80	38.87	1511983
2017-09-26	38.86	38.89	38.85	38.86	1837018
2017-09-27	38.83	38.86	38.77	38.80	2098828
2017-09-28	38.76	38.80	38.75	38.80	1630748
2017-09-29	38.83	38.84	38.77	38.81	3573748
2017-10-02	38.70	38.70	38.53	38.53	4443162
2017-10-03	38.54	38.61	38.52	38.52	3843845
2017-10-04	38.56	38.59	38.50	38.51	3753214
2017-10-05	38.52	38.58	38.48	38.48	3718063
2017-10-06	38.48	38.49	38.31	38.31	5703039
2017-10-09	38.33	38.37	38.23	38.32	3416546
2017-10-10	38.33	38.42	38.33	38.40	2166077
2017-10-11	38.44	38.46	38.40	38.41	2872733
2017-10-12	38.42	38.55	38.41	38.51	2238754
2017-10-13	38.55	38.59	38.52	38.55	1633921
2017-10-16	38.55	38.59	38.48	38.49	1875321
2017-10-17	38.49	38.52	38.46	38.48	2017029
2017-10-18	38.53	38.53	38.44	38.45	1753126
2017-10-19	38.40	38.53	38.37	38.50	1431092
2017-10-20	38.50	38.60	38.46	38.59	2642907
2017-10-23	38.59	38.67	38.56	38.61	1992611
2017-10-24	38.57	38.62	38.56	38.59	1657001
2017-10-25	38.52	38.52	38.36	38.42	2436857
2017-10-26	38.49	38.49	38.38	38.41	1782505
2017-10-27	38.45	38.53	38.43	38.51	1227255
2017-10-30	38.52	38.54	38.37	38.41	2345711
2017-10-31	38.45	38.50	38.41	38.49	2066470
2017-11-01	38.33	38.38	38.25	38.28	2713836
2017-11-02	38.26	38.31	38.22	38.29	2078963
2017-11-03	38.32	38.33	38.22	38.30	2498851
2017-11-06	38.26	38.30	38.22	38.23	4385238
2017-11-07	38.25	38.28	38.20	38.26	1730383
2017-11-08	38.28	38.35	38.25	38.33	1616430
2017-11-09	38.28	38.32	38.20	38.27	2377173
2017-11-10	38.23	38.25	38.13	38.19	2343147
2017-11-13	38.19	38.25	38.15	38.21	1695680
2017-11-14	38.20	38.24	38.14	38.16	2598008
2017-11-15	38.12	38.19	38.02	38.17	1777725
2017-11-16	38.25	38.28	38.18	38.26	1313213
2017-11-17	38.26	38.43	38.25	38.38	1605308
2017-11-20	38.42	38.56	38.41	38.52	2369989
2017-11-21	38.55	38.56	38.51	38.54	1168937
2017-11-22	38.54	38.64	38.53	38.61	1351497
2017-11-24	38.65	38.70	38.60	38.64	465818
2017-11-27	38.62	38.71	38.62	38.65	3154888
2017-11-28	38.61	38.72	38.56	38.61	1530005
2017-11-29	38.60	38.60	38.44	38.55	2750439
2017-11-30	38.55	38.63	38.52	38.56	2682144
2017-12-01	38.37	38.46	38.22	38.46	3042098
2017-12-04	38.47	38.53	38.40	38.43	3133892
2017-12-05	38.42	38.43	38.35	38.43	2979505
2017-12-06	38.38	38.46	38.38	38.46	1804482
2017-12-07	38.43	38.54	38.40	38.54	3677096
2017-12-08	38.52	38.56	38.50	38.54	1589367
2017-12-11	38.54	38.55	38.46	38.51	1608519
2017-12-12	38.48	38.51	38.37	38.37	2758632
2017-12-13	38.35	38.44	38.16	38.26	4548196
2017-12-14	38.29	38.36	38.23	38.24	2391443
2017-12-15	38.26	38.43	38.25	38.38	1882998
2017-12-18	38.43	38.43	38.31	38.33	2884495
2017-12-19	38.34	38.35	38.24	38.30	2791728
2017-12-20	38.27	38.37	38.24	38.27	2440579
2017-12-21	38.21	38.25	38.15	38.19	2258311
2017-12-22	38.21	38.22	38.07	38.11	3168443
2017-12-26	38.12	38.18	38.07	38.07	1801718
2017-12-27	38.15	38.15	38.06	38.13	2462270
2017-12-28	38.14	38.15	38.08	38.08	2222826
2017-12-29	38.08	38.11	38.02	38.07	2637251
2018-01-02	38.14	38.19	37.83	37.86	5148325
2018-01-03	37.88	38.07	37.82	37.93	4774573
2018-01-04	37.98	38.08	37.91	37.96	3919586
2018-01-05	38.00	38.08	37.97	37.97	3318321
2018-01-08	38.01	38.10	37.96	38.04	4622809
2018-01-09	38.07	38.15	38.04	38.14	3522623
2018-01-10	38.07	38.09	37.96	38.07	3479715
2018-01-11	38.07	38.19	38.05	38.19	2676648
2018-01-12	38.18	38.22	38.12	38.12	2639859
2018-01-16	38.20	38.21	37.99	38.02	4044840
2018-01-17	38.08	38.08	37.93	37.94	3297639
2018-01-18	37.90	37.91	37.80	37.80	3673852
2018-01-19	37.84	37.98	37.79	37.95	4024335
2018-01-22	37.90	38.03	37.89	37.94	2626880
2018-01-23	37.95	38.04	37.94	38.04	2465714
2018-01-24	38.01	38.03	37.94	37.99	2573574
2018-01-25	38.00	38.04	37.92	37.97	1815621
2018-01-26	37.95	38.01	37.83	37.90	3403256
2018-01-29	37.84	37.84	37.56	37.58	4730419
2018-01-30	37.51	37.52	37.33	37.42	4596574
2018-01-31	37.48	37.62	37.48	37.62	3187634
2018-02-01	37.38	37.40	37.19	37.23	3920410
2018-02-02	37.09	37.12	36.91	36.97	5881866
2018-02-05	36.93	37.04	36.76	36.90	6066364
2018-02-06	36.65	36.98	36.62	36.97	7287505
2018-02-07	37.00	37.17	36.98	37.05	3613554
2018-02-08	37.05	37.07	36.76	36.79	5050311
2018-02-09	36.86	36.91	36.52	36.84	5471883
2018-02-12	36.88	37.04	36.86	36.94	2448037
2018-02-13	36.93	36.97	36.88	36.93	2395917
2018-02-14	36.84	36.93	36.83	36.86	2904631
2018-02-15	36.88	36.97	36.88	36.94	2299490
2018-02-16	36.98	37.14	36.95	37.08	2483278
2018-02-20	37.04	37.12	37.04	37.10	2200027
2018-02-21	37.11	37.26	37.10	37.11	2542446
2018-02-22	37.15	37.26	37.15	37.18	2352875
2018-02-23	37.21	37.34	37.21	37.30	1670863
2018-02-26	37.32	37.45	37.32	37.44	1874955
2018-02-27	37.45	37.54	37.42	37.48	3041697
2018-02-28	37.50	37.60	37.47	37.53	2926066
2018-03-01	37.39	37.41	37.30	37.32	1699421
2018-03-02	37.26	37.28	37.18	37.27	1857749
2018-03-05	37.25	37.47	37.22	37.42	4293066
2018-03-06	37.46	37.55	37.40	37.51	2461241
2018-03-07	37.47	37.59	37.45	37.57	1612119
2018-03-08	37.55	37.61	37.54	37.59	1284005
2018-03-09	37.62	37.64	37.55	37.56	1278079
2018-03-12	37.55	37.59	37.51	37.54	1253872
2018-03-13	37.51	37.64	37.51	37.60	2126702
2018-03-14	37.59	37.63	37.53	37.62	2289064
2018-03-15	37.64	37.73	37.61	37.66	1589967
2018-03-16	37.63	37.69	37.61	37.67	1641640
2018-03-19	37.66	37.66	37.56	37.63	1866554
2018-03-20	37.60	37.60	37.52	37.52	1315196
2018-03-21	37.51	37.60	37.51	37.59	2012813
2018-03-22	37.53	37.59	37.47	37.47	1664470
2018-03-23	37.47	37.53	37.42	37.43	2158036
2018-03-26	37.49	37.53	37.38	37.43	1952114
2018-03-27	37.45	37.54	37.39	37.40	2825519
2018-03-28	37.40	37.51	37.39	37.49	2006730
2018-03-29	37.50	37.61	37.49	37.56	2068433
2018-04-02	37.40	37.46	37.24	37.28	2868594
2018-04-03	37.33	37.34	37.07	37.14	4655013
2018-04-04	37.12	37.25	37.06	37.15	3135501
2018-04-05	37.22	37.28	37.19	37.24	1781245
2018-04-06	37.26	37.26	37.15	37.20	2097824
2018-04-09	37.21	37.28	37.21	37.24	1654964
2018-04-10	37.29	37.34	37.27	37.30	1714113
2018-04-11	37.26	37.34	37.26	37.30	1315821
2018-04-12	37.26	37.33	37.23	37.25	1529906
2018-04-13	37.25	37.27	37.16	37.17	1692034
2018-04-16	37.20	37.27	37.17	37.24	1732350
2018-04-17	37.26	37.30	37.22	37.30	2846812
2018-04-18	37.29	37.35	37.27	37.34	2416706
2018-04-19	37.31	37.32	37.21	37.31	2212753
2018-04-20	37.28	37.31	37.20	37.29	2512490
2018-04-23	37.27	37.29	37.21	37.25	2053896
2018-04-24	37.24	37.28	37.12	37.17	2194350
2018-04-25	37.13	37.14	36.94	37.02	2995427
2018-04-26	37.06	37.12	37.04	37.05	1300337
2018-04-27	37.09	37.13	37.07	37.10	1013718
2018-04-30	37.11	37.16	37.10	37.13	1535712
2018-05-01	36.95	36.98	36.86	36.97	1601564
2018-05-02	36.92	36.98	36.90	36.93	1620600
2018-05-03	36.95	36.99	36.89	36.97	1731569
2018-05-04	36.89	37.10	36.89	36.99	2591014
2018-05-07	37.01	37.11	37.01	37.05	2101980
2018-05-08	37.03	37.04	36.96	36.97	1986781
2018-05-09	36.94	37.01	36.91	36.97	1704372
2018-05-10	36.97	37.05	36.97	37.03	1834087
2018-05-11	37.05	37.08	37.00	37.06	1889682
2018-05-14	37.04	37.19	37.04	37.09	1668679
2018-05-15	37.02	37.04	36.91	36.91	2368048
2018-05-16	36.93	36.96	36.88	36.94	2050747
2018-05-17	36.90	36.98	36.89	36.93	2103095
2018-05-18	36.96	36.99	36.93	36.96	1339399
2018-05-21	36.99	37.00	36.94	36.94	1983767
2018-05-22	36.95	36.98	36.92	36.95	2377318
2018-05-23	36.98	37.04	36.95	37.03	2394377
2018-05-24	37.04	37.15	37.03	37.15	3357987
2018-05-25	37.18	37.28	37.10	37.16	2428899
2018-05-29	37.13	37.27	37.12	37.22	3208646
2018-05-30	37.18	37.30	37.16	37.25	2492213
2018-05-31	37.25	37.29	37.22	37.25	3906673
2018-06-01	37.09	37.22	37.08	37.19	3258537
2018-06-04	37.24	37.33	37.21	37.32	2203949
2018-06-05	37.32	37.40	37.29	37.40	2708054
2018-06-06	37.33	37.48	37.33	37.44	2129313
2018-06-07	37.46	37.50	37.42	37.49	2308497
2018-06-08	37.49	37.53	37.46	37.51	1286050
2018-06-11	37.50	37.56	37.50	37.52	2093287
2018-06-12	37.52	37.55	37.45	37.49	2097161
2018-06-13	37.47	37.49	37.39	37.44	1930146
2018-06-14	37.46	37.53	37.46	37.53	1283160
2018-06-15	37.52	37.58	37.50	37.58	1204354
2018-06-18	37.56	37.60	37.52	37.54	1474240
2018-06-19	37.54	37.60	37.50	37.58	1863403
2018-06-20	37.55	37.61	37.53	37.53	1699063
2018-06-21	37.52	37.54	37.50	37.51	1113726
2018-06-22	37.51	37.58	37.51	37.57	1138851
2018-06-25	37.56	37.57	37.51	37.53	1234828
2018-06-26	37.50	37.59	37.50	37.58	1488892
2018-06-27	37.56	37.60	37.53	37.55	1397074
2018-06-28	37.54	37.63	37.53	37.62	1356027
2018-06-29	37.63	37.77	37.62	37.71	2702648
2018-07-02	37.62	37.93	37.62	37.91	5236794
2018-07-03	37.72	37.85	37.67	37.83	4685807
2018-07-05	37.78	37.92	37.76	37.92	4663203
2018-07-06	37.94	38.08	37.91	38.00	4772192
2018-07-09	37.96	38.05	37.92	37.97	5899883
2018-07-10	38.01	38.02	37.96	37.99	4088407
2018-07-11	37.97	38.00	37.86	37.88	3514965
2018-07-12	37.92	37.94	37.81	37.88	2959210
2018-07-13	37.89	37.89	37.62	37.67	5475591
2018-07-16	37.67	37.73	37.59	37.60	2898579
2018-07-17	37.60	37.62	37.54	37.54	2167167
2018-07-18	37.57	37.61	37.51	37.51	2050520
2018-07-19	37.52	37.64	37.50	37.64	2162598
2018-07-20	37.62	37.75	37.62	37.74	2969016
2018-07-23	37.74	37.74	37.67	37.69	2024608
2018-07-24	37.69	37.72	37.64	37.70	1811774
2018-07-25	37.68	37.76	37.65	37.76	3091068
2018-07-26	37.72	37.76	37.70	37.75	3450722
2018-07-27	37.71	37.76	37.57	37.60	3192079
2018-07-30	37.63	37.68	37.55	37.57	1660674
2018-07-31	37.60	37.65	37.58	37.59	1985490
2018-08-01	37.44	37.44	37.27	37.35	2840488
2018-08-02	37.37	37.38	37.28	37.37	1917416
2018-08-03	37.34	37.51	37.34	37.47	2378549
2018-08-06	37.50	37.50	37.40	37.49	3103357
2018-08-07	37.50	37.50	37.42	37.48	2229755
2018-08-08	37.43	37.49	37.41	37.45	1571401
2018-08-09	37.43	37.45	37.37	37.37	1899485
2018-08-10	37.37	37.39	37.31	37.34	1599036
2018-08-13	37.33	37.35	37.29	37.32	1587517
2018-08-14	37.34	37.43	37.34	37.40	1496994
2018-08-15	37.36	37.46	37.32	37.38	3191933
2018-08-16	37.41	37.50	37.40	37.47	1266186
2018-08-17	37.45	37.57	37.44	37.56	2111643
2018-08-20	37.63	37.75	37.57	37.64	3504512
2018-08-21	37.64	37.70	37.64	37.68	1376120
2018-08-22	37.68	37.71	37.63	37.64	1838977
2018-08-23	37.63	37.69	37.61	37.61	1546045
2018-08-24	37.62	37.77	37.62	37.76	2952574
2018-08-27	37.78	37.78	37.71	37.76	1642961
2018-08-28	37.75	37.86	37.71	37.84	4761939
2018-08-29	37.82	37.94	37.82	37.91	2975168
2018-08-30	37.88	37.94	37.83	37.83	2096845
2018-08-31	37.87	37.94	37.83	37.94	2001275
2018-09-04	37.77	37.77	37.50	37.50	5114726
2018-09-05	37.50	37.56	37.33	37.33	4621601
2018-09-06	37.36	37.43	37.28	37.29	3962825
2018-09-07	37.26	37.28	37.05	37.10	5627142
2018-09-10	37.15	37.28	37.10	37.22	3011339
2018-09-11	37.20	37.32	37.19	37.26	2186148
2018-09-12	37.28	37.32	37.25	37.30	2663706
2018-09-13	37.33	37.37	37.26	37.27	1856675
2018-09-14	37.26	37.35	37.16	37.34	1861397
2018-09-17	37.30	37.36	37.24	37.25	2496421
2018-09-18	37.24	37.32	37.21	37.21	2619682
2018-09-19	37.23	37.26	37.08	37.08	3854961
2018-09-20	37.08	37.13	37.03	37.10	2635286
2018-09-21	37.08	37.16	37.06	37.15	1428736
2018-09-24	37.11	37.16	37.09	37.11	1655689
2018-09-25	37.09	37.11	36.97	37.05	3088496
2018-09-26	37.02	37.10	37.01	37.02	3271598
2018-09-27	37.05	37.11	36.99	37.06	3035160
2018-09-28	37.09	37.15	37.02	37.13	2797328
2018-10-01	37.02	37.02	36.68	36.68	6480405
2018-10-02	36.72	36.79	36.57	36.58	7623960
2018-10-03	36.61	36.70	36.29	36.34	9015910
2018-10-04	36.28	36.32	36.03	36.05	8824197
2018-10-05	35.96	36.13	35.96	36.05	7938752
2018-10-08	36.05	36.18	35.98	36.11	2891396
2018-10-09	36.11	36.24	36.08	36.22	3126379
2018-10-10	36.14	36.17	35.88	35.94	4540070
2018-10-11	35.94	36.03	35.86	35.91	3547350
2018-10-12	36.05	36.08	35.83	35.85	7247529
2018-10-15	35.87	35.95	35.81	35.91	4207039
2018-10-16	35.95	36.04	35.90	35.98	3839269
2018-10-17	36.01	36.04	35.94	36.00	2523997
2018-10-18	35.94	36.09	35.94	36.08	2624413
2018-10-19	36.07	36.24	36.06	36.21	3160850
2018-10-22	36.15	36.29	36.11	36.24	2756250
2018-10-23	36.16	36.27	36.06	36.13	3072839
2018-10-24	36.15	36.20	36.00	36.00	2175217
2018-10-25	36.00	36.23	36.00	36.22	3493854
2018-10-26	36.17	36.21	36.03	36.10	2807240
2018-10-29	36.13	36.27	36.06	36.13	2492351
2018-10-30	36.06	36.21	36.03	36.11	2115555
2018-10-31	36.12	36.18	36.05	36.14	2483954
2018-11-01	35.98	36.11	35.95	36.02	2134186
2018-11-02	36.06	36.08	35.86	35.89	2432234
2018-11-05	35.90	35.98	35.86	35.89	2086839
2018-11-06	35.91	36.00	35.91	35.99	1718023
2018-11-07	36.06	36.14	36.04	36.07	2062749
2018-11-08	36.04	36.14	36.04	36.10	2139948
2018-11-09	36.08	36.12	36.01	36.11	1634253
2018-11-12	36.10	36.10	35.93	35.94	1355166
2018-11-13	35.93	36.05	35.91	35.91	1806006
2018-11-14	35.95	36.03	35.81	35.82	2063657
2018-11-15	35.78	35.80	35.60	35.68	3412982
2018-11-16	35.59	35.76	35.53	35.76	2300106
2018-11-19	35.71	35.75	35.52	35.55	2206367
2018-11-20	35.38	35.42	35.27	35.27	4662854
2018-11-21	35.31	35.49	35.31	35.46	2614535
2018-11-23	35.34	35.42	35.34	35.37	1551790
2018-11-26	35.47	35.50	35.31	35.36	2659602
2018-11-27	35.31	35.34	35.27	35.30	1960832
2018-11-28	35.32	35.47	35.26	35.34	3379224
2018-11-29	35.36	35.42	35.25	35.25	2503375
2018-11-30	35.26	35.28	35.12	35.18	2603596
2018-12-03	35.13	35.17	34.99	35.02	2839372
2018-12-04	35.04	35.05	34.69	34.87	5530970
2018-12-06	34.53	34.73	34.47	34.71	6189317
2018-12-07	34.74	34.89	34.70	34.75	4363221
2018-12-10	34.75	34.80	34.54	34.75	5980692
2018-12-11	34.82	34.97	34.76	34.81	6017247
2018-12-12	34.90	34.96	34.75	34.75	5672007
2018-12-13	34.77	34.79	34.60	34.65	3437822
2018-12-14	34.51	34.67	34.51	34.56	4242476
2018-12-17	34.51	34.55	34.27	34.36	5131517
2018-12-18	34.15	34.21	33.90	34.01	6449505
2018-12-19	33.96	34.10	33.94	33.96	5491957
2018-12-20	33.91	33.94	33.54	33.76	9297811
2018-12-21	33.62	33.75	33.56	33.62	8101857
2018-12-24	33.53	33.56	33.26	33.41	5583582
2018-12-26	33.48	33.66	33.46	33.62	6120460
2018-12-27	33.55	33.57	33.35	33.57	7397006
2018-12-28	33.58	33.99	33.57	33.90	7708862
2018-12-31	34.00	34.23	33.97	34.23	6438359
2019-01-02	34.16	34.56	34.08	34.55	5103744
2019-01-03	34.48	34.70	34.36	34.61	4713542
2019-01-04	34.68	35.01	34.68	34.98	6269970
2019-01-07	35.03	35.34	35.02	35.09	6222193
2019-01-08	35.28	35.29	34.99	35.18	5430840
2019-01-09	35.23	35.26	35.08	35.11	5745014
2019-01-10	35.05	35.22	34.97	35.22	3026856
2019-01-11	35.20	35.36	35.17	35.36	5439834
2019-01-14	35.29	35.42	35.23	35.34	2668611
2019-01-15	35.38	35.44	35.28	35.36	3562975
2019-01-16	35.39	35.45	35.28	35.33	3847240
2019-01-17	35.34	35.48	35.22	35.43	3457836
2019-01-18	35.50	35.60	35.45	35.50	4171632
2019-01-22	35.47	35.57	35.40	35.43	3592208
2019-01-23	35.49	35.52	35.36	35.48	2204361
2019-01-24	35.45	35.71	35.45	35.67	3377873
2019-01-25	35.71	35.89	35.71	35.79	2529061
2019-01-28	35.77	35.83	35.67	35.77	3164753
2019-01-29	35.74	35.89	35.74	35.83	2712455
2019-01-30	35.87	36.12	35.83	36.10	5613476
2019-01-31	36.10	36.24	36.08	36.16	10271461
2019-02-01	35.94	36.00	35.70	35.85	5489355
2019-02-04	35.86	35.90	35.74	35.86	2735487
2019-02-05	35.85	35.97	35.85	35.86	3016858
2019-02-06	35.86	35.88	35.61	35.78	5733150
2019-02-07	35.74	35.74	35.55	35.58	4666244
2019-02-08	35.50	35.67	35.50	35.65	2223586
2019-02-11	35.63	35.70	35.63	35.66	2556442
2019-02-12	35.71	35.92	35.70	35.92	2705569
2019-02-13	35.94	36.04	35.89	35.99	2232768
2019-02-14	35.97	36.00	35.90	35.96	2801614
2019-02-15	36.01	36.15	35.99	36.15	2390415
2019-02-19	36.13	36.24	36.11	36.18	1760764
2019-02-20	36.20	36.29	36.17	36.19	2415909
2019-02-21	36.15	36.19	36.09	36.14	2334050
2019-02-22	36.18	36.23	36.16	36.22	2406304
2019-02-25	36.20	36.30	36.20	36.24	2077168
2019-02-26	36.24	36.28	36.13	36.15	4492225
2019-02-27	36.12	36.20	36.12	36.20	2294887
2019-02-28	36.19	36.23	36.16	36.20	1704922
2019-03-01	36.08	36.33	36.05	36.29	2723662
2019-03-04	36.32	36.37	36.13	36.29	2482395
2019-03-05	36.27	36.33	36.18	36.30	2697209
2019-03-06	36.33	36.42	36.30	36.40	3953420
2019-03-07	36.40	36.42	36.22	36.25	4201649
2019-03-08	36.20	36.35	36.11	36.34	3919523
2019-03-11	36.31	36.40	36.31	36.37	1491480
2019-03-12	36.35	36.47	36.35	36.45	1691477
2019-03-13	36.46	36.55	36.46	36.55	2822232
2019-03-14	36.55	36.59	36.50	36.57	2496100
2019-03-15	36.58	36.67	36.54	36.63	2433882
2019-03-18	36.61	36.67	36.58	36.60	2759320
2019-03-19	36.58	36.62	36.44	36.45	2198955
2019-03-20	36.44	36.54	36.26	36.42	4702843
2019-03-21	36.41	36.57	36.41	36.51	2612235
2019-03-22	36.50	36.52	36.38	36.39	3464359
2019-03-25	36.38	36.46	36.33	36.33	3045658
2019-03-26	36.39	36.45	36.38	36.43	2572444
2019-03-27	36.43	36.46	36.33	36.34	3004402
2019-03-28	36.36	36.47	36.36	36.40	2642432
2019-03-29	36.44	36.57	36.40	36.55	3956672
2019-04-01	36.41	36.63	36.36	36.59	6010986
2019-04-02	36.61	36.64	36.54	36.64	4596076
2019-04-03	36.64	36.70	36.62	36.69	4233827
2019-04-04	36.67	36.75	36.65	36.75	3878648
2019-04-05	36.78	36.82	36.76	36.81	4242953
2019-04-08	36.80	36.80	36.69	36.70	2542868
2019-04-09	36.67	36.68	36.52	36.60	5050194
2019-04-10	36.58	36.70	36.56	36.65	2809723
2019-04-11	36.67	36.68	36.62	36.68	1480756
2019-04-12	36.70	36.75	36.65	36.68	1946233
2019-04-15	36.69	36.70	36.66	36.70	1363254
2019-04-16	36.70	36.78	36.69	36.70	3576783
2019-04-17	36.73	36.74	36.61	36.62	2207272
2019-04-18	36.64	36.64	36.55	36.55	3454006
2019-04-22	36.53	36.56	36.48	36.56	3371784
2019-04-23	36.55	36.68	36.53	36.64	3337380
2019-04-24	36.63	36.69	36.63	36.67	2946348
2019-04-25	36.67	36.68	36.56	36.56	2729340
2019-04-26	36.60	36.60	36.51	36.58	2596972
2019-04-29	36.58	36.69	36.57	36.61	4237355
2019-04-30	36.65	36.66	36.55	36.62	2651185
2019-05-01	36.61	36.74	36.58	36.70	4077861
2019-05-02	36.52	36.54	36.43	36.44	4143936
2019-05-03	36.48	36.51	36.40	36.49	3360244
2019-05-06	36.40	36.53	36.37	36.50	2333248
2019-05-07	36.45	36.50	36.34	36.35	2695371
2019-05-08	36.35	36.45	36.33	36.37	2780725
2019-05-09	36.33	36.39	36.24	36.36	2561152
2019-05-10	36.36	36.45	36.30	36.44	2552870
2019-05-13	36.32	36.36	36.26	36.27	3364952
2019-05-14	36.32	36.48	36.31	36.48	3124374
2019-05-15	36.40	36.61	36.40	36.59	3598359
2019-05-16	36.59	36.71	36.59	36.62	2585958
2019-05-17	36.59	36.64	36.51	36.52	3745380
2019-05-20	36.46	36.53	36.37	36.39	4021503
2019-05-21	36.44	36.54	36.43	36.53	1906807
2019-05-22	36.53	36.62	36.50	36.58	2295719
2019-05-23	36.53	36.55	36.45	36.52	3422333
2019-05-24	36.55	36.62	36.52	36.61	2103873
2019-05-28	36.61	36.65	36.55	36.57	3194122
2019-05-29	36.55	36.61	36.50	36.60	5538483
2019-05-30	36.60	36.66	36.56	36.65	3272821
2019-05-31	36.60	36.62	36.50	36.54	3753286
2019-06-03	36.36	36.41	36.32	36.37	5350137
2019-06-04	36.42	36.55	36.40	36.54	4191987
2019-06-05	36.56	36.60	36.52	36.59	2624414
2019-06-06	36.57	36.63	36.56	36.59	2448884
2019-06-07	36.61	36.74	36.60	36.72	4419662
2019-06-10	36.74	36.80	36.72	36.73	3711500
2019-06-11	36.73	36.79	36.62	36.66	3173772
2019-06-12	36.66	36.69	36.65	36.68	1642803
2019-06-13	36.71	36.78	36.68	36.77	2631094
2019-06-14	36.77	36.83	36.73	36.82	2649083
2019-06-17	36.82	36.90	36.81	36.89	3857577
2019-06-18	36.94	37.00	36.92	36.96	3604348
2019-06-19	36.94	37.03	36.92	37.03	3477716
2019-06-20	37.11	37.13	37.03	37.09	3640780
2019-06-21	37.07	37.08	36.96	36.96	3753803
2019-06-24	36.98	37.01	36.89	36.93	3470326
2019-06-25	36.94	36.98	36.86	36.86	4311361
2019-06-26	36.90	36.93	36.80	36.81	3214275
2019-06-27	36.84	36.95	36.82	36.83	2743565
2019-06-28	36.82	36.91	36.82	36.85	3275632
2019-07-01	36.94	36.94	36.83	36.87	3830313
2019-07-02	36.74	36.91	36.70	36.89	6254022
2019-07-03	36.89	37.00	36.86	36.96	3425213
2019-07-05	36.94	36.94	36.71	36.85	4085379
2019-07-08	36.85	36.85	36.76	36.77	3024034
2019-07-09	36.78	36.81	36.75	36.77	2745775
2019-07-10	36.84	36.91	36.81	36.90	2664765
2019-07-11	36.91	36.93	36.86	36.91	2452822
2019-07-12	36.95	37.00	36.91	37.00	1984113
2019-07-15	37.01	37.05	36.98	37.03	1695195
2019-07-16	37.02	37.05	37.00	37.02	2418908
2019-07-17	37.04	37.16	37.02	37.15	4057585
2019-07-18	37.13	37.20	37.10	37.20	3478647
2019-07-19	37.21	37.24	37.16	37.19	3243497
2019-07-22	37.23	37.24	37.19	37.20	1778882
2019-07-23	37.23	37.25	37.20	37.25	1989226
2019-07-24	37.24	37.38	37.23	37.38	4517179
2019-07-25	37.38	37.39	37.26	37.26	4108004
2019-07-26	37.28	37.33	37.28	37.32	2150450
2019-07-29	37.32	37.43	37.31	37.41	3187967
2019-07-30	37.37	37.43	37.32	37.35	4096814
2019-07-31	37.34	37.40	37.28	37.35	5423298
2019-08-01	37.21	37.33	37.17	37.21	5159488
2019-08-02	37.22	37.25	37.09	37.25	3876191
2019-08-05	37.12	37.14	36.78	36.88	6204254
2019-08-06	36.98	37.02	36.86	37.02	4441702
2019-08-07	36.93	36.96	36.80	36.90	5766204
2019-08-08	36.94	37.04	36.91	37.03	3494998
2019-08-09	37.00	37.09	36.99	37.06	1963655
2019-08-12	37.03	37.08	36.99	37.03	1845994
2019-08-13	37.03	37.24	37.02	37.21	4050251
2019-08-14	37.10	37.23	37.07	37.16	3903196
2019-08-15	37.18	37.37	37.17	37.31	3894923
2019-08-16	37.33	37.40	37.20	37.25	8235708
2019-08-19	37.31	37.35	37.24	37.30	2921411
2019-08-20	37.32	37.39	37.30	37.34	2737870
2019-08-21	37.38	37.46	37.36	37.45	2943821
2019-08-22	37.47	37.50	37.42	37.48	2528840
2019-08-23	37.48	37.52	37.30	37.32	2636749
2019-08-26	37.41	37.41	37.24	37.34	3236750
2019-08-27	37.35	37.40	37.28	37.37	2905432
2019-08-28	37.37	37.46	37.34	37.41	3334281
2019-08-29	37.45	37.49	37.38	37.39	2823230
2019-08-30	37.42	37.43	37.32	37.41	3400532
2019-09-03	37.25	37.27	37.17	37.26	4336754
2019-09-04	37.31	37.37	37.29	37.36	5026373
2019-09-05	37.41	37.46	37.34	37.38	3509370
2019-09-06	37.42	37.46	37.38	37.45	2770762
2019-09-09	37.45	37.47	37.34	37.35	3294892
2019-09-10	37.33	37.35	37.17	37.17	3083694
2019-09-11	37.18	37.22	37.10	37.15	5213833
2019-09-12	37.23	37.30	37.21	37.21	3275420
2019-09-13	37.19	37.20	36.80	36.91	10444901
2019-09-16	36.93	37.10	36.90	37.05	3548088
2019-09-17	37.07	37.19	37.05	37.17	2216484
2019-09-18	37.20	37.28	37.12	37.27	3139917
2019-09-19	37.31	37.38	37.30	37.32	2508829
2019-09-20	37.33	37.41	37.33	37.41	2130465
2019-09-23	37.42	37.52	37.41	37.49	3048933
2019-09-24	37.52	37.54	37.44	37.44	3458387
2019-09-25	37.44	37.49	37.40	37.42	2097594
2019-09-26	37.45	37.48	37.41	37.46	2816981
2019-09-27	37.47	37.50	37.37	37.41	2542464
2019-09-30	37.44	37.53	37.42	37.53	2491542
2019-10-01	37.35	37.40	37.30	37.32	3863373
2019-10-02	37.28	37.28	37.09	37.17	4014664
2019-10-03	37.17	37.25	37.06	37.23	4289904
2019-10-04	37.24	37.35	37.19	37.29	5208767
2019-10-07	37.25	37.31	37.17	37.26	2954383
2019-10-08	37.20	37.27	37.16	37.16	3659757
2019-10-09	37.24	37.28	37.21	37.24	2000269
2019-10-10	37.21	37.29	37.21	37.29	2831558
2019-10-11	37.28	37.41	37.28	37.36	3051137
2019-10-14	37.36	37.52	37.34	37.49	3810182
2019-10-15	37.51	37.58	37.45	37.49	5338006
2019-10-16	37.47	37.58	37.45	37.56	3819093
2019-10-17	37.56	37.60	37.52	37.59	3304012
2019-10-18	37.57	37.61	37.55	37.55	2509039
2019-10-21	37.57	37.59	37.52	37.53	2475341
2019-10-22	37.55	37.60	37.54	37.60	3196938
2019-10-23	37.60	37.68	37.60	37.68	3155360
2019-10-24	37.70	37.71	37.65	37.67	2324024
2019-10-25	37.67	37.68	37.61	37.65	2741141
2019-10-28	37.64	37.64	37.53	37.54	2690965
2019-10-29	37.54	37.60	37.50	37.50	3126992
2019-10-30	37.54	37.58	37.51	37.56	3235419
2019-10-31	37.56	37.61	37.53	37.53	4373197
2019-11-01	37.37	37.41	37.31	37.35	4658725
2019-11-04	37.35	37.42	37.34	37.39	4321944
2019-11-05	37.36	37.36	37.21	37.25	4822563
2019-11-06	37.28	37.33	37.25	37.31	3913809
2019-11-07	37.25	37.27	37.02	37.03	6164317
2019-11-08	37.02	37.16	37.01	37.04	4857219
2019-11-11	37.09	37.11	36.96	36.96	3572291
2019-11-12	36.99	37.10	36.97	37.07	3006971
2019-11-13	37.10	37.26	37.08	37.26	3447435
2019-11-14	37.29	37.32	37.25	37.28	2638680
2019-11-15	37.29	37.33	37.26	37.32	2672852
2019-11-18	37.31	37.32	37.26	37.26	2615855
2019-11-19	37.26	37.29	37.22	37.23	2686892
2019-11-20	37.22	37.26	37.21	37.25	1680293
2019-11-21	37.25	37.25	37.21	37.23	1953819
2019-11-22	37.25	37.32	37.19	37.19	4042261
2019-11-25	37.23	37.30	37.22	37.26	2823071
2019-11-26	37.29	37.34	37.26	37.33	3268782
2019-11-27	37.34	37.37	37.28	37.31	3558290
2019-11-29	37.30	37.35	37.18	37.20	2898772
2019-12-02	37.02	37.02	36.80	36.80	9062673
2019-12-03	36.76	36.82	36.68	36.77	5627383
2019-12-04	36.82	36.88	36.80	36.82	10154088
2019-12-05	36.83	36.88	36.80	36.82	6587327
2019-12-06	36.80	36.90	36.76	36.86	5958311
2019-12-09	36.88	36.93	36.86	36.88	4161804
2019-12-10	36.90	36.95	36.88	36.95	2651611
2019-12-11	36.95	37.10	36.95	37.08	3431046
2019-12-12	37.08	37.12	37.03	37.10	4476825
2019-12-13	37.09	37.25	37.08	37.24	2261006
2019-12-16	37.25	37.39	37.22	37.37	3309138
2019-12-17	37.38	37.48	37.35	37.48	4301084
2019-12-18	37.47	37.53	37.41	37.52	4134428
2019-12-19	37.34	37.41	37.33	37.40	3409193
2019-12-20	37.42	37.45	37.37	37.44	2032473
2019-12-23	37.47	37.50	37.45	37.50	2569804
2019-12-24	37.48	37.54	37.47	37.52	1180722
2019-12-26	37.55	37.59	37.51	37.57	1709338
2019-12-27	37.57	37.58	37.51	37.51	2601451
2019-12-30	37.50	37.53	37.44	37.44	3487169
2019-12-31	37.44	37.59	37.43	37.59	3845489
2020-01-02	37.61	37.83	37.60	37.81	8140956
2020-01-03	37.74	37.90	37.72	37.89	7713420
2020-01-06	37.83	37.90	37.80	37.86	7330166
2020-01-07	37.85	37.85	37.78	37.81	7141404
2020-01-08	37.81	37.90	37.80	37.85	7098261
2020-01-09	37.86	37.90	37.77	37.87	4572054
2020-01-10	37.87	37.94	37.85	37.92	3318298
2020-01-13	37.94	37.97	37.91	37.97	3874519
2020-01-14	37.97	37.99	37.94	37.98	2794140
2020-01-15	37.95	38.06	37.93	37.98	5077374
2020-01-16	37.98	38.01	37.95	38.01	4576034
2020-01-17	37.98	38.07	37.95	38.07	3897617
2020-01-21	38.06	38.10	38.00	38.07	3335981
2020-01-22	38.06	38.10	38.04	38.05	1968909
2020-01-23	38.04	38.08	37.94	38.05	4088269
2020-01-24	38.07	38.10	38.01	38.05	3259888
2020-01-27	37.86	38.01	37.86	37.95	4302063
2020-01-28	37.99	38.06	37.99	38.06	2437020
2020-01-29	38.08	38.15	38.06	38.14	3396976
2020-01-30	38.10	38.23	38.07	38.23	4727002
2020-01-31	38.21	38.26	38.07	38.16	5390538
2020-02-03	38.03	38.07	37.97	38.00	4009887
2020-02-04	38.09	38.14	38.05	38.06	4992408
2020-02-05	38.15	38.19	38.11	38.16	3178215
2020-02-06	38.16	38.18	38.08	38.15	4409662
2020-02-07	38.14	38.19	38.10	38.11	5397053
2020-02-10	38.12	38.20	38.11	38.20	2361986
2020-02-11	38.20	38.31	38.19	38.29	3576133
2020-02-12	38.31	38.33	38.22	38.23	2986075
2020-02-13	38.23	38.26	38.18	38.20	2646546
2020-02-14	38.23	38.28	38.21	38.26	2545887
2020-02-18	38.29	38.29	38.21	38.24	2730236
2020-02-19	38.27	38.28	38.06	38.07	4368401
2020-02-20	38.10	38.18	38.02	38.16	4507336
2020-02-21	38.17	38.20	38.05	38.05	3168006
2020-02-24	37.75	37.93	37.56	37.56	9369651
2020-02-25	37.70	37.80	37.11	37.11	15389627
2020-02-26	37.16	37.38	37.00	37.14	15037158
2020-02-27	36.91	37.07	36.63	36.66	17533200
2020-02-28	36.12	36.45	36.03	36.30	18624779
2020-03-02	36.22	36.73	36.16	36.69	18615464
2020-03-03	36.82	37.33	36.56	36.66	15631775
2020-03-04	36.93	37.30	36.86	37.24	8691809
2020-03-05	37.06	37.20	36.83	36.85	8669779
2020-03-06	36.28	36.65	36.18	36.36	14560848
2020-03-09	34.52	35.46	34.25	35.00	14266732
2020-03-10	35.76	35.76	34.93	35.38	9953248
2020-03-11	35.06	35.14	34.50	34.79	9713469
2020-03-12	33.00	33.24	31.25	31.34	21992721
2020-03-13	32.61	33.48	31.13	33.48	10915508
2020-03-16	27.99	31.49	27.99	30.14	11762331
2020-03-17	30.17	30.70	29.81	30.25	10469839
2020-03-18	28.52	29.19	23.85	25.12	20690566
2020-03-19	24.61	27.87	23.85	27.21	17346383
2020-03-20	28.04	29.45	27.50	27.75	10979222
2020-03-23	27.50	27.86	24.81	26.21	16728979
2020-03-24	28.00	28.81	27.75	28.29	10036845
2020-03-25	28.92	31.59	28.64	30.37	12405561
2020-03-26	30.50	32.39	30.50	32.38	9968685
2020-03-27	31.38	31.88	30.82	31.47	6938067
2020-03-30	31.50	31.89	31.03	31.80	4981912
2020-03-31	31.70	32.03	31.55	31.84	5988105
2020-04-01	30.70	30.80	29.68	30.10	11540668
2020-04-02	30.41	30.68	29.60	30.29	10906450
2020-04-03	30.31	30.44	29.66	30.01	5652341
2020-04-06	30.60	31.23	30.50	30.93	6334792
2020-04-07	31.84	31.96	31.35	31.80	7237279
2020-04-08	32.00	33.07	31.86	32.72	8539659
2020-04-09	33.25	34.28	33.21	33.97	16355254
2020-04-13	33.78	33.81	32.90	33.61	6957411
2020-04-14	34.07	34.09	33.63	33.83	4896810
2020-04-15	33.30	33.57	33.13	33.50	5637915
2020-04-16	33.45	33.66	33.22	33.45	4215108
2020-04-17	33.82	33.93	33.71	33.86	5064828
2020-04-20	33.50	33.77	33.47	33.70	3257358
2020-04-21	33.22	33.44	33.03	33.18	5206887
2020-04-22	33.62	33.63	33.35	33.47	4369811
2020-04-23	33.61	33.77	33.47	33.70	3254198
2020-04-24	33.79	34.01	33.61	34.01	4668230
2020-04-27	34.14	34.14	33.97	34.10	3724884
2020-04-28	34.30	34.31	34.10	34.11	4427524
2020-04-29	34.29	34.67	34.28	34.65	4668171
2020-04-30	34.65	34.73	34.47	34.65	3941804
2020-05-01	34.21	34.30	33.82	33.96	5847976
2020-05-04	33.75	34.06	33.67	33.99	3391685
2020-05-05	34.11	34.26	33.98	33.99	3920344
2020-05-06	34.07	34.18	33.86	33.86	3285533
2020-05-07	34.00	34.14	33.97	34.05	2720440
2020-05-08	34.20	34.27	34.10	34.26	2567220
2020-05-11	34.22	34.30	34.03	34.25	7592703
2020-05-12	34.30	34.30	34.10	34.10	2726671
2020-05-13	34.02	34.08	33.54	33.65	5776870
2020-05-14	33.48	33.60	32.87	33.55	6042086
2020-05-15	33.39	33.61	33.31	33.44	3459086
2020-05-18	33.93	33.99	33.83	33.92	2752757
2020-05-19	33.90	34.07	33.76	33.94	2857151
2020-05-20	34.09	34.15	34.01	34.11	2239119
2020-05-21	34.10	34.19	34.05	34.16	3094759
2020-05-22	34.08	34.34	34.08	34.33	1883839
2020-05-26	34.80	34.85	34.52	34.63	2405003
2020-05-27	34.81	34.86	34.48	34.84	3089423
2020-05-28	34.91	35.09	34.78	34.94	2381785
2020-05-29	34.97	35.15	34.82	35.14	3833328
2020-06-01	34.89	35.07	34.85	35.00	2295171
2020-06-02	35.04	35.17	35.03	35.14	2802433
2020-06-03	35.28	35.39	35.23	35.28	3128007
2020-06-04	35.30	35.40	35.27	35.30	2279474
2020-06-05	35.82	35.82	35.58	35.61	4698798
2020-06-08	35.69	35.87	35.65	35.86	4394833
2020-06-09	35.75	35.76	35.59	35.69	3116614
2020-06-10	35.73	35.73	35.47	35.59	3591418
2020-06-11	35.00	35.23	34.45	34.47	7097852
2020-06-12	34.89	35.03	34.39	34.40	10572141
2020-06-15	34.10	34.67	34.03	34.63	5942566
2020-06-16	35.10	35.13	34.83	35.00	2988763
2020-06-17	35.06	35.13	35.01	35.04	2943851
2020-06-18	34.89	35.07	34.89	34.96	2380942
2020-06-19	35.14	35.16	34.92	35.03	2860619
2020-06-22	35.04	35.04	34.76	34.87	3585275
2020-06-23	34.99	35.00	34.80	34.90	3965832
2020-06-24	34.86	34.87	34.46	34.70	5232303
2020-06-25	34.63	34.74	34.50	34.65	4290755
2020-06-26	34.58	34.65	34.42	34.47	2730498
2020-06-29	34.54	34.58	34.36	34.51	2956331
2020-06-30	34.59	34.65	34.45	34.64	4667978
2020-07-01	34.46	34.59	34.42	34.54	3143714
2020-07-02	34.66	34.78	34.63	34.71	2461251
2020-07-06	34.79	34.84	34.71	34.72	2309781
2020-07-07	34.75	34.75	34.65	34.68	1880053
2020-07-08	34.80	34.80	34.68	34.80	1941410
2020-07-09	34.86	34.87	34.60	34.79	2603235
2020-07-10	34.76	34.95	34.73	34.89	2000144
2020-07-13	34.96	35.00	34.63	34.68	6907774
2020-07-14	34.60	34.72	34.56	34.70	2955080
2020-07-15	34.82	34.99	34.80	34.97	2926894
2020-07-16	34.95	35.20	34.90	35.17	3028191
2020-07-17	35.27	35.34	35.18	35.32	2634063
2020-07-20	35.32	35.38	35.26	35.37	2406055
2020-07-21	35.39	35.56	35.39	35.53	2791852
2020-07-22	35.53	35.63	35.51	35.63	2144795
2020-07-23	35.63	35.73	35.56	35.69	3393592
2020-07-24	35.68	35.73	35.62	35.71	2251585
2020-07-27	35.73	35.80	35.69	35.80	2241195
2020-07-28	35.80	35.86	35.75	35.82	2269559
2020-07-29	35.88	36.11	35.85	36.11	3370652
2020-07-30	36.06	36.14	35.97	36.06	3183260
2020-07-31	36.15	36.18	36.09	36.18	2479043
2020-08-03	36.11	36.11	35.97	36.00	4240854
2020-08-04	36.00	36.02	35.90	35.94	3114141
2020-08-05	36.01	36.14	36.00	36.09	2547729
2020-08-06	36.04	36.10	35.95	35.97	2715115
2020-08-07	35.99	36.07	35.93	36.04	2419722
2020-08-10	36.10	36.26	36.08	36.17	2605088
2020-08-11	36.25	36.30	36.13	36.13	3341833
2020-08-12	36.23	36.40	36.19	36.40	3688532
2020-08-13	36.41	36.44	36.35	36.39	3398861
2020-08-14	36.40	36.42	36.35	36.37	2726525
2020-08-17	36.37	36.49	36.37	36.49	2583616
2020-08-18	36.50	36.58	36.48	36.56	4787483
2020-08-19	36.55	36.64	36.54	36.60	2986627
2020-08-20	36.48	36.60	36.48	36.57	2521287
2020-08-21	36.56	36.60	36.51	36.53	2752549
2020-08-24	36.64	36.69	36.60	36.69	4096045
2020-08-25	36.71	36.71	36.61	36.69	4872050
2020-08-26	36.71	36.74	36.67	36.70	6536949
2020-08-27	36.74	36.75	36.68	36.69	4791535
2020-08-28	36.72	36.75	36.67	36.69	3025098
2020-08-31	36.70	36.75	36.65	36.70	4070298
2020-09-01	36.58	36.60	36.50	36.52	3120973
2020-09-02	36.52	36.65	36.48	36.64	3111938
2020-09-03	36.59	36.62	36.26	36.26	5159486
2020-09-04	36.30	36.41	35.97	36.24	4727111
2020-09-08	36.13	36.13	35.92	35.96	4827076
2020-09-09	36.13	36.33	36.08	36.27	3108631
2020-09-10	36.32	36.44	36.26	36.27	3927376
2020-09-11	36.31	36.35	36.17	36.23	3037704
2020-09-14	36.36	36.54	36.31	36.47	2941833
2020-09-15	36.58	36.68	36.56	36.62	3850342
2020-09-16	36.63	36.75	36.60	36.68	4070039
2020-09-17	36.51	36.64	36.45	36.47	3904817
2020-09-18	36.55	36.58	36.34	36.44	2670024
2020-09-21	36.26	36.32	35.98	36.18	4277451
2020-09-22	36.21	36.38	36.20	36.23	4762623
2020-09-23	36.31	36.34	35.75	35.78	9572969
2020-09-24	35.69	35.87	35.53	35.76	10755250
2020-09-25	35.74	36.28	35.72	36.22	6646928
2020-09-28	36.38	36.55	36.38	36.55	6541709
2020-09-29	36.52	36.55	36.40	36.51	4330162
2020-09-30	36.55	36.57	36.35	36.45	6880311
2020-10-01	36.23	36.52	36.23	36.52	10291641
2020-10-02	36.25	36.58	36.25	36.53	8745916
2020-10-05	36.64	36.76	36.60	36.75	6208138
2020-10-06	36.76	36.91	36.66	36.78	13570616
2020-10-07	36.85	36.94	36.82	36.94	5614139
2020-10-08	37.00	37.05	36.95	37.01	6917047
2020-10-09	37.03	37.08	36.90	37.04	4745368
2020-10-12	37.10	37.11	36.95	37.09	5972318
2020-10-13	37.08	37.09	36.93	36.99	5381279
2020-10-14	37.05	37.07	36.82	36.90	3569430
2020-10-15	36.78	36.95	36.72	36.91	4905668
2020-10-16	36.95	36.97	36.78	36.78	4429886
2020-10-19	36.89	36.91	36.60	36.61	5625137
2020-10-20	36.74	36.90	36.69	36.84	4355486
2020-10-21	36.84	36.87	36.53	36.55	6619909
2020-10-22	36.63	36.85	36.53	36.84	4010961
2020-10-23	36.87	37.07	36.85	37.07	5068477
2020-10-26	36.99	36.99	36.74	36.75	4355234
2020-10-27	36.80	36.91	36.72	36.77	3479147
2020-10-28	36.63	36.68	36.13	36.13	9082793
2020-10-29	36.17	36.46	36.11	36.23	6701605
2020-10-30	36.15	36.35	36.11	36.22	8977038
2020-11-02	36.30	36.39	36.21	36.29	5271495
2020-11-03	36.39	36.57	36.32	36.48	4575815
2020-11-04	36.68	36.82	36.57	36.73	7126421
2020-11-05	36.92	37.03	36.79	36.84	4213394
2020-11-06	36.88	36.90	36.68	36.69	6237845
2020-11-09	37.09	37.38	37.01	37.27	13857242
2020-11-10	37.27	37.30	37.11	37.18	5016778
2020-11-11	37.32	37.36	37.20	37.28	3240174
2020-11-12	37.25	37.32	37.11	37.16	3304233
2020-11-13	37.23	37.39	37.21	37.29	3457233
2020-11-16	37.46	37.74	37.37	37.72	8858268
2020-11-17	37.66	37.78	37.56	37.68	4546822
2020-11-18	37.64	37.80	37.52	37.54	3819271
2020-11-19	37.54	37.63	37.47	37.60	3790136
2020-11-20	37.61	37.66	37.51	37.56	3228232
2020-11-23	37.65	37.75	37.62	37.68	3207065
2020-11-24	37.78	37.91	37.75	37.77	4916035
2020-11-25	37.80	37.82	37.72	37.75	3100468
2020-11-27	37.81	37.84	37.74	37.82	1963783
2020-11-30	37.80	37.82	37.60	37.73	7693730
2020-12-01	37.72	37.72	37.61	37.66	4550781
2020-12-02	37.50	37.74	37.50	37.70	4830774
2020-12-03	37.74	37.84	37.71	37.80	3617624
2020-12-04	37.80	37.88	37.80	37.84	2693380
2020-12-07	37.82	37.93	37.78	37.93	4541504
2020-12-08	37.88	38.00	37.86	37.99	3043460
2020-12-09	38.00	38.00	37.89	37.95	3740567
2020-12-10	37.92	37.99	37.78	37.87	4507234
2020-12-11	37.84	37.92	37.75	37.89	3051365
2020-12-14	37.95	38.03	37.91	37.94	2935773
2020-12-15	38.00	38.13	37.95	38.13	3628865
2020-12-16	38.13	38.20	38.09	38.18	4011905
2020-12-17	38.15	38.26	38.13	38.24	4222238
2020-12-18	38.25	38.27	38.16	38.19	3228504
2020-12-21	38.04	38.23	37.99	38.18	5098249
2020-12-22	38.20	38.28	37.95	38.06	10825589
2020-12-23	38.14	38.18	38.00	38.08	3504176
2020-12-24	38.10	38.24	38.10	38.21	2740320
2020-12-28	38.24	38.30	38.18	38.19	3881047
2020-12-29	38.24	38.27	38.13	38.17	3385615
2020-12-30	38.24	38.34	38.18	38.34	3546877
2020-12-31	38.34	38.53	38.30	38.51	4115526
2021-01-04	38.56	38.56	38.04	38.14	7083543
2021-01-05	38.05	38.32	38.04	38.32	5890518
2021-01-06	38.18	38.24	37.76	38.07	9988834
2021-01-07	38.04	38.10	37.77	37.97	8691634
2021-01-08	37.96	38.09	37.92	37.97	7343835
2021-01-11	37.83	37.93	37.70	37.70	6655955
2021-01-12	37.71	37.75	37.48	37.61	8360760
2021-01-13	37.65	38.16	37.65	38.16	7473749
2021-01-14	38.20	38.27	38.08	38.17	6776365
2021-01-15	38.15	38.28	38.07	38.07	5791471
2021-01-19	38.09	38.31	38.09	38.30	4275987
2021-01-20	38.39	38.49	38.31	38.46	4974400
2021-01-21	38.44	38.49	38.28	38.31	4864281
2021-01-22	38.24	38.43	38.23	38.38	4079605
2021-01-25	38.44	38.45	38.25	38.28	3499307
2021-01-26	38.35	38.37	38.17	38.18	3507714
2021-01-27	38.10	38.14	37.62	37.65	9369569
2021-01-28	37.72	38.03	37.69	38.00	5353187
2021-01-29	37.97	38.04	37.76	37.85	7702864
2021-02-01	37.78	38.04	37.73	37.91	5145496
2021-02-02	37.92	38.28	37.91	38.05	6740120
2021-02-03	38.09	38.19	37.88	37.91	7105851
2021-02-04	37.94	38.12	37.84	38.01	7097542
2021-02-05	38.08	38.25	38.04	38.10	6666712
2021-02-08	38.12	38.23	38.06	38.14	6769786
2021-02-09	38.12	38.33	38.10	38.17	4414937
2021-02-10	38.22	38.71	38.08	38.15	6556827
2021-02-11	38.20	38.24	38.04	38.06	10096091
2021-02-12	38.00	38.02	37.89	37.95	11199063
2021-02-16	37.90	37.95	37.76	37.76	12296028
2021-02-17	37.80	37.83	37.69	37.74	8325271
2021-02-18	37.71	37.75	37.57	37.74	5663879
2021-02-19	37.77	37.89	37.69	37.69	5944980
2021-02-22	37.62	37.65	37.53	37.53	6156080
2021-02-23	37.50	37.55	37.38	37.50	7211303
2021-02-24	37.45	37.48	37.33	37.45	6427339
2021-02-25	37.36	37.44	37.04	37.15	9210604
2021-02-26	37.24	37.39	37.08	37.37	10873655
2021-03-01	37.49	37.50	37.29	37.38	4511368
2021-03-02	37.38	37.61	37.37	37.54	2619121
2021-03-03	37.50	37.65	37.35	37.56	6411678
2021-03-04	37.58	37.69	37.25	37.26	6425633
2021-03-05	37.36	37.64	37.15	37.63	7106810
2021-03-08	37.64	37.65	37.51	37.52	2899920
2021-03-09	37.56	37.80	37.56	37.77	3234880
2021-03-10	37.85	37.85	37.73	37.84	4330599
2021-03-11	37.87	38.09	37.85	38.08	4884481
2021-03-12	37.93	38.00	37.79	37.96	2737008
2021-03-15	37.99	38.18	37.97	38.15	4079539
2021-03-16	38.19	38.30	38.15	38.21	5319249
2021-03-17	38.14	38.25	38.07	38.14	5663665
2021-03-18	38.05	38.05	37.66	37.68	6972544
2021-03-19	37.69	37.94	37.60	37.91	4580970
2021-03-22	38.00	38.07	37.97	38.00	2601058
2021-03-23	37.99	38.08	37.97	37.98	2774098
2021-03-24	38.06	38.21	38.02	38.10	4532613
2021-03-25	38.11	38.14	37.97	38.09	2736660
2021-03-26	38.12	38.25	38.08	38.25	2755623
2021-03-29	38.25	38.28	38.05	38.14	4212972
2021-03-30	38.12	38.26	38.07	38.22	5452791
2021-03-31	38.25	38.40	38.25	38.40	4637806
2021-04-01	38.27	38.40	38.26	38.40	4447952
2021-04-05	38.41	38.58	38.40	38.58	5468990
2021-04-06	38.57	38.69	38.55	38.61	6983188
2021-04-07	38.61	38.68	38.59	38.62	3622079
2021-04-08	38.66	38.68	38.63	38.66	2539562
2021-04-09	38.63	38.69	38.62	38.67	2568240
2021-04-12	38.64	38.69	38.63	38.63	2057686
2021-04-13	38.65	38.78	38.61	38.75	4831890
2021-04-14	38.75	38.79	38.66	38.68	2834420
2021-04-15	38.77	38.88	38.75	38.86	2428525
2021-04-16	38.84	38.90	38.84	38.87	3199760
2021-04-19	38.86	38.86	38.71	38.72	5078141
2021-04-20	38.72	38.74	38.59	38.61	4097272
2021-04-21	38.61	38.78	38.61	38.78	2330485
2021-04-22	38.81	38.84	38.72	38.76	2834588
2021-04-23	38.77	38.95	38.77	38.91	3158687
2021-04-26	38.95	39.03	38.92	39.00	2586723
2021-04-27	38.98	39.02	38.84	38.89	2473466
2021-04-28	38.94	38.96	38.82	38.88	2313898
2021-04-29	38.93	38.97	38.73	38.76	4300103
2021-04-30	38.76	38.78	38.70	38.70	4251708
2021-05-03	38.68	38.68	38.51	38.64	3621043
2021-05-04	38.68	38.68	38.52	38.57	5064259
2021-05-05	38.65	38.69	38.45	38.51	4612205
2021-05-06	38.53	38.55	38.32	38.50	4991795
2021-05-07	38.58	38.77	38.54	38.76	4238452
2021-05-10	38.75	38.79	38.55	38.58	3081235
2021-05-11	38.48	38.48	38.21	38.33	7278294
2021-05-12	38.22	38.25	37.88	37.96	9445057
2021-05-13	38.02	38.23	38.02	38.07	3744142
2021-05-14	38.23	38.39	38.21	38.31	2349494
2021-05-17	38.33	38.34	38.23	38.28	2266590
2021-05-18	38.33	38.38	38.27	38.32	1807078
2021-05-19	38.20	38.31	38.08	38.24	3108477
2021-05-20	38.33	38.52	38.28	38.51	2609892
2021-05-21	38.56	38.64	38.48	38.51	3750517
2021-05-24	38.60	38.69	38.59	38.65	2987412
2021-05-25	38.71	38.71	38.53	38.53	2631240
2021-05-26	38.58	38.59	38.48	38.53	5034557
2021-05-27	38.57	38.68	38.54	38.63	2280409
2021-05-28	38.70	38.85	38.67	38.85	5342852
2021-06-01	38.79	38.79	38.67	38.76	6774774
2021-06-02	38.77	38.84	38.71	38.81	4650286
2021-06-03	38.77	38.82	38.70	38.79	2567863
2021-06-04	38.85	38.88	38.78	38.84	2703225
2021-06-07	38.88	38.88	38.77	38.78	2171047
2021-06-08	38.86	38.86	38.75	38.76	2858679
2021-06-09	38.80	38.91	38.76	38.83	2740567
2021-06-10	38.87	38.95	38.85	38.92	2368401
2021-06-11	38.93	39.00	38.91	38.98	1947967
2021-06-14	38.97	39.05	38.96	39.02	4099361
2021-06-15	39.04	39.05	38.95	38.99	1779629
2021-06-16	39.00	39.05	38.85	38.90	2599338
2021-06-17	38.90	39.07	38.87	39.01	4142126
2021-06-18	38.98	39.00	38.88	38.92	2955659
2021-06-21	38.94	39.04	38.93	39.04	1665954
2021-06-22	39.01	39.15	38.99	39.15	2795990
2021-06-23	39.17	39.21	39.13	39.15	1778087
2021-06-24	39.19	39.23	39.12	39.18	2110523
2021-06-25	39.19	39.20	39.11	39.15	3113432
2021-06-28	39.22	39.23	39.06	39.19	3675113
2021-06-29	39.19	39.27	39.15	39.19	2563463
2021-06-30	39.19	39.36	39.16	39.34	3890170
2021-07-01	39.25	39.27	39.16	39.22	2722742
2021-07-02	39.24	39.30	39.23	39.30	2996717
2021-07-06	39.33	39.34	39.22	39.33	3319068
2021-07-07	39.36	39.38	39.26	39.37	3093363
2021-07-08	39.28	39.31	39.21	39.22	2655109
2021-07-09	39.27	39.37	39.23	39.32	1505122
2021-07-12	39.34	39.37	39.32	39.36	1645529
2021-07-13	39.35	39.36	39.08	39.15	10589934
2021-07-14	39.16	39.21	39.12	39.17	3405693
2021-07-15	39.17	39.19	39.11	39.14	2213701
2021-07-16	39.18	39.19	39.06	39.06	3088580
2021-07-19	38.93	38.98	38.80	38.83	5881432
2021-07-20	38.90	39.11	38.85	39.05	3098187
2021-07-21	39.09	39.12	39.02	39.09	3600956
2021-07-22	39.09	39.11	39.01	39.02	2599285
2021-07-23	39.09	39.20	39.05	39.18	3296518
2021-07-26	39.18	39.18	39.13	39.14	1945347
2021-07-27	39.15	39.17	38.95	39.08	3537234
2021-07-28	39.13	39.16	39.02	39.15	3323729
2021-07-29	39.16	39.30	39.15	39.30	3540455
2021-07-30	39.26	39.42	39.25	39.42	4162919
2021-08-02	39.33	39.38	39.30	39.31	4585435
2021-08-03	39.32	39.37	39.25	39.37	4558821
2021-08-04	39.34	39.37	39.30	39.37	3447295
2021-08-05	39.40	39.46	39.34	39.46	4941666
2021-08-06	39.43	39.49	39.42	39.44	6155485
2021-08-09	39.45	39.47	39.23	39.23	5040010
2021-08-10	39.28	39.28	38.92	39.06	7459011
2021-08-11	39.13	39.25	39.11	39.17	4616927
2021-08-12	39.16	39.32	39.14	39.31	4985697
2021-08-13	39.36	39.43	39.34	39.39	4107620
2021-08-16	39.36	39.39	39.32	39.37	2694059
2021-08-17	39.33	39.33	39.18	39.20	3271452
2021-08-18	39.22	39.22	39.10	39.16	5347152
2021-08-19	39.09	39.12	38.96	39.09	3979436
2021-08-20	39.10	39.24	39.08	39.18	3059370
2021-08-23	39.23	39.27	39.20	39.25	2717356
2021-08-24	39.25	39.32	39.22	39.31	2127394
2021-08-25	39.35	39.36	39.29	39.30	3627625
2021-08-26	39.31	39.31	39.12	39.12	3622304
2021-08-27	39.17	39.42	39.14	39.40	4026854
2021-08-30	39.39	39.50	39.38	39.43	3750802
2021-08-31	39.39	39.64	39.30	39.40	5767256
2021-09-01	39.34	39.39	39.29	39.37	3893829
2021-09-02	39.40	39.52	39.40	39.48	4045351
2021-09-03	39.43	39.49	39.40	39.42	2789100
2021-09-07	39.40	39.44	39.25	39.25	5188482
2021-09-08	39.22	39.36	39.22	39.31	3659207
2021-09-09	39.27	39.41	39.27	39.40	3815531
2021-09-10	39.44	39.45	39.30	39.32	3467323
2021-09-13	39.41	39.42	39.25	39.26	2937404
2021-09-14	39.30	39.37	39.17	39.18	2848962
2021-09-15	39.23	39.40	39.15	39.38	2810392
2021-09-16	39.36	39.48	39.27	39.46	5021516
2021-09-17	39.44	39.47	39.31	39.31	3623681
2021-09-20	39.15	39.22	38.99	38.99	6484361
2021-09-21	39.04	39.16	39.02	39.12	7077612
2021-09-22	39.18	39.39	39.17	39.39	8508303
2021-09-23	39.40	39.48	39.19	39.24	6503636
2021-09-24	39.21	39.25	39.07	39.08	6306215
2021-09-27	39.06	39.08	38.92	38.95	5828820
2021-09-28	38.83	38.88	38.52	38.55	10084086
2021-09-29	38.68	38.95	38.66	38.95	8726724
2021-09-30	39.00	39.03	38.71	38.81	9368705
2021-10-01	38.76	38.79	38.64	38.64	3660867
2021-10-04	38.65	38.68	38.37	38.37	7136554
2021-10-05	38.43	38.47	38.32	38.36	5497220
2021-10-06	38.26	38.53	38.20	38.48	6589844
2021-10-07	38.45	38.60	38.44	38.49	5115904
2021-10-08	38.55	38.58	38.39	38.49	3969565
2021-10-11	38.45	38.54	38.44	38.45	2353573
2021-10-12	38.49	38.66	38.46	38.59	3391979
2021-10-13	38.55	38.84	38.55	38.81	4909522
2021-10-14	38.93	39.16	38.91	39.09	6369779
2021-10-15	39.06	39.13	38.94	38.96	5768379
2021-10-18	38.90	39.01	38.84	39.00	4035795
2021-10-19	38.98	39.11	38.94	38.97	3939270
2021-10-20	38.98	39.19	38.98	39.17	5214642
2021-10-21	39.21	39.21	39.08	39.14	2686456
2021-10-22	39.19	39.21	39.04	39.06	6082862
2021-10-25	39.09	39.22	39.07	39.20	2281525
2021-10-26	39.24	39.29	39.18	39.23	2617497
2021-10-27	39.29	39.31	39.13	39.22	5871063
2021-10-28	39.21	39.29	39.19	39.23	2338298
2021-10-29	39.18	39.42	39.17	39.37	3088789
2021-11-01	39.20	39.33	39.18	39.30	4843529
2021-11-02	39.32	39.34	39.24	39.34	6274952
2021-11-03	39.35	39.37	39.27	39.27	5924340
2021-11-04	39.32	39.45	39.30	39.40	7206866
2021-11-05	39.40	39.42	39.32	39.41	5593771
2021-11-08	39.40	39.43	39.32	39.32	3057535
2021-11-09	39.35	39.36	39.25	39.26	2375720
2021-11-10	39.23	39.23	38.89	38.89	7890073
2021-11-11	38.95	39.00	38.86	38.89	3676940
2021-11-12	38.96	38.97	38.85	38.87	4447585
2021-11-15	38.95	38.95	38.75	38.85	4361900
2021-11-16	38.83	38.93	38.77	38.80	5261339
2021-11-17	38.82	38.82	38.71	38.79	3940670
2021-11-18	38.85	38.89	38.74	38.82	4100228
2021-11-19	38.86	38.87	38.76	38.86	2875751
2021-11-22	38.86	38.90	38.59	38.59	5108726
2021-11-23	38.59	38.60	38.47	38.54	4208755
2021-11-24	38.47	38.69	38.45	38.66	4655515
2021-11-26	38.42	38.51	38.27	38.37	4765677
2021-11-29	38.52	38.64	38.51	38.58	3217681
2021-11-30	38.55	38.60	38.30	38.41	6508470
2021-12-01	38.45	38.62	38.27	38.32	5443122
2021-12-02	38.36	38.55	38.28	38.51	3032749
2021-12-03	38.51	38.58	38.24	38.29	4538315
2021-12-06	38.31	38.59	38.30	38.52	3281755
2021-12-07	38.59	38.91	38.59	38.81	5253282
2021-12-08	38.80	38.85	38.66	38.85	5708827
2021-12-09	38.77	38.82	38.62	38.65	4968489
2021-12-10	38.77	38.82	38.64	38.69	4065119
2021-12-13	38.69	38.74	38.64	38.72	3989541
2021-12-14	38.58	38.68	38.48	38.51	5593080
2021-12-15	38.47	38.76	38.45	38.72	7015245
2021-12-16	38.74	38.85	38.64	38.84	7703630
2021-12-17	38.79	38.88	38.70	38.75	4434607
2021-12-20	38.61	38.70	38.53	38.53	4854976
2021-12-21	38.60	38.85	38.60	38.83	4607616
2021-12-22	38.83	39.06	38.79	39.03	3176334
2021-12-23	39.06	39.10	38.98	39.00	3702686
2021-12-27	39.02	39.10	39.01	39.03	4320458
2021-12-28	39.01	39.10	39.01	39.09	3253744
2021-12-29	39.02	39.18	39.02	39.17	3610139
2021-12-30	39.19	39.36	39.16	39.33	3288346
2021-12-31	39.32	39.43	39.30	39.43	3817733
2022-01-03	39.40	39.40	39.14	39.14	5834654
2022-01-04	39.14	39.17	38.91	38.94	7190977
2022-01-05	38.96	39.09	38.55	38.58	9316508
2022-01-06	38.58	38.84	38.40	38.79	10089067
2022-01-07	38.75	38.79	38.52	38.63	9274441
2022-01-10	38.54	38.62	38.42	38.61	6978934
2022-01-11	38.60	38.83	38.53	38.81	4826653
2022-01-12	38.89	38.90	38.77	38.88	3092685
2022-01-13	38.90	38.97	38.83	38.85	4605050
2022-01-14	38.78	38.78	38.56	38.62	4712359
2022-01-18	38.47	38.49	38.27	38.32	6190811
2022-01-19	38.39	38.47	38.28	38.30	4948037
2022-01-20	38.40	38.54	38.15	38.16	5040981
2022-01-21	38.13	38.21	38.00	38.06	4573002
2022-01-24	37.83	38.03	37.52	38.02	9482049
2022-01-25	37.83	37.87	37.62	37.71	7286125
2022-01-26	37.86	37.93	37.37	37.39	10386198
2022-01-27	37.47	37.70	36.92	36.93	12094447
2022-01-28	36.86	37.12	36.64	37.05	11730904
2022-01-31	37.04	37.66	36.98	37.65	5636223
2022-02-01	37.63	37.70	37.39	37.56	5253425
2022-02-02	37.63	37.68	37.32	37.33	8698797
2022-02-03	37.17	37.22	36.98	37.06	8358656
2022-02-04	36.95	36.96	36.73	36.76	8769474
2022-02-07	36.77	36.95	36.71	36.71	5533538
2022-02-08	36.59	36.77	36.54	36.59	9159471
2022-02-09	36.78	36.86	36.71	36.78	7357146
2022-02-10	36.47	36.65	36.24	36.28	10285116
2022-02-11	36.34	36.43	35.85	35.91	7858943
2022-02-14	35.88	35.93	35.54	35.66	6553356
2022-02-15	35.73	35.97	35.69	35.91	5737647
2022-02-16	35.95	36.24	35.80	36.17	6870916
2022-02-17	36.09	36.29	35.92	35.95	5938532
2022-02-18	36.14	36.21	35.97	36.03	4171386
2022-02-22	35.97	36.02	35.70	35.84	5792846
2022-02-23	35.88	35.94	35.63	35.65	4283707
2022-02-24	35.24	35.89	35.12	35.85	8360311
2022-02-25	35.92	36.35	35.92	36.27	5079103
2022-02-28	36.07	36.45	36.07	36.40	4785373
2022-03-01	36.35	36.46	36.00	36.04	4905005
2022-03-02	36.02	36.24	36.02	36.19	3199121
2022-03-03	36.30	36.36	36.10	36.15	3251690
2022-03-04	36.08	36.10	35.84	35.84	4051160
2022-03-07	35.75	35.84	35.47	35.49	4523511
2022-03-08	35.40	35.66	35.30	35.36	5506503
2022-03-09	35.57	35.77	35.45	35.75	4485152
2022-03-10	35.54	35.60	35.44	35.58	3686427
2022-03-11	35.65	35.71	35.37	35.37	4240712
2022-03-14	35.25	35.30	34.81	34.86	7193127
2022-03-15	34.95	35.25	34.93	35.21	4268198
2022-03-16	35.37	35.70	35.21	35.70	6670270
2022-03-17	35.66	35.98	35.66	35.95	4259026
2022-03-18	35.89	36.18	35.89	36.17	5228918
2022-03-21	36.09	36.16	35.80	35.89	4455684
2022-03-22	35.76	35.94	35.66	35.81	4041199
2022-03-23	35.78	35.86	35.69	35.75	2690696
2022-03-24	35.75	35.91	35.67	35.86	2879959
2022-03-25	35.81	35.84	35.60	35.62	4156928
2022-03-28	35.62	35.92	35.58	35.91	4539709
2022-03-29	36.03	36.29	36.01	36.29	3878477
2022-03-30	36.22	36.40	36.16	36.34	2641729
2022-03-31	36.43	36.51	36.37	36.42	4120174
2022-04-01	36.21	36.27	36.05	36.20	4057037
2022-04-04	36.18	36.26	36.09	36.26	3164125
2022-04-05	36.12	36.22	35.67	35.68	4093350
2022-04-06	35.47	35.62	35.33	35.49	4991507
2022-04-07	35.46	35.76	35.38	35.64	6484171
2022-04-08	35.54	35.78	35.40	35.40	3422747
2022-04-11	35.24	35.30	35.03	35.04	3389637
2022-04-12	35.20	35.31	34.93	34.99	3919572
2022-04-13	34.97	35.16	34.97	35.09	3038947
2022-04-14	35.03	35.10	34.88	34.93	3551223
2022-04-18	34.99	35.00	34.77	34.77	3298536
2022-04-19	34.70	34.85	34.63	34.77	4397186
2022-04-20	34.83	35.02	34.83	35.00	3637727
2022-04-21	35.03	35.11	34.55	34.56	5269868
2022-04-22	34.45	34.56	34.25	34.33	4090746
2022-04-25	34.34	34.49	34.20	34.41	4335087
2022-04-26	34.38	34.44	34.10	34.10	3575423
2022-04-27	34.14	34.27	33.79	33.87	4575423
2022-04-28	33.93	34.36	33.68	34.23	5404505
2022-04-29	34.10	34.15	33.87	33.95	5103404
2022-05-02	33.82	33.82	33.17	33.31	6429419
2022-05-03	33.33	33.60	33.31	33.42	5065686
2022-05-04	33.40	34.16	33.33	34.16	5493349
2022-05-05	33.91	33.94	33.40	33.50	4876408
2022-05-06	33.41	33.41	33.10	33.14	3920237
2022-05-09	32.90	33.06	32.62	32.68	4750346
2022-05-10	32.96	33.08	32.70	32.89	6501437
2022-05-11	32.74	33.13	32.70	32.79	4078614
2022-05-12	32.71	32.95	32.63	32.82	4874764
2022-05-13	32.89	33.18	32.89	33.13	4501256
2022-05-16	33.09	33.38	33.00	33.31	3367181
2022-05-17	33.40	33.49	33.27	33.37	5703435
2022-05-18	33.17	33.24	32.95	32.97	3623299
2022-05-19	32.84	33.19	32.84	33.10	3731690
2022-05-20	33.34	33.34	32.82	32.96	3432907
2022-05-23	33.01	33.17	32.95	33.12	2774126
2022-05-24	32.98	33.30	32.90	33.30	2820363
2022-05-25	33.29	33.86	33.24	33.85	4035384
2022-05-26	33.88	34.32	33.85	34.25	5115929
2022-05-27	34.39	35.01	34.38	34.97	5800054
2022-05-31	34.88	34.88	34.38	34.75	4311677
2022-06-01	34.74	34.79	34.37	34.47	3680149
2022-06-02	34.43	34.64	34.33	34.64	3224536
2022-06-03	34.39	34.52	34.30	34.52	2895740
2022-06-06	34.70	34.70	34.36	34.44	2932028
2022-06-07	34.38	34.67	34.33	34.64	3620300
2022-06-08	34.52	34.63	34.39	34.39	3127393
2022-06-09	34.29	34.41	33.91	33.91	4308503
2022-06-10	33.73	33.73	33.22	33.30	6230703
2022-06-13	32.85	32.85	32.17	32.21	6451998
2022-06-14	32.32	32.48	31.92	32.11	5852589
2022-06-15	32.24	32.91	32.22	32.82	6930197
2022-06-16	32.19	32.40	31.96	32.02	6870572
2022-06-17	32.10	32.27	32.00	32.05	3241214
2022-06-21	32.22	32.50	32.19	32.42	3711270
2022-06-22	32.31	32.56	32.31	32.49	2632976
2022-06-23	32.50	32.74	32.48	32.64	2849919
2022-06-24	32.70	32.99	32.70	32.99	2285694
2022-06-27	33.06	33.11	32.89	32.99	3112538
2022-06-28	33.02	33.13	32.83	32.83	2706287
2022-06-29	32.89	32.93	32.76	32.91	2199176
2022-06-30	32.80	32.98	32.71	32.88	2920248
2022-07-01	32.68	33.05	32.68	33.02	2724207
2022-07-05	32.98	33.01	32.73	32.93	2752593
2022-07-06	33.05	33.10	32.73	32.73	3694134
2022-07-07	32.81	33.21	32.81	33.18	2663484
2022-07-08	33.16	33.30	33.06	33.30	3280275
2022-07-11	33.21	33.28	33.14	33.19	1832802
2022-07-12	33.22	33.40	33.14	33.15	2680080
2022-07-13	32.82	33.19	32.82	33.18	2322067
2022-07-14	32.94	33.07	32.82	33.02	2837055
2022-07-15	33.11	33.35	33.11	33.30	3382823
2022-07-18	33.41	33.45	33.21	33.24	2048129
2022-07-19	33.30	33.52	33.30	33.46	2154848
2022-07-20	33.52	33.69	33.47	33.64	3648874
2022-07-21	33.56	33.79	33.56	33.76	2013478
2022-07-22	33.84	34.03	33.82	33.95	2594701
2022-07-25	33.89	33.96	33.83	33.95	2035906
2022-07-26	33.87	33.97	33.84	33.89	2290366
2022-07-27	33.95	34.16	33.85	34.16	2915157
2022-07-28	34.17	34.35	34.04	34.35	2739922
2022-07-29	34.39	34.78	34.36	34.77	4341002
2022-08-01	34.62	34.76	34.50	34.74	3393883
2022-08-02	34.61	35.13	34.52	35.02	5454996
2022-08-03	35.06	35.35	35.04	35.35	4012866
2022-08-04	35.34	35.40	35.16	35.35	3596122
2022-08-05	35.17	35.19	34.90	34.98	3184622
2022-08-08	35.09	35.18	34.95	35.07	3167738
2022-08-09	35.01	35.05	34.57	34.70	4014163
2022-08-10	34.96	35.11	34.93	35.04	3553313
2022-08-11	35.16	35.18	34.90	34.97	5436328
2022-08-12	35.02	35.16	34.89	35.13	3470507
2022-08-15	35.04	35.26	35.04	35.23	2661483
2022-08-16	35.18	35.20	35.02	35.17	4186387
2022-08-17	34.99	35.01	34.58	34.63	5736114
2022-08-18	34.61	34.76	34.55	34.74	3644680
2022-08-19	34.54	34.54	34.33	34.40	2878373
2022-08-22	34.21	34.23	33.91	34.01	5577484
2022-08-23	33.97	34.14	33.12	33.50	8135870
2022-08-24	33.49	33.89	33.39	33.61	4884110
2022-08-25	33.78	34.13	33.67	34.03	3802818
2022-08-26	34.03	34.16	33.67	33.67	3190635
2022-08-29	33.49	33.72	33.44	33.57	3146941
2022-08-30	33.63	33.71	33.36	33.41	3987262
2022-08-31	33.50	33.59	33.14	33.29	3588697
2022-09-01	32.94	32.98	32.62	32.84	5064960
2022-09-02	32.98	33.13	32.82	32.98	2823652
2022-09-06	32.95	32.97	32.61	32.65	3281041
2022-09-07	32.63	32.99	32.63	32.98	3846258
2022-09-08	32.82	33.09	32.78	32.83	3237317
2022-09-09	32.95	33.26	32.87	33.14	3554413
2022-09-12	33.24	33.48	33.24	33.39	2552662
2022-09-13	32.98	33.11	32.91	32.91	3297961
2022-09-14	32.91	33.15	32.86	33.01	3050139
2022-09-15	32.94	33.10	32.78	32.78	5164896
2022-09-16	32.57	32.78	32.47	32.66	3702808
2022-09-19	32.46	32.79	32.45	32.69	3238563
2022-09-20	32.55	32.57	32.35	32.36	3282933
2022-09-21	32.52	32.68	32.41	32.43	3770371
2022-09-22	32.26	32.35	32.02	32.04	4150949
2022-09-23	31.86	31.92	31.51	31.63	5067801
2022-09-26	31.50	31.71	31.33	31.40	3570081
2022-09-27	31.49	31.60	31.36	31.51	5975333
2022-09-28	31.58	31.97	31.54	31.94	5126186
2022-09-29	31.76	31.81	31.36	31.70	4893274
2022-09-30	31.65	31.81	31.49	31.67	5655628
2022-10-03	31.77	32.00	31.67	31.89	3567109
2022-10-04	32.03	32.28	32.01	32.18	3801646
2022-10-05	32.04	32.05	31.81	31.81	2977790
2022-10-06	31.84	31.93	31.59	31.60	2833730
2022-10-07	31.49	31.51	31.29	31.31	3062846
2022-10-10	31.45	31.45	30.98	31.09	3260434
2022-10-11	31.00	31.10	30.85	30.98	3276820
2022-10-12	30.77	30.89	30.66	30.74	3766346
2022-10-13	30.22	30.78	30.17	30.70	5556476
2022-10-14	30.91	30.93	30.53	30.60	4971011
2022-10-17	30.79	30.96	30.65	30.69	2907566
2022-10-18	30.82	30.94	30.68	30.75	3673205
2022-10-19	30.62	30.68	30.36	30.55	4132777
2022-10-20	30.48	30.52	30.02	30.13	3598699
2022-10-21	29.89	30.09	29.79	30.01	4490615
2022-10-24	30.01	30.22	30.00	30.10	3147023
2022-10-25	30.24	30.50	30.18	30.50	3379728
2022-10-26	30.46	30.81	30.43	30.61	4725222
2022-10-27	30.66	30.79	30.49	30.61	4022102
2022-10-28	30.51	30.80	30.51	30.80	3009349
2022-10-31	30.78	30.78	30.51	30.51	3081453
2022-11-01	30.60	30.70	30.24	30.25	6189689
2022-11-02	30.30	30.60	30.05	30.17	6985998
2022-11-03	29.97	30.11	29.91	30.02	5855833
2022-11-04	30.11	30.25	29.91	29.95	5254843
2022-11-07	30.06	30.19	29.94	30.11	4164162
2022-11-08	30.14	30.59	30.11	30.57	4167341
2022-11-09	30.50	30.58	30.17	30.31	5266772
2022-11-10	30.81	31.75	30.81	31.67	9095022
2022-11-11	31.70	32.03	31.60	31.85	4195609
2022-11-14	31.76	31.92	31.40	31.43	4435882
2022-11-15	31.75	32.03	31.70	31.86	5598490
2022-11-16	31.78	31.94	31.78	31.80	4127979
2022-11-17	31.52	31.65	31.45	31.58	3896199
2022-11-18	31.74	31.74	31.55	31.58	2462733
2022-11-21	31.64	31.72	31.54	31.54	3375070
2022-11-22	31.68	31.72	31.59	31.70	2939769
2022-11-23	31.71	31.89	31.71	31.85	2522721
2022-11-25	31.77	31.95	31.77	31.93	1106866
2022-11-28	31.82	31.96	31.75	31.77	5001498
2022-11-29	31.66	31.79	31.36	31.40	6674728
2022-11-30	31.38	31.95	31.33	31.85	5427933
2022-12-01	31.87	32.19	31.85	32.15	5162373
2022-12-02	31.93	32.30	31.90	32.28	3357549
2022-12-05	32.23	32.23	31.75	31.75	6594994
2022-12-06	31.80	31.92	31.50	31.66	5161763
2022-12-07	31.69	31.82	31.64	31.72	4684896
2022-12-08	31.83	31.88	31.55	31.58	5159132
2022-12-09	31.43	31.62	31.28	31.28	4691664
2022-12-12	31.33	31.43	31.21	31.40	4900176
2022-12-13	31.91	31.92	31.61	31.72	5452162
2022-12-14	31.70	31.85	31.55	31.71	5264509
2022-12-15	31.40	31.46	31.21	31.24	5277745
2022-12-16	31.03	31.25	31.01	31.23	4059263
2022-12-19	31.15	31.22	31.09	31.13	3677843
2022-12-20	31.03	31.18	30.97	31.01	5118679
2022-12-21	31.13	31.24	31.08	31.08	4328086
2022-12-22	31.03	31.06	30.62	30.75	5587026
2022-12-23	30.72	30.89	30.65	30.74	3699543
2022-12-27	30.65	30.75	30.43	30.56	5195097
2022-12-28	30.55	30.64	30.28	30.35	5293529
2022-12-29	30.42	30.57	30.35	30.45	4800472
2022-12-30	30.26	30.55	30.25	30.53	5881533
2023-01-03	30.73	30.81	30.54	30.68	3965437
2023-01-04	30.78	31.35	30.78	31.33	4581686
2023-01-05	31.18	31.54	31.09	31.46	3975464
2023-01-06	31.64	31.97	31.58	31.92	4540999
2023-01-09	32.05	32.15	31.87	31.95	4048046
2023-01-10	31.98	32.12	31.88	32.03	2410218
2023-01-11	32.12	32.30	32.12	32.30	3283873
2023-01-12	32.39	32.50	32.22	32.44	9174114
2023-01-13	32.34	32.58	32.30	32.53	2930653
2023-01-17	32.57	32.89	32.57	32.86	4860880
2023-01-18	33.08	33.23	32.74	32.87	4573855
2023-01-19	32.83	32.94	32.70	32.87	2545694
2023-01-20	32.88	32.95	32.76	32.95	4594761
2023-01-23	32.95	33.21	32.92	33.21	3266459
2023-01-24	33.20	33.25	33.13	33.14	2306475
2023-01-25	32.97	33.20	32.96	33.17	2298296
2023-01-26	33.31	33.36	33.00	33.35	3127707
2023-01-27	33.34	33.41	33.28	33.39	3247265
2023-01-30	33.28	33.49	33.22	33.40	4123430
2023-01-31	33.43	33.61	33.42	33.60	3679235
2023-02-01	33.45	33.66	33.32	33.60	4726357
2023-02-02	33.73	33.90	33.69	33.81	4670251
2023-02-03	33.69	33.70	33.34	33.46	3169707
2023-02-06	33.30	33.32	33.05	33.17	4752616
2023-02-07	33.14	33.20	32.85	33.11	7925999
2023-02-08	33.03	33.17	32.90	33.13	6943454
2023-02-09	33.28	33.31	32.88	32.89	3849126
2023-02-10	32.83	32.94	32.74	32.89	3760269
2023-02-13	32.92	33.14	32.88	33.13	2338091
2023-02-14	33.07	33.24	32.98	33.17	4683570
2023-02-15	33.15	33.23	33.07	33.23	2530055
2023-02-16	33.04	33.10	32.88	32.96	4216216
2023-02-17	32.89	32.92	32.72	32.90	3886418
2023-02-21	32.66	32.74	32.09	32.10	11420315
2023-02-22	32.11	32.56	32.11	32.48	4323525
2023-02-23	32.57	32.79	32.48	32.74	4503166
2023-02-24	32.46	32.60	32.40	32.56	3441057
2023-02-27	32.68	32.82	32.56	32.62	4413543
2023-02-28	32.59	32.70	32.42	32.70	3954369
2023-03-01	32.54	32.54	32.20	32.36	3713184
2023-03-02	32.19	32.28	32.05	32.23	3529195
2023-03-03	32.40	32.55	32.33	32.50	2826848
2023-03-06	32.59	32.67	32.47	32.54	4179413
2023-03-07	32.58	32.59	32.26	32.28	4414473
2023-03-08	32.37	32.45	32.28	32.28	3408667
2023-03-09	32.32	32.35	31.63	31.71	4618441
2023-03-10	31.65	31.72	30.88	31.18	10328600
2023-03-13	30.42	30.60	29.63	30.00	10993368
2023-03-14	30.87	31.20	30.55	30.73	7903402
2023-03-15	30.04	30.44	29.92	30.12	8057068
2023-03-16	30.01	31.15	29.96	30.91	8106656
2023-03-17	30.61	30.82	30.08	30.18	4430413
2023-03-20	30.25	30.40	29.80	29.86	4090172
2023-03-21	30.26	30.44	30.16	30.37	3116563
2023-03-22	30.39	30.61	30.26	30.26	3130639
2023-03-23	30.50	30.59	29.88	29.92	3603628
2023-03-24	29.87	30.08	29.71	30.05	3830679
2023-03-27	30.42	30.64	30.21	30.29	3860189
2023-03-28	30.34	30.55	30.24	30.45	2839961
2023-03-29	30.64	30.84	30.56	30.70	3406340
2023-03-30	30.84	30.99	30.76	30.94	3609540
2023-03-31	30.99	31.25	30.99	31.22	3617206
2023-04-03	31.10	31.19	30.87	31.16	6055174
2023-04-04	31.11	31.15	30.91	30.97	3207032
2023-04-05	30.97	30.99	30.89	30.91	3201204
2023-04-06	30.92	31.12	30.84	31.08	2838341
2023-04-10	31.03	31.10	30.95	31.05	2574105
2023-04-11	31.05	31.34	31.05	31.26	3915990
2023-04-12	31.52	31.52	31.14	31.24	3073786
2023-04-13	31.41	31.43	31.27	31.38	2469003
2023-04-14	31.38	31.45	31.23	31.36	4079584
2023-04-17	31.36	31.44	31.25	31.27	4256112
2023-04-18	31.32	31.39	31.30	31.32	3614167
2023-04-19	31.26	31.44	31.25	31.41	2713840
2023-04-20	31.36	31.42	31.33	31.37	1484008
2023-04-21	31.43	31.50	31.36	31.46	1795901
2023-04-24	31.47	31.50	31.41	31.45	2208749
2023-04-25	31.39	31.39	31.05	31.08	4660570
2023-04-26	31.06	31.21	30.88	30.93	3319526
2023-04-27	30.99	31.24	30.98	31.18	2331955
2023-04-28	31.21	31.38	31.15	31.37	4502501
2023-05-01	31.21	31.26	30.89	30.96	3539959
2023-05-02	30.85	30.94	30.36	30.48	5853997
2023-05-03	30.53	30.61	29.97	30.00	9169174
2023-05-04	29.79	29.83	29.18	29.33	9556862
2023-05-05	29.78	29.96	29.70	29.76	5906700
2023-05-08	29.90	29.90	29.72	29.79	2953985
2023-05-09	29.75	29.76	29.41	29.71	4288582
2023-05-10	29.95	30.03	29.78	29.89	4453350
2023-05-11	29.81	29.81	29.62	29.72	4384928
2023-05-12	29.80	29.83	29.63	29.77	1850336
2023-05-15	29.60	29.84	29.55	29.71	3481348
2023-05-16	29.67	29.78	29.41	29.43	2579507
2023-05-17	29.54	30.06	29.52	30.02	5360063
2023-05-18	30.00	30.19	29.93	30.02	3575126
2023-05-19	30.13	30.14	29.84	30.00	2796548
2023-05-22	30.14	30.21	30.01	30.19	3625525
2023-05-23	30.14	30.27	30.09	30.11	2879718
2023-05-24	30.02	30.16	29.98	30.13	2858683
2023-05-25	30.17	30.20	29.87	29.96	2385807
2023-05-26	30.02	30.18	29.94	30.14	2505951
2023-05-30	30.28	30.36	30.18	30.33	2691579
2023-05-31	30.27	30.48	30.25	30.46	2571062
2023-06-01	30.37	30.56	30.23	30.46	3137234
2023-06-02	30.50	30.93	30.50	30.89	5569586
2023-06-05	30.91	30.91	30.69	30.77	2718487
2023-06-06	30.80	30.98	30.72	30.93	3533337
2023-06-07	30.99	31.06	30.84	30.84	3171748
2023-06-08	30.92	30.93	30.76	30.80	3034988
2023-06-09	30.87	30.87	30.70	30.71	3362878
2023-06-12	30.78	30.83	30.52	30.69	3285574
2023-06-13	30.74	30.84	30.63	30.67	3076850
2023-06-14	30.72	30.74	30.38	30.51	4025143
2023-06-15	30.54	30.66	30.51	30.64	2512803
2023-06-16	30.69	30.72	30.57	30.59	2173791
2023-06-20	30.59	30.66	30.41	30.47	2906312
2023-06-21	30.50	30.62	30.34	30.53	2846475
2023-06-22	30.56	30.56	30.42	30.46	2693411
2023-06-23	30.38	30.55	30.34	30.45	1745329
2023-06-26	30.55	30.69	30.48	30.59	2486956
2023-06-27	30.64	30.74	30.56	30.64	4762623
2023-06-28	30.66	30.73	30.63	30.69	2833425
2023-06-29	30.65	30.66	30.50	30.65	3168421
2023-06-30	30.70	30.94	30.68	30.93	3047458
2023-07-03	30.84	31.07	30.77	31.06	1782844
2023-07-05	30.95	31.11	30.90	30.90	2958701
2023-07-06	30.72	30.74	30.23	30.43	5731371
2023-07-07	30.33	30.66	30.32	30.58	3675154
2023-07-10	30.54	30.73	30.54	30.65	5107206
2023-07-11	30.74	30.86	30.67	30.83	2784061
2023-07-12	31.01	31.02	30.90	30.93	3069525
2023-07-13	31.06	31.08	30.99	31.03	3064606
2023-07-14	31.08	31.09	30.75	30.84	3425947
2023-07-17	30.87	30.88	30.55	30.62	2810521
2023-07-18	30.64	30.82	30.63	30.79	2514761
2023-07-19	30.89	30.95	30.85	30.94	2249549
2023-07-20	30.88	30.88	30.76	30.82	2302743
2023-07-21	30.91	30.98	30.86	30.88	1954167
2023-07-24	30.93	30.98	30.90	30.94	1675855
2023-07-25	30.92	30.97	30.86	30.96	2612176
2023-07-26	31.04	31.21	31.00	31.16	3735150
2023-07-27	31.25	31.30	30.89	30.92	3724363
2023-07-28	31.04	31.12	30.89	31.02	2502568
2023-07-31	31.10	31.29	31.08	31.22	3239572
2023-08-01	30.99	31.10	30.80	30.88	3435585
2023-08-02	30.70	30.75	30.53	30.74	3374829
2023-08-03	30.51	30.63	30.43	30.48	3370157
2023-08-04	30.55	30.84	30.54	30.69	3003654
2023-08-07	30.81	30.84	30.70	30.75	2678202
2023-08-08	30.67	30.76	30.64	30.71	2273247
2023-08-09	30.77	30.81	30.66	30.71	2160110
2023-08-10	30.82	30.83	30.60	30.64	2187430
2023-08-11	30.60	30.70	30.54	30.70	1937687
2023-08-14	30.63	30.69	30.58	30.68	1877137
2023-08-15	30.63	30.63	30.43	30.47	2083336
2023-08-16	30.35	30.43	30.23	30.30	4558761
2023-08-17	30.27	30.34	30.09	30.19	3346430
2023-08-18	30.15	30.23	30.10	30.14	2951037
2023-08-21	30.07	30.10	29.92	29.99	4770321
2023-08-22	30.02	30.07	29.97	30.00	2617723
2023-08-23	30.10	30.29	30.08	30.28	2565810
2023-08-24	30.29	30.35	30.11	30.14	2724948
2023-08-25	30.16	30.29	30.05	30.22	3109757
2023-08-28	30.35	30.39	30.27	30.31	1651404
2023-08-29	30.34	30.52	30.31	30.50	2747561
2023-08-30	30.47	30.57	30.47	30.53	2834341
2023-08-31	30.55	30.81	30.55	30.75	4526839
2023-09-01	30.64	30.67	30.50	30.66	3019380
2023-09-05	30.57	30.60	30.40	30.43	2277118
2023-09-06	30.47	30.49	30.30	30.35	2169495
2023-09-07	30.25	30.43	30.24	30.32	1800826
2023-09-08	30.39	30.49	30.37	30.45	1775893
2023-09-11	30.37	30.37	30.37	30.37	57074
2023-09-12	30.33	30.41	30.30	30.34	1561295
2023-09-13	30.36	30.44	30.31	30.42	1811132
2023-09-14	30.50	30.57	30.45	30.53	2214901
2023-09-15	30.51	30.56	30.45	30.51	2882130
2023-09-18	30.51	30.63	30.46	30.62	2805376
2023-09-19	30.58	30.67	30.55	30.63	2809753
2023-09-20	30.69	30.78	30.61	30.62	2623132
2023-09-21	30.42	30.42	30.15	30.21	6007387
2023-09-22	30.32	30.38	30.22	30.32	2708360
2023-09-25	30.18	30.27	30.10	30.24	3245513
2023-09-26	30.22	30.26	29.98	30.04	3683465
2023-09-27	30.11	30.15	29.85	30.06	5197650
2023-09-28	29.92	30.17	29.87	30.15	5854248
2023-09-29	30.25	30.36	30.14	30.15	5206399
2023-10-02	29.90	29.96	29.59	29.62	4568744
2023-10-03	29.49	29.51	28.92	29.05	8065448
2023-10-04	29.23	29.27	28.95	29.00	6089199
2023-10-05	29.04	29.08	28.92	28.98	3714489
2023-10-06	28.78	28.99	28.63	28.88	3844500
2023-10-09	28.96	29.12	28.81	29.05	2742706
2023-10-10	29.00	29.28	28.96	29.17	3943664
2023-10-11	29.36	29.40	29.18	29.31	4456343
2023-10-12	29.26	29.30	28.99	29.02	4167725
2023-10-13	29.15	29.25	28.85	28.92	4081090
2023-10-16	28.96	29.00	28.74	28.94	5314920
2023-10-17	28.76	28.89	28.66	28.75	5297010
2023-10-18	28.66	28.72	28.50	28.64	6438280
2023-10-19	28.60	28.73	28.29	28.34	7897151
2023-10-20	28.39	28.55	28.15	28.51	5798082
2023-10-23	28.41	28.57	28.32	28.56	7471132
2023-10-24	28.60	28.88	28.56	28.82	6154271
2023-10-25	28.71	28.74	28.52	28.56	4681708
2023-10-26	28.58	28.73	28.56	28.58	3579601
2023-10-27	28.57	28.66	28.38	28.43	3014172
2023-10-30	28.51	28.55	28.38	28.46	2953870
2023-10-31	28.55	28.65	28.50	28.58	4016573
2023-11-01	28.56	28.94	28.50	28.93	5922834
2023-11-02	29.21	29.59	29.15	29.52	8673083
2023-11-03	29.76	30.03	29.75	29.99	7896130
2023-11-06	29.97	29.97	29.78	29.82	6939273
2023-11-07	29.92	29.92	29.70	29.74	3761728
2023-11-08	29.80	29.88	29.70	29.76	4327776
2023-11-09	29.74	29.77	29.41	29.45	5506131
2023-11-10	29.54	29.61	29.46	29.53	3752508
2023-11-13	29.48	29.72	29.40	29.69	3778213
2023-11-14	30.08	30.30	30.00	30.08	5661892
2023-11-15	30.05	30.15	29.98	30.07	4955849
2023-11-16	30.11	30.19	30.05	30.13	3399704
2023-11-17	30.24	30.29	30.14	30.15	3530675
2023-11-20	30.15	30.23	30.15	30.20	3413630
2023-11-21	30.15	30.20	30.03	30.10	3000495
2023-11-22	30.16	30.17	29.83	29.94	5981611
2023-11-24	29.91	30.04	29.88	29.98	1482136
2023-11-27	30.01	30.21	30.01	30.19	3591607
2023-11-28	30.18	30.35	30.14	30.29	4390032
2023-11-29	30.38	30.55	30.37	30.52	4192146
2023-11-30	30.56	30.71	30.46	30.66	5550411
2023-12-01	30.55	30.83	30.47	30.82	5662696
2023-12-04	30.73	30.83	30.57	30.62	3707295
2023-12-05	30.73	30.77	30.64	30.65	3793941
2023-12-06	30.72	30.79	30.62	30.70	3625696
2023-12-07	30.73	30.87	30.70	30.72	5442850
2023-12-08	30.57	30.71	30.53	30.66	4632799
2023-12-11	30.62	30.62	30.34	30.53	5717830
2023-12-12	30.53	30.60	30.42	30.54	4362347
2023-12-13	30.60	31.01	30.51	30.97	6145165
2023-12-14	31.04	31.25	30.99	31.18	11062584
2023-12-15	31.15	31.24	31.00	31.05	7332462
2023-12-18	30.98	31.06	30.88	30.95	4890066
2023-12-19	31.00	31.14	30.96	31.12	4710079
2023-12-20	31.17	31.27	31.09	31.11	6222069
2023-12-21	31.20	31.28	31.12	31.19	5486718
2023-12-22	31.27	31.32	31.17	31.23	3057013
2023-12-26	31.26	31.37	31.21	31.25	4891105
2023-12-27	31.31	31.42	31.25	31.40	6579765
2023-12-28	31.38	31.49	31.30	31.31	4403751
2023-12-29	31.33	31.33	31.16	31.19	4893179
2024-01-02	31.09	31.21	31.02	31.15	4400577
2024-01-03	31.07	31.24	30.87	31.16	7285193
2024-01-04	31.08	31.22	31.06	31.12	3877288
2024-01-05	31.06	31.31	31.06	31.12	4555976
2024-01-08	31.24	31.42	31.16	31.41	4379490
2024-01-09	31.34	31.49	31.32	31.42	3509865
2024-01-10	31.48	31.58	31.43	31.44	3038786
2024-01-11	31.40	31.55	31.40	31.51	5363212
2024-01-12	31.57	31.62	31.48	31.58	2756974
2024-01-16	31.50	31.57	31.39	31.45	4983100
2024-01-17	31.39	31.45	31.30	31.33	5957599
2024-01-18	31.40	31.41	31.17	31.25	6160299
2024-01-19	31.27	31.50	31.13	31.49	5690645
2024-01-22	31.56	31.63	31.49	31.61	4434579
2024-01-23	31.58	31.64	31.52	31.57	3806413
2024-01-24	31.66	31.69	31.56	31.68	3979560
2024-01-25	31.78	31.98	31.71	31.96	5195030
2024-01-26	31.95	32.05	31.87	31.99	5272213
2024-01-29	32.08	32.12	31.97	32.10	4038718
2024-01-30	32.12	32.22	32.04	32.18	3685160
2024-01-31	32.06	32.19	32.06	32.06	5322452
2024-02-01	31.98	32.11	31.73	32.11	7123422
2024-02-02	31.93	32.01	31.88	31.98	4780816
2024-02-05	31.88	31.88	31.60	31.63	4871031
2024-02-06	31.65	31.74	31.61	31.68	4722426
2024-02-07	31.80	31.80	31.60	31.70	3924170
2024-02-08	31.69	31.81	31.60	31.81	4640663
2024-02-09	31.79	31.99	31.72	31.96	3536642
2024-02-12	32.00	32.10	31.96	32.09	5302874
2024-02-13	31.83	31.84	31.56	31.63	5432458
2024-02-14	31.68	31.84	31.68	31.78	3895165
2024-02-15	31.87	31.97	31.75	31.89	4289785
2024-02-16	31.77	31.85	31.73	31.77	3147895
2024-02-20	31.75	31.90	31.70	31.83	3534913
2024-02-21	31.88	31.94	31.70	31.75	3782941
2024-02-22	31.85	31.94	31.82	31.92	3368475
2024-02-23	31.99	32.18	31.93	32.17	4624713
2024-02-26	32.23	32.23	32.02	32.06	4126706
2024-02-27	32.07	32.09	31.94	31.98	2864952
2024-02-28	31.99	32.11	31.96	32.02	3328312
2024-02-29	32.15	32.23	32.02	32.18	4197791
2024-03-01	32.07	32.07	31.82	31.94	5459040
2024-03-04	31.87	31.97	31.82	31.83	4208710
2024-03-05	31.85	31.96	31.79	31.96	4271344
2024-03-06	32.01	32.13	31.97	32.05	5282133
2024-03-07	32.22	32.22	32.13	32.20	5017880
2024-03-08	32.21	32.29	32.21	32.23	3329712
2024-03-11	32.26	32.29	32.17	32.17	2457901
2024-03-12	32.16	32.26	32.09	32.25	4704070
2024-03-13	32.21	32.35	32.20	32.29	5077119
2024-03-14	32.23	32.26	32.03	32.03	5212017
2024-03-15	32.02	32.10	31.96	32.10	4652335
2024-03-18	32.13	32.18	32.02	32.14	4319159
2024-03-19	32.17	32.30	32.11	32.29	4851218
2024-03-20	32.33	32.45	32.22	32.45	4470582
2024-03-21	32.58	32.64	32.49	32.54	6250465
2024-03-22	32.62	32.66	32.42	32.42	3313576
2024-03-25	32.54	32.54	32.24	32.27	3511718
2024-03-26	32.27	32.38	32.22	32.25	3304639
2024-03-27	32.30	32.46	32.22	32.41	3900170
2024-03-28	32.47	32.53	32.20	32.23	5350018
2024-04-01	32.13	32.22	31.90	32.14	12391734
2024-04-02	31.95	31.99	31.77	31.90	5139869
2024-04-03	31.81	32.01	31.76	32.00	5300984
2024-04-04	32.09	32.20	32.01	32.08	6910197
2024-04-05	32.03	32.14	31.98	32.06	3509262
2024-04-08	31.99	32.09	31.99	32.00	2810018
2024-04-09	32.09	32.12	31.98	32.00	2857386
2024-04-10	31.78	31.85	31.38	31.50	10950091
2024-04-11	31.57	31.61	31.28	31.47	6223820
2024-04-12	31.41	31.49	31.25	31.25	4782348
2024-04-15	31.22	31.30	30.70	30.72	12487561
2024-04-16	30.60	30.85	30.56	30.65	6998207
2024-04-17	30.89	31.04	30.77	30.79	5581954
2024-04-18	30.81	30.89	30.69	30.72	5024129
2024-04-19	30.74	30.94	30.73	30.90	3329476
2024-04-22	30.88	31.10	30.86	31.05	3776225
2024-04-23	31.06	31.38	31.03	31.35	3229780
2024-04-24	31.29	31.40	31.21	31.34	4856966
2024-04-25	31.07	31.21	30.89	31.08	5445900
2024-04-26	31.20	31.35	31.11	31.13	2915736
2024-04-29	31.20	31.38	31.19	31.32	3524310
2024-04-30	31.22	31.32	30.96	30.96	5002955
2024-05-01	30.89	31.18	30.88	31.14	4893841
2024-05-02	31.15	31.33	31.05	31.19	3701365
2024-05-03	31.39	31.56	31.39	31.54	3369554
2024-05-06	31.64	31.74	31.54	31.67	4720855
2024-05-07	31.81	31.82	31.54	31.55	3598812
2024-05-08	31.46	31.56	31.20	31.29	9568519
2024-05-09	31.27	31.41	31.22	31.38	2922103
2024-05-10	31.38	31.43	31.25	31.40	2772144
2024-05-13	31.42	31.55	31.41	31.43	2931126
2024-05-14	31.44	31.58	31.44	31.45	2319378
2024-05-15	31.67	31.76	31.61	31.76	3591622
2024-05-16	31.73	31.78	31.62	31.67	2878378
2024-05-17	31.63	31.66	31.54	31.63	2346283
2024-05-20	31.64	31.70	31.59	31.66	1655975
2024-05-21	31.69	31.76	31.59	31.60	1962842
2024-05-22	31.55	31.66	31.48	31.51	3641723
2024-05-23	31.59	31.63	31.20	31.26	7715313
2024-05-24	31.34	31.53	31.26	31.50	3434508
2024-05-28	31.54	31.64	31.38	31.47	3422148
2024-05-29	31.34	31.38	31.17	31.19	3091442
2024-05-30	31.23	31.52	31.17	31.46	2686124
2024-05-31	31.58	31.78	31.52	31.75	3586231
2024-06-03	31.67	31.76	31.62	31.74	2520562
2024-06-04	31.72	31.84	31.68	31.68	3077027
2024-06-05	31.78	31.78	31.54	31.73	3123673
2024-06-06	31.71	31.78	31.68	31.77	2652089
2024-06-07	31.64	31.70	31.56	31.66	3186869
2024-06-10	31.63	31.64	31.48	31.53	2036000
2024-06-11	31.55	31.55	31.35	31.38	4048357
2024-06-12	31.60	31.79	31.54	31.56	3475585
2024-06-13	31.66	31.67	31.43	31.56	2814534
2024-06-14	31.55	31.60	31.44	31.46	2178948
2024-06-17	31.40	31.46	31.30	31.41	3456278
2024-06-18	31.43	31.59	31.43	31.56	3066488
2024-06-20	31.49	31.55	31.46	31.52	2930927
2024-06-21	31.51	31.64	31.46	31.57	2643158
2024-06-24	31.54	31.69	31.54	31.64	3746750
2024-06-25	31.69	31.69	31.57	31.65	2170822
2024-06-26	31.59	31.69	31.57	31.64	2260175
2024-06-27	31.65	31.74	31.58	31.61	2547265
2024-06-28	31.65	31.72	31.49	31.55	3722227
2024-07-01	31.31	31.45	31.11	31.28	3777021
2024-07-02	31.39	31.42	31.31	31.42	2492041
2024-07-03	31.46	31.68	31.44	31.68	2905427
2024-07-05	31.81	31.81	31.61	31.66	3010888
2024-07-08	31.71	31.71	31.54	31.59	2503652
2024-07-09	31.58	31.58	31.36	31.39	4653626
2024-07-10	31.41	31.58	31.36	31.57	2724460
2024-07-11	31.70	31.92	31.66	31.92	4709701
2024-07-12	31.96	32.04	31.87	31.97	4061254
2024-07-15	31.95	31.97	31.84	31.94	2427432
2024-07-16	31.98	32.02	31.94	31.99	2429248
2024-07-17	31.92	31.99	31.87	31.94	2885847
2024-07-18	31.97	32.03	31.77	31.87	3190856
2024-07-19	31.80	31.87	31.78	31.85	2715980
2024-07-22	31.88	32.00	31.87	31.92	3146292
2024-07-23	31.93	31.95	31.80	31.85	2958461
2024-07-24	31.77	31.83	31.53	31.54	4536656
2024-07-25	31.61	31.79	31.58	31.63	4863102
2024-07-26	31.75	31.81	31.73	31.80	4506937
2024-07-29	31.89	31.90	31.65	31.72	3682911
2024-07-30	31.75	31.78	31.66	31.73	3682131
2024-07-31	31.89	31.89	31.65	31.71	6267677
2024-08-01	31.64	31.70	31.52	31.65	7942011
2024-08-02	31.57	31.65	31.46	31.63	5526773
2024-08-05	31.10	31.34	30.88	31.18	7506400
2024-08-06	31.27	31.50	31.13	31.33	4802847
2024-08-07	31.48	31.63	31.42	31.48	4139763
2024-08-08	31.59	31.66	31.46	31.58	2823365
2024-08-09	31.61	31.65	31.47	31.57	3713945
2024-08-12	31.55	31.57	31.35	31.37	2887069
2024-08-13	31.47	31.64	31.44	31.64	3455246
2024-08-14	31.65	31.79	31.64	31.77	3409883
2024-08-15	31.80	31.81	31.62	31.73	3372123
2024-08-16	31.75	31.94	31.74	31.93	2302366
2024-08-19	31.95	32.04	31.92	31.96	2385050
2024-08-20	31.98	32.07	31.97	32.04	2647192
2024-08-21	32.11	32.24	32.04	32.21	2691199
2024-08-22	32.19	32.22	32.11	32.17	2793369
2024-08-23	32.21	32.38	32.19	32.37	3232333
2024-08-26	32.42	32.48	32.30	32.34	2834943
2024-08-27	32.31	32.41	32.30	32.37	2819041
2024-08-28	32.37	32.50	32.37	32.39	2797789
2024-08-29	32.44	32.52	32.41	32.51	2807100
2024-08-30	32.53	32.57	32.31	32.36	4183743
2024-09-03	32.28	32.28	32.08	32.11	2787980
2024-09-04	32.13	32.36	32.13	32.31	3747915
2024-09-05	32.33	32.49	32.33	32.43	3645639
2024-09-06	32.52	32.57	32.22	32.35	3377569
2024-09-09	32.41	32.62	32.38	32.60	2668531
2024-09-10	32.67	32.67	32.45	32.63	3067312
2024-09-11	32.63	32.77	32.51	32.76	4141739
2024-09-12	32.71	32.87	32.71	32.84	2926276
2024-09-13	32.92	33.01	32.88	32.99	3420018
2024-09-16	33.00	33.18	33.00	33.17	3204582
2024-09-17	33.20	33.30	32.49	33.21	4669720
2024-09-18	33.28	33.43	33.14	33.29	4695775
2024-09-19	33.40	33.43	33.31	33.43	3254672
2024-09-20	33.40	33.49	33.32	33.48	2375032
2024-09-23	33.53	33.53	33.40	33.45	2981627
2024-09-24	33.42	33.52	33.32	33.51	4027318
2024-09-25	33.48	33.53	33.42	33.44	3023036
2024-09-26	33.53	33.57	33.43	33.49	3081034
2024-09-27	33.55	33.59	33.43	33.45	2966843
2024-09-30	33.44	33.46	33.22	33.23	5027886
2024-10-01	33.19	33.28	33.02	33.23	4340591
2024-10-02	33.17	33.32	33.09	33.31	3636068
2024-10-03	33.28	33.37	33.23	33.27	3980946
2024-10-04	33.17	33.20	33.09	33.17	3975488
2024-10-07	33.11	33.11	32.87	32.89	4671965
2024-10-08	32.87	33.13	32.85	33.11	2443584
2024-10-09	33.10	33.17	33.04	33.12	2510685
2024-10-10	33.05	33.11	32.98	33.04	2595539
2024-10-11	32.98	33.26	32.93	33.25	2788465
2024-10-14	33.19	33.38	33.12	33.37	2364440
2024-10-15	33.44	33.58	33.37	33.46	6141455
2024-10-16	33.48	33.58	33.42	33.51	3586323
2024-10-17	33.48	33.49	33.37	33.45	3392083
2024-10-18	33.49	33.52	33.41	33.48	1847715
2024-10-21	33.35	33.36	33.05	33.12	5076002
2024-10-22	33.16	33.26	33.03	33.26	3500974
2024-10-23	33.13	33.15	32.87	32.96	4613256
2024-10-24	33.01	33.06	32.91	33.04	2886296
2024-10-25	33.13	33.21	32.92	32.99	2455022
2024-10-28	33.00	33.09	32.89	32.89	3698861
2024-10-29	32.77	32.93	32.71	32.90	4301509
2024-10-30	32.99	33.10	32.88	32.89	2694999
2024-10-31	32.88	32.92	32.74	32.84	3478548
2024-11-01	32.79	32.81	32.50	32.54	3801037
2024-11-04	32.62	32.84	32.62	32.80	4546281
2024-11-05	32.80	33.07	32.78	33.06	4854306
2024-11-06	32.80	32.94	32.72	32.80	6295326
2024-11-07	32.83	33.03	32.83	33.00	4588832
2024-11-08	33.05	33.30	33.03	33.30	6100947
2024-11-11	33.31	33.31	32.96	33.02	5344153
2024-11-12	32.92	33.03	32.68	32.69	5599166
2024-11-13	32.85	32.89	32.65	32.67	3767438
2024-11-14	32.78	32.79	32.60	32.61	3440109
2024-11-15	32.54	32.61	32.50	32.59	3298725
2024-11-18	32.55	32.69	32.52	32.58	3215890
2024-11-19	32.58	32.64	32.43	32.51	3580379
2024-11-20	32.46	32.46	32.31	32.35	3824555
2024-11-21	32.40	32.66	32.39	32.64	5856843
2024-11-22	32.69	32.73	32.60	32.70	3238402
2024-11-25	32.91	32.98	32.79	32.82	3876896
2024-11-26	32.87	32.87	32.53	32.62	4369720
2024-11-27	32.68	32.77	32.63	32.75	4745227
2024-11-29	32.88	32.95	32.77	32.95	1999328
2024-12-02	32.82	32.83	32.56	32.58	4062746
2024-12-03	32.56	32.65	32.46	32.52	3159754
2024-12-04	32.52	32.60	32.48	32.56	3253355
2024-12-05	32.56	32.66	32.51	32.61	3308721
2024-12-06	32.66	32.71	32.55	32.55	3289698
2024-12-09	32.55	32.63	32.46	32.46	3370898
2024-12-10	32.48	32.53	32.39	32.48	2705638
2024-12-11	32.53	32.59	32.46	32.47	3069577
2024-12-12	32.44	32.45	32.26	32.27	3995149
2024-12-13	32.23	32.30	32.06	32.11	8785252
2024-12-16	32.14	32.23	32.07	32.14	5330911
2024-12-17	32.12	32.17	32.04	32.11	3642381
2024-12-18	31.96	32.03	31.58	31.62	4527566
2024-12-19	31.48	31.57	31.34	31.48	6346645
2024-12-20	31.53	31.70	31.51	31.65	4077893
2024-12-23	31.73	31.74	31.50	31.50	4912174
2024-12-24	31.45	31.52	31.32	31.46	3409915
2024-12-26	31.36	31.45	31.33	31.41	4600228
2024-12-27	31.33	31.40	31.22	31.23	6361802
2024-12-30	31.18	31.44	31.15	31.42	6196153
2024-12-31	31.44	31.56	31.37	31.44	5229955
2025-01-02	31.61	31.84	31.60	31.82	4789941
2025-01-03	31.89	32.09	31.86	32.05	3954398
2025-01-06	32.01	32.08	31.86	31.97	5208351
2025-01-07	31.91	32.00	31.57	31.60	6241390
2025-01-08	31.51	31.63	31.43	31.49	4645245
2025-01-10	31.30	31.35	31.06	31.08	5519162
2025-01-13	31.03	31.03	30.83	30.93	5953239
2025-01-14	30.97	31.16	30.94	31.13	4321031
2025-01-15	31.37	31.71	31.36	31.71	4694485
2025-01-16	31.67	31.89	31.58	31.68	6349052
2025-01-17	31.78	31.85	31.68	31.75	3082571
2025-01-21	31.88	32.11	31.88	32.11	3785193
2025-01-22	32.10	32.13	31.92	31.99	3823813
2025-01-23	31.83	32.03	31.80	31.99	3284833
2025-01-24	31.98	32.13	31.96	32.08	2841611
2025-01-27	31.98	32.27	31.97	32.26	4943013
2025-01-28	32.23	32.28	32.02	32.04	4360556
2025-01-29	32.09	32.15	31.82	31.91	3342332
2025-01-30	32.07	32.11	32.01	32.10	3548084
2025-01-31	32.09	32.18	31.80	31.81	5325790
2025-02-03	31.48	31.61	31.42	31.45	4571515
2025-02-04	31.40	31.59	31.40	31.55	3279467
2025-02-05	31.66	31.80	31.63	31.80	3977448
2025-02-06	31.85	31.86	31.66	31.71	3936709
2025-02-07	31.64	31.68	31.52	31.55	2523720
2025-02-10	31.59	31.69	31.58	31.64	2642119
2025-02-11	31.51	31.64	31.51	31.61	2418576
2025-02-12	31.37	31.53	31.29	31.51	3481229
2025-02-13	31.60	31.74	31.60	31.70	2955513
2025-02-14	31.79	31.86	31.77	31.80	2691621
2025-02-18	31.74	31.82	31.69	31.74	2501820
2025-02-19	31.70	31.80	31.61	31.72	3447662
2025-02-20	31.79	31.85	31.54	31.65	3698948
2025-02-21	31.65	31.75	31.60	31.63	2534323
2025-02-24	31.64	31.73	31.59	31.69	2741223
2025-02-25	31.81	31.87	31.72	31.84	3368313
2025-02-26	31.88	31.99	31.77	31.83	3143903
2025-02-27	31.83	31.87	31.71	31.73	2454322
2025-02-28	31.78	31.86	31.71	31.85	2723763
2025-03-03	31.68	31.72	31.48	31.54	3212434
2025-03-04	31.47	31.50	31.24	31.32	4975820
2025-03-05	31.34	31.41	31.26	31.34	3143921
2025-03-06	31.21	31.31	31.18	31.22	3647204
2025-03-07	31.28	31.29	31.02	31.07	4136885
2025-03-10	31.00	31.03	30.82	30.87	4294152
2025-03-11	30.83	30.93	30.75	30.87	3918993
2025-03-12	31.00	31.03	30.79	31.00	3348512

Explore More About PFF

Coins representing dividend payouts and trends

PFF Dividend History

Discover iShares Preferred and'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

PFF Stock Split History

Discover iShares Preferred and'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

PFF Historical Prices

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

Web Analytics