Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ProShares UltraShort Lehman (TBT) Historical Prices: Free Download & Interactive Data Table 2025

TBT Historical Prices

Summary

Key Stock Metrics

28.86

(October 1, 2024)

52-Week Low

39.70

(May 22, 2025)

52-Week High

300.00

(June 2, 2008)

All-Time High

34.06

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-05-01	273.40	279.68	273.40	120.84	5175
2008-05-02	286.00	286.00	278.00	282.36	9405
2008-05-05	284.80	285.36	281.08	282.32	6657
2008-05-06	280.36	287.80	279.92	287.00	3792
2008-05-07	288.00	289.16	283.84	283.92	24223
2008-05-08	282.60	284.00	278.64	278.64	25445
2008-05-09	274.68	277.64	274.52	276.60	36886
2008-05-12	276.72	277.24	272.88	277.24	11834
2008-05-13	281.12	284.32	279.60	284.16	7239
2008-05-14	279.74	287.12	279.44	283.52	10511
2008-05-15	284.60	293.88	277.96	278.04	17264
2008-05-16	281.72	282.36	274.48	281.08	21528
2008-05-19	279.72	283.44	277.60	279.56	59494
2008-05-20	276.86	279.88	276.40	277.12	20321
2008-05-21	279.20	280.36	276.00	276.88	23780
2008-05-22	280.72	286.84	280.44	283.56	40114
2008-05-23	281.20	281.56	278.28	280.40	31437
2008-05-27	284.60	285.20	282.40	284.52	27626
2008-05-28	289.40	291.12	287.76	290.80	40034
2008-05-29	292.68	298.32	292.00	294.36	81591
2008-05-30	291.28	291.96	288.92	290.88	42490
2008-06-02	290.00	300.00	285.56	287.64	31421
2008-06-03	292.88	292.88	281.20	283.64	34431
2008-06-04	283.20	290.00	280.56	288.60	26451
2008-06-05	290.24	293.14	289.56	292.25	27992
2008-06-06	286.32	287.68	282.64	284.40	37195
2008-06-09	287.20	288.28	281.20	285.00	32245
2008-06-10	286.72	291.84	285.20	289.60	31165
2008-06-11	288.96	292.00	285.36	289.72	43350
2008-06-12	294.04	297.60	290.48	295.93	82597
2008-06-13	296.92	298.40	293.38	298.04	38674
2008-06-16	296.00	299.12	296.00	297.36	36259
2008-06-17	295.80	298.92	294.80	295.96	15943
2008-06-18	295.80	295.80	290.00	290.72	32980
2008-06-19	294.00	296.28	291.92	295.12	35617
2008-06-20	290.04	291.68	288.76	290.88	32978
2008-06-23	289.84	290.60	287.28	289.80	22326
2008-06-24	287.00	288.46	284.80	285.68	75125
2008-06-25	285.60	290.80	285.40	285.84	39442
2008-06-26	284.00	285.28	280.60	282.16	49964
2008-06-27	279.00	280.68	274.20	275.00	101992
2008-06-30	275.88	276.20	272.96	274.28	55814
2008-07-01	271.44	277.44	270.56	276.64	48229
2008-07-02	274.12	275.84	272.44	273.96	26444
2008-07-03	278.00	278.04	273.76	275.12	21718
2008-07-07	275.60	277.56	268.72	272.80	47236
2008-07-08	272.50	272.50	268.68	269.12	50759
2008-07-09	269.96	269.96	266.00	266.00	47204
2008-07-10	266.92	269.52	265.04	266.52	79866
2008-07-11	266.48	276.12	265.40	274.40	94037
2008-07-14	273.08	275.32	267.80	269.00	85693
2008-07-15	268.78	271.04	266.60	269.44	60577
2008-07-16	275.20	279.80	273.84	279.20	60644
2008-07-17	279.48	284.00	278.00	282.80	85602
2008-07-18	283.60	284.96	280.04	284.92	40525
2008-07-21	284.16	286.48	282.08	282.08	45507
2008-07-22	283.60	287.00	283.04	285.64	67435
2008-07-23	285.36	289.16	285.36	286.88	64771
2008-07-24	284.73	284.73	278.92	280.64	63347
2008-07-25	284.00	287.20	282.00	286.12	37724
2008-07-28	281.92	282.72	278.00	280.64	41627
2008-07-29	283.36	285.12	281.00	283.12	20102
2008-07-30	286.12	287.20	279.32	281.96	24439
2008-07-31	276.88	279.00	275.96	276.23	35009
2008-08-01	278.40	278.64	275.60	275.64	34655
2008-08-04	278.04	278.52	274.80	277.00	18394
2008-08-05	276.20	281.88	274.72	281.88	33596
2008-08-06	282.68	285.97	282.28	283.58	33826
2008-08-07	281.20	282.36	273.00	274.12	66274
2008-08-08	272.72	275.28	272.04	272.56	42185
2008-08-11	274.44	280.84	274.40	277.04	55218
2008-08-12	273.60	274.04	271.96	272.60	31477
2008-08-13	271.32	275.40	270.08	274.48	51482
2008-08-14	270.96	272.12	268.68	270.47	67112
2008-08-15	268.48	272.00	266.20	266.60	60384
2008-08-18	266.72	266.72	263.24	264.00	35238
2008-08-19	263.20	266.96	263.20	266.44	27021
2008-08-20	264.60	265.96	262.52	265.96	40987
2008-08-21	263.88	267.90	263.56	265.76	29218
2008-08-22	266.28	268.40	265.28	265.60	26171
2008-08-25	259.92	261.40	258.40	259.08	65103
2008-08-26	261.20	262.20	259.60	260.00	11940
2008-08-27	263.56	263.56	259.20	259.31	21395
2008-08-28	260.80	262.16	257.60	259.40	28393
2008-08-29	261.00	263.20	259.92	261.84	27170
2008-09-02	264.88	265.00	256.40	256.40	35759
2008-09-03	256.68	257.28	254.00	254.76	33847
2008-09-04	253.32	254.44	250.40	250.56	42128
2008-09-05	248.32	251.32	246.44	250.60	43821
2008-09-08	254.72	255.60	249.52	250.00	86309
2008-09-09	249.71	250.60	244.00	244.60	111012
2008-09-10	248.20	249.20	245.12	247.00	26295
2008-09-11	244.48	247.98	242.80	246.88	43792
2008-09-12	246.88	254.04	245.68	253.60	32830
2008-09-15	245.00	247.24	235.32	235.40	209311
2008-09-16	223.52	262.00	223.44	236.80	147654
2008-09-17	233.36	235.00	231.04	235.00	102528
2008-09-18	237.84	243.32	234.96	242.52	54280
2008-09-19	250.52	257.12	250.00	256.40	79749
2008-09-22	259.56	263.60	257.20	258.32	72539
2008-09-23	258.36	261.30	256.00	258.08	67365
2008-09-24	257.00	259.10	252.44	255.60	37470
2008-09-25	254.00	260.04	254.00	257.20	50965
2008-09-26	251.24	256.00	251.24	254.80	33860
2008-09-29	251.24	251.24	234.60	239.31	145543
2008-09-30	242.00	250.61	239.32	249.40	47527
2008-10-01	242.80	248.00	236.48	243.92	52603
2008-10-02	243.72	243.72	238.74	239.16	53763
2008-10-03	238.16	245.04	235.40	235.96	53125
2008-10-06	232.60	235.40	224.04	228.80	103201
2008-10-07	230.00	234.68	225.40	228.80	66199
2008-10-08	219.72	239.48	219.72	236.04	113287
2008-10-09	240.96	242.40	234.36	239.49	114180
2008-10-10	241.00	247.92	239.40	243.00	118360
2008-10-13	250.52	253.80	244.20	253.28	99500
2008-10-14	257.68	259.60	248.24	254.00	171079
2008-10-15	253.00	256.00	247.44	248.38	80826
2008-10-16	252.96	252.96	245.80	251.60	41583
2008-10-17	255.28	259.64	248.76	254.47	71810
2008-10-20	258.36	258.36	249.12	250.52	96522
2008-10-21	246.04	249.82	241.48	245.20	68647
2008-10-22	237.24	242.40	233.56	236.84	109623
2008-10-23	236.00	237.41	225.80	233.64	72551
2008-10-24	224.84	240.00	224.80	239.48	68945
2008-10-27	236.96	241.96	230.76	237.20	80134
2008-10-28	243.60	246.16	237.60	243.96	77351
2008-10-29	242.44	251.96	240.80	246.80	71954
2008-10-30	252.40	252.40	247.24	252.00	84894
2008-10-31	251.52	259.20	247.20	257.20	94233
2008-11-03	258.68	258.80	254.52	256.44	67628
2008-11-04	259.60	259.60	245.52	246.20	110721
2008-11-05	246.00	248.00	241.32	242.00	122196
2008-11-06	246.40	249.96	244.00	245.40	76013
2008-11-07	252.92	252.92	245.96	248.00	62484
2008-11-10	250.60	253.08	243.16	245.41	101519
2008-11-11	246.12	246.12	240.32	242.86	59184
2008-11-12	243.44	244.00	239.80	241.60	95218
2008-11-13	245.32	254.24	242.00	252.80	162445
2008-11-14	250.28	250.28	242.00	242.80	159040
2008-11-17	241.96	242.42	239.20	240.36	88447
2008-11-18	238.80	239.04	233.04	235.16	114842
2008-11-19	232.24	232.76	222.80	223.36	280420
2008-11-20	208.16	213.80	198.04	199.12	394103
2008-11-21	203.20	211.76	201.64	206.44	338056
2008-11-24	209.96	212.80	208.20	211.96	259293
2008-11-25	202.16	207.88	200.60	201.36	776812
2008-11-26	199.40	202.00	195.00	199.36	351680
2008-11-28	197.00	197.84	192.80	193.60	160173
2008-12-01	189.32	189.44	178.40	180.28	612436
2008-12-02	183.24	186.00	176.24	179.00	506184
2008-12-03	179.92	182.40	174.92	177.08	572146
2008-12-04	174.52	176.28	169.32	171.04	416323
2008-12-05	173.12	177.40	168.48	176.40	829996
2008-12-08	176.00	178.40	174.00	175.52	864356
2008-12-09	175.28	177.00	168.64	169.52	707331
2008-12-10	174.28	174.28	170.60	171.00	534166
2008-12-11	170.40	175.52	169.88	171.80	960589
2008-12-12	169.00	179.20	169.00	170.32	826873
2008-12-15	171.04	172.56	165.08	165.20	659097
2008-12-16	167.08	167.08	158.04	158.60	1365055
2008-12-17	146.80	150.56	146.00	148.52	2094802
2008-12-18	146.76	148.20	142.04	144.24	1807598
2008-12-19	146.20	146.80	142.68	144.00	921779
2008-12-22	144.92	147.68	144.21	144.56	1075804
2008-12-23	148.68	148.92	145.40	146.48	914302
2008-12-24	147.04	148.00	146.12	146.68	251484
2008-12-26	146.64	146.64	144.20	145.60	251218
2008-12-29	145.16	148.48	143.96	148.44	821886
2008-12-30	148.36	148.68	143.40	143.40	1120743
2008-12-31	143.96	151.68	143.28	150.92	1560986
2009-01-02	149.04	157.44	148.24	156.00	1951831
2009-01-05	159.96	168.00	157.80	166.10	3492875
2009-01-06	170.44	171.84	163.52	167.80	2523349
2009-01-07	168.72	170.76	166.24	167.20	1580660
2009-01-08	167.08	169.16	165.56	166.92	1300150
2009-01-09	170.08	170.20	164.00	166.76	1314133
2009-01-12	168.80	169.00	160.16	161.28	1063115
2009-01-13	162.12	164.24	161.32	162.04	833472
2009-01-14	159.96	159.96	155.12	155.92	1411520
2009-01-15	155.08	156.92	153.64	155.00	1180588
2009-01-16	162.32	162.52	153.40	160.32	1213592
2009-01-20	165.84	166.40	159.80	161.32	1131938
2009-01-21	166.12	171.40	163.52	171.36	1377290
2009-01-22	170.72	179.28	170.20	176.16	2183472
2009-01-23	178.96	182.60	176.92	178.88	1853132
2009-01-26	180.04	183.76	178.52	182.44	1554052
2009-01-27	179.80	179.80	172.08	174.40	1568013
2009-01-28	173.60	183.76	172.28	181.00	2059720
2009-01-29	184.08	191.32	181.12	191.16	1733725
2009-01-30	188.00	192.40	186.80	191.20	1716870
2009-02-02	187.88	189.68	182.76	183.58	1374229
2009-02-03	186.88	193.16	186.32	192.48	1258073
2009-02-04	193.00	197.12	192.64	193.91	1317580
2009-02-05	192.40	194.60	188.40	192.48	983755
2009-02-06	194.36	195.96	192.20	195.24	1035535
2009-02-09	196.88	199.44	193.80	194.48	1279042
2009-02-10	188.40	190.48	184.00	185.20	1934648
2009-02-11	181.20	182.28	178.80	180.64	1441948
2009-02-12	181.56	185.12	180.08	183.84	1158430
2009-02-13	187.48	193.16	187.44	190.84	1229808
2009-02-17	184.32	184.32	180.64	181.04	1433442
2009-02-18	179.68	184.60	177.20	183.40	1237141
2009-02-19	190.44	191.40	185.52	189.48	1249999
2009-02-20	183.36	187.68	181.04	185.64	1488369
2009-02-23	187.28	187.44	182.40	182.60	1039444
2009-02-24	180.00	181.80	176.04	180.64	1707094
2009-02-25	180.40	187.80	179.16	186.20	1582523
2009-02-26	189.20	191.80	187.20	190.48	1342687
2009-02-27	189.68	194.84	188.28	192.68	1267187
2009-03-02	189.60	190.16	185.48	186.96	1665020
2009-03-03	190.00	190.96	185.00	188.40	1212730
2009-03-04	192.44	193.32	189.36	190.32	1432259
2009-03-05	183.12	185.12	178.08	179.68	2222350
2009-03-06	181.60	182.28	176.04	181.40	1577835
2009-03-09	180.64	185.16	180.20	183.84	1008744
2009-03-10	187.40	190.44	186.88	190.32	1302327
2009-03-11	191.00	192.80	186.20	186.92	1703935
2009-03-12	186.84	188.00	181.88	184.76	1354299
2009-03-13	186.64	188.00	182.84	186.56	995883
2009-03-16	193.00	193.96	190.64	191.76	1488792
2009-03-17	189.96	195.00	187.12	194.04	1295369
2009-03-18	192.28	192.84	172.48	178.64	3878438
2009-03-19	174.80	179.64	174.56	179.64	1827175
2009-03-20	178.60	181.08	177.72	180.40	973809
2009-03-23	180.36	183.36	178.76	183.20	891603
2009-03-24	185.88	187.04	176.56	179.72	1928424
2009-03-25	182.36	185.92	180.88	184.44	1414320
2009-03-26	185.16	186.40	179.88	180.80	1229199
2009-03-27	179.44	181.16	176.72	178.32	1042856
2009-03-30	175.24	180.08	173.56	177.04	1272363
2009-03-31	176.16	176.56	173.72	174.56	929945
2009-04-01	171.28	174.12	170.60	171.32	1231318
2009-04-02	172.76	175.60	171.64	174.40	988733
2009-04-03	176.08	183.04	174.68	181.72	1371522
2009-04-06	180.00	184.52	179.36	183.36	928577
2009-04-07	182.92	183.60	180.63	182.08	665229
2009-04-08	181.72	181.72	178.48	179.38	707363
2009-04-09	182.96	184.92	180.88	183.00	721614
2009-04-13	181.12	181.32	179.20	180.04	539135
2009-04-14	180.00	181.20	177.20	177.80	642316
2009-04-15	177.40	181.48	176.80	178.88	558505
2009-04-16	181.00	181.40	179.32	181.00	696125
2009-04-17	182.76	186.48	181.84	185.52	1592007
2009-04-20	182.08	182.48	179.20	180.00	1333109
2009-04-21	177.04	182.50	176.36	182.36	856676
2009-04-22	182.40	186.96	181.88	185.08	1047588
2009-04-23	186.12	187.72	184.59	185.64	686929
2009-04-24	188.32	190.40	187.16	188.76	1099256
2009-04-27	186.84	190.64	186.40	186.80	807317
2009-04-28	184.96	193.88	184.72	192.24	1092130
2009-04-29	192.04	197.40	190.08	195.60	1744800
2009-04-30	198.36	200.60	196.68	197.24	1291766
2009-05-01	200.76	202.72	199.68	200.80	1344876
2009-05-04	200.12	201.96	197.52	199.32	1149681
2009-05-05	199.00	201.84	197.56	199.56	786694
2009-05-06	200.40	200.96	196.80	200.44	987361
2009-05-07	205.16	211.80	202.20	209.64	2440349
2009-05-08	209.36	210.56	207.28	208.96	1061677
2009-05-11	204.72	205.52	202.52	203.20	1208677
2009-05-12	203.64	205.16	199.92	201.36	992707
2009-05-13	198.84	207.80	196.24	197.16	1145290
2009-05-14	198.64	198.84	195.00	195.76	851984
2009-05-15	196.40	198.12	195.87	196.52	916505
2009-05-18	196.36	202.44	196.28	202.00	1226241
2009-05-19	203.72	205.32	202.04	204.16	1015496
2009-05-20	204.00	204.76	199.20	199.80	1060791
2009-05-21	197.40	210.68	197.00	209.72	1854214
2009-05-22	212.80	215.29	210.16	214.28	1702104
2009-05-26	212.32	220.72	211.60	220.28	1572948
2009-05-27	220.40	229.20	218.76	228.56	3054442
2009-05-28	221.68	229.68	220.64	223.08	3581923
2009-05-29	222.32	222.36	210.00	210.56	2741365
2009-06-01	217.52	224.92	217.40	222.10	2398988
2009-06-02	220.00	223.64	218.80	220.00	1381669
2009-06-03	218.24	221.08	214.88	215.96	1557025
2009-06-04	220.24	225.96	218.88	224.00	1573408
2009-06-05	228.00	229.28	222.72	227.76	2220629
2009-06-08	225.44	229.60	223.28	229.16	1357775
2009-06-09	226.32	230.64	225.40	228.88	1442990
2009-06-10	232.52	239.15	229.68	235.08	3632629
2009-06-11	238.08	238.60	228.52	230.88	2958356
2009-06-12	228.52	228.80	223.00	226.36	2161505
2009-06-15	223.28	223.60	220.36	221.96	1745489
2009-06-16	221.20	222.00	214.28	214.36	1972754
2009-06-17	213.68	216.76	209.60	216.68	2325643
2009-06-18	219.52	224.84	218.00	223.04	1985727
2009-06-19	223.92	224.44	217.24	217.36	1878192
2009-06-22	213.88	215.40	211.40	213.12	1608738
2009-06-23	212.20	212.80	206.84	207.40	2150392
2009-06-24	208.04	212.28	206.00	212.12	2460124
2009-06-25	209.76	212.12	204.08	204.12	2683510
2009-06-26	203.68	205.00	202.00	203.37	2559905
2009-06-29	201.20	203.36	200.12	202.60	1788344
2009-06-30	205.00	206.68	201.08	203.68	2164473
2009-07-01	206.64	207.60	204.08	204.24	1534630
2009-07-02	203.32	204.12	201.57	202.92	996495
2009-07-06	204.08	206.76	202.92	203.76	808869
2009-07-07	205.52	205.60	200.16	200.76	948729
2009-07-08	199.36	200.08	192.04	193.40	2692941
2009-07-09	198.16	201.24	196.12	197.80	1529957
2009-07-10	196.28	196.96	193.20	193.64	1027752
2009-07-13	193.52	196.40	192.20	196.08	1033363
2009-07-14	199.72	203.88	198.00	202.52	1766827
2009-07-15	208.60	212.84	206.80	212.76	2021922
2009-07-16	208.00	208.96	205.92	208.00	1272654
2009-07-17	211.84	214.52	209.60	214.24	1555263
2009-07-20	216.40	216.74	208.72	211.96	1859468
2009-07-21	213.60	214.20	203.32	203.84	1754114
2009-07-22	204.60	209.00	204.00	207.12	1002881
2009-07-23	207.12	216.88	207.08	214.84	1812389
2009-07-24	214.48	215.96	212.76	212.76	941808
2009-07-27	218.40	219.84	216.32	217.68	1717843
2009-07-28	216.08	217.32	210.50	213.76	1795287
2009-07-29	208.92	214.88	208.44	211.56	1588104
2009-07-30	212.04	213.56	204.80	205.00	1733271
2009-07-31	201.88	204.28	197.40	197.72	2549996
2009-08-03	200.32	205.12	200.00	203.16	1829456
2009-08-04	200.72	209.04	200.36	206.28	1905723
2009-08-05	210.96	212.61	204.16	212.44	2006873
2009-08-06	212.44	214.88	207.80	210.72	1527015
2009-08-07	214.68	215.60	212.24	214.80	1912605
2009-08-10	214.20	214.64	208.80	209.04	1302818
2009-08-11	205.40	207.00	203.20	204.00	1867738
2009-08-12	203.00	210.88	202.44	208.80	2357490
2009-08-13	208.00	209.12	201.80	202.00	1683165
2009-08-14	201.00	201.44	197.16	201.16	1737470
2009-08-17	197.84	198.48	195.08	195.40	1574736
2009-08-18	195.40	197.64	194.72	196.92	1225899
2009-08-19	192.84	195.92	192.20	193.24	1796919
2009-08-20	191.88	194.44	190.08	190.48	1682602
2009-08-21	191.04	198.20	190.48	198.20	1913634
2009-08-24	199.60	199.72	191.68	191.68	1516906
2009-08-25	191.52	193.44	188.80	188.84	1594410
2009-08-26	188.52	189.40	187.08	187.32	1398648
2009-08-27	188.68	189.96	186.60	189.08	1189281
2009-08-28	191.28	191.56	186.96	186.96	804034
2009-08-31	187.56	189.76	185.72	186.24	956003
2009-09-01	188.28	192.80	185.40	187.26	1784628
2009-09-02	185.80	186.72	181.04	181.78	1498968
2009-09-03	184.44	185.36	183.20	184.26	1033802
2009-09-04	185.68	190.80	185.04	190.80	1009348
2009-09-08	192.88	193.56	189.44	192.84	972839
2009-09-09	195.16	196.72	193.28	193.68	1169147
2009-09-10	191.28	191.32	183.92	185.76	1774014
2009-09-11	183.48	184.36	180.24	183.92	2200613
2009-09-14	186.32	187.60	183.92	187.48	908248
2009-09-15	189.52	189.88	187.12	189.52	943062
2009-09-16	188.84	191.72	186.48	188.32	1333989
2009-09-17	187.64	189.52	183.56	183.84	1113188
2009-09-18	185.44	187.20	184.20	186.88	1090423
2009-09-21	185.60	188.76	184.40	186.72	978696
2009-09-22	187.48	187.96	184.68	184.80	888894
2009-09-23	186.12	189.04	183.88	184.48	1743560
2009-09-24	184.16	185.48	181.92	183.00	1647635
2009-09-25	180.92	183.12	178.24	178.36	2092887
2009-09-28	177.32	178.00	175.12	175.56	1587886
2009-09-29	177.04	177.72	174.24	175.48	1127571
2009-09-30	176.20	176.96	174.32	176.04	1097540
2009-10-01	173.92	174.20	170.00	171.16	2151505
2009-10-02	169.00	173.84	168.96	173.60	1598835
2009-10-05	171.88	173.96	171.08	173.12	984154
2009-10-06	174.04	176.68	174.04	176.60	1422042
2009-10-07	174.44	174.52	171.84	172.36	1469933
2009-10-08	170.68	177.80	170.60	176.12	3134247
2009-10-09	178.04	185.60	177.64	184.00	3067904
2009-10-12	183.92	185.28	182.44	182.96	946196
2009-10-13	181.20	182.56	180.40	181.52	988874
2009-10-14	185.20	187.52	182.92	186.72	1933068
2009-10-15	188.92	189.40	185.28	188.68	1379664
2009-10-16	186.28	188.00	184.56	184.80	1100747
2009-10-19	184.52	185.34	182.20	182.28	1102813
2009-10-20	179.08	181.00	178.20	180.36	1259110
2009-10-21	182.24	184.60	181.92	182.16	1401426
2009-10-22	185.20	185.20	183.24	184.04	1082747
2009-10-23	187.08	187.28	185.00	187.28	1162181
2009-10-26	188.80	192.24	188.40	191.56	1838990
2009-10-27	190.84	191.00	186.00	186.00	1566786
2009-10-28	185.52	186.36	182.88	184.12	1350065
2009-10-29	186.80	190.13	185.80	188.08	1443590
2009-10-30	185.52	186.40	181.92	182.64	1294464
2009-11-02	182.40	185.24	182.20	184.00	894217
2009-11-03	183.52	188.40	183.00	187.92	1565598
2009-11-04	189.96	192.96	188.00	190.88	2231982
2009-11-05	192.80	193.12	191.08	191.28	1063385
2009-11-06	190.36	194.28	190.24	190.76	1283805
2009-11-09	190.88	191.60	189.28	190.44	702661
2009-11-10	187.64	192.60	187.52	191.72	981884
2009-11-11	189.48	190.40	187.32	189.20	767768
2009-11-12	190.92	194.40	189.52	190.60	1191197
2009-11-13	188.64	190.12	187.60	188.08	618590
2009-11-16	185.32	185.84	182.12	183.52	2025633
2009-11-17	183.60	184.40	180.76	181.80	1535551
2009-11-18	182.12	184.60	181.68	184.12	885584
2009-11-19	182.72	183.92	180.52	182.96	813472
2009-11-20	183.48	185.12	182.08	183.36	1072928
2009-11-23	185.24	186.00	183.04	183.32	1072687
2009-11-24	183.16	183.56	180.72	181.32	964454
2009-11-25	181.48	183.40	178.76	179.56	1135390
2009-11-27	178.24	179.36	177.60	177.96	791554
2009-11-30	178.88	179.52	177.04	177.16	833246
2009-12-01	179.12	181.44	178.48	181.28	1024776
2009-12-02	180.92	182.04	178.40	180.40	865617
2009-12-03	184.08	184.68	182.44	184.48	1548298
2009-12-04	188.40	189.96	187.04	188.24	2263157
2009-12-07	188.36	189.20	186.40	187.64	1093056
2009-12-08	185.32	187.96	183.94	186.80	1034097
2009-12-09	186.52	190.60	185.16	188.48	1208059
2009-12-10	190.60	193.56	190.00	193.00	2294410
2009-12-11	194.16	196.31	192.24	193.20	1354674
2009-12-14	192.24	193.22	191.40	192.68	790496
2009-12-15	195.20	195.64	193.44	194.44	1097678
2009-12-16	193.60	196.00	192.32	194.52	1238904
2009-12-17	191.12	192.52	187.80	187.84	1405116
2009-12-18	188.04	190.56	186.76	190.20	1063456
2009-12-21	192.96	196.48	192.24	196.36	1407220
2009-12-22	198.12	199.54	197.60	198.64	1480588
2009-12-23	197.16	199.28	195.28	198.72	776888
2009-12-24	200.00	202.88	199.88	202.88	590755
2009-12-28	203.88	204.60	202.96	203.52	1328306
2009-12-29	203.16	203.40	200.08	200.64	1241704
2009-12-30	200.00	200.20	197.56	198.00	884660
2009-12-31	200.72	203.88	199.08	199.52	1258918
2010-01-04	200.28	201.56	199.20	200.52	1081017
2010-01-05	199.48	199.64	196.60	197.24	1264736
2010-01-06	198.56	203.28	198.28	202.84	1627094
2010-01-07	202.92	203.28	200.80	202.56	1397528
2010-01-08	201.40	204.72	201.20	202.52	1862472
2010-01-11	203.76	204.84	202.00	204.48	1414215
2010-01-12	198.52	199.84	197.12	197.32	2013417
2010-01-13	199.04	202.28	197.56	201.48	1682495
2010-01-14	200.00	200.80	196.56	196.76	1656880
2010-01-15	194.20	194.44	192.96	194.36	1751948
2010-01-19	195.64	196.72	193.80	195.20	1246039
2010-01-20	192.80	192.92	190.80	191.44	1487191
2010-01-21	191.68	192.00	188.12	189.04	1557181
2010-01-22	189.32	190.64	188.44	189.40	1784331
2010-01-25	191.60	191.80	189.96	191.32	1202151
2010-01-26	189.36	192.35	189.00	191.00	1181810
2010-01-27	190.64	191.96	189.08	191.08	1337984
2010-01-28	192.84	193.24	190.52	191.16	1472022
2010-01-29	191.96	192.52	187.72	188.28	1847610
2010-02-01	189.28	191.87	189.00	191.08	1126097
2010-02-02	191.36	191.84	190.12	190.36	773399
2010-02-03	192.76	195.20	192.20	194.72	1266469
2010-02-04	191.92	192.36	188.48	188.48	2069100
2010-02-05	190.40	190.92	185.92	187.96	2054598
2010-02-08	188.24	189.00	187.04	187.04	900613
2010-02-09	188.72	190.96	186.68	190.72	1727692
2010-02-10	190.04	194.95	189.08	194.40	1950777
2010-02-11	194.92	198.44	194.56	196.56	2068160
2010-02-12	194.28	195.80	193.80	195.24	1144384
2010-02-16	196.80	196.92	193.72	194.24	1018360
2010-02-17	195.88	199.48	195.20	197.96	1558803
2010-02-18	197.84	202.16	197.64	199.96	2453526
2010-02-19	198.92	200.40	197.60	198.28	1238674
2010-02-22	199.32	200.00	198.44	198.96	1110751
2010-02-23	198.12	198.36	193.00	193.32	2567694
2010-02-24	192.80	194.40	191.40	192.44	1412604
2010-02-25	190.08	191.24	189.64	190.20	1442886
2010-02-26	188.88	189.12	186.28	188.20	2892888
2010-03-01	188.20	189.64	187.24	187.96	977685
2010-03-02	189.88	190.76	188.20	188.33	1218282
2010-03-03	189.48	190.76	189.12	189.12	940204
2010-03-04	189.52	190.16	186.72	187.92	1290956
2010-03-05	190.20	193.00	189.84	192.52	1628685
2010-03-08	193.92	194.60	193.52	194.16	1120672
2010-03-09	193.48	195.92	193.24	193.96	957529
2010-03-10	195.52	196.72	194.52	194.84	1480941
2010-03-11	195.92	196.00	192.60	193.80	1195843
2010-03-12	194.40	194.44	190.60	191.48	1437803
2010-03-15	191.60	192.96	191.08	191.32	608898
2010-03-16	190.72	190.80	188.56	188.68	2037422
2010-03-17	187.56	188.68	187.08	187.16	1647987
2010-03-18	187.00	188.80	186.92	188.12	1333131
2010-03-19	189.04	189.36	186.52	187.56	1534666
2010-03-22	187.40	187.78	186.76	187.20	973921
2010-03-23	188.44	189.00	187.40	188.68	1413558
2010-03-24	193.32	196.60	191.68	195.80	4302746
2010-03-25	196.64	199.80	195.96	198.44	3701997
2010-03-26	199.00	199.24	196.48	196.96	1542188
2010-03-29	197.88	200.00	197.60	198.60	1588074
2010-03-30	199.00	200.12	197.04	197.40	1330674
2010-03-31	195.76	197.00	194.52	194.76	1562845
2010-04-01	196.36	197.88	195.16	195.64	1372959
2010-04-05	199.60	202.20	199.00	201.68	2669516
2010-04-06	200.32	202.52	200.16	201.28	1726877
2010-04-07	202.04	202.72	195.19	196.16	3172051
2010-04-08	195.40	197.20	194.36	195.76	1975863
2010-04-09	196.64	197.50	194.64	194.80	1427018
2010-04-12	194.12	194.44	192.36	192.88	1570040
2010-04-13	190.96	192.48	190.64	191.44	1837269
2010-04-14	191.48	194.24	191.00	194.20	1903805
2010-04-15	195.24	195.92	192.52	193.68	1413844
2010-04-16	193.04	193.60	190.32	190.80	2772276
2010-04-19	190.60	192.12	190.04	191.60	1678214
2010-04-20	190.80	191.68	190.24	190.32	1391830
2010-04-21	188.96	189.20	186.64	187.24	3192338
2010-04-22	186.52	188.68	185.48	188.24	2574168
2010-04-23	189.12	190.48	188.40	189.48	1980219
2010-04-26	187.92	190.32	187.24	189.24	2043129
2010-04-27	186.40	187.00	181.84	183.56	6057050
2010-04-28	184.92	187.52	184.00	186.60	3168585
2010-04-29	185.92	187.28	184.48	185.08	1594613
2010-04-30	184.24	184.92	180.56	180.76	3858898
2010-05-03	182.20	182.72	180.96	181.04	1684785
2010-05-04	176.76	177.68	174.40	174.84	4606756
2010-05-05	172.04	174.52	169.12	172.72	4670851
2010-05-06	171.72	172.92	152.00	162.36	7469621
2010-05-07	164.52	166.60	157.28	165.28	6846956
2010-05-10	173.60	174.00	171.04	172.16	4089364
2010-05-11	171.00	174.43	170.72	173.12	2070820
2010-05-12	173.92	175.72	173.48	175.64	1845955
2010-05-13	173.44	177.32	172.20	173.16	1985068
2010-05-14	170.08	170.20	165.00	167.16	3918260
2010-05-17	167.60	168.60	164.20	168.32	2091674
2010-05-18	167.12	167.64	162.60	163.32	2834997
2010-05-19	163.36	163.52	160.00	162.12	3715513
2010-05-20	156.68	157.92	154.56	155.24	6462077
2010-05-21	151.20	156.80	150.76	155.00	4863899
2010-05-24	154.04	156.72	153.60	156.04	2786993
2010-05-25	151.16	154.96	150.20	154.40	3865376
2010-05-26	155.52	158.00	154.88	155.12	4351051
2010-05-27	159.84	162.84	159.20	162.32	3313305
2010-05-28	160.76	162.32	159.80	161.12	1653454
2010-06-01	157.20	160.40	157.00	158.36	1449144
2010-06-02	158.04	161.84	157.33	161.60	1469340
2010-06-03	163.72	164.28	161.52	163.68	2277754
2010-06-04	158.00	158.76	154.48	154.92	2826800
2010-06-07	155.64	156.36	152.45	152.52	2012375
2010-06-08	154.44	155.00	152.56	153.96	1967467
2010-06-09	155.44	156.72	153.72	154.20	1985410
2010-06-10	156.64	160.04	156.28	159.84	2926594
2010-06-11	156.80	158.32	154.48	155.72	2137375
2010-06-14	159.08	159.28	156.76	157.04	2147077
2010-06-15	156.60	159.92	156.08	158.40	1803760
2010-06-16	156.28	158.84	156.16	156.64	1488949
2010-06-17	156.44	156.64	152.88	154.16	2106804
2010-06-18	153.84	154.92	153.20	154.60	1362366
2010-06-21	158.24	158.48	154.92	155.24	2155477
2010-06-22	154.60	155.28	151.64	151.84	2625486
2010-06-23	151.60	151.68	148.60	149.52	2496417
2010-06-24	149.20	152.20	148.52	151.28	1764882
2010-06-25	152.24	152.80	149.20	150.08	1887197
2010-06-28	148.48	148.92	147.12	147.20	2086270
2010-06-29	146.08	146.60	143.76	143.84	2601849
2010-06-30	143.04	144.68	141.80	141.92	2107664
2010-07-01	141.68	142.16	138.48	141.52	3577901
2010-07-02	142.88	144.00	141.88	143.65	1959772
2010-07-06	143.56	143.80	140.88	141.40	1951299
2010-07-07	141.72	144.80	141.56	144.52	2812831
2010-07-08	146.36	147.08	145.32	146.48	2110100
2010-07-09	147.72	148.19	146.84	147.96	1325155
2010-07-12	147.64	148.48	146.16	148.04	1690024
2010-07-13	149.20	151.00	149.00	150.64	1813804
2010-07-14	149.32	150.32	147.00	147.40	1728390
2010-07-15	146.28	146.40	143.68	144.52	2171257
2010-07-16	144.48	144.60	142.12	142.96	1759572
2010-07-19	143.60	145.32	143.12	144.68	1068471
2010-07-20	143.40	144.72	142.64	144.24	1162669
2010-07-21	144.00	144.08	138.76	139.52	2413775
2010-07-22	140.96	142.80	140.88	142.52	2137754
2010-07-23	142.84	146.00	142.36	145.68	1918618
2010-07-26	146.04	147.92	145.48	146.08	1619592
2010-07-27	148.60	149.16	147.36	148.88	1820767
2010-07-28	149.32	150.00	147.28	147.88	2002664
2010-07-29	150.52	151.00	147.68	147.80	1812779
2010-07-30	144.24	145.24	143.04	143.40	2322235
2010-08-02	145.92	147.28	145.58	146.96	1389313
2010-08-03	145.96	146.60	144.48	145.56	1170512
2010-08-04	144.96	147.76	144.92	147.60	1493613
2010-08-05	145.52	146.88	145.00	146.36	1193589
2010-08-06	144.16	144.96	142.80	143.12	2148965
2010-08-09	144.04	144.40	143.32	144.04	898189
2010-08-10	143.24	144.80	140.48	143.48	2916445
2010-08-11	142.36	142.40	139.28	139.56	2232479
2010-08-12	138.80	140.64	137.80	140.26	2637871
2010-08-13	138.52	139.00	136.24	136.76	2768379
2010-08-16	131.84	132.04	129.80	129.80	4524102
2010-08-17	129.88	131.96	129.84	131.28	3748997
2010-08-18	129.52	130.68	127.84	130.52	4073317
2010-08-19	129.84	130.36	125.36	126.48	4761343
2010-08-20	125.96	127.24	124.88	126.76	2711296
2010-08-23	127.68	128.56	126.36	126.68	1678611
2010-08-24	124.32	125.12	121.72	122.52	3899928
2010-08-25	120.32	124.12	119.08	123.40	5150566
2010-08-26	123.08	123.68	120.80	120.96	2093674
2010-08-27	122.52	128.13	121.20	127.80	4243748
2010-08-30	125.80	126.72	123.04	123.04	2456883
2010-08-31	121.00	122.40	120.08	120.28	3187870
2010-09-01	122.96	127.20	122.80	125.12	3327345
2010-09-02	127.04	128.96	126.84	127.84	2717900
2010-09-03	133.04	133.08	130.12	130.88	3319857
2010-09-07	127.20	127.88	125.52	125.72	2098811
2010-09-08	127.00	128.76	126.76	127.60	1947931
2010-09-09	130.36	133.04	130.00	132.56	2737534
2010-09-10	134.00	135.04	132.80	133.76	2174593
2010-09-13	135.08	135.12	131.84	132.56	2277413
2010-09-14	131.88	132.00	129.92	129.92	1883273
2010-09-15	132.44	134.00	131.20	133.60	2255503
2010-09-16	135.60	137.32	134.80	135.76	3724333
2010-09-17	134.76	136.08	133.84	135.20	2138021
2010-09-20	133.76	135.08	133.08	133.68	1862502
2010-09-21	132.48	133.56	129.04	130.04	3573900
2010-09-22	127.60	129.48	126.32	127.56	2590274
2010-09-23	125.56	128.40	125.40	126.68	2008841
2010-09-24	129.08	130.12	128.64	130.00	2045712
2010-09-27	127.52	127.68	125.28	125.72	2833000
2010-09-28	125.48	125.60	123.20	124.04	2874987
2010-09-29	123.56	125.44	123.30	124.84	1825815
2010-09-30	125.40	128.48	124.80	125.00	3135580
2010-10-01	127.08	127.68	124.96	126.16	2518280
2010-10-04	126.16	126.64	125.38	125.52	1259169
2010-10-05	125.84	127.72	125.64	126.92	2281011
2010-10-06	125.40	125.52	122.48	123.88	3148588
2010-10-07	124.68	125.72	124.12	125.68	1861507
2010-10-08	125.32	126.88	123.92	126.80	1987852
2010-10-11	127.00	127.44	126.40	126.56	761357
2010-10-12	126.40	129.32	125.48	129.28	2567974
2010-10-13	131.36	132.08	129.40	129.56	2674073
2010-10-14	129.04	133.52	128.08	133.36	4095137
2010-10-15	135.88	137.67	134.60	136.68	4591130
2010-10-18	134.16	135.28	133.40	134.20	2153659
2010-10-19	135.72	135.84	131.80	132.68	2930858
2010-10-20	133.60	134.04	131.24	132.28	1963396
2010-10-21	132.88	135.36	132.24	135.16	2469533
2010-10-22	136.04	136.12	133.32	133.64	1664043
2010-10-25	131.60	133.08	131.08	132.72	2086823
2010-10-26	134.80	136.92	134.24	136.76	2477005
2010-10-27	137.92	139.20	136.68	139.08	4437562
2010-10-28	138.36	139.40	137.48	138.52	2791218
2010-10-29	137.52	138.04	135.68	135.96	2236080
2010-11-01	133.96	137.44	133.88	136.88	2333481
2010-11-02	134.76	134.92	133.08	133.40	2589991
2010-11-03	131.48	140.00	130.04	138.64	8794793
2010-11-04	137.96	138.16	136.00	136.68	4269113
2010-11-05	140.28	141.12	139.04	141.10	4645571
2010-11-08	139.60	141.76	138.56	139.96	2610686
2010-11-09	139.88	146.40	139.80	145.96	6232942
2010-11-10	145.92	149.92	144.72	145.88	6941605
2010-11-11	145.52	146.38	144.92	145.76	1223616
2010-11-12	146.36	147.32	144.64	147.29	3426844
2010-11-15	149.00	153.16	147.76	153.12	4768476
2010-11-16	150.16	153.08	145.80	146.36	6784546
2010-11-17	147.28	148.68	144.36	147.80	3615694
2010-11-18	147.68	150.36	146.68	146.78	3913969
2010-11-19	146.48	147.36	145.04	145.12	2043253
2010-11-22	142.52	145.88	141.76	143.60	3262471
2010-11-23	141.64	142.88	140.72	142.28	2825755
2010-11-24	144.04	147.64	143.48	147.02	3075254
2010-11-26	144.16	144.64	143.08	143.28	1295008
2010-11-29	141.68	143.04	140.52	140.76	2665437
2010-11-30	137.00	139.92	136.68	139.16	4742082
2010-12-01	143.08	145.04	141.72	144.96	4697433
2010-12-02	144.96	146.28	143.24	145.96	2992394
2010-12-03	143.84	148.20	143.72	148.12	3639177
2010-12-06	146.16	146.80	144.04	144.16	2763998
2010-12-07	148.52	153.04	147.88	149.96	5885415
2010-12-08	151.40	156.68	151.28	152.89	7429252
2010-12-09	151.88	154.68	149.68	151.52	6029010
2010-12-10	152.88	153.40	151.08	153.12	2297920
2010-12-13	153.72	155.20	150.52	152.24	4426021
2010-12-14	155.72	158.80	153.68	156.44	7475394
2010-12-15	156.52	162.24	156.08	160.48	7217296
2010-12-16	160.28	161.92	158.44	158.52	7199327
2010-12-17	157.28	157.36	150.72	152.52	6079446
2010-12-20	150.96	154.48	149.32	152.72	5083588
2010-12-21	152.80	154.96	150.88	150.92	3381565
2010-12-22	151.80	153.52	151.48	152.80	2408411
2010-12-23	152.68	154.68	152.52	153.58	1925718
2010-12-27	153.88	155.52	150.64	150.68	1943624
2010-12-28	152.36	157.52	151.88	156.40	3435949
2010-12-29	156.08	157.04	150.08	151.24	5562989
2010-12-30	152.12	153.60	150.80	151.36	3518258
2010-12-31	150.08	150.32	146.72	148.16	3255894
2011-01-03	150.88	151.72	147.44	150.04	4939687
2011-01-04	150.20	151.80	149.08	149.76	3790794
2011-01-05	153.08	157.28	152.44	156.28	5435093
2011-01-06	156.16	157.44	154.16	155.16	3171568
2011-01-07	156.24	157.84	152.36	153.35	4735272
2011-01-10	152.56	153.92	151.20	151.77	3073296
2011-01-11	152.88	155.48	152.44	153.40	3258635
2011-01-12	155.32	156.20	153.85	155.56	3387678
2011-01-13	155.68	156.24	151.84	153.04	4905996
2011-01-14	151.84	155.12	151.41	154.80	3173124
2011-01-18	156.72	158.56	155.28	156.24	4227363
2011-01-19	156.28	156.44	154.00	154.08	3891908
2011-01-20	155.92	159.56	155.48	158.04	5383960
2011-01-21	158.60	159.30	155.84	155.92	3290134
2011-01-24	154.64	156.24	154.48	155.60	2773376
2011-01-25	154.36	156.40	151.12	152.65	5121568
2011-01-26	153.20	157.56	153.16	156.92	4501725
2011-01-27	156.92	158.28	154.96	155.72	3331727
2011-01-28	157.80	157.96	152.80	154.12	4086183
2011-01-31	154.84	156.88	153.76	156.20	3308559
2011-02-01	157.52	158.92	156.60	157.64	4329055
2011-02-02	156.40	159.76	155.96	157.80	3820960
2011-02-03	159.64	160.48	157.55	160.36	4892355
2011-02-04	161.24	163.84	160.75	163.56	5469487
2011-02-07	164.16	164.68	162.00	162.00	3640783
2011-02-08	162.00	165.36	161.08	164.96	3759597
2011-02-09	164.12	166.16	160.60	162.28	5516506
2011-02-10	163.28	165.76	162.44	165.52	3859152
2011-02-11	162.72	163.76	160.93	161.16	5245700
2011-02-14	161.56	161.60	159.40	160.72	3147119
2011-02-15	160.72	161.40	159.16	159.48	3190536
2011-02-16	159.52	161.52	158.04	160.40	3324160
2011-02-17	158.96	160.28	158.48	159.88	3079887
2011-02-18	161.12	162.40	160.52	160.60	3750523
2011-02-22	159.28	160.00	155.60	155.92	4996595
2011-02-23	155.00	156.20	153.40	154.68	5036806
2011-02-24	153.20	153.76	151.80	152.77	4373635
2011-02-25	152.80	153.16	151.04	151.12	2851578
2011-02-28	150.96	151.68	150.24	150.52	2831317
2011-03-01	152.48	152.64	149.60	149.68	3173345
2011-03-02	151.32	154.28	150.92	154.20	2883407
2011-03-03	155.80	157.60	154.89	157.20	3562543
2011-03-04	157.20	157.56	154.60	154.72	3078031
2011-03-07	157.40	157.96	154.48	156.56	2891901
2011-03-08	157.04	158.48	156.24	158.44	2758622
2011-03-09	157.08	157.96	154.52	155.44	2886531
2011-03-10	154.44	155.12	150.32	150.44	4368174
2011-03-11	150.48	152.76	150.24	151.96	2754096
2011-03-14	152.12	152.72	150.72	152.08	1992693
2011-03-15	147.92	149.28	147.00	147.80	3617302
2011-03-16	146.12	146.96	141.04	144.40	7985799
2011-03-17	146.28	147.80	145.24	146.20	2944215
2011-03-18	147.96	148.08	145.68	145.80	2973436
2011-03-21	146.64	148.48	146.60	147.44	2896628
2011-03-22	147.80	148.00	146.20	146.56	2549118
2011-03-23	144.48	147.32	144.44	146.84	2889920
2011-03-24	147.88	148.92	147.50	148.80	2312833
2011-03-25	147.56	150.20	147.24	149.68	2127796
2011-03-28	150.00	150.28	148.16	149.32	1406650
2011-03-29	150.36	151.68	148.68	151.56	1845185
2011-03-30	151.12	151.72	149.31	149.36	1606703
2011-03-31	148.08	151.48	147.88	149.76	2691851
2011-04-01	150.76	150.92	148.16	148.44	2858701
2011-04-04	148.40	148.60	147.20	148.12	1709430
2011-04-05	148.40	149.96	147.76	149.08	2586964
2011-04-06	149.71	153.56	149.64	153.50	3069394
2011-04-07	153.72	155.00	152.92	154.32	3717439
2011-04-08	155.76	156.00	154.44	155.80	2244932
2011-04-11	156.08	156.72	154.72	155.72	2155714
2011-04-12	153.44	153.60	151.24	152.36	2989757
2011-04-13	153.64	153.88	150.60	150.64	2847025
2011-04-14	150.28	151.29	149.48	150.52	2528788
2011-04-15	147.88	148.48	146.44	146.76	4023464
2011-04-18	148.68	150.40	145.24	145.84	4594931
2011-04-19	146.00	146.24	144.56	144.68	2072561
2011-04-20	145.24	146.64	144.68	146.40	2378207
2011-04-21	145.76	146.88	144.68	146.68	1496200
2011-04-25	146.56	147.00	145.44	145.68	1184196
2011-04-26	144.60	144.84	142.76	142.84	3126170
2011-04-27	143.96	146.00	143.56	145.56	3116630
2011-04-28	144.52	145.32	143.44	143.48	2274531
2011-04-29	143.80	144.20	142.44	142.60	1973578
2011-05-02	143.00	143.40	141.92	142.12	1773543
2011-05-03	141.00	142.12	140.32	140.36	2334352
2011-05-04	139.96	140.04	138.72	139.12	2134607
2011-05-05	138.12	138.40	136.04	136.44	2370951
2011-05-06	139.24	139.64	136.40	137.52	2825141
2011-05-09	138.04	138.24	137.20	137.92	1345349
2011-05-10	138.60	139.80	138.12	139.72	1633955
2011-05-11	139.76	140.12	137.44	138.28	2125060
2011-05-12	137.96	140.88	137.40	139.84	2158343
2011-05-13	138.64	139.08	136.20	137.56	2276683
2011-05-16	137.56	138.36	135.32	135.88	1925185
2011-05-17	134.68	134.80	133.12	133.20	2802176
2011-05-18	133.96	136.68	133.60	136.60	1745438
2011-05-19	139.04	139.08	136.60	136.68	2108840
2011-05-20	137.36	138.24	136.28	136.64	1503719
2011-05-23	33.84	33.93	33.51	33.82	5518257
2011-05-24	33.88	34.03	33.55	33.58	5678499
2011-05-25	33.55	33.97	33.45	33.85	5417999
2011-05-26	33.67	33.72	33.25	33.31	9125308
2011-05-27	33.55	33.71	33.28	33.33	6323335
2011-05-31	33.51	33.59	33.11	33.17	6083715
2011-06-01	32.77	32.79	32.20	32.25	12581643
2011-06-02	32.99	33.44	32.73	33.42	17523681
2011-06-03	32.92	33.61	32.91	33.10	9907022
2011-06-06	33.69	33.84	33.32	33.56	7312357
2011-06-07	33.85	33.92	33.28	33.30	7056680
2011-06-08	33.13	33.18	32.72	32.78	7543856
2011-06-09	32.55	33.34	32.39	33.03	8995521
2011-06-10	32.68	32.74	32.34	32.53	9998143
2011-06-13	32.79	32.85	32.41	32.84	7263963
2011-06-14	33.45	33.86	33.35	33.81	9114709
2011-06-15	33.69	33.70	32.60	32.65	14658198
2011-06-16	32.50	32.68	32.20	32.34	15253822
2011-06-17	32.64	32.78	32.44	32.59	10643358
2011-06-20	32.30	32.80	32.27	32.54	8234224
2011-06-21	32.72	33.02	32.51	32.78	12947956
2011-06-22	32.56	32.94	32.50	32.76	7550282
2011-06-23	32.37	32.43	32.03	32.28	12204089
2011-06-24	32.28	32.52	32.05	32.50	9914409
2011-06-27	32.59	33.46	32.59	33.36	12740323
2011-06-28	33.50	34.03	33.36	33.91	14278662
2011-06-29	33.88	34.54	33.70	34.35	13744546
2011-06-30	34.40	35.19	34.34	34.51	15253361
2011-07-01	34.26	34.82	34.18	34.63	8837798
2011-07-05	34.32	34.58	34.21	34.45	5383664
2011-07-06	34.19	34.46	34.00	34.12	6051700
2011-07-07	34.47	34.66	34.23	34.31	5204687
2011-07-08	33.71	33.72	33.16	33.38	12540025
2011-07-11	32.85	33.06	32.34	32.37	10789906
2011-07-12	32.00	32.49	31.99	32.12	16451721
2011-07-13	32.36	32.77	31.89	31.91	15436870
2011-07-14	32.42	32.82	32.09	32.80	13717468
2011-07-15	33.31	33.34	32.69	32.73	11998518
2011-07-18	32.78	33.35	32.70	33.33	10948653
2011-07-19	33.27	33.38	31.96	32.00	15507177
2011-07-20	32.30	32.87	32.23	32.70	9019089
2011-07-21	33.30	33.52	32.88	33.20	14006011
2011-07-22	32.99	33.11	32.69	32.73	10149549
2011-07-25	33.45	33.55	32.72	33.36	12058139
2011-07-26	33.24	33.27	32.82	33.00	9002578
2011-07-27	33.19	33.36	32.85	32.95	13364155
2011-07-28	32.68	32.94	32.53	32.74	9519410
2011-07-29	32.16	32.22	31.04	31.48	31289648
2011-08-01	31.55	31.58	30.53	30.78	19261630
2011-08-02	30.39	30.58	28.92	28.95	29940775
2011-08-03	28.93	29.05	27.85	28.82	28918760
2011-08-04	28.46	28.53	26.82	26.82	34644954
2011-08-05	27.80	28.43	26.75	28.41	39671087
2011-08-08	27.93	28.04	26.50	26.62	32315141
2011-08-09	26.91	27.24	24.70	26.43	44262483
2011-08-10	25.58	25.90	24.88	24.88	34689638
2011-08-11	25.69	27.68	25.47	27.39	36899386
2011-08-12	27.00	27.20	26.36	26.40	13548327
2011-08-15	26.76	26.97	26.47	26.94	10489894
2011-08-16	26.87	26.89	25.85	26.05	12779052
2011-08-17	26.04	26.32	25.19	25.21	12831431
2011-08-18	24.27	24.64	23.35	24.15	25001796
2011-08-19	24.01	24.19	23.67	23.77	14037015
2011-08-22	24.07	24.10	23.72	23.88	9061927
2011-08-23	24.37	24.55	23.78	24.52	12150624
2011-08-24	24.57	25.99	24.52	25.93	13745314
2011-08-25	25.75	25.90	25.15	25.39	10901231
2011-08-26	24.78	25.43	24.52	24.85	13597346
2011-08-29	25.70	25.75	25.38	25.56	6952329
2011-08-30	24.89	24.97	24.52	24.73	8894469
2011-08-31	24.69	25.46	24.62	25.45	8524368
2011-09-01	25.15	25.80	24.44	24.46	10125114
2011-09-02	23.35	23.69	22.83	22.88	17571857
2011-09-06	22.10	22.49	21.86	22.38	13982708
2011-09-07	22.92	23.30	22.88	23.21	9405772
2011-09-08	22.89	23.28	22.74	22.81	7364678
2011-09-09	22.80	22.92	22.11	22.31	9929058
2011-09-12	22.38	22.54	22.08	22.25	7039944
2011-09-13	22.42	22.93	22.36	22.87	7422041
2011-09-14	23.00	23.06	22.44	22.52	11066602
2011-09-15	23.00	23.21	22.79	23.18	7222509
2011-09-16	23.24	23.28	22.73	22.91	6604441
2011-09-19	22.08	22.11	21.66	22.00	12248643
2011-09-20	21.97	22.10	21.78	21.79	6065800
2011-09-21	21.87	22.00	20.34	20.41	19298001
2011-09-22	19.42	19.48	18.55	18.79	24965483
2011-09-23	18.80	19.50	18.72	19.49	16195020
2011-09-26	19.73	20.21	19.58	20.10	10502130
2011-09-27	20.83	21.00	20.65	20.70	10813898
2011-09-28	20.78	21.20	20.70	20.72	10594398
2011-09-29	20.53	20.72	20.09	20.43	8732298
2011-09-30	19.70	20.05	19.39	19.44	10809825
2011-10-03	18.99	19.23	18.37	18.37	12676688
2011-10-04	18.18	18.84	17.99	18.80	12007315
2011-10-05	19.01	19.31	18.96	19.06	12874616
2011-10-06	19.31	19.79	19.19	19.79	10686011
2011-10-07	20.26	20.55	19.82	20.08	14701671
2011-10-10	20.58	20.92	20.56	20.66	6252141
2011-10-11	20.41	20.89	20.38	20.76	7112715
2011-10-12	21.31	21.73	21.15	21.37	13336122
2011-10-13	21.16	21.19	20.60	20.97	8194538
2011-10-14	21.57	21.67	21.32	21.56	8411205
2011-10-17	21.42	21.45	20.75	20.81	9246007
2011-10-18	20.73	21.39	20.48	21.07	11808468
2011-10-19	21.31	21.45	20.87	21.07	13887458
2011-10-20	21.34	21.48	20.90	21.38	10511025
2011-10-21	21.55	21.84	21.43	21.83	8375183
2011-10-24	21.51	21.85	21.48	21.77	6974930
2011-10-25	21.73	21.74	20.61	20.66	9173996
2011-10-26	20.93	21.42	20.66	21.38	10271876
2011-10-27	22.00	23.02	21.88	22.02	17849792
2011-10-28	22.57	22.64	22.12	22.36	8493139
2011-10-31	21.48	21.53	20.61	20.63	10107403
2011-11-01	19.46	20.03	19.22	19.25	18622452
2011-11-02	20.16	20.23	19.59	19.72	9920451
2011-11-03	20.29	20.38	19.92	20.25	8047698
2011-11-04	20.45	20.54	20.00	20.21	8854126
2011-11-07	20.17	20.27	19.57	19.94	7580772
2011-11-08	20.10	20.52	19.85	20.45	8592058
2011-11-09	19.57	19.98	19.26	19.62	11190494
2011-11-10	20.03	20.65	19.76	20.16	9390611
2011-11-11	20.36	20.48	20.25	20.41	3433727
2011-11-14	20.17	20.23	19.76	19.80	5224424
2011-11-15	19.71	20.04	19.45	19.82	7216296
2011-11-16	19.64	19.89	19.47	19.49	6280255
2011-11-17	19.60	19.61	18.90	19.17	12253766
2011-11-18	19.21	19.49	19.10	19.16	5563413
2011-11-21	18.84	18.97	18.71	18.94	7166165
2011-11-22	18.84	19.00	18.52	18.53	7657174
2011-11-23	18.60	18.63	18.01	18.15	8971008
2011-11-25	18.38	18.68	18.35	18.66	4201862
2011-11-28	19.33	19.35	18.55	18.69	7213551
2011-11-29	18.88	19.18	18.62	18.97	8940838
2011-11-30	19.43	19.76	19.35	19.57	11273284
2011-12-01	19.99	20.15	19.68	19.75	8808742
2011-12-02	19.89	19.90	19.17	19.18	10159420
2011-12-05	19.73	19.75	19.13	19.24	7130490
2011-12-06	19.45	19.81	19.30	19.63	7924918
2011-12-07	19.61	19.78	19.31	19.47	4402899
2011-12-08	19.50	19.57	18.95	19.00	7123741
2011-12-09	19.04	19.80	19.02	19.77	7015571
2011-12-12	19.38	19.47	19.18	19.36	4729307
2011-12-13	19.56	19.61	18.81	18.98	8716685
2011-12-14	18.77	18.85	18.26	18.26	12384179
2011-12-15	18.49	18.55	18.27	18.39	6589319
2011-12-16	18.25	18.28	17.89	17.94	13266214
2011-12-19	17.97	17.99	17.48	17.51	10096442
2011-12-20	17.86	18.44	17.86	18.39	11732512
2011-12-21	18.42	18.90	18.37	18.88	8893235
2011-12-22	18.62	18.81	18.48	18.75	5843707
2011-12-23	19.07	19.31	19.01	19.15	8224148
2011-12-27	19.11	19.23	18.96	18.97	4519960
2011-12-28	18.87	18.87	18.13	18.24	8715596
2011-12-29	18.29	18.42	18.10	18.17	7426582
2011-12-30	18.09	18.16	17.90	18.07	7766794
2012-01-03	18.60	18.74	18.37	18.60	7538244
2012-01-04	18.65	19.15	18.65	19.02	7725127
2012-01-05	19.01	19.19	18.69	19.10	6653173
2012-01-06	19.13	19.14	18.74	18.82	7590070
2012-01-09	18.91	18.95	18.55	18.88	5240234
2012-01-10	19.12	19.14	18.76	18.94	5941949
2012-01-11	18.70	18.73	18.36	18.45	11742647
2012-01-12	18.43	18.63	18.35	18.48	6743367
2012-01-13	18.06	18.15	17.89	18.15	8973975
2012-01-17	18.10	18.14	17.89	17.96	6336716
2012-01-18	17.92	18.40	17.90	18.38	7353269
2012-01-19	18.58	19.00	18.51	18.87	8474799
2012-01-20	19.07	19.31	19.00	19.28	10328643
2012-01-23	19.61	19.77	19.42	19.55	9817015
2012-01-24	19.42	19.71	19.39	19.51	5003043
2012-01-25	19.61	19.67	18.77	19.58	14184366
2012-01-26	19.41	19.43	19.05	19.07	7771585
2012-01-27	19.01	19.28	18.85	18.94	5682767
2012-01-30	18.37	18.52	18.20	18.49	7739555
2012-01-31	18.55	18.57	18.04	18.07	7471289
2012-02-01	18.30	18.58	18.27	18.47	7221009
2012-02-02	18.53	18.64	18.36	18.47	5387576
2012-02-03	19.31	19.45	19.20	19.25	12737713
2012-02-06	19.22	19.33	18.86	18.90	5853123
2012-02-07	19.22	19.50	19.16	19.33	7081276
2012-02-08	19.38	19.45	19.18	19.31	8045743
2012-02-09	19.49	19.90	19.43	19.61	11709142
2012-02-10	19.18	19.27	19.00	19.11	7524539
2012-02-13	19.24	19.28	18.98	19.07	6785269
2012-02-14	18.96	19.01	18.68	18.85	7076798
2012-02-15	18.88	18.93	18.69	18.88	5132970
2012-02-16	19.01	19.36	18.90	19.19	10561624
2012-02-17	19.46	19.48	19.21	19.21	6163924
2012-02-21	19.49	19.76	19.43	19.62	9230685
2012-02-22	19.44	19.47	19.16	19.16	6199378
2012-02-23	19.35	19.41	19.00	19.16	6604484
2012-02-24	19.00	19.09	18.88	18.92	4988436
2012-02-27	18.58	18.70	18.47	18.58	10567537
2012-02-28	18.47	18.75	18.38	18.68	8270867
2012-02-29	18.62	19.06	18.60	18.89	15689350
2012-03-01	19.23	19.43	19.07	19.25	13262357
2012-03-02	19.09	19.10	18.80	18.91	6839490
2012-03-05	18.97	19.20	18.81	19.17	7676567
2012-03-06	18.80	18.80	18.59	18.78	7231156
2012-03-07	18.78	19.00	18.75	18.95	6467571
2012-03-08	19.16	19.38	19.07	19.34	8578948
2012-03-09	19.42	19.62	19.25	19.27	9595142
2012-03-12	19.12	19.28	19.06	19.26	6257358
2012-03-13	19.48	19.96	19.44	19.94	15513627
2012-03-14	20.36	20.99	20.35	20.94	26932087
2012-03-15	21.01	21.03	20.70	20.89	23534398
2012-03-16	21.16	21.29	20.82	20.83	17728172
2012-03-19	20.83	21.55	20.79	21.31	16132216
2012-03-20	21.19	21.41	21.01	21.16	11325277
2012-03-21	21.02	21.04	20.62	20.67	13743532
2012-03-22	20.47	20.63	20.44	20.51	9790832
2012-03-23	20.32	20.34	20.06	20.14	9353941
2012-03-26	20.29	20.64	20.20	20.32	12570384
2012-03-27	20.27	20.30	19.95	20.05	7646293
2012-03-28	20.23	20.25	19.86	20.08	10536195
2012-03-29	19.84	19.97	19.77	19.79	14063236
2012-03-30	19.75	20.47	19.73	20.45	12510446
2012-04-02	20.08	20.35	19.96	20.23	11110151
2012-04-03	20.06	20.94	19.90	20.93	18180574
2012-04-04	20.51	20.64	20.38	20.40	14113882
2012-04-05	20.05	20.30	20.03	20.09	9068610
2012-04-09	19.15	19.25	19.06	19.15	16509330
2012-04-10	18.98	19.06	18.54	18.67	18245678
2012-04-11	19.05	19.17	18.94	19.13	9065437
2012-04-12	19.06	19.35	19.04	19.29	7470987
2012-04-13	18.90	18.92	18.66	18.69	8216150
2012-04-16	18.75	18.78	18.45	18.73	8593609
2012-04-17	18.79	18.87	18.69	18.75	6094166
2012-04-18	18.61	18.71	18.59	18.66	3965681
2012-04-19	18.54	18.62	18.48	18.62	5177628
2012-04-20	18.76	18.82	18.58	18.59	4873631
2012-04-23	18.28	18.37	18.18	18.32	6051484
2012-04-24	18.43	18.59	18.38	18.57	3864523
2012-04-25	18.79	19.03	18.53	18.76	8749796
2012-04-26	18.47	18.74	18.46	18.56	5068044
2012-04-27	18.60	18.67	18.50	18.50	3849113
2012-04-30	18.42	18.55	18.36	18.51	4116370
2012-05-01	18.37	18.81	18.33	18.69	5163635
2012-05-02	18.43	18.57	18.40	18.42	3416282
2012-05-03	18.61	18.64	18.38	18.42	4854883
2012-05-04	18.36	18.38	18.13	18.15	8905377
2012-05-07	18.08	18.18	18.04	18.13	5061395
2012-05-08	17.96	17.99	17.72	17.95	9866203
2012-05-09	17.73	18.03	17.71	17.89	10055629
2012-05-10	18.17	18.34	17.98	18.01	6803943
2012-05-11	17.71	17.88	17.69	17.72	5353099
2012-05-14	17.30	17.40	17.19	17.23	10205740
2012-05-15	17.25	17.32	17.06	17.08	7557941
2012-05-16	17.27	17.34	16.92	16.98	7593059
2012-05-17	16.96	16.98	16.34	16.39	14769515
2012-05-18	16.62	16.67	16.31	16.38	8907325
2012-05-21	16.44	16.53	16.31	16.43	8264056
2012-05-22	16.76	16.94	16.70	16.79	8871012
2012-05-23	16.51	16.56	16.25	16.56	10321904
2012-05-24	16.59	16.73	16.53	16.67	6429217
2012-05-25	16.53	16.60	16.50	16.55	2825920
2012-05-29	16.53	16.64	16.42	16.64	5235253
2012-05-30	16.03	16.03	15.76	15.81	15195974
2012-05-31	15.58	15.68	15.08	15.45	20703107
2012-06-01	15.08	15.16	14.71	14.74	23471973
2012-06-04	14.94	15.04	14.75	14.94	8904106
2012-06-05	15.12	15.34	15.11	15.33	7663394
2012-06-06	15.36	15.94	15.34	15.93	12435576
2012-06-07	16.04	16.12	15.76	15.88	10423320
2012-06-08	15.50	16.06	15.45	15.89	6088510
2012-06-11	16.01	16.01	15.63	15.75	5310267
2012-06-12	15.96	16.07	15.78	16.02	5635755
2012-06-13	15.96	16.10	15.61	15.71	6114334
2012-06-14	15.68	15.87	15.60	15.75	5588311
2012-06-15	15.54	15.64	15.47	15.58	6126865
2012-06-18	15.40	15.62	15.35	15.40	5290076
2012-06-19	15.62	15.84	15.58	15.81	6690998
2012-06-20	16.03	16.15	15.55	15.66	11628438
2012-06-21	15.69	15.70	15.36	15.50	6443334
2012-06-22	15.71	15.92	15.62	15.90	4947919
2012-06-25	15.56	15.60	15.41	15.46	3789370
2012-06-26	15.63	15.67	15.42	15.58	4492965
2012-06-27	15.52	15.65	15.47	15.52	4430169
2012-06-28	15.33	15.45	15.29	15.44	3857217
2012-06-29	15.88	15.97	15.73	15.84	8806406
2012-07-02	15.72	15.72	15.25	15.51	6734926
2012-07-03	15.57	15.74	15.55	15.73	2536005
2012-07-05	15.71	15.74	15.46	15.56	3889551
2012-07-06	15.37	15.40	15.25	15.30	6880786
2012-07-09	15.21	15.27	15.00	15.03	5595404
2012-07-10	15.08	15.13	14.89	14.96	3835175
2012-07-11	14.91	14.99	14.72	14.93	5914756
2012-07-12	14.81	14.85	14.70	14.72	7113555
2012-07-13	14.78	14.91	14.77	14.79	4629755
2012-07-16	14.54	14.70	14.46	14.66	9328191
2012-07-17	14.78	14.90	14.64	14.87	9197528
2012-07-18	14.76	14.87	14.75	14.86	5514274
2012-07-19	14.94	15.03	14.80	14.95	6378990
2012-07-20	14.68	14.72	14.51	14.58	5327533
2012-07-23	14.29	14.45	14.25	14.40	6243450
2012-07-24	14.49	14.51	14.12	14.16	7164366
2012-07-25	14.21	14.24	14.08	14.11	4284295
2012-07-26	14.24	14.37	14.18	14.37	4956656
2012-07-27	14.59	15.22	14.56	14.85	13078364
2012-07-30	14.90	14.93	14.64	14.66	4941018
2012-07-31	14.57	14.85	14.54	14.60	4998622
2012-08-01	14.80	14.88	14.51	14.73	6896243
2012-08-02	14.55	14.65	14.29	14.56	5770993
2012-08-03	14.94	15.18	14.89	15.01	8989303
2012-08-06	14.97	15.04	14.85	15.02	4318197
2012-08-07	15.36	15.49	15.32	15.38	8301561
2012-08-08	15.31	15.58	15.25	15.55	9530341
2012-08-09	15.66	15.85	15.52	15.57	10796354
2012-08-10	15.29	15.44	15.26	15.42	3807858
2012-08-13	15.32	15.48	15.25	15.48	4374532
2012-08-14	15.84	15.89	15.73	15.87	8194029
2012-08-15	16.07	16.36	16.03	16.31	11863908
2012-08-16	16.29	16.73	16.20	16.60	12936832
2012-08-17	16.49	16.51	16.29	16.45	6704496
2012-08-20	16.47	16.48	16.27	16.37	7188342
2012-08-21	16.49	16.70	16.21	16.22	12442408
2012-08-22	15.92	16.01	15.66	15.69	11235380
2012-08-23	15.61	15.63	15.51	15.56	9049796
2012-08-24	15.43	15.63	15.40	15.59	6979550
2012-08-27	15.46	15.47	15.34	15.41	4841018
2012-08-28	15.35	15.40	15.21	15.34	3543853
2012-08-29	15.39	15.55	15.38	15.48	5911469
2012-08-30	15.23	15.36	15.19	15.31	4603006
2012-08-31	15.35	15.36	14.89	14.89	9649367
2012-09-04	15.00	15.04	14.83	14.90	4584976
2012-09-05	15.02	15.09	14.94	15.06	3781235
2012-09-06	15.35	15.58	15.34	15.54	10360822
2012-09-07	15.18	15.73	15.15	15.71	8131874
2012-09-10	15.78	15.82	15.61	15.61	6603749
2012-09-11	15.69	15.87	15.66	15.80	5674858
2012-09-12	16.14	16.28	16.09	16.20	9290528
2012-09-13	16.07	16.66	15.90	16.30	16349239
2012-09-14	16.79	17.25	16.77	17.20	21988364
2012-09-17	17.03	17.06	16.73	16.79	5252142
2012-09-18	16.50	16.72	16.45	16.62	5462236
2012-09-19	16.33	16.54	16.33	16.40	5805623
2012-09-20	16.11	16.43	16.07	16.31	5096641
2012-09-21	16.50	16.52	16.25	16.28	3332710
2012-09-24	16.10	16.11	15.96	16.02	5288096
2012-09-25	15.95	16.13	15.69	15.70	7242054
2012-09-26	15.49	15.52	15.36	15.37	7656716
2012-09-27	15.50	15.68	15.43	15.58	4276428
2012-09-28	15.44	15.67	15.31	15.58	6777473
2012-10-01	15.56	15.71	15.43	15.46	6461657
2012-10-02	15.59	15.60	15.42	15.50	5234516
2012-10-03	15.58	15.65	15.48	15.49	3566384
2012-10-04	15.69	15.93	15.61	15.87	7667932
2012-10-05	64.75	65.35	64.58	65.07	6038126
2012-10-08	64.19	64.51	63.89	63.93	1685873
2012-10-09	64.77	64.87	64.00	64.23	6119612
2012-10-10	64.77	64.97	63.17	63.33	8990354
2012-10-11	64.20	64.26	62.44	62.44	4495188
2012-10-12	61.97	62.30	61.28	62.12	5699359
2012-10-15	62.31	62.64	61.92	62.39	4099574
2012-10-16	63.18	64.14	63.13	64.12	5202789
2012-10-17	64.95	65.59	64.84	65.29	5015281
2012-10-18	64.97	66.35	64.56	66.11	6213888
2012-10-19	65.90	65.90	64.23	64.36	5990766
2012-10-22	64.61	65.14	64.18	65.14	3339786
2012-10-23	63.97	64.00	63.25	63.29	4570215
2012-10-24	64.14	64.53	63.70	64.53	4293448
2012-10-25	65.55	65.76	64.49	65.19	4859510
2012-10-26	64.55	64.75	63.30	63.30	3233440
2012-10-31	63.25	63.27	62.17	62.50	3601540
2012-11-01	62.86	63.53	62.72	63.24	3473996
2012-11-02	64.32	64.35	63.29	63.36	2651432
2012-11-05	62.75	62.77	62.29	62.58	2381292
2012-11-06	63.01	63.79	62.68	63.79	3235670
2012-11-07	61.53	61.70	61.00	61.46	5497796
2012-11-08	61.70	62.02	59.63	59.67	4306778
2012-11-09	59.86	60.26	59.50	59.55	3256670
2012-11-12	59.63	59.67	59.14	59.29	1155550
2012-11-13	58.75	59.49	58.72	58.91	1948224
2012-11-14	59.74	59.86	58.70	58.81	2154883
2012-11-15	59.32	59.46	58.51	59.00	2932850
2012-11-16	59.17	59.23	58.36	59.11	3066535
2012-11-19	59.98	60.11	59.63	59.76	2091072
2012-11-20	59.97	60.93	59.76	60.91	2126147
2012-11-21	61.20	61.33	60.94	61.07	2442475
2012-11-23	61.05	61.25	60.92	61.14	905372
2012-11-26	60.19	60.62	59.86	60.57	2448092
2012-11-27	60.47	60.65	60.00	60.15	1759130
2012-11-28	59.36	60.27	59.20	60.23	2438234
2012-11-29	60.42	60.68	59.94	60.27	1774551
2012-11-30	59.87	60.62	59.83	60.55	1796051
2012-12-03	61.35	61.41	60.31	60.42	1880278
2012-12-04	60.07	60.25	59.71	59.76	1704767
2012-12-05	59.71	59.93	59.32	59.80	1942953
2012-12-06	59.25	59.60	59.07	59.57	2509995
2012-12-07	60.57	60.69	60.12	60.60	3154891
2012-12-10	60.09	60.51	59.97	60.10	1505628
2012-12-11	60.79	61.16	60.69	60.94	2323680
2012-12-12	61.18	62.40	60.70	62.38	5030766
2012-12-13	62.72	62.87	61.80	62.36	3720090
2012-12-14	61.79	61.88	61.27	61.42	1880147
2012-12-17	61.46	63.26	61.46	63.22	3439829
2012-12-18	63.52	65.12	63.20	64.49	6109176
2012-12-19	63.98	64.26	63.27	64.03	3307898
2012-12-20	63.64	64.38	63.30	64.05	2868150
2012-12-21	62.63	62.96	62.46	62.68	2533956
2012-12-24	62.87	63.02	62.80	62.85	726539
2012-12-26	62.65	62.78	62.40	62.46	1273641
2012-12-27	62.74	62.79	61.27	61.98	3334732
2012-12-28	61.43	61.78	61.23	61.26	2145756
2012-12-31	61.68	63.67	61.60	63.37	3960409
2013-01-02	64.89	65.19	64.68	65.01	4185570
2013-01-03	65.20	66.86	65.13	66.78	7020530
2013-01-04	67.11	67.48	66.29	66.33	5637353
2013-01-07	66.32	66.77	65.96	66.28	2231099
2013-01-08	65.61	65.85	65.30	65.39	2163727
2013-01-09	65.41	65.80	65.06	65.54	2371083
2013-01-10	66.02	66.31	65.31	65.87	3155273
2013-01-11	66.18	66.35	64.68	64.68	2846423
2013-01-14	64.46	65.20	64.21	65.02	2397205
2013-01-15	63.93	64.57	63.77	64.52	3163720
2013-01-16	63.91	64.51	63.78	64.11	2152136
2013-01-17	65.27	65.86	65.00	65.39	2836069
2013-01-18	64.92	65.09	64.41	64.49	3088284
2013-01-22	65.00	65.15	64.16	64.21	3128412
2013-01-23	64.09	64.53	63.86	64.41	3465459
2013-01-24	64.55	65.27	64.50	64.78	3347160
2013-01-25	66.14	66.87	65.97	66.56	5675136
2013-01-28	67.74	67.74	66.94	67.09	5318890
2013-01-29	67.00	67.90	66.51	67.74	5637833
2013-01-30	68.19	68.72	67.80	68.02	7127421
2013-01-31	67.72	68.27	67.35	67.43	4528005
2013-02-01	66.58	69.15	66.45	69.13	9014379
2013-02-04	67.91	68.13	67.12	67.40	5914129
2013-02-05	68.31	68.74	68.08	68.60	4664638
2013-02-06	68.02	68.50	67.44	67.48	4983005
2013-02-07	67.69	67.82	66.68	67.82	4286376
2013-02-08	67.61	68.28	67.20	67.25	3312921
2013-02-11	67.39	67.45	66.95	67.37	2503408
2013-02-12	67.72	67.97	67.35	67.60	3902671
2013-02-13	68.83	69.03	68.20	68.75	4704035
2013-02-14	68.22	68.51	67.27	67.59	4272586
2013-02-15	67.70	68.40	67.63	67.85	4613221
2013-02-19	67.37	68.65	67.37	68.56	3783452
2013-02-20	68.84	68.96	68.00	68.14	6139713
2013-02-21	67.44	67.55	66.87	67.35	5306668
2013-02-22	67.30	67.39	66.89	67.23	2726279
2013-02-25	68.00	68.05	64.60	64.63	7803342
2013-02-26	65.24	65.42	64.24	65.32	5800045
2013-02-27	64.45	66.05	64.37	65.67	4671522
2013-02-28	65.53	66.07	65.32	65.48	3474519
2013-03-01	64.88	65.20	64.45	64.86	2851501
2013-03-04	64.89	65.47	64.72	65.47	3088060
2013-03-05	65.64	66.12	65.54	65.81	3569556
2013-03-06	66.71	67.00	66.30	66.99	3571670
2013-03-07	67.56	68.12	67.43	68.03	5164575
2013-03-08	69.31	69.64	68.75	69.42	7266375
2013-03-11	69.05	69.49	68.91	69.40	2606843
2013-03-12	68.88	68.89	68.21	68.38	4171855
2013-03-13	68.85	69.11	68.27	68.45	3963250
2013-03-14	69.03	69.17	68.39	68.89	5082254
2013-03-15	68.79	68.79	68.10	68.29	3992405
2013-03-18	66.93	67.76	66.88	67.23	5853931
2013-03-19	67.01	67.10	65.70	66.26	7325437
2013-03-20	67.08	67.75	66.72	67.69	5611655
2013-03-21	66.86	67.26	66.44	66.49	4283159
2013-03-22	66.34	66.97	66.14	66.33	5576479
2013-03-25	67.00	67.07	65.82	66.45	5154634
2013-03-26	66.85	66.96	66.00	66.34	2995087
2013-03-27	65.26	65.34	64.71	65.13	6534533
2013-03-28	65.39	65.87	65.05	65.71	3972348
2013-04-01	65.75	65.77	64.77	64.82	2626145
2013-04-02	65.19	65.50	65.09	65.32	3899827
2013-04-03	64.90	64.95	63.80	64.17	7438553
2013-04-04	63.55	63.61	62.60	62.63	5985983
2013-04-05	60.03	60.28	59.45	60.10	14787107
2013-04-08	60.22	61.08	60.03	60.96	6259560
2013-04-09	60.88	61.48	60.64	61.26	5450039
2013-04-10	62.22	62.95	62.21	62.92	5462617
2013-04-11	62.68	62.98	62.36	62.74	4220534
2013-04-12	61.50	61.90	60.83	60.83	4146960
2013-04-15	60.72	60.90	59.76	59.84	7267601
2013-04-16	60.79	60.85	60.23	60.75	3568800
2013-04-17	60.44	60.44	59.24	59.97	5054937
2013-04-18	59.95	60.14	59.55	59.71	4338230
2013-04-19	59.82	60.09	59.78	59.88	3216952
2013-04-22	59.83	60.04	59.45	59.84	2949625
2013-04-23	59.48	60.33	58.97	60.19	5605437
2013-04-24	60.24	60.42	59.90	59.98	3038645
2013-04-25	60.48	60.60	60.33	60.42	2929542
2013-04-26	59.55	59.72	59.20	59.33	3058198
2013-04-29	59.12	59.92	59.00	59.74	3271619
2013-04-30	59.45	59.99	59.04	59.73	3458424
2013-05-01	59.04	59.04	58.23	58.49	6231628
2013-05-02	58.84	58.92	58.51	58.58	2748895
2013-05-03	60.20	61.47	60.19	61.35	6719472
2013-05-06	61.16	62.00	61.04	61.64	4057317
2013-05-07	62.13	62.24	61.77	62.08	3508999
2013-05-08	62.00	62.12	61.45	61.97	3675020
2013-05-09	61.78	62.33	60.94	62.30	4891052
2013-05-10	62.53	64.53	62.53	63.58	8368389
2013-05-13	64.50	64.78	64.16	64.52	6236431
2013-05-14	64.00	65.96	63.88	65.89	7419683
2013-05-15	64.85	66.09	64.63	65.07	9811821
2013-05-16	64.28	64.39	63.26	63.69	4786418
2013-05-17	64.39	65.40	64.14	65.31	5296656
2013-05-20	64.68	65.60	64.62	65.45	5651668
2013-05-21	65.38	66.03	64.37	64.38	6547066
2013-05-22	64.21	66.69	63.64	66.38	19629435
2013-05-23	65.15	66.73	65.05	65.70	9252765
2013-05-24	65.36	65.63	64.84	65.58	4666793
2013-05-28	66.35	68.92	66.16	68.86	11078340
2013-05-29	67.97	68.18	67.31	67.44	7884932
2013-05-30	67.30	68.07	67.08	67.68	5645761
2013-05-31	67.58	69.69	67.50	68.12	11084570
2013-06-03	68.78	68.78	66.60	67.40	6878515
2013-06-04	68.30	68.74	67.76	68.61	5460302
2013-06-05	67.98	68.15	66.77	66.82	5207640
2013-06-06	67.28	67.83	65.04	66.91	5148776
2013-06-07	68.02	69.16	67.31	69.15	5485552
2013-06-10	69.87	70.19	69.29	69.91	5826290
2013-06-11	70.39	70.56	68.25	68.25	9157557
2013-06-12	69.42	70.25	68.41	70.22	7673870
2013-06-13	69.32	69.76	67.95	68.18	6765081
2013-06-14	68.14	68.38	67.35	68.38	3135316
2013-06-17	68.07	69.33	68.07	69.06	4412760
2013-06-18	69.58	69.67	68.50	68.99	2457972
2013-06-19	68.43	71.00	68.40	70.25	5689776
2013-06-20	72.17	73.99	71.55	72.71	9813067
2013-06-21	72.90	75.29	72.53	75.27	10162641
2013-06-24	76.05	76.13	73.90	74.70	9292557
2013-06-25	74.61	75.99	74.40	75.99	6123916
2013-06-26	74.36	75.70	74.34	74.95	6899076
2013-06-27	73.62	74.37	73.03	73.50	7614300
2013-06-28	74.28	74.73	72.37	72.43	7607537
2013-07-01	72.98	73.37	72.01	72.19	3433038
2013-07-02	72.00	72.35	71.61	72.25	2921787
2013-07-03	72.32	72.64	71.81	72.52	2264359
2013-07-05	76.23	77.59	75.92	77.45	7057570
2013-07-08	76.44	76.64	75.70	76.10	4704042
2013-07-09	75.77	76.43	75.61	75.92	2908875
2013-07-10	75.92	77.47	75.92	77.05	4243858
2013-07-11	75.80	76.52	75.25	75.30	5992253
2013-07-12	74.56	75.95	74.39	75.42	3344559
2013-07-15	75.30	75.43	74.57	74.62	2493653
2013-07-16	74.35	74.64	73.95	74.12	2951545
2013-07-17	73.40	74.07	73.13	73.85	4463863
2013-07-18	74.17	75.65	74.06	75.54	4221033
2013-07-19	74.54	74.62	73.32	73.36	4430664
2013-07-22	73.10	73.40	72.63	73.08	2558968
2013-07-23	73.96	74.46	73.56	73.69	1372694
2013-07-24	75.32	76.55	75.05	75.56	4488808
2013-07-25	76.35	76.53	75.43	75.60	3900593
2013-07-26	74.83	75.38	74.49	74.77	2845348
2013-07-29	75.29	76.15	75.11	75.71	1628187
2013-07-30	75.31	76.16	75.18	75.82	1154735
2013-07-31	77.56	77.87	74.96	75.30	3526015
2013-08-01	76.65	78.63	76.60	78.18	5570931
2013-08-02	77.25	77.30	76.25	76.48	3277692
2013-08-05	76.85	77.79	76.76	77.44	1792595
2013-08-06	77.75	78.05	77.07	77.12	2097128
2013-08-07	76.82	76.87	75.71	76.01	2831939
2013-08-08	75.67	75.90	74.78	75.57	3595733
2013-08-09	76.15	76.33	75.26	75.35	1799192
2013-08-12	74.81	76.35	74.74	76.26	2152295
2013-08-13	77.99	78.77	77.94	78.43	5064687
2013-08-14	78.56	78.63	77.89	78.32	1798098
2013-08-15	79.90	80.43	79.02	80.26	6283746
2013-08-16	80.01	81.98	79.97	80.91	5147072
2013-08-19	81.67	82.75	81.47	82.27	6050555
2013-08-20	81.67	81.69	80.85	81.10	5183120
2013-08-21	81.80	82.80	81.09	82.71	5610388
2013-08-22	82.25	82.64	81.09	81.23	4489125
2013-08-23	81.46	81.84	79.21	79.37	6507565
2013-08-26	78.90	79.28	78.46	78.60	2559372
2013-08-27	77.91	78.16	76.33	76.58	5135381
2013-08-28	77.61	78.31	77.39	77.77	2488581
2013-08-29	78.35	78.48	76.22	76.62	3627821
2013-08-30	76.67	77.10	75.75	76.75	3780843
2013-09-03	78.26	79.79	78.15	78.69	3720626
2013-09-04	78.49	79.27	78.20	79.11	1676037
2013-09-05	80.00	81.40	79.78	81.34	4648266
2013-09-06	80.31	80.95	79.38	80.63	2816688
2013-09-09	79.40	80.50	79.35	80.50	1937742
2013-09-10	80.96	81.56	80.08	81.45	1926268
2013-09-11	80.69	81.85	80.10	80.22	2859424
2013-09-12	79.22	80.43	79.01	80.28	2685431
2013-09-13	79.77	80.17	79.23	79.69	1985778
2013-09-16	78.49	80.78	78.33	80.78	6198299
2013-09-17	79.98	80.57	79.41	79.48	2863667
2013-09-18	79.60	80.55	76.59	77.50	8305487
2013-09-19	77.30	78.67	77.29	78.30	4026958
2013-09-20	77.88	78.20	77.10	77.45	2557628
2013-09-23	77.16	77.23	76.35	76.46	3871555
2013-09-24	75.93	76.12	74.68	74.81	5024418
2013-09-25	75.13	75.32	74.06	74.41	3958905
2013-09-26	75.19	75.55	74.98	75.37	2339796
2013-09-27	75.38	75.49	74.71	75.12	2060241
2013-09-30	74.93	75.60	74.57	75.27	2512919
2013-10-01	75.60	76.09	75.39	75.65	3101369
2013-10-02	75.48	75.78	74.75	75.53	2375165
2013-10-03	75.79	75.86	74.84	75.73	2960792
2013-10-04	75.92	76.35	75.74	75.80	2203411
2013-10-07	75.15	75.41	74.88	75.28	2334346
2013-10-08	75.40	75.64	74.70	75.19	3730355
2013-10-09	75.54	76.37	75.48	76.29	4055236
2013-10-10	77.05	77.50	76.05	76.12	3819231
2013-10-11	75.17	76.20	75.05	76.18	3492249
2013-10-14	76.31	77.79	75.89	77.32	1937309
2013-10-15	76.65	77.50	76.44	77.44	2312133
2013-10-16	77.59	77.85	75.50	75.57	3309146
2013-10-17	74.56	74.90	73.70	74.19	4649596
2013-10-18	73.70	73.88	73.21	73.78	2906085
2013-10-21	74.01	74.63	73.99	74.27	2460190
2013-10-22	73.09	73.10	72.30	72.65	3390180
2013-10-23	72.38	72.41	71.47	72.07	3301082
2013-10-24	71.65	72.63	71.55	72.57	2885886
2013-10-25	72.28	72.33	71.85	72.07	1853775
2013-10-28	72.42	72.50	71.94	72.50	2079594
2013-10-29	72.93	73.04	72.34	72.34	1788538
2013-10-30	72.49	73.45	72.12	73.17	3376334
2013-10-31	72.53	73.59	72.41	72.96	5369364
2013-11-01	73.46	74.55	73.40	74.43	4173732
2013-11-04	74.10	74.45	73.77	74.41	3204666
2013-11-05	75.00	76.13	74.99	76.12	4512544
2013-11-06	76.24	76.56	75.92	76.00	3651996
2013-11-07	76.03	76.12	74.62	74.81	3683469
2013-11-08	77.59	78.34	77.37	78.30	5502508
2013-11-11	78.16	78.99	78.08	78.99	2105115
2013-11-12	78.61	78.69	78.08	78.28	3876755
2013-11-13	77.63	77.85	77.40	77.70	2293240
2013-11-14	76.98	77.25	75.78	76.62	5530172
2013-11-15	76.50	77.00	76.39	76.45	2290944
2013-11-18	76.51	76.52	75.41	75.52	4112135
2013-11-19	76.00	76.85	75.77	76.65	3384723
2013-11-20	76.85	79.46	76.19	79.19	7233179
2013-11-21	79.60	80.17	78.58	79.00	6035919
2013-11-22	78.10	78.15	77.11	77.54	3469868
2013-11-25	77.60	77.60	76.69	77.06	2660357
2013-11-26	76.62	76.62	75.94	76.43	4103887
2013-11-27	76.31	77.36	76.30	76.71	4175185
2013-11-29	77.23	77.35	76.34	76.56	1536363
2013-12-02	76.99	77.97	76.91	77.73	4290603
2013-12-03	77.26	77.62	76.90	77.33	2956942
2013-12-04	78.73	79.20	78.23	78.71	3734120
2013-12-05	79.11	79.47	78.50	79.12	4358007
2013-12-06	78.92	79.26	78.27	78.49	4330415
2013-12-09	78.43	78.52	77.87	78.07	2728486
2013-12-10	76.97	77.54	76.75	76.92	3645214
2013-12-11	77.34	78.15	77.08	78.00	3470778
2013-12-12	78.14	78.77	77.94	78.64	3621971
2013-12-13	77.99	78.50	77.71	77.93	2658538
2013-12-16	77.29	78.60	77.13	78.39	3086520
2013-12-17	78.79	78.81	77.51	77.71	3274549
2013-12-18	78.38	78.99	77.02	78.44	7657266
2013-12-19	78.32	78.97	78.09	78.57	3462461
2013-12-20	77.06	77.68	76.15	76.24	6212784
2013-12-23	76.47	77.08	76.00	77.02	3395449
2013-12-24	77.71	78.31	77.50	78.21	1641416
2013-12-26	78.50	79.01	78.46	78.89	2376095
2013-12-27	78.93	79.50	78.57	79.33	2688351
2013-12-30	78.82	78.93	78.13	78.34	2752192
2013-12-31	78.54	80.28	78.16	79.20	3528423
2014-01-02	79.38	79.48	78.39	78.72	2985498
2014-01-03	79.31	79.36	78.31	78.79	1981124
2014-01-06	78.38	78.41	77.40	78.09	3812411
2014-01-07	77.70	78.10	77.46	77.72	1895225
2014-01-08	78.32	78.80	77.89	77.98	4188117
2014-01-09	77.50	78.18	77.16	77.23	3706319
2014-01-10	76.25	76.41	75.11	75.36	6466241
2014-01-13	75.19	75.23	74.25	74.60	3699632
2014-01-14	74.94	75.32	74.69	75.32	3230699
2014-01-15	75.83	75.97	75.15	75.33	2939913
2014-01-16	74.68	74.84	74.32	74.46	3077029
2014-01-17	74.61	74.73	73.73	73.84	3445202
2014-01-21	73.82	73.84	73.40	73.66	3284485
2014-01-22	73.88	74.04	73.32	73.92	2736529
2014-01-23	73.13	73.13	71.48	71.98	5692162
2014-01-24	71.38	71.64	70.95	71.03	5998920
2014-01-27	71.32	71.97	70.80	71.95	5816074
2014-01-28	71.71	72.18	71.55	71.55	3131499
2014-01-29	71.03	71.53	70.03	70.46	5010746
2014-01-30	70.97	71.35	70.62	70.77	1940354
2014-01-31	69.95	70.40	69.70	69.93	4205416
2014-02-03	70.14	70.37	68.12	68.15	5762780
2014-02-04	69.14	69.83	68.93	69.45	3750728
2014-02-05	70.13	71.02	70.02	70.75	3017768
2014-02-06	71.04	71.68	71.01	71.36	1950571
2014-02-07	71.78	71.79	70.73	71.32	3303438
2014-02-10	71.59	71.59	70.86	70.96	1302966
2014-02-11	71.58	72.12	71.44	71.68	1733604
2014-02-12	72.12	72.84	72.05	72.42	2410029
2014-02-13	71.53	71.92	71.30	71.60	1903048
2014-02-14	71.53	71.96	71.45	71.60	1284800
2014-02-18	71.40	71.48	70.66	71.25	1853224
2014-02-19	70.72	71.89	70.67	71.74	2096730
2014-02-20	71.85	72.69	71.45	72.05	2576246
2014-02-21	72.36	72.36	71.38	71.46	2443291
2014-02-24	71.33	72.05	71.27	71.73	1980229
2014-02-25	71.05	71.06	70.40	70.44	3287000
2014-02-26	70.45	70.55	69.68	69.72	2830870
2014-02-27	69.21	69.44	68.85	68.95	4104400
2014-02-28	69.22	69.84	68.62	68.84	4049398
2014-03-03	68.16	68.40	67.72	67.97	4574768
2014-03-04	68.80	69.97	68.79	69.89	3944340
2014-03-05	70.04	70.20	69.45	69.73	2461000
2014-03-06	70.76	71.07	70.50	71.00	2995147
2014-03-07	72.28	72.30	71.56	71.90	4490230
2014-03-10	71.87	72.07	71.61	71.75	2464626
2014-03-11	71.81	72.08	71.29	71.39	2059848
2014-03-12	70.48	70.69	70.06	70.32	2914240
2014-03-13	70.83	70.86	68.41	68.50	6017274
2014-03-14	67.86	68.67	67.82	68.42	4767824
2014-03-17	68.89	69.44	68.68	69.41	2773715
2014-03-18	69.44	69.55	68.87	68.94	2246531
2014-03-19	69.17	70.70	69.06	69.95	4989637
2014-03-20	70.18	70.31	69.50	70.19	3298715
2014-03-21	69.78	69.84	68.59	68.77	3860678
2014-03-24	69.01	69.09	67.62	67.75	3803689
2014-03-25	68.48	68.80	67.96	68.21	3069404
2014-03-26	68.34	68.39	67.15	67.20	2862649
2014-03-27	66.98	67.21	66.02	66.56	4749288
2014-03-28	66.73	67.68	66.64	67.27	2656691
2014-03-31	67.96	68.49	67.42	67.55	2215618
2014-04-01	68.27	68.76	68.11	68.76	2762846
2014-04-02	69.42	69.64	69.17	69.49	2642189
2014-04-03	69.22	69.26	68.61	68.94	2030958
2014-04-04	68.74	68.76	67.68	68.01	2934508
2014-04-07	67.79	67.80	66.93	67.15	2919332
2014-04-08	67.23	67.61	66.69	66.86	2461775
2014-04-09	67.46	67.69	66.84	67.48	2724322
2014-04-10	67.31	67.38	65.76	66.24	4521301
2014-04-11	65.38	65.88	65.09	65.22	3668648
2014-04-14	65.42	65.66	65.18	65.45	2188962
2014-04-15	65.28	65.59	64.20	64.67	4227521
2014-04-16	65.48	65.52	64.52	64.55	2556018
2014-04-17	64.42	66.31	64.32	65.91	4220722
2014-04-21	65.51	66.18	65.25	66.07	1826641
2014-04-22	66.39	66.45	65.40	65.59	2224685
2014-04-23	65.26	65.35	64.73	64.83	2139734
2014-04-24	65.40	65.42	64.54	64.60	2732456
2014-04-25	64.21	64.37	63.64	64.37	2680949
2014-04-28	64.65	65.27	64.43	65.00	2769955
2014-04-29	65.65	65.86	65.07	65.10	1978010
2014-04-30	65.08	65.43	64.44	64.66	2807391
2014-05-01	64.56	64.61	63.17	63.38	5060140
2014-05-02	63.76	64.04	62.02	62.44	6884252
2014-05-05	62.39	63.33	62.35	63.20	3866599
2014-05-06	63.08	63.18	62.42	62.69	2431052
2014-05-07	62.86	63.27	62.56	63.13	2807587
2014-05-08	62.80	63.81	62.34	63.60	3755624
2014-05-09	63.66	64.35	63.42	64.06	2785649
2014-05-12	64.34	64.85	64.17	64.55	2276657
2014-05-13	63.86	63.94	63.45	63.49	1585469
2014-05-14	62.44	62.52	61.77	62.08	6359318
2014-05-15	61.15	61.34	60.46	61.10	6886004
2014-05-16	61.33	61.53	60.89	61.42	3097931
2014-05-19	60.98	62.38	60.94	62.27	3428666
2014-05-20	62.41	62.41	61.44	62.03	2662719
2014-05-21	62.82	63.21	62.62	62.74	3374509
2014-05-22	62.80	63.30	62.61	62.93	2321091
2014-05-23	62.45	62.55	62.05	62.34	1961040
2014-05-27	62.09	62.61	61.49	61.51	2973269
2014-05-28	60.74	60.75	59.91	60.02	6913324
2014-05-29	59.90	60.65	59.54	60.64	5911916
2014-05-30	60.82	61.00	60.37	60.69	2883462
2014-06-02	61.45	61.99	60.78	61.53	4496276
2014-06-03	62.17	63.15	62.03	63.08	4532441
2014-06-04	62.89	63.42	62.80	63.15	3368270
2014-06-05	63.61	63.70	62.62	63.03	4142859
2014-06-06	62.47	63.17	62.15	63.07	3905407
2014-06-09	63.19	63.50	63.01	63.21	2414442
2014-06-10	63.65	63.90	63.41	63.71	2830552
2014-06-11	63.41	63.89	63.09	63.48	2521432
2014-06-12	63.39	63.70	62.12	62.34	4972861
2014-06-13	63.01	63.07	61.85	62.35	2356616
2014-06-16	62.24	62.44	61.85	62.06	1682309
2014-06-17	62.43	63.10	62.43	63.06	2521880
2014-06-18	62.76	62.90	61.65	62.10	4478446
2014-06-19	61.91	63.92	61.89	63.65	5314883
2014-06-20	63.70	63.76	62.73	62.76	2669138
2014-06-23	62.40	63.16	62.28	63.13	2465243
2014-06-24	62.33	62.71	61.76	61.81	4028225
2014-06-25	61.25	61.70	60.96	61.52	3518427
2014-06-26	61.15	61.15	60.51	60.90	4232610
2014-06-27	60.60	61.19	60.48	61.13	2556959
2014-06-30	60.82	61.27	60.47	60.72	2934291
2014-07-01	61.50	61.86	61.29	61.75	2661567
2014-07-02	62.49	63.22	62.44	63.08	3536945
2014-07-03	63.90	63.92	63.35	63.50	2970791
2014-07-07	62.87	62.90	62.26	62.57	3248026
2014-07-08	61.75	61.76	61.07	61.18	3650417
2014-07-09	61.26	61.60	60.74	61.07	3166715
2014-07-10	60.33	61.08	60.18	61.03	4072048
2014-07-11	60.56	60.57	60.19	60.30	2534457
2014-07-14	60.62	60.97	60.45	60.80	2696608
2014-07-15	61.11	61.43	60.40	60.98	3083796
2014-07-16	60.86	60.95	60.26	60.34	2042258
2014-07-17	59.58	59.88	58.71	58.85	7373759
2014-07-18	58.90	59.67	58.82	59.22	3455686
2014-07-21	58.72	58.75	58.11	58.64	3841877
2014-07-22	58.64	59.09	58.27	58.40	2566794
2014-07-23	58.25	58.58	58.11	58.55	2463104
2014-07-24	59.24	59.49	59.16	59.39	2924631
2014-07-25	58.42	58.57	58.03	58.06	3236676
2014-07-28	58.15	58.57	57.80	58.22	3420287
2014-07-29	57.80	58.26	57.61	57.77	4296034
2014-07-30	58.49	59.49	58.28	59.34	6682855
2014-07-31	60.14	60.22	59.08	59.63	6870305
2014-08-01	59.75	60.19	58.46	58.73	4661075
2014-08-04	58.77	59.09	58.50	59.05	3873769
2014-08-05	59.27	59.67	58.52	58.72	3433462
2014-08-06	57.87	58.71	57.84	58.62	3843925
2014-08-07	58.51	58.74	57.54	57.55	3835222
2014-08-08	57.34	57.90	56.85	57.72	4226449
2014-08-11	57.64	57.97	57.46	57.73	2624143
2014-08-12	57.82	58.53	57.82	58.49	2617401
2014-08-13	58.37	58.48	57.75	57.76	2123336
2014-08-14	57.32	57.85	56.75	56.82	4832019
2014-08-15	56.56	56.56	54.93	55.60	9690143
2014-08-18	56.05	56.80	55.98	56.67	3907163
2014-08-19	56.12	57.18	56.08	56.99	2693498
2014-08-20	57.14	57.60	57.07	57.24	2606322
2014-08-21	57.16	57.16	56.40	56.54	2805793
2014-08-22	56.48	56.96	55.78	55.87	4669972
2014-08-25	55.77	55.97	55.44	55.47	3281233
2014-08-26	55.25	55.97	55.23	55.85	2742552
2014-08-27	55.47	55.79	54.83	54.91	3784585
2014-08-28	54.20	54.57	53.94	54.30	4451137
2014-08-29	54.36	54.52	53.91	54.25	3572822
2014-09-02	55.56	56.14	55.48	56.12	5050234
2014-09-03	56.44	56.50	55.47	55.47	3007622
2014-09-04	56.24	56.85	55.93	56.85	6029306
2014-09-05	56.37	57.32	56.20	57.06	4340095
2014-09-08	56.36	57.32	56.14	57.06	4325867
2014-09-09	57.30	57.30	56.86	57.10	2706324
2014-09-10	57.75	57.97	57.63	57.76	3047361
2014-09-11	57.49	58.19	57.20	58.17	3443653
2014-09-12	59.06	59.54	58.82	59.37	5593334
2014-09-15	58.87	59.37	58.62	59.16	2302710
2014-09-16	59.12	59.64	58.82	59.62	3765354
2014-09-17	59.14	59.99	58.85	59.97	5289475
2014-09-18	59.55	59.89	59.24	59.57	3116396
2014-09-19	59.12	59.52	57.99	58.09	3111053
2014-09-22	58.04	58.21	57.59	57.92	3684071
2014-09-23	57.73	57.85	57.16	57.16	2507345
2014-09-24	57.34	57.98	57.08	57.82	2236969
2014-09-25	57.32	57.32	56.42	56.48	3028049
2014-09-26	56.64	57.01	56.34	56.58	2296700
2014-09-29	55.63	55.95	55.46	55.67	2731208
2014-09-30	55.95	56.45	55.58	56.33	2041524
2014-10-01	55.45	55.48	54.12	54.14	5550309
2014-10-02	54.54	55.14	54.17	55.04	3938140
2014-10-03	55.29	55.45	54.56	54.63	3448948
2014-10-06	54.70	54.92	54.15	54.57	2096170
2014-10-07	54.06	54.16	53.00	53.07	3960051
2014-10-08	53.03	53.82	52.91	53.01	3101164
2014-10-09	53.16	53.57	52.77	53.48	4285978
2014-10-10	52.87	53.09	52.40	52.43	2869109
2014-10-13	52.37	52.44	51.40	51.78	4351071
2014-10-14	51.36	51.87	50.89	51.11	5990547
2014-10-15	48.68	50.81	46.32	50.28	17432782
2014-10-16	48.99	51.13	48.94	50.84	6465397
2014-10-17	51.32	51.93	50.92	51.39	3901530
2014-10-20	50.88	51.54	50.80	51.06	3461500
2014-10-21	51.56	51.86	51.27	51.83	2660568
2014-10-22	51.93	52.15	51.59	51.75	2986846
2014-10-23	52.28	53.13	52.17	52.69	3328044
2014-10-24	52.40	52.80	51.96	52.59	1828901
2014-10-27	52.41	52.60	52.09	52.37	1872646
2014-10-28	52.80	53.11	52.62	52.97	1684925
2014-10-29	53.20	53.70	52.45	52.81	3790771
2014-10-30	52.04	52.74	51.90	52.68	2218684
2014-10-31	52.87	53.33	52.56	52.94	3570137
2014-11-03	53.02	53.63	52.76	52.94	2073000
2014-11-04	52.51	52.85	52.09	52.62	1659896
2014-11-05	53.00	53.08	52.59	52.74	1318898
2014-11-06	53.25	53.53	52.97	53.44	1586064
2014-11-07	53.16	53.20	52.22	52.25	2273090
2014-11-10	52.36	53.27	52.36	53.21	1860028
2014-11-11	53.34	53.47	53.05	53.08	896375
2014-11-12	52.64	53.36	52.41	53.20	2018166
2014-11-13	53.10	53.30	53.07	53.19	459097
2014-11-14	52.99	53.15	52.33	52.47	1455499
2014-11-17	52.16	52.95	52.15	52.64	1472545
2014-11-18	52.59	52.68	52.33	52.40	1078266
2014-11-19	52.92	53.04	52.31	52.99	1864854
2014-11-20	52.02	52.77	51.98	52.52	1944863
2014-11-21	52.37	52.37	51.80	51.84	1891115
2014-11-24	52.22	52.33	51.69	51.79	1988343
2014-11-25	51.61	51.67	50.84	50.93	1865974
2014-11-26	50.50	50.65	50.34	50.62	2135879
2014-11-28	50.07	50.14	49.68	49.80	1211022
2014-12-01	49.41	50.41	49.34	50.36	2156415
2014-12-02	50.87	51.33	50.86	51.33	2350108
2014-12-03	51.43	51.53	50.96	50.96	1636471
2014-12-04	50.99	51.11	50.14	50.14	1549512
2014-12-05	50.33	51.17	50.30	50.66	3477913
2014-12-08	50.36	50.47	49.27	49.50	2508072
2014-12-09	48.66	49.13	48.35	48.94	2920190
2014-12-10	48.95	49.05	48.00	48.20	2305849
2014-12-11	48.50	48.86	47.93	47.97	2805550
2014-12-12	47.19	47.50	46.47	46.52	4487111
2014-12-15	47.01	47.17	46.20	46.68	3979334
2014-12-16	45.68	46.47	45.47	45.56	4135618
2014-12-17	46.05	46.92	45.85	46.35	5054890
2014-12-18	47.50	47.97	47.37	47.83	3859359
2014-12-19	47.73	47.86	46.74	46.79	2649628
2014-12-22	47.09	47.20	46.53	46.58	3299029
2014-12-23	47.10	48.55	46.97	48.52	3374805
2014-12-24	48.69	48.79	47.91	47.92	1528412
2014-12-26	47.54	47.93	47.50	47.62	1924887
2014-12-29	47.26	47.31	46.66	46.84	2991990
2014-12-30	46.41	46.75	46.23	46.67	3022985
2014-12-31	46.59	46.63	46.27	46.39	3490796
2015-01-02	46.17	46.30	45.18	45.47	3824580
2015-01-05	44.95	44.99	43.80	43.99	4346427
2015-01-06	43.07	43.39	41.84	42.41	6139067
2015-01-07	43.02	43.38	42.21	42.58	3984604
2015-01-08	43.31	43.86	43.25	43.70	3146345
2015-01-09	44.00	44.13	42.75	42.78	3673024
2015-01-12	42.80	42.86	41.96	42.26	3071479
2015-01-13	42.53	42.72	41.76	42.26	3970408
2015-01-14	41.02	41.69	40.79	41.63	5087735
2015-01-15	41.63	41.69	40.22	40.30	5371376
2015-01-16	40.75	41.47	40.47	41.38	4386920
2015-01-20	40.75	40.81	40.18	40.29	3312971
2015-01-21	40.13	41.49	39.92	41.24	3919286
2015-01-22	40.84	41.93	40.76	41.54	4631174
2015-01-23	40.69	40.76	40.13	40.38	3107340
2015-01-26	40.32	40.80	40.10	40.64	2998155
2015-01-27	39.78	40.74	39.55	40.48	4072466
2015-01-28	40.36	40.38	38.78	39.16	6064346
2015-01-29	39.51	39.90	39.21	39.65	3198492
2015-01-30	38.59	38.90	38.15	38.26	6438152
2015-02-02	39.00	39.03	38.33	38.57	3162942
2015-02-03	39.60	40.33	39.51	40.22	3626926
2015-02-04	40.85	41.06	39.93	40.05	3883938
2015-02-05	40.51	41.07	40.39	40.90	2203651
2015-02-06	41.70	42.64	41.53	42.36	4997805
2015-02-09	41.70	42.51	41.70	42.47	3036466
2015-02-10	42.90	43.35	42.69	43.17	2900155
2015-02-11	43.17	43.69	42.81	43.02	2516973
2015-02-12	43.26	43.38	42.63	43.34	2504639
2015-02-13	43.30	44.28	43.30	44.22	3455209
2015-02-17	44.52	45.75	44.36	45.51	5664280
2015-02-18	45.09	45.36	44.43	45.04	4526276
2015-02-19	45.14	45.56	44.65	45.52	2069421
2015-02-20	44.93	45.67	44.22	45.27	4887470
2015-02-23	44.82	44.83	44.09	44.26	2483508
2015-02-24	44.44	44.79	42.98	43.10	3853375
2015-02-25	43.21	43.46	42.59	42.71	2148138
2015-02-26	43.09	43.91	42.67	43.88	4695136
2015-02-27	43.51	44.01	43.10	43.15	2855458
2015-03-02	43.34	44.82	43.30	44.77	2659824
2015-03-03	44.79	45.11	44.43	45.08	1815563
2015-03-04	44.69	45.27	44.65	44.96	2151117
2015-03-05	44.98	45.46	44.74	45.16	1888180
2015-03-06	46.37	47.54	46.22	47.16	5839434
2015-03-09	46.26	46.70	46.11	46.26	3120634
2015-03-10	45.32	45.46	44.93	45.06	4691640
2015-03-11	45.10	45.15	44.23	44.37	2301866
2015-03-12	43.74	44.74	43.69	44.45	3291768
2015-03-13	44.72	44.89	44.13	44.72	2014586
2015-03-16	43.90	44.36	43.73	43.91	1907456
2015-03-17	43.44	43.65	43.09	43.16	1854961
2015-03-18	42.55	43.40	41.48	41.48	6080622
2015-03-19	41.71	42.28	41.42	41.91	2757942
2015-03-20	41.62	41.73	41.37	41.44	2567990
2015-03-23	41.39	41.83	41.32	41.56	1884269
2015-03-24	41.27	41.50	40.75	40.75	2201099
2015-03-25	40.68	41.50	40.67	41.46	2163201
2015-03-26	41.73	42.92	41.73	42.69	2664159
2015-03-27	42.35	42.39	41.61	41.68	1805017
2015-03-30	41.76	42.28	41.69	42.07	3755144
2015-03-31	42.18	42.39	41.72	41.87	3035473
2015-04-01	41.27	41.32	40.57	40.77	2994567
2015-04-02	40.89	41.73	40.88	41.64	2397654
2015-04-06	41.17	42.28	41.17	42.07	1941282
2015-04-07	41.95	42.21	41.32	41.40	1420260
2015-04-08	41.40	42.07	41.23	41.39	1924701
2015-04-09	41.55	42.65	41.52	42.45	2109073
2015-04-10	41.86	42.37	41.77	42.30	1226585
2015-04-13	42.40	42.46	42.08	42.18	1509499
2015-04-14	41.23	41.77	40.85	41.64	3094446
2015-04-15	41.41	41.85	41.25	41.63	2031905
2015-04-16	41.58	42.44	41.52	42.07	2003813
2015-04-17	42.24	42.25	40.97	41.14	2439936
2015-04-20	41.42	42.05	41.38	41.85	1627224
2015-04-21	41.87	42.30	41.73	42.18	1521669
2015-04-22	42.33	43.63	42.31	43.54	3446434
2015-04-23	43.46	43.60	42.75	43.14	2569728
2015-04-24	42.90	42.94	42.38	42.60	2518207
2015-04-27	42.64	43.06	42.30	42.59	1757400
2015-04-28	43.17	43.79	42.82	43.78	2318226
2015-04-29	44.72	45.12	44.36	44.85	4891832
2015-04-30	45.30	45.70	44.54	44.62	3769292
2015-05-01	45.37	46.11	45.16	45.87	3434624
2015-05-04	45.63	46.83	45.50	46.77	2838452
2015-05-05	46.74	47.61	46.62	46.83	6516600
2015-05-06	47.34	48.64	47.32	48.49	5850852
2015-05-07	47.80	47.87	46.88	47.19	4840522
2015-05-08	46.31	47.09	46.15	46.92	3443509
2015-05-11	47.56	49.23	47.56	49.21	4424029
2015-05-12	49.55	49.81	48.31	48.97	6141449
2015-05-13	48.32	49.95	48.26	49.75	6899331
2015-05-14	49.72	49.90	48.96	49.51	3722393
2015-05-15	48.50	48.56	47.21	47.47	4385693
2015-05-18	48.46	49.10	48.40	49.04	3798225
2015-05-19	50.09	50.22	48.82	49.92	4603699
2015-05-20	49.70	50.20	49.13	49.78	3333031
2015-05-21	49.00	49.12	48.16	48.35	3468383
2015-05-22	48.18	48.81	48.05	48.37	2681269
2015-05-26	48.06	48.06	46.56	46.69	5269169
2015-05-27	46.85	47.30	46.33	46.40	2452945
2015-05-28	46.59	46.82	46.22	46.69	2789557
2015-05-29	46.09	46.59	45.81	46.47	2898969
2015-06-01	46.67	47.74	46.50	47.38	2980625
2015-06-02	48.10	48.99	48.08	48.73	3018958
2015-06-03	49.57	50.57	49.42	50.27	5010536
2015-06-04	49.69	49.77	48.80	49.03	4101122
2015-06-05	49.99	50.35	49.40	50.17	4406975
2015-06-08	49.85	50.36	49.69	50.29	3133268
2015-06-09	50.67	51.42	50.55	51.06	4462317
2015-06-10	51.55	52.19	51.42	51.96	4879853
2015-06-11	50.98	51.31	49.77	49.81	6651665
2015-06-12	50.08	50.13	48.84	49.77	3107316
2015-06-15	48.99	49.95	48.83	49.63	3117310
2015-06-16	49.22	49.79	48.82	48.84	3646871
2015-06-17	49.29	50.33	49.21	49.56	5087282
2015-06-18	50.28	50.76	49.93	50.06	3938837
2015-06-19	49.26	49.26	48.66	48.77	4427379
2015-06-22	49.75	50.81	49.52	50.75	3361511
2015-06-23	51.55	51.59	50.50	51.35	3356775
2015-06-24	50.87	51.17	50.29	50.48	2740120
2015-06-25	50.80	51.13	50.37	50.84	2542554
2015-06-26	51.52	52.25	51.41	51.95	3277007
2015-06-29	50.35	50.82	48.88	49.30	5439701
2015-06-30	49.94	50.00	48.84	49.79	3958214
2015-07-01	51.00	51.36	50.57	51.18	3170334
2015-07-02	50.60	50.97	50.28	50.78	3549300
2015-07-06	49.06	49.93	48.53	48.96	4256063
2015-07-07	47.77	48.25	47.02	47.99	6066288
2015-07-08	47.45	47.81	46.97	47.18	3534100
2015-07-09	48.36	49.09	48.10	49.04	3181631
2015-07-10	50.61	50.84	50.05	50.59	3909999
2015-07-13	51.11	51.17	50.23	50.93	2864365
2015-07-14	50.60	50.92	50.40	50.55	1769361
2015-07-15	50.50	50.59	49.28	49.49	2276034
2015-07-16	49.85	49.85	48.78	48.80	2392532
2015-07-17	48.62	48.62	48.18	48.33	1826823
2015-07-20	48.63	48.98	48.38	48.68	1829920
2015-07-21	49.12	49.17	48.14	48.20	1627078
2015-07-22	48.09	48.10	47.34	47.57	2079494
2015-07-23	47.60	47.70	46.33	46.37	3583481
2015-07-24	46.09	46.52	46.05	46.13	2691769
2015-07-27	45.60	46.09	45.48	45.65	1975272
2015-07-28	46.32	46.53	46.04	46.32	1921240
2015-07-29	46.40	46.92	46.33	46.67	1961010
2015-07-30	46.35	46.35	45.74	45.95	2005470
2015-07-31	45.36	45.62	45.02	45.23	2316231
2015-08-03	45.18	45.23	44.15	44.27	2612809
2015-08-04	44.61	45.11	44.48	45.01	1883344
2015-08-05	45.58	46.03	45.49	45.68	1698909
2015-08-06	45.40	45.42	44.78	44.93	1383594
2015-08-07	44.46	44.51	43.60	43.74	3003955
2015-08-10	44.31	44.96	44.24	44.75	1452211
2015-08-11	43.70	43.77	43.08	43.36	3268967
2015-08-12	43.20	43.87	42.65	43.83	3545893
2015-08-13	44.00	44.41	43.57	44.09	1785871
2015-08-14	44.20	44.42	43.59	43.85	1518175
2015-08-17	43.40	43.55	43.06	43.50	1852080
2015-08-18	44.00	44.26	43.62	44.15	1651003
2015-08-19	44.46	44.54	43.16	43.30	2388108
2015-08-20	42.87	42.97	42.34	42.41	2349927
2015-08-21	42.27	42.68	41.88	42.13	2619846
2015-08-24	40.85	42.50	40.31	42.11	4936598
2015-08-25	43.27	44.00	43.16	43.42	3238971
2015-08-26	44.34	45.57	44.04	45.18	3451749
2015-08-27	45.21	45.32	44.47	45.12	1937991
2015-08-28	44.27	44.94	44.04	44.90	1525485
2015-08-31	44.10	45.59	44.02	45.51	2033858
2015-09-01	45.13	45.67	44.83	44.92	1870745
2015-09-02	45.32	45.76	44.92	45.66	1372639
2015-09-03	45.34	45.86	45.12	45.26	1384129
2015-09-04	44.58	45.03	44.21	44.37	1687868
2015-09-08	45.32	45.76	45.19	45.66	1729058
2015-09-09	46.60	46.66	45.05	45.29	2196349
2015-09-10	45.55	45.99	45.43	45.86	1478871
2015-09-11	45.23	45.29	44.75	45.27	1703766
2015-09-14	44.85	45.34	44.70	45.12	1097318
2015-09-15	45.64	46.93	45.50	46.79	1985279
2015-09-16	47.01	47.38	46.69	47.20	1715876
2015-09-17	47.16	47.24	45.94	45.97	4013149
2015-09-18	45.21	45.33	44.52	44.64	2859275
2015-09-21	45.36	46.28	45.28	45.99	2520210
2015-09-22	45.03	45.24	44.27	44.76	2227293
2015-09-23	44.84	45.30	44.52	44.74	1472117
2015-09-24	43.72	44.19	43.35	44.14	2499433
2015-09-25	44.80	45.08	44.59	44.86	1491326
2015-09-28	44.35	44.39	43.23	43.35	2244594
2015-09-29	43.42	43.60	42.88	43.11	1724666
2015-09-30	43.50	43.68	43.20	43.37	1462937
2015-10-01	42.84	43.11	42.52	43.00	1852028
2015-10-02	41.77	42.75	41.35	42.52	3470905
2015-10-05	43.05	43.71	43.00	43.61	1916326
2015-10-06	43.83	43.96	43.14	43.25	1488924
2015-10-07	43.66	43.88	43.31	43.52	1146052
2015-10-08	43.29	44.49	43.00	44.25	3056200
2015-10-09	44.23	44.29	43.77	44.02	1209031
2015-10-12	43.49	43.56	43.19	43.31	1147861
2015-10-13	43.10	43.64	43.05	43.22	1054830
2015-10-14	42.96	43.27	42.40	42.48	1354370
2015-10-15	42.56	42.92	42.46	42.79	3000412
2015-10-16	42.57	42.86	42.46	42.82	1039295
2015-10-19	42.92	43.52	42.80	43.05	1049432
2015-10-20	43.58	43.77	43.50	43.60	945215
2015-10-21	43.07	43.12	42.61	42.76	1044788
2015-10-22	42.68	43.09	42.22	42.59	1734118
2015-10-23	43.40	43.52	43.13	43.23	1262877
2015-10-26	42.88	42.88	42.59	42.75	1254750
2015-10-27	42.35	42.62	42.11	42.52	1172308
2015-10-28	42.53	43.20	42.49	42.82	1712205
2015-10-29	43.28	44.31	43.28	44.15	1959710
2015-10-30	44.00	44.08	43.51	43.57	1540665
2015-11-02	44.07	44.13	43.77	43.92	1005471
2015-11-03	44.12	44.77	44.09	44.62	1418772
2015-11-04	44.56	44.84	44.22	44.56	1162442
2015-11-05	44.67	45.13	44.60	44.79	1949510
2015-11-06	45.73	46.30	45.73	46.08	1880498
2015-11-09	46.77	46.88	46.17	46.57	1673933
2015-11-10	46.46	46.57	45.91	46.36	1106725
2015-11-11	46.55	46.66	46.42	46.52	715397
2015-11-12	46.25	46.35	45.75	46.12	1472768
2015-11-13	45.87	45.92	45.40	45.55	1375304
2015-11-16	45.42	45.95	45.30	45.64	928142
2015-11-17	46.06	46.34	45.20	45.51	1750157
2015-11-18	45.57	45.78	45.16	45.28	953328
2015-11-19	44.60	44.77	44.44	44.71	1357669
2015-11-20	44.61	45.07	44.51	44.91	689758
2015-11-23	44.88	45.03	44.45	44.67	1608883
2015-11-24	44.62	44.83	44.39	44.68	756824
2015-11-25	44.40	44.56	44.22	44.48	724548
2015-11-27	44.33	44.56	44.29	44.48	244833
2015-11-30	44.45	44.48	44.13	44.18	1076754
2015-12-01	44.16	44.16	43.00	43.06	2407069
2015-12-02	43.17	43.43	42.83	42.94	1050059
2015-12-03	44.04	45.68	43.99	45.27	3213835
2015-12-04	45.24	45.29	44.20	44.44	1734787
2015-12-07	44.30	44.30	43.08	43.60	2050774
2015-12-08	43.18	43.77	43.10	43.53	1666397
2015-12-09	43.86	44.47	43.30	43.64	1374620
2015-12-10	43.57	43.75	43.37	43.53	558972
2015-12-11	42.63	42.77	41.91	42.16	2391022
2015-12-14	42.55	43.48	42.55	43.19	1889481
2015-12-15	44.04	44.16	43.63	43.69	1569934
2015-12-16	44.00	44.40	43.21	43.93	2981199
2015-12-17	43.45	43.59	42.76	42.92	1566279
2015-12-18	42.50	42.73	42.24	42.45	1761434
2015-12-21	42.29	42.67	42.08	42.47	1292121
2015-12-22	42.85	43.31	42.74	43.08	1105590
2015-12-23	43.83	44.12	43.58	43.72	1592029
2015-12-24	43.48	43.55	43.20	43.27	471326
2015-12-28	43.10	43.20	42.62	42.98	1450352
2015-12-29	43.30	44.49	43.28	44.36	1853650
2015-12-30	44.60	44.76	44.10	44.49	2050524
2015-12-31	44.10	44.31	43.87	44.07	1370323
2016-01-04	43.15	43.54	42.72	43.43	1715922
2016-01-05	43.89	44.00	43.41	43.79	898295
2016-01-06	42.77	43.00	42.60	42.61	1597967
2016-01-07	42.56	43.18	42.38	42.48	2235304
2016-01-08	42.75	42.87	42.00	42.09	1141053
2016-01-11	42.96	43.10	42.48	43.00	2018609
2016-01-12	42.76	42.92	41.38	41.76	2206760
2016-01-13	41.90	42.10	40.61	40.97	2652097
2016-01-14	41.28	42.03	40.97	41.69	2231840
2016-01-15	40.60	40.87	40.28	40.39	2173462
2016-01-19	40.76	40.93	40.22	40.69	2489676
2016-01-20	39.62	39.96	39.01	39.81	3581563
2016-01-21	39.62	40.44	39.44	40.36	2464392
2016-01-22	40.93	41.17	40.53	40.66	1729821
2016-01-25	40.23	40.44	40.05	40.24	1341805
2016-01-26	40.22	40.38	39.93	40.18	842016
2016-01-27	40.35	40.73	40.04	40.18	977666
2016-01-28	40.49	40.55	39.95	40.08	1169376
2016-01-29	39.32	39.63	39.04	39.42	2274320
2016-02-01	39.56	39.87	39.36	39.66	1142762
2016-02-02	38.70	38.80	38.16	38.18	1775144
2016-02-03	38.58	38.82	37.62	38.81	2292789
2016-02-04	38.63	39.06	38.41	38.45	1061883
2016-02-05	38.84	39.01	38.17	38.32	1887199
2016-02-08	37.73	37.76	36.59	36.72	4561108
2016-02-09	36.35	36.97	36.35	36.60	1761321
2016-02-10	36.54	36.89	35.94	35.95	2569741
2016-02-11	35.01	35.83	34.62	35.46	4439481
2016-02-12	36.02	36.94	35.76	36.61	3186869
2016-02-16	37.08	37.58	37.06	37.36	1859233
2016-02-17	37.69	38.21	37.57	37.83	2092264
2016-02-18	37.79	37.84	36.90	36.94	1736962
2016-02-19	36.91	37.04	36.43	36.89	1206285
2016-02-22	36.86	37.05	36.82	36.91	1114449
2016-02-23	37.50	37.56	36.46	36.60	1802498
2016-02-24	36.07	36.89	35.54	36.75	1643210
2016-02-25	36.58	36.69	36.01	36.48	1210752
2016-02-26	37.25	37.40	36.98	37.16	2259851
2016-02-29	37.14	37.19	36.74	36.96	1583303
2016-03-01	36.96	36.96	36.96	38.14	2851089
2016-03-02	38.25	38.30	37.85	37.87	1567525
2016-03-03	37.83	37.97	37.29	37.59	1451116
2016-03-04	37.97	38.56	37.75	38.06	3159944
2016-03-07	38.14	38.39	38.03	38.11	1576687
2016-03-08	37.06	37.27	36.65	37.20	2372478
2016-03-09	37.20	37.20	37.20	37.73	2017194
2016-03-10	37.73	37.73	37.73	38.02	2771766
2016-03-11	37.90	38.85	37.87	38.78	1392818
2016-03-14	38.49	38.60	38.17	38.54	1122788
2016-03-15	38.54	38.54	38.54	38.47	1239654
2016-03-16	38.53	38.76	38.09	38.22	1665816
2016-03-17	38.08	38.11	37.57	37.95	1129999
2016-03-18	37.78	37.96	37.48	37.73	2059838
2016-03-21	38.21	38.51	38.00	38.34	1530341
2016-03-22	37.94	38.42	37.75	38.33	2271963
2016-03-23	38.12	38.19	37.27	37.44	1752839
2016-03-24	37.44	37.44	37.44	37.47	1990861
2016-03-28	37.51	37.58	37.07	37.37	1151860
2016-03-29	37.37	37.37	37.00	36.61	2081744
2016-03-30	37.14	37.74	37.12	37.36	2584965
2016-03-31	37.15	37.28	36.73	36.86	1488790
2016-04-01	36.46	37.03	36.36	36.61	1829800
2016-04-04	36.57	36.83	36.44	36.58	1063828
2016-04-05	36.58	36.58	36.58	35.76	1617531
2016-04-06	36.08	36.51	36.02	36.24	1720679
2016-04-07	35.72	35.82	35.29	35.35	1438631
2016-04-08	35.70	36.03	35.61	35.83	2229489
2016-04-11	36.15	36.31	35.73	35.90	918314
2016-04-12	36.34	36.61	36.07	36.40	1150385
2016-04-13	36.58	36.65	36.06	36.17	2232817
2016-04-14	36.46	36.64	36.21	36.51	1068664
2016-04-15	36.25	36.25	35.75	35.95	2430839
2016-04-18	36.16	36.54	36.13	36.18	745617
2016-04-19	36.30	36.75	36.18	36.41	1254951
2016-04-20	36.25	37.33	35.99	37.17	2043179
2016-04-21	37.82	37.93	37.44	37.67	2248694
2016-04-22	37.56	37.93	37.56	37.84	960010
2016-04-25	38.00	38.17	37.78	38.17	2162001
2016-04-26	38.24	38.59	38.20	38.49	1657071
2016-04-27	38.11	38.25	37.55	37.75	1741360
2016-04-28	37.91	38.02	37.39	37.44	1600499
2016-04-29	37.77	37.93	37.05	37.21	1468789
2016-05-02	37.44	37.97	37.34	37.96	1642184
2016-05-03	37.03	37.11	36.67	36.96	1617188
2016-05-04	36.83	37.15	36.60	36.60	1741861
2016-05-05	36.65	36.87	36.11	36.11	1054939
2016-05-06	36.20	36.51	36.20	36.43	1607961
2016-05-09	36.39	36.48	36.18	36.21	1358785
2016-05-10	36.18	36.31	36.06	36.21	778959
2016-05-11	36.21	36.30	35.61	35.77	1829685
2016-05-12	36.30	36.34	36.02	36.08	976466
2016-05-13	35.89	36.01	35.42	35.42	1456271
2016-05-16	35.74	36.10	35.73	35.97	979178
2016-05-17	35.95	35.98	35.64	35.93	1013886
2016-05-18	36.20	37.23	36.19	36.89	2017206
2016-05-19	36.80	36.83	36.45	36.62	1189774
2016-05-20	36.80	36.85	36.37	36.49	614957
2016-05-23	36.38	36.64	36.19	36.42	1198120
2016-05-24	36.64	37.05	36.50	36.65	1374823
2016-05-25	36.65	36.97	36.46	36.96	1571567
2016-05-26	36.68	36.71	36.34	36.61	935907
2016-05-27	36.49	36.74	36.44	36.63	584994
2016-05-31	37.10	37.16	36.32	36.49	1588731
2016-06-01	36.07	36.38	35.74	36.24	1341484
2016-06-02	35.97	35.97	35.53	35.72	2270021
2016-06-03	34.83	35.01	34.67	34.69	2714597
2016-06-06	34.87	35.25	34.86	35.22	1501643
2016-06-07	34.97	35.02	34.80	34.98	1115621
2016-06-08	34.80	34.91	34.54	34.64	1404293
2016-06-09	34.07	34.28	33.97	34.17	1637338
2016-06-10	33.80	34.08	33.56	33.86	3287741
2016-06-13	33.73	33.87	33.56	33.58	1501108
2016-06-14	33.16	33.65	33.12	33.58	3417412
2016-06-15	33.49	33.55	33.14	33.32	2021394
2016-06-16	32.90	33.14	32.49	32.99	2616189
2016-06-17	33.13	33.62	33.13	33.45	2555525
2016-06-20	34.13	34.20	33.93	34.15	2356510
2016-06-21	34.07	34.48	33.93	34.40	2295191
2016-06-22	34.47	34.58	34.20	34.34	2447551
2016-06-23	34.95	35.15	34.56	35.01	2132355
2016-06-24	32.87	33.48	32.81	33.27	4958459
2016-06-27	31.92	31.96	31.37	31.57	4639998
2016-06-28	31.47	31.71	31.26	31.49	4441038
2016-06-29	31.31	31.94	31.14	31.90	3748805
2016-06-30	31.73	32.04	31.21	31.69	4843924
2016-07-01	30.79	31.44	30.76	30.78	8645604
2016-07-05	30.26	30.30	29.76	30.03	3835084
2016-07-06	29.80	30.16	29.73	29.96	4271724
2016-07-07	30.08	30.24	29.65	29.93	3941894
2016-07-08	29.73	29.98	29.45	29.48	6456237
2016-07-11	29.69	30.02	29.53	29.96	3145678
2016-07-12	30.80	31.12	30.60	30.94	4942618
2016-07-13	30.42	30.58	30.22	30.30	3549516
2016-07-14	31.25	31.34	31.03	31.14	2648347
2016-07-15	31.45	31.78	31.36	31.62	2992793
2016-07-18	31.35	31.95	31.26	31.72	2210782
2016-07-19	31.42	31.65	31.23	31.32	1878281
2016-07-20	31.71	31.87	31.60	31.71	1414017
2016-07-21	32.25	32.29	31.53	31.60	2425777
2016-07-22	31.86	31.88	31.26	31.43	2136222
2016-07-25	31.42	31.57	31.25	31.50	1583929
2016-07-26	31.15	31.61	31.14	31.42	1507396
2016-07-27	31.14	31.21	30.64	30.65	2349360
2016-07-28	31.03	31.06	30.58	30.78	2079681
2016-07-29	30.71	30.82	30.19	30.25	1738660
2016-08-01	30.85	30.94	30.56	30.84	2942425
2016-08-02	31.72	31.89	31.11	31.52	2991173
2016-08-03	31.38	31.71	31.31	31.47	1015749
2016-08-04	31.03	31.09	30.69	31.03	1405973
2016-08-05	31.20	31.75	31.13	31.65	1851690
2016-08-08	31.83	31.99	31.42	31.57	1602654
2016-08-09	31.37	31.40	30.89	30.98	1595946
2016-08-10	30.82	30.98	30.54	30.73	1539975
2016-08-11	30.73	31.41	30.73	31.22	1376658
2016-08-12	30.56	30.78	30.34	30.70	1920614
2016-08-15	31.01	31.32	30.90	31.32	1457678
2016-08-16	31.20	31.52	31.12	31.45	1660331
2016-08-17	31.33	31.41	30.98	31.07	1585878
2016-08-18	31.08	31.27	30.83	30.97	1440282
2016-08-19	31.35	31.61	31.17	31.32	1951599
2016-08-22	30.92	31.03	30.68	30.80	1591924
2016-08-23	30.63	30.87	30.48	30.72	1586414
2016-08-24	30.66	31.00	30.64	30.87	994821
2016-08-25	31.05	31.20	30.83	31.10	1514562
2016-08-26	30.85	31.56	30.44	31.45	2970966
2016-08-29	30.98	31.05	30.54	30.59	2257827
2016-08-30	30.66	30.85	30.60	30.82	1355785
2016-08-31	30.83	31.00	30.63	30.77	1230093
2016-09-01	31.16	31.20	30.54	30.68	2084339
2016-09-02	31.06	31.39	31.01	31.19	2723555
2016-09-06	31.17	31.26	30.54	30.76	2452228
2016-09-07	30.44	30.79	30.40	30.77	1343568
2016-09-08	31.08	31.81	30.90	31.55	3088450
2016-09-09	32.37	32.68	32.32	32.61	4936948
2016-09-12	32.70	32.77	32.42	32.58	3383224
2016-09-13	32.44	33.64	32.37	33.24	4061236
2016-09-14	33.28	33.28	32.85	33.18	1888189
2016-09-15	33.51	33.82	33.30	33.47	2520281
2016-09-16	33.04	33.20	32.93	32.94	1542833
2016-09-19	33.09	33.22	32.90	33.20	1238172
2016-09-20	32.77	33.00	32.55	32.92	2114621
2016-09-21	33.03	33.16	32.34	32.36	3661005
2016-09-22	31.97	32.06	31.67	31.90	4306078
2016-09-23	31.88	32.00	31.71	31.96	1154096
2016-09-26	31.81	31.87	31.48	31.61	2177322
2016-09-27	31.17	31.45	31.07	31.10	2296820
2016-09-28	31.21	31.29	30.87	31.19	2087788
2016-09-29	31.60	31.64	30.92	31.07	2224088
2016-09-30	31.18	31.89	31.11	31.60	2199911
2016-10-03	31.35	31.85	31.33	31.82	1576922
2016-10-04	31.90	32.60	31.81	32.55	3420157
2016-10-05	32.60	33.07	32.58	32.84	2960003
2016-10-06	33.16	33.27	32.78	33.17	2180488
2016-10-07	33.17	33.61	32.99	33.18	2848096
2016-10-10	33.71	33.87	33.56	33.59	1303166
2016-10-11	33.73	33.85	33.33	33.68	1986160
2016-10-12	33.81	34.00	33.61	33.61	1892137
2016-10-13	33.31	33.41	33.11	33.39	2996524
2016-10-14	33.98	34.35	33.63	34.31	3483728
2016-10-17	34.05	34.05	33.71	33.83	1746021
2016-10-18	34.15	34.18	33.62	33.68	1891761
2016-10-19	33.89	33.92	33.45	33.58	1194032
2016-10-20	33.27	33.61	33.20	33.50	1719395
2016-10-21	33.32	33.62	33.22	33.38	2647980
2016-10-24	33.32	33.92	33.32	33.69	1553421
2016-10-25	33.80	33.81	33.28	33.58	1078114
2016-10-26	33.86	34.07	33.67	33.95	1306569
2016-10-27	34.55	35.07	34.55	34.71	2750572
2016-10-28	34.93	34.94	34.63	34.87	1820335
2016-10-31	34.66	34.74	34.43	34.44	2001212
2016-11-01	34.89	35.04	34.16	34.48	2554952
2016-11-02	34.28	34.44	33.85	34.12	2867748
2016-11-03	34.54	34.73	34.43	34.67	1446946
2016-11-04	34.31	34.39	34.04	34.05	2134159
2016-11-07	34.54	34.72	34.42	34.62	1907181
2016-11-08	34.44	35.10	34.32	34.94	1790757
2016-11-09	36.39	38.06	36.34	37.81	10697855
2016-11-10	38.21	38.98	37.66	38.93	7310434
2016-11-11	38.88	39.68	38.81	39.43	3799426
2016-11-14	39.90	40.27	39.03	39.85	7132689
2016-11-15	39.32	39.57	38.90	39.45	4197634
2016-11-16	39.24	39.34	38.71	38.78	3646747
2016-11-17	39.47	40.10	39.37	39.92	3443867
2016-11-18	39.64	40.52	39.44	40.16	6176228
2016-11-21	39.90	40.12	39.75	39.97	2437845
2016-11-22	39.63	40.14	39.55	40.03	2887289
2016-11-23	40.74	41.26	40.16	40.31	4582930
2016-11-25	39.96	40.44	39.88	40.22	2883579
2016-11-28	39.84	40.01	39.57	39.61	2559450
2016-11-29	39.76	39.90	39.13	39.32	2649079
2016-11-30	40.79	41.02	40.08	40.58	3886076
2016-12-01	41.60	42.15	41.23	41.34	4144618
2016-12-02	41.08	41.12	40.39	40.83	3340210
2016-12-05	41.25	41.58	40.26	40.86	3368863
2016-12-06	40.78	41.12	40.58	40.89	1752519
2016-12-07	40.65	40.65	40.10	40.29	2462515
2016-12-08	41.10	41.34	40.99	41.19	2542773
2016-12-09	41.42	42.39	41.31	42.21	3302847
2016-12-12	42.40	42.66	41.94	42.12	3631448
2016-12-13	41.62	42.27	41.53	41.72	3808858
2016-12-14	41.15	42.70	40.99	42.66	5131967
2016-12-15	42.25	42.59	41.70	42.34	4456803
2016-12-16	42.20	42.72	41.93	42.53	4396494
2016-12-19	41.89	42.04	41.48	41.55	2982226
2016-12-20	42.11	42.26	41.91	41.96	1908642
2016-12-21	41.94	42.02	41.56	41.60	1693544
2016-12-22	41.95	41.97	41.62	41.78	1868554
2016-12-23	41.45	41.65	41.39	41.62	1337902
2016-12-27	42.03	42.15	41.83	41.84	1744368
2016-12-28	41.69	41.84	41.02	41.29	3556602
2016-12-29	41.05	41.14	40.71	40.99	1971390
2016-12-30	41.06	41.10	40.48	40.82	1357671
2017-01-03	41.32	41.44	40.25	40.46	4623232
2017-01-04	40.38	40.59	40.07	40.15	1926683
2017-01-05	39.96	40.14	38.94	38.98	4870735
2017-01-06	39.46	39.70	39.21	39.67	2106391
2017-01-09	39.00	39.26	38.89	38.98	2531272
2017-01-10	39.16	39.36	38.94	39.11	1958948
2017-01-11	38.99	39.29	38.47	38.83	3336813
2017-01-12	38.45	39.04	38.19	38.99	2645893
2017-01-13	39.29	39.76	39.06	39.31	3323380
2017-01-17	38.43	38.92	38.33	38.58	3397982
2017-01-18	39.06	39.60	38.94	39.53	2241645
2017-01-19	39.90	40.45	39.80	40.06	3186240
2017-01-20	40.25	40.65	40.02	40.21	3728071
2017-01-23	39.95	40.16	38.96	39.39	2775387
2017-01-24	39.66	40.27	39.42	39.93	2199202
2017-01-25	40.65	41.11	40.41	40.94	2053101
2017-01-26	40.91	41.29	40.63	40.69	1384183
2017-01-27	40.55	40.65	40.25	40.39	1169043
2017-01-30	40.50	40.66	40.23	40.63	1556547
2017-01-31	40.54	40.63	39.86	40.11	1632540
2017-02-01	40.60	40.91	40.25	40.57	2297052
2017-02-02	40.03	40.63	39.87	40.62	1815513
2017-02-03	40.34	40.98	40.05	40.64	2638753
2017-02-06	40.15	40.55	39.86	40.12	2216052
2017-02-07	40.06	40.29	39.27	39.54	2326508
2017-02-08	39.01	39.02	38.48	38.51	4981983
2017-02-09	38.99	39.50	38.90	39.34	3744777
2017-02-10	39.83	39.83	39.29	39.36	1934404
2017-02-13	39.72	39.99	39.67	39.69	1665135
2017-02-14	39.75	40.71	39.72	40.25	3570849
2017-02-15	40.75	40.83	40.44	40.59	2066871
2017-02-16	40.43	40.51	39.76	40.12	2335322
2017-02-17	39.49	39.79	39.42	39.67	1223542
2017-02-21	40.10	40.18	39.51	39.85	1974074
2017-02-22	39.38	40.17	39.36	39.71	1660640
2017-02-23	39.54	39.69	39.42	39.48	1309723
2017-02-24	39.02	39.08	38.52	38.63	2838135
2017-02-27	38.71	39.09	38.66	39.04	2485303
2017-02-28	38.89	39.01	38.52	38.73	2686045
2017-03-01	40.05	40.40	40.00	40.07	3944582
2017-03-02	40.36	40.65	40.23	40.37	1934731
2017-03-03	40.23	40.69	40.17	40.18	2606242
2017-03-06	40.31	40.69	40.31	40.52	2055815
2017-03-07	40.77	40.90	40.61	40.77	1568081
2017-03-08	41.50	41.56	41.08	41.22	3132215
2017-03-09	41.52	41.93	41.43	41.87	3070364
2017-03-10	41.67	41.99	41.55	41.61	2817694
2017-03-13	41.87	42.14	41.70	42.13	1496576
2017-03-14	41.96	41.99	41.52	41.72	1422622
2017-03-15	41.36	41.46	40.40	40.62	5380804
2017-03-16	40.99	41.24	40.89	41.05	2324055
2017-03-17	40.96	40.98	40.48	40.55	2048189
2017-03-20	40.62	40.67	40.15	40.21	2064096
2017-03-21	40.28	40.29	39.43	39.56	3626565
2017-03-22	39.16	39.33	38.87	39.19	2244287
2017-03-23	39.11	39.59	38.97	39.38	2099238
2017-03-24	39.29	39.37	38.93	39.09	1896783
2017-03-27	38.47	38.86	38.37	38.74	2352514
2017-03-28	38.49	39.30	38.48	39.25	2880173
2017-03-29	39.06	39.06	38.75	38.76	2162307
2017-03-30	38.96	39.43	38.92	39.39	1671232
2017-03-31	39.44	39.48	39.08	39.13	1648858
2017-04-03	39.16	39.20	38.26	38.41	3028719
2017-04-04	38.59	38.86	38.45	38.83	1866593
2017-04-05	39.10	39.23	38.49	38.58	2771667
2017-04-06	38.64	39.08	38.52	38.64	2231918
2017-04-07	38.26	38.96	38.02	38.95	3527363
2017-04-10	38.68	38.79	38.41	38.62	1662011
2017-04-11	38.31	38.37	37.74	37.86	4423028
2017-04-12	37.89	38.02	37.45	37.50	3242890
2017-04-13	37.27	37.64	37.14	37.27	4276929
2017-04-17	37.28	37.66	37.25	37.48	2646925
2017-04-18	37.04	37.23	36.37	36.49	3057321
2017-04-19	36.92	37.08	36.80	36.91	1896098
2017-04-20	37.09	37.43	36.97	37.18	1585222
2017-04-21	37.03	37.22	36.77	37.21	1158649
2017-04-24	37.81	37.86	37.43	37.58	1925970
2017-04-25	38.00	38.52	37.85	38.45	2758619
2017-04-26	38.43	38.48	38.05	38.05	2020180
2017-04-27	38.27	38.37	37.88	38.05	2093638
2017-04-28	38.38	38.40	37.84	37.90	1879615
2017-05-01	38.13	38.76	37.87	38.51	3182359
2017-05-02	38.63	38.63	38.09	38.14	1689777
2017-05-03	37.83	38.23	37.72	38.10	1874664
2017-05-04	38.59	38.79	38.46	38.50	2598430
2017-05-05	38.32	38.65	38.29	38.40	1274027
2017-05-08	38.50	38.89	38.49	38.84	1181412
2017-05-09	38.97	39.12	38.83	38.83	1535884
2017-05-10	38.64	39.13	38.54	38.93	2306540
2017-05-11	39.22	39.28	38.86	38.93	1292365
2017-05-12	38.56	38.59	38.27	38.37	2428072
2017-05-15	38.59	38.73	38.46	38.55	1056391
2017-05-16	38.51	38.51	38.01	38.28	1202638
2017-05-17	37.55	37.70	36.99	37.11	3442091
2017-05-18	36.86	37.19	36.76	37.07	2269323
2017-05-19	37.13	37.32	36.89	36.93	1853060
2017-05-22	37.07	37.16	37.00	37.07	950534
2017-05-23	36.97	37.62	36.94	37.58	1397425
2017-05-24	37.44	37.60	37.16	37.21	1892472
2017-05-25	37.30	37.46	37.16	37.18	1269562
2017-05-26	37.00	37.16	36.88	37.04	559314
2017-05-30	36.72	36.87	36.63	36.66	1194470
2017-05-31	36.73	36.73	36.32	36.48	1445369
2017-06-01	36.72	36.76	36.46	36.50	1136429
2017-06-02	35.86	35.95	35.52	35.63	3245089
2017-06-05	36.08	36.12	35.91	36.12	1491939
2017-06-06	35.56	35.73	35.49	35.70	1676335
2017-06-07	35.81	36.06	35.66	35.99	1759674
2017-06-08	36.01	36.37	36.01	36.21	1506118
2017-06-09	36.48	36.55	36.14	36.31	1803006
2017-06-12	36.40	36.47	35.96	36.34	1423974
2017-06-13	36.53	36.55	36.24	36.33	1124692
2017-06-14	35.42	35.55	35.02	35.21	5465001
2017-06-15	35.32	35.47	35.21	35.32	1989174
2017-06-16	35.33	35.37	35.13	35.20	1443163
2017-06-19	35.21	35.37	35.13	35.30	1729383
2017-06-20	34.95	34.95	34.61	34.67	1804367
2017-06-21	34.79	34.89	34.49	34.54	1725597
2017-06-22	34.45	34.67	34.38	34.40	1078946
2017-06-23	34.60	34.63	34.36	34.45	884083
2017-06-26	34.16	34.22	34.00	34.19	1366438
2017-06-27	34.58	35.04	34.57	34.90	1979554
2017-06-28	35.00	35.40	34.99	35.14	1658551
2017-06-29	35.94	36.00	35.54	35.70	3202812
2017-06-30	35.82	36.03	35.72	35.87	1811787
2017-07-03	35.81	36.38	35.79	36.25	1116280
2017-07-05	36.29	36.32	36.01	36.12	1720822
2017-07-06	36.65	37.00	36.59	36.71	2463507
2017-07-07	37.07	37.21	36.95	37.10	1780635
2017-07-10	37.03	37.15	36.90	37.06	1020369
2017-07-11	37.04	37.14	36.78	36.89	1376609
2017-07-12	36.41	36.68	36.32	36.40	2618224
2017-07-13	36.61	37.10	36.60	36.87	1874590
2017-07-14	36.30	36.91	36.28	36.81	1715781
2017-07-17	36.77	36.82	36.39	36.60	818682
2017-07-18	36.12	36.23	35.90	35.90	2169348
2017-07-19	35.90	36.03	35.79	35.90	1421417
2017-07-20	35.50	35.80	35.38	35.70	1340683
2017-07-21	35.38	35.47	35.22	35.41	1761961
2017-07-24	35.57	35.72	35.43	35.69	868398
2017-07-25	36.34	36.69	36.24	36.60	1979194
2017-07-26	36.80	36.92	36.31	36.49	2308969
2017-07-27	36.87	37.05	36.72	36.84	1596065
2017-07-28	36.78	36.79	36.36	36.38	1419125
2017-07-31	36.65	36.72	36.35	36.38	1056393
2017-08-01	36.71	36.73	35.78	35.82	1880693
2017-08-02	35.73	35.80	35.52	35.80	1315608
2017-08-03	35.47	35.48	35.05	35.08	1899405
2017-08-04	35.54	35.95	35.54	35.71	1490084
2017-08-07	35.74	35.86	35.57	35.60	944840
2017-08-08	35.69	36.10	35.65	35.83	1862846
2017-08-09	35.11	35.53	35.07	35.46	2015241
2017-08-10	35.26	35.33	34.83	34.84	2365587
2017-08-11	35.18	35.30	34.81	34.85	1698493
2017-08-14	35.07	35.22	34.92	35.17	1529410
2017-08-15	35.82	35.82	35.32	35.47	1551345
2017-08-16	35.72	35.74	35.04	35.21	2288119
2017-08-17	35.23	35.33	34.68	34.72	1757898
2017-08-18	34.52	34.89	34.42	34.73	2830397
2017-08-21	34.61	34.78	34.52	34.58	1304978
2017-08-22	34.65	34.90	34.65	34.82	1045300
2017-08-23	34.51	34.66	34.33	34.33	1457270
2017-08-24	34.59	34.67	34.35	34.63	1003486
2017-08-25	34.50	34.58	34.27	34.34	1098608
2017-08-28	34.56	34.65	34.30	34.41	916639
2017-08-29	33.73	34.33	33.67	34.19	3005523
2017-08-30	34.28	34.33	34.13	34.22	1502106
2017-08-31	34.20	34.22	33.97	34.00	1794005
2017-09-01	34.24	34.69	34.22	34.55	2607830
2017-09-05	34.00	34.02	33.42	33.42	3772677
2017-09-06	33.46	33.96	33.32	33.87	2572524
2017-09-07	33.66	33.66	32.99	33.18	2858119
2017-09-08	33.27	33.52	33.23	33.31	1552011
2017-09-11	33.87	34.21	33.79	34.12	1727892
2017-09-12	34.32	34.58	34.31	34.49	2099016
2017-09-13	34.40	34.73	34.39	34.72	1966434
2017-09-14	34.68	34.72	34.42	34.43	1613696
2017-09-15	34.35	34.59	34.33	34.44	1144219
2017-09-18	34.61	34.98	34.59	34.82	1219581
2017-09-19	34.74	35.04	34.73	34.98	1004681
2017-09-20	34.93	35.25	34.86	34.92	2888391
2017-09-21	34.80	34.97	34.59	34.96	1644928
2017-09-22	34.62	34.85	34.50	34.75	1449705
2017-09-25	34.70	34.76	34.20	34.31	2009393
2017-09-26	34.47	34.66	34.40	34.46	1402134
2017-09-27	35.52	35.64	35.27	35.50	2445534
2017-09-28	35.89	36.02	35.64	35.73	3912409
2017-09-29	35.58	35.87	35.44	35.58	4363523
2017-10-02	35.40	35.74	35.31	35.73	2320051
2017-10-03	35.92	35.93	35.57	35.64	1384035
2017-10-04	35.56	35.95	35.53	35.62	1859327
2017-10-05	35.71	36.04	35.70	35.88	1188292
2017-10-06	36.30	36.44	35.84	36.14	2312212
2017-10-09	36.03	36.08	35.84	35.90	13313231
2017-10-10	35.79	35.87	35.36	35.78	1536766
2017-10-11	35.55	35.72	35.50	35.65	882268
2017-10-12	35.55	35.74	35.30	35.32	1348859
2017-10-13	34.96	35.21	34.75	34.79	1803285
2017-10-16	35.00	35.07	34.82	34.90	2021402
2017-10-17	35.09	35.09	34.69	34.79	906036
2017-10-18	35.27	35.48	35.20	35.26	1971643
2017-10-19	34.89	35.15	34.73	35.13	1664173
2017-10-20	35.87	36.07	35.71	35.88	3061801
2017-10-23	35.78	35.84	35.57	35.73	1422827
2017-10-24	36.23	36.37	36.04	36.19	2232183
2017-10-25	36.75	36.78	36.44	36.54	3011293
2017-10-26	36.42	36.78	36.40	36.76	1718160
2017-10-27	36.47	36.60	36.26	36.35	2296164
2017-10-30	35.94	36.12	35.59	35.59	1829842
2017-10-31	35.55	35.62	35.48	35.59	1144601
2017-11-01	35.50	35.54	35.06	35.28	1943648
2017-11-02	35.13	35.18	34.84	34.99	2292557
2017-11-03	34.88	35.06	34.75	34.78	1609459
2017-11-06	34.64	34.73	34.46	34.51	1227460
2017-11-07	34.48	34.53	34.15	34.27	2245970
2017-11-08	34.27	34.49	34.16	34.44	1705754
2017-11-09	34.71	34.85	34.48	34.59	2940267
2017-11-10	35.33	35.70	35.23	35.64	2694328
2017-11-13	35.24	35.52	35.21	35.46	2041541
2017-11-14	35.21	35.23	34.96	35.02	1602888
2017-11-15	34.50	34.76	34.18	34.23	2861731
2017-11-16	34.54	34.91	34.37	34.87	1934400
2017-11-17	34.55	34.58	34.33	34.35	2890687
2017-11-20	34.61	34.61	34.35	34.37	1605454
2017-11-21	33.99	34.39	33.87	34.15	2530511
2017-11-22	34.23	34.28	33.93	33.96	1537281
2017-11-24	34.06	34.20	34.01	34.15	716421
2017-11-27	34.12	34.35	34.03	34.26	1277599
2017-11-28	34.15	34.32	33.93	34.14	2029464
2017-11-29	34.81	35.06	34.73	34.81	3864853
2017-11-30	34.96	35.43	34.84	35.05	3083078
2017-12-01	34.50	34.93	33.50	34.10	6947980
2017-12-04	34.46	34.52	34.06	34.08	2367055
2017-12-05	34.18	34.18	33.62	33.76	3153718
2017-12-06	33.41	33.55	33.24	33.52	3375752
2017-12-07	33.39	34.24	33.32	34.02	4571343
2017-12-08	34.11	34.28	34.01	34.05	2798359
2017-12-11	33.97	34.20	33.83	34.20	1587129
2017-12-12	34.32	34.59	34.18	34.21	3339362
2017-12-13	33.99	34.09	33.67	33.70	4011073
2017-12-14	33.84	34.00	33.37	33.41	4870244
2017-12-15	33.45	33.60	33.06	33.20	4010138
2017-12-18	33.38	33.91	33.37	33.80	3699222
2017-12-19	34.23	34.90	34.19	34.63	6329412
2017-12-20	35.33	35.53	35.12	35.43	5234745
2017-12-21	35.36	35.36	34.86	35.02	3099115
2017-12-22	34.97	35.05	34.86	34.93	1679373
2017-12-26	34.77	34.81	34.48	34.69	1784956
2017-12-27	34.38	34.40	33.70	33.82	4114811
2017-12-28	33.92	34.03	33.81	33.87	2505256
2017-12-29	33.97	33.98	33.65	33.78	2148006
2018-01-02	33.99	34.72	33.98	34.51	3594773
2018-01-03	34.21	34.51	34.12	34.19	2387519
2018-01-04	34.45	34.58	34.16	34.23	2454062
2018-01-05	34.31	34.59	34.15	34.44	2539259
2018-01-08	34.23	34.70	34.23	34.46	1883563
2018-01-09	34.92	35.49	34.92	35.44	4025922
2018-01-10	36.08	36.15	35.41	35.48	6414552
2018-01-11	35.63	35.79	35.03	35.21	4719812
2018-01-12	35.35	35.43	34.93	35.10	3583966
2018-01-16	34.74	35.07	34.67	34.78	3048901
2018-01-17	34.77	35.06	34.46	34.88	3118623
2018-01-18	35.45	35.66	35.25	35.56	3948384
2018-01-19	35.73	35.97	35.64	35.95	3828141
2018-01-22	35.67	35.96	35.55	35.86	3156508
2018-01-23	35.51	35.82	35.25	35.55	3008847
2018-01-24	36.02	36.23	35.87	35.94	3568092
2018-01-25	35.88	36.07	35.29	35.36	4501023
2018-01-26	35.45	35.91	35.43	35.71	2201162
2018-01-29	36.01	36.37	36.00	36.12	3485131
2018-01-30	36.40	36.74	36.35	36.55	4118713
2018-01-31	36.03	36.59	35.98	36.10	4970277
2018-02-01	36.12	37.23	36.10	37.19	4408858
2018-02-02	37.54	38.11	37.47	37.84	8040677
2018-02-05	38.14	38.46	36.41	37.07	8313850
2018-02-06	37.28	37.73	37.03	37.57	4305502
2018-02-07	37.51	38.49	37.37	38.33	5040923
2018-02-08	38.84	38.95	38.09	38.37	7512137
2018-02-09	38.76	38.98	38.16	38.92	6221854
2018-02-12	38.48	38.76	38.03	38.59	4418627
2018-02-13	38.47	38.60	38.20	38.26	4077567
2018-02-14	38.59	39.23	38.53	39.07	4731787
2018-02-15	38.74	38.88	38.35	38.82	3711528
2018-02-16	38.19	38.65	38.08	38.42	3502881
2018-02-20	38.72	39.03	38.57	38.80	4023178
2018-02-21	38.74	39.86	38.70	39.68	4589761
2018-02-22	39.37	39.55	39.08	39.49	3000657
2018-02-23	38.97	39.04	38.64	38.79	3227632
2018-02-26	38.40	38.86	38.30	38.80	3016402
2018-02-27	38.54	39.37	38.45	38.86	4165695
2018-02-28	38.58	38.71	38.32	38.38	3294917
2018-03-01	38.46	38.63	37.69	37.86	4901266
2018-03-02	38.19	38.63	38.11	38.49	2988140
2018-03-05	38.24	38.97	38.21	38.70	2413960
2018-03-06	38.49	38.63	38.26	38.61	2304467
2018-03-07	38.34	38.74	38.27	38.73	1603184
2018-03-08	38.51	38.54	38.06	38.30	1850355
2018-03-09	38.74	38.99	38.54	38.80	2558747
2018-03-12	38.52	38.61	38.29	38.34	2958777
2018-03-13	38.10	38.40	37.83	37.91	3525957
2018-03-14	37.83	37.83	37.19	37.32	3607426
2018-03-15	37.32	37.51	37.14	37.28	3317114
2018-03-16	37.58	37.74	37.45	37.58	2445661
2018-03-19	37.93	37.97	37.48	37.80	3590777
2018-03-20	38.16	38.19	37.94	38.07	1840261
2018-03-21	38.27	38.65	37.80	37.98	5655088
2018-03-22	37.21	37.63	36.90	37.27	5618489
2018-03-23	37.62	37.65	37.22	37.32	3538088
2018-03-26	37.42	37.61	37.14	37.59	2344086
2018-03-27	37.52	37.52	36.73	36.85	3716958
2018-03-28	36.52	36.85	36.44	36.69	2957352
2018-03-29	36.52	36.52	36.05	36.27	4495368
2018-04-02	36.44	36.57	35.87	36.19	3701513
2018-04-03	36.45	36.77	36.40	36.72	3085210
2018-04-04	36.46	36.91	36.39	36.85	2744793
2018-04-05	37.22	37.43	37.13	37.40	3240524
2018-04-06	36.88	37.13	36.55	36.61	3711902
2018-04-09	36.89	37.06	36.50	36.50	2998347
2018-04-10	36.53	36.81	36.45	36.62	2133664
2018-04-11	36.13	36.51	36.13	36.39	3213792
2018-04-12	36.64	37.04	36.63	36.89	3082571
2018-04-13	36.98	36.98	36.60	36.73	1659404
2018-04-16	37.17	37.20	36.72	36.75	1718926
2018-04-17	36.75	36.80	36.34	36.54	2626609
2018-04-18	36.55	37.15	36.50	37.11	3087585
2018-04-19	37.65	38.03	37.61	37.70	4114434
2018-04-20	37.99	38.30	37.86	38.24	2979158
2018-04-23	38.42	38.54	38.19	38.29	3677209
2018-04-24	38.45	38.73	38.29	38.61	3891525
2018-04-25	38.96	39.29	38.81	39.11	3302832
2018-04-26	38.77	38.87	38.51	38.63	2079500
2018-04-27	38.28	38.31	37.98	38.06	2942961
2018-04-30	37.94	38.00	37.62	37.87	3290685
2018-05-01	37.93	38.26	37.89	38.12	2250018
2018-05-02	38.00	38.25	37.87	38.24	1810026
2018-05-03	37.87	37.98	37.60	37.93	2655214
2018-05-04	37.65	38.11	37.65	37.80	1907737
2018-05-07	37.82	37.98	37.79	37.94	1084423
2018-05-08	38.07	38.25	37.81	37.99	2444660
2018-05-09	38.37	38.47	38.20	38.45	2909673
2018-05-10	38.11	38.23	37.82	37.84	2495543
2018-05-11	37.59	37.93	37.59	37.69	2118517
2018-05-14	37.96	38.12	37.85	38.10	1681987
2018-05-15	38.73	39.31	38.73	38.92	4818126
2018-05-16	38.84	39.29	38.77	39.27	2970384
2018-05-17	39.38	39.73	39.25	39.63	4338421
2018-05-18	39.46	39.46	38.90	38.95	4381488
2018-05-21	39.05	39.14	38.86	38.96	2729263
2018-05-22	38.94	39.22	38.90	39.06	1599289
2018-05-23	38.60	38.69	38.38	38.52	3281796
2018-05-24	38.02	38.04	37.77	37.92	3739111
2018-05-25	37.46	37.53	37.29	37.43	2836764
2018-05-29	36.72	36.92	35.61	35.84	8858554
2018-05-30	36.51	36.69	36.25	36.28	5293012
2018-05-31	36.22	36.58	35.97	36.43	5905381
2018-06-01	36.88	37.05	36.55	36.82	3817589
2018-06-04	36.90	37.39	36.90	37.36	2558593
2018-06-05	37.01	37.22	36.89	37.12	2506125
2018-06-06	37.54	37.95	37.54	37.73	3276174
2018-06-07	37.77	37.79	36.66	37.04	4691931
2018-06-08	37.25	37.31	37.07	37.26	2552207
2018-06-11	37.56	37.64	37.38	37.43	1963153
2018-06-12	37.66	37.69	37.34	37.43	1644301
2018-06-13	37.36	37.85	37.23	37.46	4474151
2018-06-14	37.13	37.32	36.83	36.86	3462673
2018-06-15	36.50	36.83	36.34	36.83	3743751
2018-06-18	36.72	36.98	36.66	36.87	1892651
2018-06-19	36.41	36.56	36.26	36.37	2628752
2018-06-20	36.47	37.00	36.47	36.99	2524616
2018-06-21	36.73	36.81	36.51	36.64	2454600
2018-06-22	36.89	36.90	36.57	36.61	1509474
2018-06-25	36.54	36.57	36.31	36.49	3254984
2018-06-26	36.51	36.56	36.36	36.41	2236359
2018-06-27	35.91	36.04	35.66	35.71	2893921
2018-06-28	35.71	35.89	35.64	35.71	2793421
2018-06-29	35.68	36.00	35.52	35.95	3171454
2018-07-02	35.77	36.02	35.75	35.97	2750389
2018-07-03	35.89	35.89	35.61	35.66	1583040
2018-07-05	35.58	35.63	35.33	35.44	1874622
2018-07-06	35.19	35.36	35.11	35.23	1609431
2018-07-09	35.62	35.70	35.52	35.64	1733141
2018-07-10	35.71	35.75	35.57	35.65	1462329
2018-07-11	35.39	35.61	35.33	35.40	1533885
2018-07-12	35.56	35.56	35.38	35.40	2072699
2018-07-13	35.31	35.38	35.16	35.22	1475720
2018-07-16	35.53	35.86	35.50	35.54	1831288
2018-07-17	35.50	35.72	35.44	35.68	1412141
2018-07-18	35.64	36.00	35.64	35.93	1449831
2018-07-19	35.80	35.80	35.41	35.54	2490909
2018-07-20	35.89	36.42	35.89	36.37	3189065
2018-07-23	36.62	37.34	36.62	37.24	4934399
2018-07-24	37.27	37.37	36.94	37.01	2890038
2018-07-25	36.81	37.30	36.69	37.16	2481514
2018-07-26	37.03	37.38	36.93	37.30	1737599
2018-07-27	36.92	37.22	36.92	37.15	1108084
2018-07-30	37.49	37.52	37.24	37.44	1901012
2018-07-31	37.00	37.14	36.94	37.04	1830599
2018-08-01	37.75	37.91	37.43	37.63	2713590
2018-08-02	37.56	37.78	37.50	37.56	1365913
2018-08-03	37.44	37.46	37.16	37.19	1889985
2018-08-06	37.00	37.21	36.83	37.19	1478402
2018-08-07	37.33	37.60	37.28	37.55	1841940
2018-08-08	37.55	37.59	37.34	37.47	1510250
2018-08-09	37.21	37.27	36.84	36.86	2048347
2018-08-10	36.52	36.56	36.10	36.34	2927323
2018-08-13	36.57	36.60	36.32	36.45	2159215
2018-08-14	36.39	36.71	36.39	36.63	1535108
2018-08-15	36.33	36.39	36.05	36.23	2685570
2018-08-16	36.26	36.56	36.18	36.23	1414597
2018-08-17	36.08	36.28	35.91	36.17	1452265
2018-08-20	35.80	35.84	35.60	35.71	2278206
2018-08-21	35.93	36.10	35.83	35.90	1553353
2018-08-22	35.55	35.81	35.52	35.63	1748939
2018-08-23	35.54	35.69	35.48	35.54	2188776
2018-08-24	35.79	35.85	35.37	35.40	1983628
2018-08-27	35.68	35.85	35.66	35.84	1182600
2018-08-28	36.16	36.35	36.11	36.23	2221645
2018-08-29	36.19	36.39	36.08	36.15	2243563
2018-08-30	35.97	36.12	35.89	36.02	2304340
2018-08-31	35.66	36.23	35.64	36.17	3292254
2018-09-04	36.64	36.78	36.56	36.65	3698101
2018-09-05	36.76	36.90	36.67	36.81	2389103
2018-09-06	36.75	36.80	36.43	36.55	2334533
2018-09-07	37.02	37.24	36.99	37.15	2736298
2018-09-10	37.12	37.13	36.87	36.89	1086867
2018-09-11	37.20	37.49	37.13	37.42	2038650
2018-09-12	37.20	37.30	37.13	37.27	1679830
2018-09-13	37.01	37.28	36.90	37.19	2297174
2018-09-14	37.62	37.68	37.31	37.55	3943072
2018-09-17	37.78	37.84	37.41	37.53	1370615
2018-09-18	37.87	38.43	37.86	38.32	2416581
2018-09-19	38.47	39.07	38.46	38.77	4214763
2018-09-20	38.82	38.90	38.36	38.46	3031401
2018-09-21	38.66	38.66	38.37	38.46	1550727
2018-09-24	38.74	38.74	38.40	38.69	1627565
2018-09-25	38.93	38.98	38.75	38.68	1368303
2018-09-26	38.50	38.70	38.08	38.12	4377489
2018-09-27	38.30	38.42	38.05	38.10	2246306
2018-09-28	37.94	38.34	37.91	38.33	2221066
2018-10-01	38.53	38.89	38.43	38.88	1335438
2018-10-02	38.53	38.56	38.23	38.37	1506804
2018-10-03	38.80	40.14	38.75	39.75	6472558
2018-10-04	40.23	40.52	40.05	40.31	5559211
2018-10-05	40.74	41.31	40.53	40.98	4417343
2018-10-08	41.07	41.30	40.97	41.28	1779692
2018-10-09	40.94	41.01	40.44	40.47	2844035
2018-10-10	40.94	41.21	40.64	40.69	6196514
2018-10-11	40.32	40.50	39.49	39.72	6261541
2018-10-12	40.05	40.16	39.65	40.02	3216545
2018-10-15	39.84	40.16	39.79	40.00	1736580
2018-10-16	40.04	40.24	39.84	39.87	1397405
2018-10-17	39.88	40.39	39.82	40.37	2007625
2018-10-18	40.70	40.70	40.10	40.39	4434568
2018-10-19	40.47	40.78	40.39	40.55	1888956
2018-10-22	40.38	40.73	40.32	40.71	2327441
2018-10-23	39.80	40.48	39.64	40.41	4190099
2018-10-24	40.11	40.19	39.80	39.87	2835778
2018-10-25	39.98	40.19	39.87	40.14	2644330
2018-10-26	39.72	39.81	39.44	39.70	3028885
2018-10-29	39.79	40.20	39.66	39.87	3046450
2018-10-30	40.21	40.38	40.03	40.26	2594940
2018-10-31	40.57	40.94	40.42	40.69	2649164
2018-11-01	41.01	41.04	40.52	40.61	2015753
2018-11-02	40.78	41.70	40.73	41.62	3748618
2018-11-05	41.29	41.38	41.13	41.34	1625863
2018-11-06	41.19	41.41	41.11	41.39	1820574
2018-11-07	40.79	41.36	40.63	41.28	3301614
2018-11-08	40.97	41.38	40.96	41.33	1974923
2018-11-09	41.14	41.15	40.58	40.70	2378924
2018-11-12	40.26	40.27	40.00	40.14	1589928
2018-11-13	40.41	40.63	40.27	40.30	2743494
2018-11-14	40.60	40.73	39.86	40.16	3566876
2018-11-15	39.97	40.51	39.88	40.27	2529768
2018-11-16	40.09	40.32	39.68	39.79	2504236
2018-11-19	40.00	40.00	39.58	39.58	2828996
2018-11-20	39.40	39.63	39.26	39.53	2876528
2018-11-21	39.68	39.89	39.52	39.57	1688468
2018-11-23	39.12	39.53	39.06	39.51	816811
2018-11-26	39.70	39.75	39.55	39.68	1643524
2018-11-27	39.72	39.75	39.41	39.60	1996456
2018-11-28	39.71	40.04	39.60	40.02	3998047
2018-11-29	39.67	39.90	39.43	39.70	2962312
2018-11-30	39.39	39.63	39.32	39.39	1803311
2018-12-03	39.68	39.68	38.86	38.88	1794263
2018-12-04	38.25	38.36	36.99	37.59	5950238
2018-12-06	37.11	37.34	36.66	37.32	6101655
2018-12-07	37.53	37.74	37.10	37.16	3908988
2018-12-10	36.91	37.17	36.64	36.89	5219064
2018-12-11	36.84	37.09	36.60	36.90	2117367
2018-12-12	37.08	37.33	37.01	37.26	2794379
2018-12-13	37.18	37.49	37.11	37.43	1479957
2018-12-14	37.12	37.35	37.01	37.21	2337230
2018-12-17	37.13	37.13	36.67	36.78	1389211
2018-12-18	36.64	36.73	36.21	36.34	3053367
2018-12-19	36.01	36.12	35.07	35.37	5536089
2018-12-20	34.89	35.67	34.86	35.64	6571899
2018-12-21	35.40	35.86	35.38	35.69	2765192
2018-12-24	35.45	35.57	35.27	35.17	1865722
2018-12-26	35.36	35.98	35.14	35.98	2782832
2018-12-27	35.20	35.97	35.12	35.95	1978029
2018-12-28	35.73	35.78	35.36	35.37	2488538
2018-12-31	35.59	35.70	35.09	35.13	2249109
2019-01-02	35.02	35.19	34.71	34.73	1762009
2019-01-03	34.62	34.67	33.76	33.92	3703348
2019-01-04	34.60	34.97	34.48	34.69	2835586
2019-01-07	34.46	35.00	34.42	34.93	1830082
2019-01-08	34.95	35.14	34.83	35.13	1341316
2019-01-09	35.23	35.49	35.13	35.25	1936015
2019-01-10	35.22	35.77	35.14	35.71	2233814
2019-01-11	35.46	35.56	35.22	35.43	1505058
2019-01-14	35.44	35.81	35.38	35.69	1161979
2019-01-15	35.66	36.02	35.64	35.95	1651548
2019-01-16	36.21	36.28	35.77	35.91	2217249
2019-01-17	35.86	36.08	35.69	35.90	1988994
2019-01-18	36.10	36.41	35.95	36.27	2435260
2019-01-22	35.85	35.99	35.60	35.84	2576669
2019-01-23	36.08	36.13	35.65	35.83	1545239
2019-01-24	35.51	35.61	35.28	35.41	1260961
2019-01-25	35.69	35.84	35.60	35.70	1572372
2019-01-28	35.73	35.82	35.49	35.82	927720
2019-01-29	35.73	35.81	35.45	35.47	670512
2019-01-30	35.56	35.87	35.48	35.52	3293904
2019-01-31	35.14	35.17	34.77	34.93	2607528
2019-02-01	35.02	35.41	34.98	35.34	1862694
2019-02-04	35.63	35.89	35.60	35.69	1144614
2019-02-05	35.48	35.53	35.19	35.35	1779045
2019-02-06	35.09	35.48	35.08	35.33	1401154
2019-02-07	35.06	35.19	34.80	34.88	2745323
2019-02-08	34.64	34.73	34.50	34.57	1006766
2019-02-11	34.85	34.92	34.69	34.84	725917
2019-02-12	34.95	35.23	34.92	35.02	1245858
2019-02-13	35.25	35.40	35.13	35.27	1128911
2019-02-14	34.68	35.03	34.66	34.93	1723636
2019-02-15	35.08	35.08	34.78	34.80	1125195
2019-02-19	34.55	34.84	34.50	34.65	1266272
2019-02-20	34.84	35.04	34.76	34.84	1430749
2019-02-21	35.37	35.56	35.30	35.45	2413576
2019-02-22	35.09	35.13	34.84	35.08	1392137
2019-02-25	35.31	35.44	35.24	35.27	1254930
2019-02-26	34.97	35.20	34.92	34.95	1466038
2019-02-27	35.33	35.83	35.33	35.69	2216056
2019-02-28	35.66	36.15	35.60	35.94	2411787
2019-03-01	36.22	36.64	36.12	36.63	2387152
2019-03-04	36.28	36.41	35.99	36.09	2368697
2019-03-05	36.27	36.28	35.91	35.93	1625189
2019-03-06	35.89	35.91	35.54	35.66	1704761
2019-03-07	35.46	35.49	35.10	35.22	1637316
2019-03-08	35.19	35.36	34.87	34.94	1457325
2019-03-11	35.03	35.28	35.03	35.18	1529408
2019-03-12	35.11	35.14	34.58	34.70	2113987
2019-03-13	34.90	34.93	34.75	34.81	1690933
2019-03-14	34.89	35.33	34.87	35.30	1494285
2019-03-15	34.86	35.07	34.74	34.91	1952687
2019-03-18	34.97	35.02	34.82	34.91	1101372
2019-03-19	35.26	35.37	34.98	34.95	1404855
2019-03-20	34.77	34.79	34.13	34.25	3205147
2019-03-21	34.10	34.22	34.03	34.09	2538424
2019-03-22	33.41	33.48	32.79	33.01	5710792
2019-03-25	33.07	33.25	32.49	32.93	3768625
2019-03-26	33.14	33.18	32.84	33.00	3050086
2019-03-27	32.75	32.81	32.30	32.41	4401240
2019-03-28	32.34	32.47	32.12	32.20	2452688
2019-03-29	32.63	32.66	32.24	32.26	3192790
2019-04-01	32.74	33.29	32.68	33.21	4004138
2019-04-02	33.13	33.26	33.01	33.09	2419485
2019-04-03	33.60	33.73	33.47	33.65	4033477
2019-04-04	33.59	33.71	33.47	33.48	1780307
2019-04-05	33.61	33.63	33.31	33.39	2060063
2019-04-08	33.50	33.67	33.45	33.63	1990516
2019-04-09	33.31	33.54	33.24	33.42	2137182
2019-04-10	33.26	33.37	33.14	33.29	2378930
2019-04-11	33.45	33.75	33.41	33.66	1883882
2019-04-12	34.02	34.18	33.94	34.12	2004344
2019-04-15	34.12	34.15	34.00	34.00	933781
2019-04-16	34.26	34.48	34.21	34.42	1177478
2019-04-17	34.48	34.49	34.25	34.44	1066596
2019-04-18	34.11	34.15	33.97	34.10	1674536
2019-04-22	34.32	34.47	34.27	34.40	1315936
2019-04-23	34.24	34.37	34.19	34.29	1273795
2019-04-24	33.97	33.98	33.69	33.73	1579095
2019-04-25	33.75	33.97	33.70	33.83	1302300
2019-04-26	33.50	33.68	33.48	33.61	1389553
2019-04-29	33.91	34.13	33.86	34.01	1004476
2019-04-30	34.08	34.08	33.64	33.71	2366105
2019-05-01	33.53	33.58	33.11	33.42	4901866
2019-05-02	33.53	33.89	33.47	33.76	1424636
2019-05-03	33.57	33.71	33.44	33.58	1327435
2019-05-06	33.21	33.43	33.19	33.39	1342839
2019-05-07	33.10	33.18	32.77	32.88	1469554
2019-05-08	32.79	33.22	32.70	33.16	2421346
2019-05-09	32.81	33.21	32.70	32.89	2593117
2019-05-10	32.91	33.08	32.63	33.00	1519116
2019-05-13	32.69	32.75	32.39	32.50	1646224
2019-05-14	32.63	32.77	32.55	32.69	1532526
2019-05-15	32.22	32.48	32.21	32.31	1492868
2019-05-16	32.46	32.62	32.45	32.51	1034626
2019-05-17	32.22	32.53	32.21	32.36	1049026
2019-05-20	32.34	32.56	32.19	32.51	883630
2019-05-21	32.57	32.75	32.53	32.64	1000226
2019-05-22	32.51	32.54	32.22	32.28	1323856
2019-05-23	31.95	31.95	31.32	31.56	2811398
2019-05-24	31.57	31.68	31.50	31.51	926520
2019-05-28	31.23	31.35	30.95	31.03	1973850
2019-05-29	30.59	30.90	30.46	30.88	3734049
2019-05-30	30.75	30.97	30.32	30.36	3624184
2019-05-31	30.01	30.05	29.53	29.59	8687492
2019-06-03	29.46	29.61	29.15	29.25	6788343
2019-06-04	29.69	30.05	29.51	29.86	3932946
2019-06-05	30.06	30.24	29.88	30.23	4049699
2019-06-06	29.86	30.17	29.58	30.05	2689139
2019-06-07	29.49	29.64	29.35	29.51	2779036
2019-06-10	29.99	30.17	29.98	30.06	1640280
2019-06-11	30.10	30.16	29.96	30.02	2276021
2019-06-12	30.11	30.16	29.96	29.98	1572098
2019-06-13	29.93	29.95	29.74	29.80	1693668
2019-06-14	29.84	29.84	29.55	29.67	1863314
2019-06-17	29.69	29.82	29.54	29.58	998394
2019-06-18	29.09	29.45	29.03	29.30	3546749
2019-06-19	29.48	29.61	29.10	29.19	3766175
2019-06-20	29.02	29.17	28.78	29.07	3299030
2019-06-21	29.21	29.72	29.21	29.67	2396649
2019-06-24	29.37	29.41	29.21	29.12	1304832
2019-06-25	28.95	28.97	28.81	28.90	5506107
2019-06-26	29.00	29.34	28.97	29.28	1609668
2019-06-27	29.14	29.29	28.81	28.93	2485014
2019-06-28	29.03	29.10	28.81	28.94	2657653
2019-07-01	28.92	29.36	28.85	29.06	3303680
2019-07-02	28.94	29.00	28.59	28.65	1828205
2019-07-03	28.53	28.56	28.21	28.26	1319748
2019-07-05	28.96	29.32	28.95	28.98	2651216
2019-07-08	28.72	28.92	28.64	28.90	1985338
2019-07-09	28.87	29.12	28.87	28.94	1518462
2019-07-10	29.02	29.41	29.01	29.27	3056710
2019-07-11	29.50	30.19	29.45	30.05	3995042
2019-07-12	30.12	30.24	29.88	29.99	2748822
2019-07-15	29.91	29.91	29.62	29.66	1321859
2019-07-16	30.03	30.11	29.83	29.84	1971553
2019-07-17	29.61	29.62	29.19	29.21	1695622
2019-07-18	29.43	29.53	29.06	29.17	2230030
2019-07-19	29.37	29.43	29.24	29.32	1970773
2019-07-22	29.02	29.35	29.01	29.28	1480234
2019-07-23	29.41	29.69	29.34	29.56	1779846
2019-07-24	29.39	29.47	29.28	29.32	2182767
2019-07-25	29.55	29.89	29.49	29.59	2472335
2019-07-26	29.36	29.56	29.33	29.47	1230001
2019-07-29	29.32	29.51	29.27	29.48	1692885
2019-07-30	29.24	29.49	29.19	29.33	1657479
2019-07-31	29.38	29.38	28.65	28.82	4498087
2019-08-01	28.53	28.57	27.64	27.72	6476896
2019-08-02	27.55	27.66	27.22	27.22	5212536
2019-08-05	26.54	26.75	26.26	26.27	4186962
2019-08-06	26.52	26.57	25.86	25.87	4522749
2019-08-07	24.94	25.91	24.71	25.84	12067111
2019-08-08	26.15	26.59	25.69	25.71	5286631
2019-08-09	25.60	25.89	25.27	25.82	3360583
2019-08-12	25.24	25.31	24.61	24.76	2540109
2019-08-13	24.47	25.12	24.45	24.95	6546433
2019-08-14	24.00	24.16	23.81	23.82	5535534
2019-08-15	23.75	23.87	22.89	23.32	11844295
2019-08-16	23.72	24.09	23.59	23.71	5710064
2019-08-19	24.50	24.54	24.17	24.35	3388982
2019-08-20	23.93	24.08	23.84	23.86	3341382
2019-08-21	24.15	24.28	23.78	24.18	3561445
2019-08-22	24.38	24.55	24.15	24.50	2320443
2019-08-23	24.57	24.58	23.60	23.70	5527302
2019-08-26	23.74	23.95	23.62	23.92	2904105
2019-08-27	23.51	23.54	23.14	23.16	4215499
2019-08-28	22.81	23.17	22.78	23.13	4477514
2019-08-29	23.29	23.65	23.26	23.29	5087607
2019-08-30	23.52	23.59	23.22	23.29	6117694
2019-09-03	23.27	23.46	22.79	23.25	5783364
2019-09-04	23.46	23.48	23.12	23.17	4774923
2019-09-05	23.74	24.30	23.70	23.99	7389136
2019-09-06	23.87	23.92	23.61	23.66	3804010
2019-09-09	24.35	24.54	24.26	24.51	4268636
2019-09-10	24.67	25.41	24.50	25.38	7473256
2019-09-11	25.51	25.51	25.24	25.49	4365537
2019-09-12	25.12	26.01	25.02	25.80	7641737
2019-09-13	26.30	26.95	26.14	26.92	7700769
2019-09-16	26.44	26.66	26.15	26.28	3929426
2019-09-17	26.22	26.36	25.76	25.95	3548774
2019-09-18	25.63	25.78	25.35	25.75	4571209
2019-09-19	25.36	25.63	25.26	25.61	4400476
2019-09-20	25.35	25.48	24.91	24.95	3500174
2019-09-23	24.82	25.02	24.51	24.98	5482950
2019-09-24	24.78	24.78	24.28	24.18	4803397
2019-09-25	24.30	25.01	24.21	24.94	5077923
2019-09-26	24.60	24.75	24.36	24.60	2566974
2019-09-27	24.62	24.67	24.39	24.48	2877604
2019-09-30	24.75	24.79	24.36	24.36	2567519
2019-10-01	24.91	24.94	23.99	24.20	4090975
2019-10-02	24.14	24.21	23.88	24.08	2251044
2019-10-03	23.98	24.00	23.42	23.66	4038144
2019-10-04	23.53	23.59	23.31	23.32	2956168
2019-10-07	23.60	23.74	23.49	23.70	2257536
2019-10-08	23.37	23.78	23.35	23.60	4546519
2019-10-09	23.77	24.05	23.77	23.86	2739697
2019-10-10	24.27	24.74	24.26	24.56	3522165
2019-10-11	25.00	25.44	24.97	25.17	6185976
2019-10-14	24.80	24.95	24.80	24.80	898876
2019-10-15	25.09	25.51	25.02	25.47	2630041
2019-10-16	25.50	25.60	25.35	25.42	1517774
2019-10-17	25.53	25.61	25.23	25.52	1586502
2019-10-18	25.42	25.56	25.27	25.50	1253349
2019-10-21	25.89	26.01	25.73	25.94	2005948
2019-10-22	25.58	25.87	25.54	25.60	2008924
2019-10-23	25.36	25.59	25.25	25.56	1355818
2019-10-24	25.47	25.72	25.28	25.67	2681538
2019-10-25	25.53	25.99	25.53	25.92	1273517
2019-10-28	26.26	26.49	26.26	26.37	2578449
2019-10-29	26.22	26.42	26.21	26.33	1404427
2019-10-30	26.20	26.20	25.57	25.59	3205810
2019-10-31	25.20	25.20	24.74	24.91	3400691
2019-11-01	24.96	25.33	24.81	25.07	2311106
2019-11-04	25.64	25.80	25.58	25.71	2088734
2019-11-05	26.27	26.46	26.20	26.28	2382705
2019-11-06	25.96	26.23	25.82	25.98	1866569
2019-11-07	26.61	27.32	26.59	26.92	4336257
2019-11-08	27.05	27.20	26.74	26.78	1972168
2019-11-11	26.97	27.26	26.92	27.05	781105
2019-11-12	27.01	27.22	26.76	26.86	1417556
2019-11-13	26.41	26.66	26.34	26.52	3980163
2019-11-14	26.03	26.08	25.79	25.99	1947673
2019-11-15	26.18	26.18	25.90	26.08	1466784
2019-11-18	25.88	26.00	25.74	25.96	1746666
2019-11-19	25.80	25.82	25.49	25.55	1142022
2019-11-20	25.28	25.30	24.99	25.03	1297219
2019-11-21	25.38	25.53	25.19	25.31	2058770
2019-11-22	25.17	25.34	25.12	25.27	757173
2019-11-25	25.10	25.17	25.03	25.12	925371
2019-11-26	24.88	24.89	24.77	24.85	915239
2019-11-27	25.02	25.08	24.92	24.99	997871
2019-11-29	24.98	25.32	24.98	25.06	993974
2019-12-02	25.60	25.90	25.50	25.76	2636614
2019-12-03	25.10	25.16	24.47	24.69	2772274
2019-12-04	24.98	25.39	24.95	25.18	1195677
2019-12-05	25.57	25.61	25.31	25.42	1274448
2019-12-06	25.80	25.88	25.44	25.72	1169903
2019-12-09	25.47	25.62	25.42	25.57	1114289
2019-12-10	25.38	25.68	25.35	25.61	1070635
2019-12-11	25.37	25.39	25.06	25.20	1580380
2019-12-12	25.40	26.33	25.37	26.02	4797584
2019-12-13	25.77	26.09	25.21	25.41	3786808
2019-12-16	25.64	26.03	25.63	25.90	1615714
2019-12-17	25.72	26.10	25.68	25.94	983430
2019-12-18	26.04	26.45	26.00	26.36	1770156
2019-12-19	26.45	26.56	26.13	26.30	1292575
2019-12-20	26.41	26.50	26.21	26.21	925989
2019-12-23	26.17	26.48	26.11	26.20	1763770
2019-12-24	26.33	26.49	25.95	26.05	430462
2019-12-26	26.02	26.15	25.89	25.91	957898
2019-12-27	25.79	25.85	25.73	25.85	960210
2019-12-30	26.38	26.48	26.00	26.04	1806717
2019-12-31	26.27	26.58	26.17	26.54	2198460
2020-01-02	26.12	26.12	25.77	25.98	1404571
2020-01-03	25.52	25.64	25.14	25.15	3313371
2020-01-06	24.98	25.52	24.97	25.44	1492045
2020-01-07	25.50	25.71	25.42	25.70	2368341
2020-01-08	25.60	26.21	25.46	26.02	3278573
2020-01-09	26.35	26.38	25.80	25.87	1373388
2020-01-10	25.70	25.73	25.41	25.43	1013143
2020-01-13	25.64	25.82	25.57	25.60	1304841
2020-01-14	25.51	25.54	25.32	25.34	1335258
2020-01-15	25.02	25.22	24.94	24.99	1170386
2020-01-16	25.13	25.32	25.03	25.15	1238749
2020-01-17	25.75	25.82	25.55	25.57	1380941
2020-01-21	25.29	25.29	24.96	25.05	896324
2020-01-22	24.96	24.98	24.79	24.87	822004
2020-01-23	24.54	24.57	24.35	24.54	1630377
2020-01-24	24.35	24.40	23.96	24.13	1930782
2020-01-27	23.52	23.65	23.39	23.40	1886810
2020-01-28	23.51	23.87	23.45	23.77	2185750
2020-01-29	23.65	23.66	23.25	23.28	1754149
2020-01-30	23.17	23.38	22.93	23.28	2508988
2020-01-31	23.10	23.12	22.84	22.88	3942513
2020-02-03	23.11	23.36	22.84	22.89	1726506
2020-02-04	23.39	23.68	23.38	23.55	1776831
2020-02-05	23.94	24.08	23.82	24.04	1882894
2020-02-06	23.98	24.04	23.75	23.82	1147799
2020-02-07	23.30	23.41	23.14	23.26	1613101
2020-02-10	23.02	23.16	22.98	23.10	1580083
2020-02-11	23.18	23.38	23.15	23.36	1280631
2020-02-12	23.62	23.71	23.53	23.57	1453979
2020-02-13	23.55	23.61	23.31	23.41	1651785
2020-02-14	23.14	23.24	23.03	23.21	1783267
2020-02-18	22.96	23.09	22.73	22.90	2350653
2020-02-19	23.01	23.07	22.87	22.89	1104481
2020-02-20	22.73	22.74	22.46	22.55	2591584
2020-02-21	22.19	22.24	21.86	22.13	3533521
2020-02-24	21.29	21.53	21.25	21.44	3865325
2020-02-25	21.48	21.49	21.04	21.20	4562195
2020-02-26	21.54	21.64	21.04	21.44	4597215
2020-02-27	20.78	21.30	20.66	21.00	6663555
2020-02-28	20.28	20.37	19.89	20.05	6387645
2020-03-02	20.03	20.41	19.70	20.37	5712231
2020-03-03	20.38	20.78	18.88	19.73	13253944
2020-03-04	19.74	20.34	19.50	20.20	5626605
2020-03-05	19.58	19.63	19.13	19.23	6311137
2020-03-06	17.08	17.82	16.61	17.14	14461515
2020-03-09	14.64	16.09	14.51	16.06	7720292
2020-03-10	16.20	17.46	15.67	17.38	6547815
2020-03-11	17.00	17.79	16.56	17.67	9061100
2020-03-12	16.29	18.38	16.29	18.21	8313160
2020-03-13	18.28	19.09	17.57	17.92	8196898
2020-03-16	16.93	18.10	16.33	16.69	3634103
2020-03-17	17.47	19.00	16.75	18.84	5309550
2020-03-18	19.00	21.13	18.63	19.88	4420830
2020-03-19	19.50	20.55	18.24	19.93	2770328
2020-03-20	18.72	18.94	17.35	17.35	3428234
2020-03-23	17.79	17.85	16.00	16.23	2753969
2020-03-24	17.20	17.24	16.28	16.43	1817515
2020-03-25	16.48	16.92	16.04	16.81	2354261
2020-03-26	16.09	16.67	16.09	16.61	1211712
2020-03-27	16.12	16.27	15.63	15.71	1495734
2020-03-30	15.57	16.07	15.21	16.07	2276343
2020-03-31	15.92	16.28	15.86	16.08	1386357
2020-04-01	15.52	15.91	15.37	15.72	1331088
2020-04-02	15.56	15.77	15.42	15.62	1305294
2020-04-03	15.58	15.58	15.18	15.44	1886764
2020-04-06	15.80	15.83	15.56	15.74	1687489
2020-04-07	16.14	16.38	15.89	15.94	2080844
2020-04-08	16.02	16.26	15.92	16.18	1957782
2020-04-09	16.33	16.39	16.00	16.10	1379535
2020-04-13	16.21	16.32	16.01	16.25	1131887
2020-04-14	16.38	16.42	16.18	16.35	978117
2020-04-15	15.80	15.82	15.44	15.53	1742522
2020-04-16	15.37	15.37	15.13	15.18	1251867
2020-04-17	15.25	15.63	15.02	15.54	1235181
2020-04-20	15.35	15.51	15.28	15.33	729317
2020-04-21	14.81	15.04	14.75	14.96	1699291
2020-04-22	15.21	15.37	15.07	15.21	1449973
2020-04-23	15.25	15.25	14.98	15.05	825399
2020-04-24	15.19	15.20	14.99	15.02	637920
2020-04-27	15.20	15.58	15.17	15.55	1374334
2020-04-28	15.34	15.39	15.14	15.21	1374308
2020-04-29	15.21	15.51	15.06	15.38	1661385
2020-04-30	15.34	15.72	15.26	15.68	2030724
2020-05-01	15.53	15.70	15.39	15.47	1469712
2020-05-04	15.51	15.70	15.50	15.59	1069500
2020-05-05	15.86	15.93	15.74	15.76	1019416
2020-05-06	16.33	16.56	16.24	16.27	2393700
2020-05-07	16.23	16.28	15.68	15.73	2053155
2020-05-08	16.08	16.20	15.88	16.12	1736622
2020-05-11	16.20	16.51	16.10	16.38	1528037
2020-05-12	16.31	16.31	15.96	16.06	1616201
2020-05-13	15.92	15.96	15.67	15.82	1489551
2020-05-14	15.47	15.53	15.32	15.52	1978063
2020-05-15	15.31	15.66	15.27	15.60	1293577
2020-05-18	15.90	16.39	15.89	16.30	2488474
2020-05-19	16.39	16.39	16.12	16.14	1356155
2020-05-20	16.23	16.30	15.94	16.06	1396298
2020-05-21	15.92	16.01	15.81	15.97	1476183
2020-05-22	15.92	15.95	15.75	15.82	771353
2020-05-26	16.12	16.28	16.11	16.18	1488626
2020-05-27	16.30	16.34	16.09	16.24	1769709
2020-05-28	16.47	16.52	16.36	16.38	1208546
2020-05-29	16.29	16.38	16.04	16.15	1398735
2020-06-01	16.36	16.47	16.31	16.33	1402373
2020-06-02	16.45	16.55	16.38	16.45	1186450
2020-06-03	16.78	17.04	16.74	16.90	2682290
2020-06-04	17.03	17.41	17.02	17.36	2643048
2020-06-05	17.97	18.30	17.61	17.61	3532108
2020-06-08	17.89	17.89	17.46	17.48	1970135
2020-06-09	16.96	17.14	16.84	17.09	1486235
2020-06-10	16.97	16.97	16.58	16.59	1616986
2020-06-11	16.07	16.20	15.89	15.95	2559410
2020-06-12	16.23	16.31	16.00	16.24	1176731
2020-06-15	15.93	16.29	15.89	16.23	1084493
2020-06-16	16.83	16.99	16.48	16.71	1994023
2020-06-17	16.67	16.85	16.56	16.61	1213508
2020-06-18	16.29	16.38	16.21	16.25	1435816
2020-06-19	16.50	16.51	16.21	16.22	1025432
2020-06-22	16.06	16.29	16.01	16.22	1170012
2020-06-23	16.39	16.47	16.28	16.41	1189550
2020-06-24	16.39	16.39	16.06	16.08	1251078
2020-06-25	15.83	16.00	15.82	16.00	854701
2020-06-26	15.85	15.85	15.63	15.64	913764
2020-06-29	15.71	15.81	15.64	15.74	809291
2020-06-30	15.66	15.98	15.64	15.90	1192479
2020-07-01	16.08	16.20	15.93	15.95	988876
2020-07-02	16.10	16.19	15.88	15.93	884311
2020-07-06	16.17	16.27	16.03	16.04	820580
2020-07-07	15.94	15.99	15.57	15.61	702883
2020-07-08	15.76	15.87	15.66	15.72	902664
2020-07-09	15.70	15.72	15.17	15.24	2381475
2020-07-10	15.07	15.40	15.04	15.38	773897
2020-07-13	15.53	15.58	15.27	15.27	897016
2020-07-14	15.09	15.26	15.05	15.23	657933
2020-07-15	15.45	15.47	15.28	15.39	671951
2020-07-16	15.18	15.25	15.12	15.24	570156
2020-07-17	15.20	15.35	15.19	15.29	645915
2020-07-20	15.16	15.29	15.14	15.23	711403
2020-07-21	15.20	15.23	15.12	15.20	556162
2020-07-22	15.03	15.12	14.99	15.12	654030
2020-07-23	14.90	14.98	14.73	14.77	1388854
2020-07-24	14.88	14.91	14.73	14.76	878130
2020-07-27	14.66	14.89	14.66	14.88	944305
2020-07-28	14.78	14.80	14.66	14.68	837941
2020-07-29	14.71	14.87	14.64	14.72	673616
2020-07-30	14.53	14.58	14.48	14.51	922290
2020-07-31	14.67	14.71	14.46	14.53	783467
2020-08-03	14.79	14.84	14.67	14.68	1024218
2020-08-04	14.53	14.54	14.39	14.41	1460779
2020-08-05	14.64	14.71	14.57	14.64	1054695
2020-08-06	14.43	14.55	14.28	14.49	1304036
2020-08-07	14.43	14.74	14.41	14.67	1201056
2020-08-10	14.61	14.82	14.61	14.82	1031430
2020-08-11	15.13	15.38	15.08	15.14	3177196
2020-08-12	15.41	15.54	15.34	15.43	2810266
2020-08-13	15.49	15.87	15.44	15.74	2767227
2020-08-14	15.74	15.88	15.69	15.87	1151771
2020-08-17	15.71	15.82	15.62	15.78	1199498
2020-08-18	15.65	15.69	15.54	15.55	1101445
2020-08-19	15.45	15.84	15.40	15.76	1035683
2020-08-20	15.44	15.52	15.38	15.45	1059001
2020-08-21	15.36	15.51	15.26	15.28	653211
2020-08-24	15.25	15.36	15.15	15.35	1019317
2020-08-25	15.64	15.74	15.50	15.56	1285891
2020-08-26	15.70	15.84	15.64	15.68	907586
2020-08-27	15.57	16.24	15.54	16.21	3130594
2020-08-28	16.13	16.35	16.07	16.25	1350237
2020-08-31	16.17	16.17	15.82	16.04	2462709
2020-09-01	16.08	16.20	15.62	15.65	2330734
2020-09-02	15.72	15.74	15.34	15.36	1982384
2020-09-03	15.31	15.37	15.03	15.26	2261281
2020-09-04	15.53	15.90	15.50	15.85	2567205
2020-09-08	15.53	15.64	15.35	15.64	3047652
2020-09-09	15.59	15.83	15.55	15.72	1541708
2020-09-10	15.88	15.98	15.52	15.57	1949744
2020-09-11	15.54	15.58	15.49	15.50	1066536
2020-09-14	15.44	15.55	15.39	15.50	1089627
2020-09-15	15.55	15.63	15.51	15.56	809403
2020-09-16	15.45	15.77	15.43	15.67	1321923
2020-09-17	15.42	15.62	15.41	15.57	1098191
2020-09-18	15.57	15.72	15.55	15.67	882541
2020-09-21	15.41	15.56	15.32	15.53	1252802
2020-09-22	15.49	15.60	15.42	15.54	847130
2020-09-23	15.53	15.67	15.47	15.47	1051128
2020-09-24	15.40	15.46	15.37	15.38	1035902
2020-09-25	15.36	15.43	15.31	15.37	1186486
2020-09-28	15.40	15.50	15.40	15.45	522430
2020-09-29	15.43	15.46	15.34	15.41	523929
2020-09-30	15.57	15.85	15.57	15.70	1819499
2020-10-01	15.82	15.89	15.59	15.66	1181681
2020-10-02	15.60	15.88	15.60	15.77	914245
2020-10-05	16.11	16.41	16.11	16.39	1911861
2020-10-06	16.45	16.57	16.03	16.22	3075923
2020-10-07	16.39	16.54	16.23	16.47	1505333
2020-10-08	16.32	16.37	16.26	16.27	1358772
2020-10-09	16.40	16.55	16.26	16.30	1052488
2020-10-12	16.20	16.30	16.17	16.18	1275883
2020-10-13	16.05	16.07	15.93	15.95	748944
2020-10-14	15.81	15.90	15.75	15.86	723816
2020-10-15	15.68	15.97	15.66	15.91	710267
2020-10-16	15.97	16.07	15.84	16.00	641489
2020-10-19	16.17	16.27	16.10	16.13	937114
2020-10-20	16.31	16.50	16.28	16.44	839668
2020-10-21	16.53	16.61	16.41	16.54	868417
2020-10-22	16.64	16.89	16.56	16.89	2601576
2020-10-23	16.95	16.95	16.64	16.70	1248626
2020-10-26	16.44	16.48	16.26	16.38	1288149
2020-10-27	16.23	16.28	16.12	16.16	711929
2020-10-28	15.99	16.23	15.97	16.11	1804472
2020-10-29	16.11	16.58	16.10	16.44	1148278
2020-10-30	16.45	16.76	16.40	16.74	2272418
2020-11-02	16.48	16.57	16.39	16.53	1694507
2020-11-03	16.67	16.83	16.65	16.69	1884757
2020-11-04	15.87	16.09	15.74	16.00	3600330
2020-11-05	15.86	16.07	15.85	15.91	2294159
2020-11-06	16.27	16.40	16.21	16.29	1132397
2020-11-09	17.03	17.28	16.96	16.96	4558018
2020-11-10	17.23	17.26	17.03	17.15	1982494
2020-11-11	17.25	17.25	17.01	17.04	1104830
2020-11-12	16.76	16.82	16.45	16.46	2965894
2020-11-13	16.45	16.56	16.44	16.50	1029602
2020-11-16	16.59	16.62	16.48	16.57	937915
2020-11-17	16.38	16.41	16.29	16.37	738725
2020-11-18	16.23	16.46	16.21	16.28	1286284
2020-11-19	16.13	16.15	15.97	16.11	1275602
2020-11-20	16.00	16.04	15.81	15.82	975007
2020-11-23	15.94	16.05	15.91	15.97	1573154
2020-11-24	16.12	16.31	16.11	16.29	3575139
2020-11-25	16.27	16.39	16.13	16.38	1173590
2020-11-27	16.19	16.19	16.04	16.07	603122
2020-11-30	16.09	16.15	16.00	16.10	1141310
2020-12-01	16.35	16.73	16.32	16.55	2256720
2020-12-02	16.70	17.00	16.68	16.82	2262035
2020-12-03	16.68	16.74	16.48	16.55	1494624
2020-12-04	16.93	17.14	16.92	17.06	2157167
2020-12-07	16.80	16.83	16.68	16.74	1669693
2020-12-08	16.53	16.61	16.42	16.57	1163578
2020-12-09	16.74	16.85	16.58	16.68	1589808
2020-12-10	16.60	16.67	16.37	16.40	1216997
2020-12-11	16.30	16.36	16.15	16.27	1041198
2020-12-14	16.53	16.61	16.29	16.36	1331105
2020-12-15	16.49	16.58	16.35	16.48	1323871
2020-12-16	16.74	16.76	16.45	16.56	1671619
2020-12-17	16.36	16.71	16.29	16.65	1945296
2020-12-18	16.57	16.77	16.51	16.72	938484
2020-12-21	16.55	16.71	16.53	16.59	1567966
2020-12-22	16.48	16.57	16.41	16.43	756570
2020-12-23	16.66	16.92	16.65	16.66	1095781
2020-12-24	16.60	16.63	16.50	16.54	636430
2020-12-28	16.71	16.79	16.49	16.51	802456
2020-12-29	16.70	16.72	16.52	16.53	925466
2020-12-30	16.60	16.65	16.47	16.47	820031
2020-12-31	16.48	16.50	16.36	16.42	1298063
2021-01-04	16.65	16.67	16.34	16.47	1392590
2021-01-05	16.58	16.85	16.58	16.68	1623438
2021-01-06	17.26	17.59	17.25	17.39	5370497
2021-01-07	17.69	17.83	17.63	17.70	4164205
2021-01-08	17.79	17.97	17.68	17.79	3456319
2021-01-11	17.90	18.01	17.84	17.89	2966478
2021-01-12	17.94	18.15	17.86	17.91	4110238
2021-01-13	17.73	17.75	17.39	17.48	4231394
2021-01-14	17.49	17.92	17.49	17.82	2733750
2021-01-15	17.61	17.77	17.57	17.68	2313315
2021-01-19	17.75	17.75	17.55	17.56	2647060
2021-01-20	17.65	17.68	17.53	17.53	2355758
2021-01-21	17.82	17.85	17.69	17.78	2043314
2021-01-22	17.68	17.75	17.63	17.68	1589622
2021-01-25	17.44	17.47	17.24	17.25	2767242
2021-01-26	17.39	17.41	17.24	17.29	3021886
2021-01-27	17.16	17.27	17.05	17.22	3525956
2021-01-28	17.30	17.58	17.28	17.38	2201599
2021-01-29	17.74	17.77	17.50	17.58	1695315
2021-02-01	17.64	17.68	17.48	17.56	1881095
2021-02-02	17.85	17.91	17.77	17.77	1411164
2021-02-03	17.93	18.14	17.89	18.12	3391089
2021-02-04	18.21	18.32	18.16	18.21	2529098
2021-02-05	18.26	18.51	18.15	18.50	4215155
2021-02-08	18.45	18.50	18.20	18.36	3937034
2021-02-09	18.19	18.35	18.11	18.32	1885624
2021-02-10	18.21	18.23	18.08	18.10	1812698
2021-02-11	18.10	18.34	18.09	18.29	1825574
2021-02-12	18.61	18.76	18.51	18.74	2328383
2021-02-16	19.22	19.37	19.12	19.29	4300990
2021-02-17	19.05	19.27	18.90	19.05	3957291
2021-02-18	19.37	19.44	19.11	19.21	5131369
2021-02-19	19.51	19.83	19.44	19.70	4659486
2021-02-22	19.81	20.16	19.58	20.03	6237153
2021-02-23	20.20	20.30	19.92	20.12	4671857
2021-02-24	20.80	20.87	20.28	20.37	6104160
2021-02-25	20.78	21.73	20.65	21.02	18648143
2021-02-26	20.38	20.72	19.62	19.63	11443285
2021-03-01	20.35	20.52	20.16	20.23	5050030
2021-03-02	20.41	20.45	20.21	20.23	4229021
2021-03-03	20.73	20.90	20.51	20.68	6026033
2021-03-04	20.64	21.15	20.57	20.95	8398898
2021-03-05	21.09	21.14	20.72	20.86	7478978
2021-03-08	20.91	21.19	20.88	21.18	7127032
2021-03-09	20.74	20.85	20.60	20.63	5343025
2021-03-10	20.58	20.75	20.50	20.56	2980124
2021-03-11	20.80	20.98	20.73	20.83	3108888
2021-03-12	21.59	21.84	21.59	21.69	4642119
2021-03-15	21.57	21.59	21.38	21.47	3218186
2021-03-16	21.41	21.79	21.37	21.62	4939720
2021-03-17	22.00	22.30	21.86	21.92	6785023
2021-03-18	22.56	22.60	22.19	22.34	5442808
2021-03-19	22.33	22.41	22.08	22.09	4412652
2021-03-22	21.80	21.89	21.56	21.61	4910156
2021-03-23	21.50	21.63	21.15	21.18	4438929
2021-03-24	21.31	21.36	20.94	20.96	2526892
2021-03-25	20.90	21.31	20.84	21.28	4116899
2021-03-26	21.52	21.58	21.26	21.44	2766333
2021-03-29	21.38	21.98	21.38	21.79	2385281
2021-03-30	21.86	21.96	21.48	21.57	3085924
2021-03-31	21.55	21.97	21.48	21.74	6223497
2021-04-01	21.43	21.49	21.09	21.12	4245293
2021-04-05	21.39	21.60	21.29	21.31	3251996
2021-04-06	21.20	21.26	20.96	21.00	2323841
2021-04-07	21.11	21.27	20.91	21.27	3158621
2021-04-08	21.13	21.13	20.90	20.92	2966838
2021-04-09	21.10	21.22	20.87	21.09	2568113
2021-04-12	21.09	21.20	21.07	21.09	1755512
2021-04-13	21.13	21.16	20.78	20.79	2738845
2021-04-14	20.90	21.06	20.85	20.92	2388181
2021-04-15	20.48	20.49	20.03	20.25	4984276
2021-04-16	20.59	20.64	20.40	20.51	4005118
2021-04-19	20.67	20.74	20.50	20.64	2435983
2021-04-20	20.75	20.76	20.36	20.43	2933154
2021-04-21	20.42	20.56	20.31	20.37	2455256
2021-04-22	20.27	20.53	20.19	20.21	2254555
2021-04-23	20.20	20.44	20.17	20.30	2179584
2021-04-26	20.24	20.35	20.15	20.33	1875964
2021-04-27	20.43	20.73	20.35	20.69	2566188
2021-04-28	20.70	20.88	20.61	20.65	4895465
2021-04-29	21.06	21.15	20.79	20.79	3324242
2021-04-30	20.75	20.89	20.66	20.67	2938241
2021-05-03	20.63	20.73	20.33	20.67	4913525
2021-05-04	20.38	20.47	20.18	20.40	4714985
2021-05-05	20.53	20.52	20.24	20.31	1362193
2021-05-06	20.46	20.46	20.16	20.26	2791638
2021-05-07	20.18	20.52	20.04	20.43	5188316
2021-05-10	20.53	20.89	20.43	20.85	3800327
2021-05-11	21.04	21.18	20.95	21.08	4226159
2021-05-12	21.20	21.61	21.16	21.55	6763142
2021-05-13	21.43	21.52	21.29	21.46	4259579
2021-05-14	21.23	21.32	21.06	21.06	4070803
2021-05-17	21.16	21.23	21.04	21.17	3184589
2021-05-18	21.29	21.39	21.21	21.25	4567217
2021-05-19	21.24	21.52	20.99	21.35	6116196
2021-05-20	21.16	21.18	20.93	21.02	3590185
2021-05-21	20.90	21.07	20.87	20.88	2463295
2021-05-24	20.79	20.82	20.60	20.73	4020973
2021-05-25	20.60	20.60	20.32	20.32	3763653
2021-05-26	20.30	20.52	20.22	20.43	3473262
2021-05-27	20.63	20.78	20.58	20.58	4991161
2021-05-28	20.62	20.66	20.40	20.65	3058976
2021-06-01	20.71	20.85	20.53	20.54	3152396
2021-06-02	20.56	20.62	20.47	20.57	2111855
2021-06-03	20.57	20.75	20.57	20.69	2186270
2021-06-04	20.55	20.55	20.16	20.16	4337238
2021-06-07	20.25	20.31	20.21	20.26	2264598
2021-06-08	19.94	20.05	19.90	20.01	4426463
2021-06-09	19.62	19.76	19.51	19.64	6863417
2021-06-10	19.88	19.92	19.37	19.38	7804310
2021-06-11	19.46	19.58	19.43	19.44	2719284
2021-06-14	19.51	19.81	19.50	19.73	2588544
2021-06-15	19.88	19.94	19.78	19.78	2564877
2021-06-16	19.70	20.02	19.62	19.82	5280650
2021-06-17	19.59	19.63	18.71	19.24	8459508
2021-06-18	18.90	18.94	18.42	18.52	6347296
2021-06-21	18.86	19.20	18.82	19.11	6879916
2021-06-22	19.44	19.44	19.02	19.03	3588912
2021-06-23	19.17	19.27	19.07	19.15	2805198
2021-06-24	19.08	19.12	18.97	19.10	2180152
2021-06-25	19.12	19.65	19.10	19.45	5683283
2021-06-28	19.29	19.29	18.98	19.08	2165668
2021-06-29	19.16	19.17	19.00	19.01	2100163
2021-06-30	18.84	18.88	18.66	18.83	6095399
2021-07-01	18.87	18.97	18.76	18.81	2807358
2021-07-02	18.78	18.83	18.58	18.59	2688581
2021-07-06	18.43	18.43	18.09	18.16	4420152
2021-07-07	17.95	18.03	17.69	17.86	7414292
2021-07-08	17.62	17.80	17.49	17.70	8164598
2021-07-09	18.11	18.20	18.09	18.18	4074383
2021-07-12	18.04	18.27	18.01	18.22	2659048
2021-07-13	18.11	18.66	17.94	18.50	6781414
2021-07-14	18.31	18.34	18.06	18.08	3858261
2021-07-15	17.79	18.03	17.64	17.69	4747533
2021-07-16	17.95	17.96	17.70	17.76	3527765
2021-07-19	17.09	17.16	16.84	16.98	8028437
2021-07-20	16.73	17.35	16.68	17.30	7073088
2021-07-21	17.70	17.91	17.62	17.72	6052253
2021-07-22	17.72	17.72	17.31	17.40	3877494
2021-07-23	17.76	17.76	17.57	17.60	2640164
2021-07-26	17.50	17.76	17.48	17.72	1485761
2021-07-27	17.42	17.48	17.32	17.33	2881039
2021-07-28	17.56	17.65	17.34	17.34	2613320
2021-07-29	17.53	17.60	17.44	17.55	1986069
2021-07-30	17.45	17.47	17.32	17.36	2383484
2021-08-02	17.32	17.40	16.94	17.07	3760732
2021-08-03	17.05	17.12	16.93	17.05	3584985
2021-08-04	16.86	17.26	16.78	16.96	4380370
2021-08-05	17.03	17.19	16.99	17.15	2768111
2021-08-06	17.58	17.73	17.49	17.71	6687145
2021-08-09	17.62	17.84	17.52	17.84	4760249
2021-08-10	17.78	18.00	17.75	18.00	3548874
2021-08-11	18.03	18.19	17.83	18.00	7904659
2021-08-12	18.10	18.27	18.02	18.05	3388659
2021-08-13	17.93	17.93	17.50	17.51	5919143
2021-08-16	17.36	17.44	17.15	17.42	4818165
2021-08-17	17.43	17.46	17.27	17.42	5849183
2021-08-18	17.46	17.52	17.28	17.29	3234864
2021-08-19	17.08	17.20	17.04	17.06	4904875
2021-08-20	17.01	17.13	16.97	17.02	3335337
2021-08-23	17.12	17.17	17.04	17.06	3355230
2021-08-24	17.21	17.31	17.14	17.30	2968233
2021-08-25	17.34	17.71	17.29	17.59	5080209
2021-08-26	17.62	17.74	17.48	17.49	4724914
2021-08-27	17.47	17.53	17.25	17.26	5948443
2021-08-30	17.38	17.39	17.16	17.18	3893246
2021-08-31	17.20	17.47	17.11	17.36	4369506
2021-09-01	17.26	17.44	17.23	17.35	2918886
2021-09-02	17.26	17.38	17.20	17.21	1667061
2021-09-03	17.48	17.56	17.43	17.49	2581827
2021-09-07	17.73	17.86	17.66	17.78	4198122
2021-09-08	17.63	17.69	17.49	17.56	4500023
2021-09-09	17.50	17.57	17.09	17.12	5636055
2021-09-10	17.32	17.49	17.26	17.41	4040019
2021-09-13	17.30	17.31	17.17	17.20	3172473
2021-09-14	17.12	17.15	16.69	16.81	11484343
2021-09-15	16.79	17.06	16.77	16.92	3532699
2021-09-16	17.13	17.16	16.95	17.06	4524413
2021-09-17	17.22	17.34	17.20	17.22	6881020
2021-09-20	16.92	16.99	16.72	16.80	6236858
2021-09-21	16.87	16.99	16.82	16.83	2554886
2021-09-22	16.85	16.93	16.64	16.66	5343907
2021-09-23	16.93	17.39	16.93	17.38	6467567
2021-09-24	17.50	17.76	17.50	17.71	5405966
2021-09-27	17.93	17.97	17.73	17.84	5594216
2021-09-28	18.34	18.52	18.17	18.39	11466360
2021-09-29	18.24	18.51	18.06	18.31	8033748
2021-09-30	18.40	18.52	18.30	18.35	4486255
2021-10-01	18.18	18.32	18.02	18.05	6954324
2021-10-04	18.22	18.35	18.01	18.13	6240438
2021-10-05	18.23	18.51	18.20	18.47	6003649
2021-10-06	18.31	18.36	18.18	18.28	4133804
2021-10-07	18.56	18.73	18.54	18.64	5235195
2021-10-08	18.79	19.01	18.79	18.89	8844838
2021-10-11	18.99	19.03	18.91	19.00	2267146
2021-10-12	18.72	18.75	18.34	18.37	5365253
2021-10-13	18.20	18.20	17.95	18.02	7101191
2021-10-14	18.00	18.10	17.85	17.87	4010762
2021-10-15	18.07	18.21	18.05	18.07	5246898
2021-10-18	18.09	18.20	17.83	17.91	3820939
2021-10-19	18.16	18.41	18.14	18.37	4361777
2021-10-20	18.50	18.70	18.41	18.63	4915683
2021-10-21	18.57	18.77	18.54	18.67	5670675
2021-10-22	18.46	18.51	18.20	18.26	6902297
2021-10-25	18.38	18.39	18.23	18.32	3936201
2021-10-26	18.16	18.38	18.02	18.02	4425073
2021-10-27	17.70	17.82	17.27	17.37	14187806
2021-10-28	17.37	17.59	17.24	17.49	8099845
2021-10-29	17.69	17.72	17.30	17.37	11294054
2021-11-01	17.80	17.82	17.56	17.63	4813836
2021-11-02	17.62	17.63	17.37	17.50	2874748
2021-11-03	17.31	17.85	17.27	17.83	7531854
2021-11-04	17.75	17.77	17.39	17.48	4515005
2021-11-05	17.15	17.23	16.88	16.96	7245018
2021-11-08	17.03	17.12	16.95	16.98	3583701
2021-11-09	16.62	16.64	16.39	16.56	8558734
2021-11-10	16.58	17.45	16.57	17.16	15790478
2021-11-11	17.13	17.24	17.07	17.21	2256181
2021-11-12	17.21	17.51	17.10	17.39	6002419
2021-11-15	17.46	17.88	17.45	17.81	7154888
2021-11-16	17.77	17.96	17.58	17.89	6184636
2021-11-17	18.02	18.06	17.60	17.60	8865242
2021-11-18	17.66	17.68	17.46	17.48	3590352
2021-11-19	17.28	17.29	17.05	17.11	5832849
2021-11-22	17.33	17.63	17.28	17.51	5167457
2021-11-23	17.68	18.01	17.63	18.00	5869340
2021-11-24	17.90	17.95	17.44	17.45	6095510
2021-11-26	16.96	17.00	16.55	16.59	8619792
2021-11-29	17.06	17.09	16.75	16.85	5622899
2021-11-30	16.50	16.61	16.21	16.30	19723646
2021-12-01	16.52	16.66	16.10	16.13	8076668
2021-12-02	16.00	16.29	15.98	16.08	8372691
2021-12-03	16.25	16.33	15.53	15.70	12070638
2021-12-06	15.74	16.18	15.68	16.13	8297591
2021-12-07	16.24	16.41	16.05	16.39	8550676
2021-12-08	16.50	16.92	16.49	16.91	7149277
2021-12-09	16.71	16.91	16.61	16.74	8497382
2021-12-10	16.60	16.84	16.51	16.81	5838393
2021-12-13	16.49	16.50	16.28	16.35	5116343
2021-12-14	16.49	16.71	16.36	16.41	6371688
2021-12-15	16.64	16.75	16.40	16.71	7862291
2021-12-16	16.78	16.80	16.55	16.71	6456467
2021-12-17	16.42	16.48	16.30	16.35	6056580
2021-12-20	16.34	16.59	16.29	16.56	5771695
2021-12-21	16.90	17.04	16.68	16.71	5678384
2021-12-22	16.58	16.73	16.54	16.55	3802460
2021-12-23	16.59	16.95	16.59	16.83	3634867
2021-12-27	16.85	16.87	16.72	16.75	3022162
2021-12-28	16.58	16.95	16.54	16.87	4804778
2021-12-29	17.17	17.31	17.10	17.22	7076058
2021-12-30	17.12	17.30	16.94	16.96	11975521
2021-12-31	16.96	17.06	16.69	16.89	8667195
2022-01-03	17.25	17.78	17.17	17.76	8663199
2022-01-04	17.94	18.16	17.82	17.91	11947955
2022-01-05	17.80	18.17	17.80	18.10	9814565
2022-01-06	18.21	18.28	17.99	18.03	10677250
2022-01-07	18.06	18.45	18.04	18.25	8959319
2022-01-10	18.44	18.51	18.13	18.19	7466687
2022-01-11	18.11	18.16	17.92	17.93	8156913
2022-01-12	17.84	18.08	17.82	18.06	7523385
2022-01-13	17.97	18.07	17.72	17.75	7321952
2022-01-14	17.97	18.36	17.96	18.27	8793625
2022-01-18	18.60	18.83	18.49	18.80	9507652
2022-01-19	18.70	18.75	18.38	18.53	9011810
2022-01-20	18.44	18.54	18.30	18.31	6897599
2022-01-21	17.93	18.12	17.75	17.86	10784143
2022-01-24	17.70	18.18	17.69	18.15	8801966
2022-01-25	17.99	18.33	17.84	18.23	11964894
2022-01-26	18.21	18.66	18.14	18.65	13740492
2022-01-27	18.16	18.18	17.91	17.99	11855779
2022-01-28	18.23	18.30	17.89	17.97	8576254
2022-01-31	18.22	18.26	18.02	18.15	10108459
2022-02-01	18.13	18.44	18.11	18.26	6371375
2022-02-02	18.21	18.21	17.80	18.13	5829391
2022-02-03	18.58	18.66	18.33	18.41	7315121
2022-02-04	18.73	19.04	18.68	18.95	12859547
2022-02-07	18.97	19.10	18.89	18.94	4884613
2022-02-08	19.17	19.29	19.09	19.20	7425539
2022-02-09	19.03	19.19	18.86	19.12	8159655
2022-02-10	19.33	19.83	19.29	19.71	16243235
2022-02-11	19.53	19.98	19.07	19.11	21934918
2022-02-14	19.42	19.77	19.28	19.60	13689983
2022-02-15	19.86	20.07	19.82	20.05	10044281
2022-02-16	19.79	20.20	19.74	19.83	11836030
2022-02-17	19.60	19.78	19.31	19.52	10965230
2022-02-18	19.31	19.42	19.08	19.10	12519311
2022-02-22	19.25	19.33	18.99	19.02	8150543
2022-02-23	19.25	19.56	19.21	19.54	8225657
2022-02-24	18.82	19.66	18.82	19.51	14305422
2022-02-25	19.50	19.68	19.36	19.48	6219847
2022-02-28	19.04	19.08	18.57	18.60	10688405
2022-03-01	18.46	18.54	17.91	18.19	18640498
2022-03-02	18.58	19.46	18.43	19.45	11300152
2022-03-03	19.15	19.28	18.81	19.04	8606798
2022-03-04	18.35	18.64	18.22	18.38	6757777
2022-03-07	18.66	18.76	18.26	18.61	12890661
2022-03-08	19.07	19.16	18.90	19.03	9281002
2022-03-09	19.23	19.47	19.14	19.39	7617599
2022-03-10	19.83	20.15	19.76	19.93	11472663
2022-03-11	19.97	20.02	19.65	19.81	5456983
2022-03-14	20.46	20.75	20.41	20.71	5819172
2022-03-15	20.42	20.91	20.30	20.81	6908965
2022-03-16	20.74	21.20	20.32	20.39	10936235
2022-03-17	20.39	20.95	20.24	20.73	9538161
2022-03-18	20.48	20.48	20.20	20.25	8062728
2022-03-21	20.87	21.33	20.76	21.18	7130571
2022-03-22	21.60	21.80	21.48	21.69	8836145
2022-03-23	21.46	21.63	20.71	20.73	7920747
2022-03-24	21.33	21.35	20.85	21.10	6402923
2022-03-25	21.36	21.97	21.36	21.65	9198608
2022-03-28	21.42	21.52	21.02	21.26	6357286
2022-03-29	21.00	21.27	20.69	20.94	8065182
2022-03-30	21.17	21.20	20.56	20.64	6335270
2022-03-31	20.55	20.66	20.35	20.48	6672804
2022-04-01	21.08	21.21	20.22	20.42	6913069
2022-04-04	20.50	20.91	20.50	20.68	5274991
2022-04-05	20.91	21.65	20.88	21.58	11029821
2022-04-06	22.28	22.29	21.65	21.94	13709588
2022-04-07	22.39	22.65	22.21	22.29	12356661
2022-04-08	22.63	23.07	22.52	22.81	9853488
2022-04-11	23.22	23.70	23.11	23.49	11980871
2022-04-12	23.12	23.68	23.10	23.54	11241412
2022-04-13	23.50	23.57	23.04	23.44	7814899
2022-04-14	23.58	24.47	23.58	24.40	9410288
2022-04-18	24.34	24.81	24.25	24.62	6168570
2022-04-19	25.03	25.25	24.81	24.97	6912850
2022-04-20	24.58	24.73	23.86	23.99	8911058
2022-04-21	24.27	24.97	24.27	24.35	8493317
2022-04-22	24.64	24.72	24.07	24.64	5238144
2022-04-25	24.08	24.19	23.75	24.15	5440534
2022-04-26	23.67	23.93	23.43	23.67	4894199
2022-04-27	23.75	24.30	23.71	24.26	5516894
2022-04-28	24.45	24.62	24.19	24.23	5102158
2022-04-29	24.89	24.98	24.22	24.84	12015295
2022-05-02	25.41	25.78	25.25	25.67	7749898
2022-05-03	24.93	25.38	24.77	25.35	6748897
2022-05-04	25.35	25.62	24.92	25.06	12795796
2022-05-05	26.01	27.02	25.99	26.42	14193857
2022-05-06	27.03	27.38	26.61	27.21	9637242
2022-05-09	27.62	27.73	26.74	26.78	7252452
2022-05-10	26.14	26.38	25.68	26.23	9305680
2022-05-11	26.69	26.85	25.29	25.29	8562970
2022-05-12	25.21	25.42	24.89	25.35	7458112
2022-05-13	25.70	26.13	25.62	26.10	5110869
2022-05-16	26.02	26.16	25.69	26.16	3983044
2022-05-17	26.66	26.82	26.38	26.77	8731810
2022-05-18	26.68	26.73	25.64	25.66	6305172
2022-05-19	24.88	25.70	24.87	25.57	7496929
2022-05-20	25.57	25.60	24.76	24.93	11698500
2022-05-23	25.29	25.78	25.08	25.77	5689710
2022-05-24	25.19	25.20	24.45	24.73	7903920
2022-05-25	24.43	24.89	24.43	24.60	3846339
2022-05-26	24.70	25.20	24.67	24.80	9062388
2022-05-27	24.55	24.82	24.42	24.71	3893384
2022-05-31	25.41	25.98	25.41	25.65	7887840
2022-06-01	25.44	26.00	25.28	25.78	7050771
2022-06-02	25.61	26.11	25.57	25.77	4804101
2022-06-03	26.32	26.36	25.85	25.85	5643142
2022-06-06	26.25	26.84	26.10	26.80	5654984
2022-06-07	26.44	26.48	25.95	26.26	4543551
2022-06-08	26.45	26.69	26.23	26.69	4582101
2022-06-09	26.81	26.89	26.42	26.53	4307593
2022-06-10	26.59	27.23	26.47	26.84	9903259
2022-06-13	27.94	29.00	27.86	28.46	9589446
2022-06-14	28.36	29.36	28.12	29.22	9372075
2022-06-15	28.57	29.12	28.10	28.13	12512502
2022-06-16	29.40	29.56	27.72	27.73	9456851
2022-06-17	27.57	28.10	27.18	27.51	10307727
2022-06-21	28.50	28.64	28.07	28.45	5850484
2022-06-22	27.16	27.34	26.88	26.94	6392026
2022-06-23	26.60	26.81	26.00	26.48	7168647
2022-06-24	26.80	27.24	26.48	27.22	7926271
2022-06-27	27.87	27.91	27.40	27.66	4642651
2022-06-28	27.86	28.05	27.44	27.45	4552901
2022-06-29	27.34	27.42	26.59	26.63	4318670
2022-06-30	26.15	26.20	25.71	26.15	5805954
2022-07-01	25.53	25.87	24.79	25.67	7083543
2022-07-05	25.08	25.43	24.74	25.16	6893748
2022-07-06	24.88	26.03	24.84	26.02	7886251
2022-07-07	25.89	26.60	25.86	26.48	5669842
2022-07-08	26.62	27.28	26.62	27.06	4173491
2022-07-11	26.47	26.50	25.98	26.17	3558934
2022-07-12	25.65	25.92	25.32	25.90	3819338
2022-07-13	26.45	26.60	25.18	25.28	9181132
2022-07-14	25.83	26.13	25.40	25.68	6057181
2022-07-15	25.55	25.64	25.09	25.43	5147167
2022-07-18	25.78	26.24	25.75	25.93	3912826
2022-07-19	25.90	26.51	25.83	26.23	6011802
2022-07-20	25.67	26.33	25.63	26.04	5282842
2022-07-21	25.82	25.89	25.10	25.17	5164238
2022-07-22	24.45	24.56	24.01	24.30	6688387
2022-07-25	25.05	25.16	24.72	24.82	4152295
2022-07-26	24.16	24.79	24.01	24.74	3676261
2022-07-27	24.51	25.07	24.33	25.01	8005169
2022-07-28	24.47	24.82	24.10	24.63	6819728
2022-07-29	24.77	24.81	23.97	24.75	6146831
2022-08-01	24.35	24.40	23.56	23.58	8539945
2022-08-02	23.54	24.68	23.34	24.58	8064716
2022-08-03	24.74	25.09	23.79	23.80	6865873
2022-08-04	24.00	24.15	23.75	23.86	5485453
2022-08-05	24.78	25.22	24.74	24.99	6253343
2022-08-08	24.50	24.53	24.12	24.20	3091872
2022-08-09	24.44	24.55	24.20	24.39	2740872
2022-08-10	24.44	24.86	23.97	24.71	6355176
2022-08-11	24.81	25.98	24.73	25.86	5737186
2022-08-12	25.53	25.84	25.34	25.34	3809571
2022-08-15	25.00	25.40	24.82	25.39	2600149
2022-08-16	25.49	25.93	25.16	25.18	2858683
2022-08-17	25.56	25.89	25.56	25.71	4156532
2022-08-18	25.64	25.78	25.32	25.66	3495817
2022-08-19	26.36	26.61	26.34	26.46	4670596
2022-08-22	26.56	26.91	26.52	26.69	3873552
2022-08-23	26.90	27.10	26.29	26.96	3999359
2022-08-24	27.21	27.54	27.06	27.38	3619816
2022-08-25	27.34	27.49	26.47	26.63	3047101
2022-08-26	26.82	26.97	26.05	26.20	5679740
2022-08-29	26.56	26.91	26.50	26.67	2919994
2022-08-30	26.69	26.89	26.27	26.48	3824246
2022-08-31	26.74	27.16	26.35	26.99	4750236
2022-09-01	27.87	28.36	27.72	28.02	6294159
2022-09-02	27.95	28.11	27.54	27.73	4982966
2022-09-06	28.40	29.15	28.39	29.15	7322273
2022-09-07	28.69	28.71	28.04	28.19	4200779
2022-09-08	28.36	28.78	28.02	28.78	4270754
2022-09-09	28.63	29.01	28.40	28.64	3232911
2022-09-12	28.43	29.41	28.37	29.15	4256888
2022-09-13	29.61	29.77	28.97	28.99	4439230
2022-09-14	29.14	29.30	28.73	28.80	2798724
2022-09-15	28.94	29.07	28.76	28.88	3201548
2022-09-16	29.31	29.51	28.84	29.35	3388157
2022-09-19	29.42	29.49	28.96	29.22	3141788
2022-09-20	30.05	30.28	29.49	29.83	3152930
2022-09-21	29.57	29.99	28.83	28.84	5704946
2022-09-22	30.05	30.61	29.96	30.31	5513765
2022-09-23	30.28	30.74	29.68	30.07	6140884
2022-09-26	30.35	31.50	30.25	31.22	6517737
2022-09-27	31.82	32.92	31.68	32.85	8118016
2022-09-28	31.48	31.87	30.61	30.68	10649194
2022-09-29	31.51	31.62	30.77	31.05	6130846
2022-09-30	30.74	31.96	30.40	31.81	7457769
2022-10-03	30.77	31.25	30.30	30.81	7222541
2022-10-04	30.60	31.13	30.34	30.97	5856845
2022-10-05	31.50	32.18	31.44	31.63	6408848
2022-10-06	31.55	32.24	31.41	31.95	5651370
2022-10-07	32.72	32.94	32.20	32.60	5173822
2022-10-10	32.97	33.97	32.94	33.60	4376235
2022-10-11	33.45	33.92	32.70	33.35	3914650
2022-10-12	33.73	33.80	32.90	33.01	3812562
2022-10-13	34.27	34.34	33.01	33.63	8540034
2022-10-14	33.10	34.41	33.10	34.19	4720862
2022-10-17	33.71	34.67	33.46	34.61	4493076
2022-10-18	34.64	35.42	34.32	34.40	4688345
2022-10-19	35.21	35.80	35.04	35.67	5317090
2022-10-20	36.09	37.00	35.84	36.89	5815592
2022-10-21	38.37	38.79	37.68	38.26	12038444
2022-10-24	38.53	39.32	37.99	38.91	7381181
2022-10-25	37.01	37.19	36.55	36.69	6985211
2022-10-26	36.13	36.14	35.41	35.63	6219627
2022-10-27	35.25	35.80	34.55	34.87	6884958
2022-10-28	35.31	35.63	34.78	35.36	4124243
2022-10-31	35.73	36.64	35.49	35.98	5638232
2022-11-01	34.70	35.61	34.70	35.20	4865097
2022-11-02	35.03	35.76	34.55	35.42	8037795
2022-11-03	36.36	36.41	35.49	35.88	4659998
2022-11-04	36.44	37.09	36.04	37.06	5602467
2022-11-07	36.65	37.87	36.61	37.85	4312549
2022-11-08	37.41	37.45	36.49	37.08	4405302
2022-11-09	37.41	37.53	36.50	36.87	3944983
2022-11-10	35.17	35.31	33.97	34.11	8029279
2022-11-11	34.40	34.57	34.03	34.23	2724169
2022-11-14	34.23	34.83	34.23	34.51	2535606
2022-11-15	34.03	34.16	33.34	33.38	4439159
2022-11-16	32.86	33.02	31.94	31.94	5808429
2022-11-17	32.63	32.94	32.43	32.59	3042578
2022-11-18	32.43	33.11	32.24	33.03	2497468
2022-11-21	32.38	32.94	32.27	32.71	2090610
2022-11-22	32.40	32.48	31.77	31.89	2437301
2022-11-23	31.46	31.51	30.81	30.86	4520894
2022-11-25	31.16	31.29	30.98	31.00	1075036
2022-11-28	30.53	31.15	30.48	30.85	1756037
2022-11-29	31.48	31.62	31.00	31.54	2611769
2022-11-30	31.78	31.94	31.11	31.16	4607119
2022-12-01	30.68	30.76	29.14	29.19	5719053
2022-12-02	29.44	29.80	28.46	28.47	5481174
2022-12-05	29.11	29.59	29.01	29.18	4312811
2022-12-06	28.70	28.90	28.24	28.46	2695129
2022-12-07	27.72	27.83	27.07	27.21	5856324
2022-12-08	27.53	27.67	27.19	27.32	4452362
2022-12-09	27.94	28.75	27.83	28.71	4489172
2022-12-12	27.93	28.81	27.81	28.56	3829550
2022-12-13	27.29	28.17	27.29	28.05	5471610
2022-12-14	28.07	28.50	27.74	27.79	6659760
2022-12-15	27.59	27.69	27.21	27.62	3099320
2022-12-16	28.48	28.65	27.87	28.21	2750666
2022-12-19	28.89	29.34	28.89	29.12	3346904
2022-12-20	30.22	30.38	29.98	30.19	3093660
2022-12-21	29.72	30.49	29.66	29.97	2962878
2022-12-22	29.96	30.14	29.73	29.93	2198405
2022-12-23	30.60	30.92	30.47	30.85	2706812
2022-12-27	31.88	32.15	31.52	32.10	2457345
2022-12-28	31.81	32.61	31.71	32.50	3112076
2022-12-29	32.29	32.36	31.58	31.80	2266447
2022-12-30	32.30	32.64	31.91	32.50	4490590
2023-01-03	30.81	31.73	30.76	31.35	3601606
2023-01-04	30.24	30.87	30.10	30.48	4050002
2023-01-05	31.02	31.10	30.21	30.22	2336741
2023-01-06	30.56	30.60	29.06	29.15	5770668
2023-01-09	29.58	29.65	28.73	28.84	3532340
2023-01-10	29.50	30.03	29.34	29.75	2702309
2023-01-11	29.20	29.38	28.81	28.82	2800546
2023-01-12	28.77	29.45	27.70	27.74	6465015
2023-01-13	28.08	28.43	27.72	28.24	2774447
2023-01-17	28.81	28.85	28.30	28.60	3241760
2023-01-18	27.31	28.02	27.16	27.26	5907673
2023-01-19	27.53	27.88	27.41	27.59	2679212
2023-01-20	28.11	28.56	27.99	28.50	3374928
2023-01-23	28.86	28.93	28.53	28.80	2255734
2023-01-24	28.60	28.98	27.87	28.00	2468295
2023-01-25	27.91	28.29	27.63	27.85	2672776
2023-01-26	28.05	28.38	27.77	28.13	2174886
2023-01-27	28.54	28.60	28.15	28.24	2201443
2023-01-30	28.41	28.56	28.05	28.47	2013051
2023-01-31	28.14	28.74	27.98	28.01	3018873
2023-02-01	27.69	28.30	27.18	27.39	4867475
2023-02-02	27.00	27.45	26.81	27.34	4118420
2023-02-03	28.10	28.48	27.95	28.13	3787240
2023-02-06	28.68	28.71	28.38	28.56	2808013
2023-02-07	28.89	29.09	28.43	29.04	3400232
2023-02-08	29.05	29.44	28.79	28.81	3323888
2023-02-09	28.29	29.45	28.24	29.34	3033216
2023-02-10	29.43	30.18	29.43	30.03	3344148
2023-02-13	29.88	29.93	29.44	29.53	3309943
2023-02-14	29.58	30.20	29.23	29.70	5132178
2023-02-15	29.97	30.57	29.76	30.26	3873482
2023-02-16	30.85	31.29	30.75	31.14	3355818
2023-02-17	31.47	31.54	30.69	30.69	3139755
2023-02-21	31.48	31.95	31.41	31.90	3267555
2023-02-22	31.50	31.53	31.07	31.29	3584866
2023-02-23	31.19	31.23	30.55	30.74	2364505
2023-02-24	31.23	31.79	31.04	31.56	2342581
2023-02-27	31.38	31.57	31.10	31.38	2158930
2023-02-28	31.80	31.99	31.11	31.12	3101323
2023-03-01	31.49	32.04	31.39	31.80	2929883
2023-03-02	32.57	32.75	32.28	32.39	3088123
2023-03-03	31.42	31.67	30.82	30.83	3137158
2023-03-06	30.63	31.38	30.57	31.33	2367170
2023-03-07	31.10	31.45	30.56	30.93	3962911
2023-03-08	30.53	31.14	30.21	30.90	3326591
2023-03-09	31.09	31.21	30.49	30.72	2834148
2023-03-10	29.57	29.57	28.56	28.67	6334335
2023-03-13	27.22	28.92	26.73	28.47	10306200
2023-03-14	28.88	29.65	28.65	29.47	8725695
2023-03-15	27.96	28.75	27.40	28.31	8732341
2023-03-16	27.64	28.89	27.29	28.77	12391386
2023-03-17	28.05	28.14	27.46	27.96	7374370
2023-03-20	27.92	28.56	27.91	28.48	4027867
2023-03-21	28.89	29.20	28.73	28.66	4184642
2023-03-22	28.84	28.94	27.85	27.88	6375638
2023-03-23	28.31	28.72	27.83	27.91	4543066
2023-03-24	27.53	27.98	27.36	27.74	2754155
2023-03-27	28.62	28.99	28.26	28.96	1967709
2023-03-28	29.05	29.20	28.84	28.92	1857193
2023-03-29	29.41	29.43	28.96	29.07	2260892
2023-03-30	28.99	29.07	28.64	28.79	1575944
2023-03-31	28.40	28.62	27.82	27.96	2892635
2023-04-03	28.04	28.14	27.41	27.69	3083778
2023-04-04	28.11	28.12	27.06	27.38	2443288
2023-04-05	27.04	27.27	26.78	26.85	3725540
2023-04-06	26.78	26.80	26.57	26.75	1817324
2023-04-10	27.17	27.70	27.11	27.57	1750275
2023-04-11	27.45	27.74	27.45	27.48	1228870
2023-04-12	27.47	28.08	27.42	27.57	1987897
2023-04-13	27.47	28.09	27.31	27.98	1643274
2023-04-14	28.29	28.71	28.28	28.57	2442209
2023-04-17	28.93	29.30	28.84	29.24	1814930
2023-04-18	29.26	29.28	28.82	29.01	1452691
2023-04-19	29.17	29.46	29.04	29.09	1643235
2023-04-20	28.70	28.76	28.46	28.64	1243318
2023-04-21	28.46	29.05	28.39	28.97	1492578
2023-04-24	28.66	28.73	28.39	28.43	1180211
2023-04-25	27.95	27.95	27.50	27.61	1530443
2023-04-26	27.64	28.24	27.46	28.15	1789338
2023-04-27	28.49	28.84	28.47	28.74	1356087
2023-04-28	27.97	28.15	27.69	27.85	2031198
2023-05-01	28.33	29.63	28.26	29.47	2346851
2023-05-02	28.98	29.03	28.02	28.02	2679519
2023-05-03	27.86	28.21	27.52	27.69	3758574
2023-05-04	28.25	28.29	27.62	28.21	3678660
2023-05-05	28.68	28.87	28.46	28.49	1644134
2023-05-08	29.22	29.32	29.03	29.19	1752097
2023-05-09	29.24	29.52	29.17	29.47	1882872
2023-05-10	29.13	29.16	28.83	28.93	2323486
2023-05-11	28.26	28.57	28.11	28.35	2510091
2023-05-12	28.41	28.82	28.30	28.78	1486405
2023-05-15	29.33	29.47	29.29	29.43	1389252
2023-05-16	29.90	30.08	29.64	29.66	2070663
2023-05-17	29.51	29.96	29.48	29.79	1908428
2023-05-18	30.05	30.32	30.03	30.30	2092737
2023-05-19	30.59	30.82	30.28	30.70	3405944
2023-05-22	30.64	31.00	30.38	30.93	2713856
2023-05-23	31.15	31.26	30.66	30.79	2377866
2023-05-24	30.62	31.08	30.61	31.07	1576597
2023-05-25	30.99	31.43	30.95	31.26	1722778
2023-05-26	31.40	31.48	30.84	30.86	1622518
2023-05-30	30.60	30.71	30.11	30.22	2786847
2023-05-31	30.25	30.33	29.57	29.67	2985564
2023-06-01	29.35	29.74	29.18	29.48	2013900
2023-06-02	29.57	30.15	29.52	30.10	1536450
2023-06-05	30.51	30.45	29.88	30.10	2064903
2023-06-06	30.23	30.52	29.90	29.91	1288449
2023-06-07	30.06	30.88	29.92	30.78	2311898
2023-06-08	30.83	30.88	30.08	30.12	1419464
2023-06-09	30.39	30.56	30.02	30.17	1576950
2023-06-12	30.05	30.71	30.02	30.07	1790308
2023-06-13	30.13	30.82	30.01	30.66	2683063
2023-06-14	30.45	30.53	30.03	30.16	4322169
2023-06-15	29.58	29.87	29.27	29.67	3160810
2023-06-16	29.97	30.22	29.76	29.88	2256794
2023-06-20	29.60	29.60	29.29	29.14	2126519
2023-06-21	29.45	29.72	28.97	29.01	2233944
2023-06-22	29.46	29.80	29.23	29.72	1945119
2023-06-23	28.86	29.36	28.81	29.18	2391389
2023-06-26	29.03	29.28	28.93	29.16	1907774
2023-06-27	29.05	29.51	28.85	29.28	2006562
2023-06-28	29.20	29.50	28.93	29.06	5109120
2023-06-29	29.90	30.29	29.79	30.09	5771090
2023-06-30	29.96	30.07	29.35	29.40	5475160
2023-07-03	29.37	29.78	29.08	29.77	3418927
2023-07-05	29.91	30.57	29.83	30.36	4840423
2023-07-06	30.93	31.39	30.84	31.21	6912704
2023-07-07	31.59	31.72	31.34	31.64	6156448
2023-07-10	31.79	31.81	31.39	31.59	3696856
2023-07-11	31.40	31.56	31.12	31.30	2533968
2023-07-12	31.03	31.26	30.40	30.59	4254768
2023-07-13	30.29	30.48	29.90	30.00	2310119
2023-07-14	30.05	30.35	29.94	30.31	1593039
2023-07-17	30.37	30.55	30.23	30.29	1316136
2023-07-18	30.05	30.18	29.88	30.04	2444621
2023-07-19	29.90	30.09	29.36	29.37	1632100
2023-07-20	29.82	30.35	29.77	30.11	1748107
2023-07-21	29.83	30.16	29.74	30.09	1099662
2023-07-24	29.99	30.38	29.88	30.36	2223128
2023-07-25	30.67	30.70	30.27	30.48	1438618
2023-07-26	30.16	30.60	30.16	30.42	2032077
2023-07-27	30.81	31.86	30.66	31.61	2555565
2023-07-28	31.57	31.75	31.30	31.31	1328297
2023-07-31	31.45	31.45	31.01	31.15	2532136
2023-08-01	31.80	32.38	31.75	32.23	1633332
2023-08-02	32.92	33.38	32.84	32.90	2229198
2023-08-03	34.23	34.68	34.15	34.45	3623006
2023-08-04	34.28	34.28	33.17	33.27	2375405
2023-08-07	33.58	33.99	33.52	33.91	1960238
2023-08-08	33.05	33.33	32.68	33.17	2074291
2023-08-09	33.03	33.08	32.77	32.84	2750664
2023-08-10	32.95	33.93	32.75	33.86	2829329
2023-08-11	34.14	34.22	33.76	34.14	2088471
2023-08-14	34.23	34.48	33.73	34.26	2770376
2023-08-15	34.60	34.72	34.27	34.72	3494899
2023-08-16	34.92	35.36	34.58	35.24	3739512
2023-08-17	35.50	35.91	35.48	35.57	2561096
2023-08-18	35.60	35.72	35.05	35.38	2943285
2023-08-21	36.13	36.54	36.13	36.31	3559512
2023-08-22	36.21	36.39	35.75	35.81	2302083
2023-08-23	34.95	35.02	34.03	34.04	1988311
2023-08-24	34.34	34.53	34.06	34.49	1231695
2023-08-25	34.60	34.82	34.09	34.31	2970705
2023-08-28	34.00	34.57	34.00	34.28	1845907
2023-08-29	34.53	34.54	33.40	33.54	2422978
2023-08-30	33.61	33.86	33.49	33.61	1135932
2023-08-31	33.39	33.51	33.10	33.35	2512337
2023-09-01	33.75	34.58	33.75	34.42	2321339
2023-09-05	34.85	35.42	34.85	35.40	1584910
2023-09-06	34.97	35.46	34.96	35.22	1723511
2023-09-07	35.05	35.34	35.04	35.09	1121779
2023-09-08	34.83	34.98	34.44	34.82	1280959
2023-09-11	35.38	35.46	35.14	35.37	1689644
2023-09-12	35.23	35.45	34.97	34.97	1632844
2023-09-13	35.19	35.29	34.77	34.98	2244720
2023-09-14	35.25	35.65	35.06	35.54	5858150
2023-09-15	35.61	35.95	35.58	35.91	3245706
2023-09-18	36.08	36.10	35.56	35.61	3459041
2023-09-19	35.95	36.13	35.66	35.79	2977095
2023-09-20	35.44	35.65	35.23	35.64	5024701
2023-09-21	37.07	37.49	36.99	37.47	6867827
2023-09-22	37.43	37.49	36.73	36.86	4371295
2023-09-25	38.25	38.74	38.04	38.71	5720763
2023-09-26	38.49	39.14	38.36	39.02	3449463
2023-09-27	38.42	39.71	38.35	39.37	3671873
2023-09-28	40.14	40.66	39.21	39.23	6292204
2023-09-29	38.66	39.71	38.49	39.22	2799887
2023-10-02	39.80	40.74	39.65	40.53	3441448
2023-10-03	41.19	42.50	40.85	42.33	4165030
2023-10-04	41.64	42.05	41.10	41.13	3861672
2023-10-05	41.36	41.79	41.28	41.62	3729148
2023-10-06	43.17	43.31	41.75	42.63	2890587
2023-10-09	41.95	42.44	40.69	40.73	1106870
2023-10-10	41.51	41.89	40.29	40.75	1837567
2023-10-11	39.66	39.91	39.11	39.11	2296594
2023-10-12	39.42	41.41	39.39	41.26	3970086
2023-10-13	39.54	40.22	39.54	39.81	1658305
2023-10-16	41.10	41.39	40.95	41.05	1286141
2023-10-17	42.34	42.74	41.70	42.01	1571331
2023-10-18	42.93	43.43	42.57	42.84	2374662
2023-10-19	43.53	44.57	42.79	44.55	3942022
2023-10-20	44.25	44.58	43.79	44.12	2989075
2023-10-23	44.47	44.96	42.40	42.99	2380078
2023-10-24	42.78	43.25	41.92	41.92	1694861
2023-10-25	43.33	44.17	43.23	43.88	2182063
2023-10-26	43.77	43.96	42.45	42.57	2116244
2023-10-27	43.13	43.55	42.82	42.93	1288969
2023-10-30	43.43	44.10	42.87	43.27	2028320
2023-10-31	42.95	43.80	42.57	43.59	1760974
2023-11-01	43.02	43.02	41.86	41.86	4196081
2023-11-02	40.36	40.83	39.78	40.06	2020464
2023-11-03	38.40	39.54	38.21	39.49	2978771
2023-11-06	40.05	40.45	39.93	40.35	2077322
2023-11-07	39.57	39.57	38.69	39.10	2400746
2023-11-08	38.75	38.79	37.72	37.72	2580207
2023-11-09	38.30	40.26	38.30	39.62	3615962
2023-11-10	38.95	39.34	38.76	39.13	2667820
2023-11-13	39.83	40.12	39.21	39.34	1331528
2023-11-14	37.37	38.00	37.27	37.57	2178475
2023-11-15	38.21	38.82	38.17	38.65	1512274
2023-11-16	37.93	38.07	37.44	37.75	2143386
2023-11-17	37.32	37.74	37.10	37.40	1615007
2023-11-20	37.73	37.75	36.92	37.00	1462231
2023-11-21	37.03	37.57	36.83	37.05	1443479
2023-11-22	36.55	37.20	36.44	36.84	2328868
2023-11-24	37.40	37.65	37.30	37.65	527033
2023-11-27	37.26	37.36	36.48	36.50	1369083
2023-11-28	36.80	36.87	36.28	36.30	2084437
2023-11-29	35.77	36.13	35.39	35.43	4198418
2023-11-30	35.97	36.58	35.83	36.20	2101364
2023-12-01	36.22	36.38	34.85	35.01	3649069
2023-12-04	35.31	35.62	35.08	35.27	1815413
2023-12-05	34.45	34.51	33.73	33.77	3044253
2023-12-06	33.42	33.54	32.70	32.80	3207207
2023-12-07	33.35	33.43	32.73	33.22	4155127
2023-12-08	33.92	34.24	33.68	33.82	1672748
2023-12-11	34.20	34.56	33.90	34.00	1425708
2023-12-12	34.09	34.29	33.72	33.79	1078541
2023-12-13	33.36	33.48	32.10	32.17	3466055
2023-12-14	31.52	31.65	30.59	30.59	3778732
2023-12-15	30.78	30.85	30.37	30.48	2310640
2023-12-18	30.97	31.22	30.90	31.01	1231237
2023-12-19	30.65	30.83	30.45	30.18	1376399
2023-12-20	30.00	30.36	29.67	29.77	1625153
2023-12-21	29.71	30.31	29.63	30.23	2211635
2023-12-22	29.90	30.58	29.88	30.42	1211662
2023-12-26	30.40	30.47	30.22	30.30	603819
2023-12-27	29.68	29.84	29.22	29.27	1710598
2023-12-28	29.51	29.87	29.26	29.74	1661758
2023-12-29	30.13	30.32	29.72	30.20	1325052
2024-01-02	30.65	30.79	30.40	30.61	1426919
2024-01-03	31.17	31.35	30.29	30.37	5124729
2024-01-04	31.20	31.44	31.11	31.32	1276836
2024-01-05	31.80	32.01	31.06	31.94	2103206
2024-01-08	32.02	32.09	31.26	31.37	933332
2024-01-09	31.76	31.76	31.41	31.71	698439
2024-01-10	31.52	32.07	31.47	32.03	1287540
2024-01-11	32.13	32.42	31.70	31.79	1801821
2024-01-12	31.68	32.01	31.38	31.81	1313612
2024-01-16	32.46	33.20	32.37	33.01	1757520
2024-01-17	33.16	33.47	32.88	33.07	1231144
2024-01-18	33.31	33.95	33.22	33.77	1259333
2024-01-19	33.78	34.16	33.53	33.55	2926754
2024-01-22	33.05	33.38	32.88	33.15	954676
2024-01-23	33.71	34.06	33.68	33.71	939032
2024-01-24	33.27	34.31	33.27	34.13	1531905
2024-01-25	33.71	34.00	33.54	33.77	1708739
2024-01-26	33.73	34.08	33.66	33.86	676914
2024-01-29	33.42	33.63	32.91	33.10	1192665
2024-01-30	32.68	33.19	32.51	32.60	1155812
2024-01-31	32.17	32.31	31.72	31.82	2371699
2024-02-01	31.24	31.34	30.38	30.73	2586081
2024-02-02	31.92	32.27	31.70	32.02	1602206
2024-02-05	33.00	33.44	32.89	33.31	1404315
2024-02-06	33.33	33.33	32.63	32.76	745386
2024-02-07	33.05	33.09	32.59	32.93	938924
2024-02-08	33.47	33.74	33.29	33.48	1112880
2024-02-09	33.62	33.75	33.50	33.62	830824
2024-02-12	33.58	33.89	33.45	33.57	644883
2024-02-13	34.28	34.73	34.21	34.72	1452526
2024-02-14	34.80	34.81	34.21	34.37	1234873
2024-02-15	33.90	34.31	33.79	34.11	1939143
2024-02-16	34.65	34.76	34.42	34.45	1048086
2024-02-20	34.52	34.54	34.18	34.46	417853
2024-02-21	34.44	35.05	34.40	34.93	875793
2024-02-22	34.87	34.91	34.54	34.65	1553763
2024-02-23	34.54	34.57	33.62	33.69	1228877
2024-02-26	33.69	34.23	33.63	33.97	531054
2024-02-27	34.23	34.49	34.04	34.43	614655
2024-02-28	34.31	34.46	33.96	34.00	952782
2024-02-29	33.86	33.86	33.49	33.56	1459253
2024-03-01	33.91	34.17	33.11	33.15	1017446
2024-03-04	33.71	33.74	33.40	33.43	558962
2024-03-05	32.66	32.81	32.32	32.49	861696
2024-03-06	32.46	32.51	32.01	32.16	931547
2024-03-07	31.88	32.50	31.88	32.24	995051
2024-03-08	32.29	32.52	32.14	32.35	537105
2024-03-11	32.18	32.62	32.18	32.40	446651
2024-03-12	32.82	33.06	32.74	32.98	642990
2024-03-13	33.20	33.43	33.07	33.26	564983
2024-03-14	33.78	34.43	33.78	34.38	788193
2024-03-15	34.33	34.49	34.21	34.33	757984
2024-03-18	34.55	34.75	34.39	34.64	572327
2024-03-19	34.50	34.60	34.18	34.05	532002
2024-03-20	33.99	34.54	33.50	34.10	780388
2024-03-21	33.87	34.27	33.78	34.00	467162
2024-03-22	33.17	33.49	33.17	33.35	396358
2024-03-25	33.55	33.86	33.55	33.71	362379
2024-03-26	33.70	33.88	33.46	33.46	336700
2024-03-27	33.36	33.47	32.96	32.96	798939
2024-03-28	33.03	33.17	32.69	32.96	418654
2024-04-01	33.62	34.29	33.60	34.25	1223666
2024-04-02	34.96	35.14	34.53	34.61	1030334
2024-04-03	35.22	35.38	34.63	34.65	539537
2024-04-04	34.26	34.68	34.16	34.18	451384
2024-04-05	34.96	35.16	34.56	35.16	608515
2024-04-08	35.34	35.39	35.05	35.19	520535
2024-04-09	34.81	34.85	34.47	34.51	486347
2024-04-10	35.30	36.22	35.27	36.06	1468260
2024-04-11	35.92	36.70	35.92	36.44	1045665
2024-04-12	35.76	36.06	35.52	36.02	663754
2024-04-15	36.90	37.50	36.90	37.18	1365336
2024-04-16	37.92	38.13	37.46	37.66	899270
2024-04-17	37.19	37.60	36.81	36.93	805748
2024-04-18	36.93	37.49	36.93	37.33	524967
2024-04-19	36.81	37.23	36.81	37.00	464085
2024-04-22	37.45	37.47	37.09	37.16	508177
2024-04-23	37.41	37.56	36.73	37.19	413694
2024-04-24	37.54	38.07	37.54	37.80	515156
2024-04-25	38.54	38.68	38.17	38.28	1158646
2024-04-26	37.90	37.96	37.56	37.90	531876
2024-04-29	37.57	37.71	37.25	37.26	753231
2024-04-30	37.78	38.00	37.50	37.92	514234
2024-05-01	37.37	37.62	36.81	37.38	943115
2024-05-02	37.76	37.89	37.04	37.04	635349
2024-05-03	36.24	36.83	36.15	36.32	1148618
2024-05-06	36.35	36.53	36.06	36.13	352678
2024-05-07	35.54	35.76	35.27	35.64	537627
2024-05-08	36.04	36.16	35.92	36.15	770229
2024-05-09	36.42	36.49	35.71	35.84	1081609
2024-05-10	36.06	36.34	36.02	36.17	389112
2024-05-13	35.87	36.11	35.86	36.11	183583
2024-05-14	35.87	36.01	35.63	35.71	412696
2024-05-15	34.88	35.07	34.58	34.66	558466
2024-05-16	34.48	34.86	34.48	34.80	758179
2024-05-17	35.10	35.30	34.97	35.23	464547
2024-05-20	35.59	35.60	35.36	35.55	499674
2024-05-21	35.06	35.27	35.02	35.14	321120
2024-05-22	35.44	35.44	35.03	35.08	293383
2024-05-23	35.06	35.81	35.06	35.60	1127803
2024-05-24	35.72	35.74	35.34	35.35	189735
2024-05-28	35.51	36.50	35.44	36.47	1188389
2024-05-29	37.04	37.56	37.00	37.32	797214
2024-05-30	36.82	36.96	36.60	36.64	637540
2024-05-31	36.21	36.34	36.00	36.09	1296273
2024-06-03	35.80	35.80	34.95	35.00	978836
2024-06-04	34.58	34.71	34.10	34.22	618404
2024-06-05	33.98	34.41	33.70	33.70	590368
2024-06-06	34.02	34.08	33.68	33.75	293349
2024-06-07	34.87	35.15	34.84	35.06	1087299
2024-06-10	35.45	35.71	35.44	35.54	276556
2024-06-11	35.45	35.55	34.82	34.85	291999
2024-06-12	34.00	34.36	33.53	34.33	704675
2024-06-13	33.82	34.03	33.26	33.33	564933
2024-06-14	32.99	33.11	32.69	32.79	1173302
2024-06-17	33.58	33.77	33.41	33.46	586916
2024-06-18	33.40	33.50	32.87	32.91	572319
2024-06-20	33.66	33.75	33.31	33.37	607006
2024-06-21	33.12	33.63	33.02	33.39	479358
2024-06-24	33.37	33.55	33.16	33.16	241799
2024-06-25	33.30	33.34	32.99	32.56	274959
2024-06-26	33.38	33.51	33.27	33.50	279593
2024-06-27	33.20	33.32	33.10	33.29	151112
2024-06-28	33.09	34.49	33.09	34.46	861367
2024-07-01	35.31	35.79	34.86	35.68	452220
2024-07-02	35.10	35.60	35.02	35.16	271827
2024-07-03	34.78	34.82	34.22	34.26	254420
2024-07-05	33.93	34.23	33.63	33.72	309015
2024-07-08	33.77	34.00	33.57	33.63	145820
2024-07-09	33.84	34.27	33.71	33.93	132754
2024-07-10	33.90	34.00	33.72	33.77	120435
2024-07-11	32.98	33.14	32.65	33.06	444369
2024-07-12	33.14	33.23	32.84	32.85	452784
2024-07-15	33.49	33.65	33.29	33.58	354284
2024-07-16	33.15	33.22	32.65	32.69	345787
2024-07-17	32.87	33.00	32.52	32.67	372560
2024-07-18	32.99	33.22	32.72	33.13	252344
2024-07-19	33.51	33.65	33.42	33.57	273518
2024-07-22	33.26	34.05	33.19	33.80	293181
2024-07-23	33.69	33.93	33.52	33.90	244184
2024-07-24	33.85	34.69	33.72	34.63	388577
2024-07-25	34.32	34.33	33.66	34.10	334428
2024-07-26	33.64	33.80	33.48	33.58	507980
2024-07-29	33.16	33.45	33.13	33.27	238166
2024-07-30	33.13	33.39	32.93	33.04	197582
2024-07-31	32.59	32.76	32.36	32.40	419703
2024-08-01	31.94	31.94	31.41	31.73	593270
2024-08-02	30.70	30.79	29.82	29.89	1117277
2024-08-05	29.00	30.09	28.87	29.58	1523171
2024-08-06	29.95	30.81	29.80	30.81	829436
2024-08-07	31.27	31.60	31.00	31.33	469584
2024-08-08	31.83	32.05	31.69	31.77	302795
2024-08-09	30.98	31.25	30.95	31.11	347398
2024-08-12	31.28	31.40	30.80	30.89	229383
2024-08-13	30.47	30.69	30.45	30.51	314699
2024-08-14	30.34	30.37	29.98	30.11	354087
2024-08-15	31.08	31.18	30.64	30.64	219786
2024-08-16	30.46	30.71	30.40	30.47	353222
2024-08-19	30.47	30.49	30.04	30.21	474481
2024-08-20	29.91	30.05	29.60	29.68	265983
2024-08-21	29.70	29.99	29.40	29.66	439143
2024-08-22	29.97	30.48	29.95	30.23	413723
2024-08-23	30.02	30.18	29.77	29.95	554852
2024-08-26	29.73	30.12	29.73	30.06	221070
2024-08-27	30.48	30.54	30.15	30.22	329677
2024-08-28	30.19	30.35	30.08	30.28	212720
2024-08-29	30.58	30.74	30.44	30.54	378595
2024-08-30	30.46	31.18	30.25	31.13	1087380
2024-09-03	30.30	30.41	30.03	30.19	766657
2024-09-04	30.13	30.15	29.43	29.48	440179
2024-09-05	29.27	29.58	29.07	29.12	716861
2024-09-06	29.11	29.36	28.46	29.15	1344033
2024-09-09	29.30	29.41	28.84	28.95	539885
2024-09-10	28.99	29.04	28.39	28.55	862535
2024-09-11	28.61	28.78	28.24	28.58	950213
2024-09-12	28.68	29.10	28.62	28.83	646999
2024-09-13	28.70	28.94	28.62	28.74	632572
2024-09-16	28.65	28.74	28.20	28.26	342983
2024-09-17	28.20	28.56	28.07	28.51	677044
2024-09-18	28.85	29.23	28.00	29.22	1250855
2024-09-19	29.63	29.71	29.41	29.43	627050
2024-09-20	29.56	29.79	29.48	29.62	1452334
2024-09-23	29.94	30.22	29.59	29.83	539844
2024-09-24	30.28	30.35	29.75	29.40	474108
2024-09-25	29.63	29.93	29.63	29.92	274792
2024-09-26	29.83	30.18	29.70	29.81	385580
2024-09-27	29.50	29.73	29.42	29.51	440619
2024-09-30	29.48	29.94	29.47	29.78	342672
2024-10-01	29.21	29.45	28.86	29.37	517084
2024-10-02	30.05	30.25	29.85	29.90	495076
2024-10-03	30.09	30.45	30.00	30.45	461668
2024-10-04	31.23	31.32	30.98	31.26	851193
2024-10-07	31.58	31.77	31.44	31.72	599099
2024-10-08	31.94	32.06	31.62	31.62	443976
2024-10-09	31.79	32.16	31.71	32.04	296226
2024-10-10	32.40	32.70	32.28	32.30	533926
2024-10-11	32.66	32.75	32.33	32.54	941615
2024-10-14	32.77	33.09	32.57	32.57	381678
2024-10-15	32.05	32.11	31.63	31.63	645903
2024-10-16	31.41	31.62	31.30	31.55	201890
2024-10-17	32.23	32.58	32.09	32.52	336909
2024-10-18	32.39	32.49	32.23	32.49	256221
2024-10-21	33.05	33.64	33.05	33.64	550326
2024-10-22	33.35	33.75	33.26	33.54	376261
2024-10-23	33.91	34.06	33.58	33.80	505573
2024-10-24	33.69	33.86	33.12	33.29	320821
2024-10-25	33.09	33.86	33.09	33.80	495013
2024-10-28	33.73	34.31	33.67	34.01	411728
2024-10-29	34.51	34.64	33.87	33.89	496254
2024-10-30	33.31	33.78	32.97	33.65	332140
2024-10-31	33.80	34.01	33.25	33.61	450549
2024-11-01	33.88	34.61	33.35	34.60	877948
2024-11-04	33.48	33.98	33.27	33.56	394162
2024-11-05	33.74	33.99	33.07	33.22	491226
2024-11-06	35.46	35.48	34.62	34.98	1836743
2024-11-07	34.59	34.68	33.94	34.21	1259746
2024-11-08	33.71	33.79	33.24	33.33	1357233
2024-11-11	33.50	33.92	33.45	33.59	516214
2024-11-12	34.18	34.76	33.79	34.63	1767204
2024-11-13	34.14	35.38	33.92	35.27	1063112
2024-11-14	34.83	34.96	34.38	34.91	1237504
2024-11-15	35.18	35.57	34.71	35.13	1458581
2024-11-18	35.47	35.66	34.77	35.04	537774
2024-11-19	34.61	34.74	34.40	34.65	376380
2024-11-20	35.12	35.14	34.59	34.91	498887
2024-11-21	34.89	35.24	34.61	35.08	352665
2024-11-22	34.88	35.15	34.73	34.95	468927
2024-11-25	33.55	33.74	33.14	33.18	1167238
2024-11-26	33.56	33.85	33.38	33.38	498325
2024-11-27	32.90	33.23	32.74	33.00	926408
2024-11-29	32.54	32.73	32.35	32.42	523887
2024-12-02	32.52	32.78	32.03	32.14	912963
2024-12-03	32.11	32.82	32.11	32.76	735255
2024-12-04	33.14	33.14	31.99	32.07	412916
2024-12-05	32.26	32.35	31.88	32.01	787878
2024-12-06	31.66	32.13	31.59	31.90	739129
2024-12-09	32.17	32.53	32.16	32.48	415418
2024-12-10	32.79	32.93	32.67	32.82	447101
2024-12-11	32.88	33.51	32.68	33.48	545256
2024-12-12	33.81	34.33	33.81	34.28	337659
2024-12-13	34.44	35.06	34.44	34.96	731679
2024-12-16	34.67	35.11	34.66	34.79	376486
2024-12-17	34.69	34.80	34.41	34.63	594153
2024-12-18	34.96	35.57	34.62	35.52	877524
2024-12-19	36.42	36.85	36.17	36.52	1083585
2024-12-20	36.00	36.25	35.76	35.81	581151
2024-12-23	35.88	36.53	35.88	36.43	745271
2024-12-24	36.82	36.94	36.20	36.20	399175
2024-12-26	36.82	36.82	36.14	36.33	592050
2024-12-27	36.60	36.88	36.33	36.85	556311
2024-12-30	36.15	36.50	36.10	36.24	523657
2024-12-31	35.94	36.65	35.91	36.62	364247
2025-01-02	36.36	36.81	36.05	36.60	565225
2025-01-03	36.35	36.87	36.29	36.86	368576
2025-01-06	37.00	37.32	36.85	37.14	421284
2025-01-07	37.43	38.09	37.26	37.99	621196
2025-01-08	38.42	38.51	37.77	37.88	859113
2025-01-10	38.65	38.70	38.12	38.44	962970
2025-01-13	38.44	38.86	38.29	38.54	822092
2025-01-14	38.75	38.98	38.57	38.65	476294
2025-01-15	37.28	37.61	37.09	37.27	980782
2025-01-16	37.35	37.71	36.77	37.01	516013
2025-01-17	36.67	37.09	36.66	37.00	540428
2025-01-21	36.36	36.60	36.16	36.35	423892
2025-01-22	36.33	36.87	36.33	36.71	481966
2025-01-23	37.47	37.55	37.17	37.32	303793
2025-01-24	37.40	37.54	36.97	37.04	212080
2025-01-27	36.15	36.46	35.98	36.06	351382
2025-01-28	36.39	36.61	36.16	36.19	282648
2025-01-29	36.04	36.65	35.89	36.36	838898
2025-01-30	36.00	36.21	35.79	36.17	548370
2025-01-31	36.05	36.86	35.88	36.49	885344
2025-02-03	35.63	36.26	35.19	36.00	767826
2025-02-04	36.53	36.56	35.79	35.84	634232
2025-02-05	34.98	35.01	34.41	34.62	498856
2025-02-06	34.59	34.90	34.43	34.60	270024
2025-02-07	35.10	35.42	35.03	35.14	364815
2025-02-10	35.17	35.49	34.96	35.41	165832
2025-02-11	35.75	35.86	35.63	35.81	309515
2025-02-12	36.80	37.13	36.54	36.83	688618
2025-02-13	36.10	36.11	35.44	35.62	2007614
2025-02-14	35.12	35.30	34.87	35.25	328534
2025-02-18	35.70	36.15	35.53	36.12	335931
2025-02-19	36.17	36.31	35.86	36.04	183290
2025-02-20	35.97	35.97	35.61	35.77	188867
2025-02-21	35.56	35.60	34.71	34.95	638700
2025-02-24	35.18	35.21	34.63	34.76	255991
2025-02-25	33.93	34.02	33.52	33.57	519248
2025-02-26	33.57	33.73	33.11	33.17	400679
2025-02-27	33.60	33.77	33.34	33.67	258543
2025-02-28	33.27	33.55	32.81	32.88	666989
2025-03-03	33.32	33.38	32.47	32.51	1220304
2025-03-04	32.55	33.46	32.42	33.31	865896
2025-03-05	33.31	33.97	33.11	33.89	392462
2025-03-06	34.10	34.63	33.84	34.13	462539
2025-03-07	33.53	34.46	33.52	34.39	612013
2025-03-10	33.59	33.78	33.26	33.63	485219
2025-03-11	33.67	34.35	33.38	34.18	788759
2025-03-12	34.50	34.64	34.21	34.59	522852
2025-03-13	34.87	34.98	33.95	33.99	635490
2025-03-14	34.40	34.65	34.23	34.39	650249
2025-03-17	33.93	34.22	33.65	34.05	391271
2025-03-18	34.49	34.49	33.79	33.93	1459088
2025-03-19	33.96	34.26	33.63	33.68	147457
2025-03-20	33.00	33.69	32.85	33.60	717614
2025-03-21	33.56	34.10	33.53	34.05	110539
2025-03-24	34.37	34.83	34.37	34.80	394904
2025-03-25	34.94	34.97	34.54	34.53	125336
2025-03-26	35.00	35.05	34.69	34.96	193731
2025-03-27	35.16	35.42	35.14	35.20	374295
2025-03-28	34.38	34.75	34.10	34.26	297568
2025-03-31	33.46	34.10	33.25	33.65	1072387
2025-04-01	33.08	33.23	32.72	33.02	339932
2025-04-02	32.50	33.63	32.32	33.09	408767
2025-04-03	32.34	32.74	32.12	32.70	642905
2025-04-04	31.62	32.00	31.17	32.00	1741846
2025-04-07	32.52	34.13	32.50	33.78	1846015
2025-04-08	34.27	35.36	33.95	35.26	1058979
2025-04-09	36.31	37.28	34.62	35.11	3473319
2025-04-10	35.98	36.91	35.46	36.87	1652400
2025-04-11	37.32	38.15	36.02	36.53	779017
2025-04-14	36.00	36.60	35.72	36.05	595917
2025-04-15	36.37	36.37	35.46	35.78	294398
2025-04-16	35.87	36.14	35.19	35.35	434997
2025-04-17	35.57	36.27	35.46	36.03	406734
2025-04-21	36.85	37.30	36.39	37.30	530145
2025-04-22	36.59	36.96	36.43	36.86	362451
2025-04-23	34.84	36.34	34.75	36.14	662389
2025-04-24	35.52	35.82	35.36	35.37	310419
2025-04-25	34.79	35.50	34.77	35.02	190199
2025-04-28	35.19	35.19	34.46	34.55	651629
2025-04-29	34.60	34.60	33.97	33.99	282864
2025-04-30	34.15	34.61	34.03	34.41	356563
2025-05-01	34.41	35.24	34.41	34.91	296101
2025-05-02	35.71	35.81	35.31	35.62	569888
2025-05-05	35.99	36.39	35.85	36.10	164141
2025-05-06	36.48	36.59	35.75	35.88	389966
2025-05-07	35.64	35.77	35.33	35.51	265990
2025-05-08	35.40	36.48	35.35	36.30	240862
2025-05-09	36.30	36.38	36.04	36.33	122328
2025-05-12	36.80	37.03	36.49	36.94	217307
2025-05-13	37.04	37.59	36.96	37.32	189169
2025-05-14	37.43	37.94	37.26	37.83	203117
2025-05-15	37.50	37.68	36.88	37.14	302281
2025-05-16	36.48	37.10	36.36	36.94	221196
2025-05-19	38.27	38.27	37.14	37.18	407781
2025-05-20	37.77	38.11	37.60	37.80	266753
2025-05-21	38.40	39.25	38.04	39.06	889779
2025-05-22	39.61	39.70	38.67	38.75	1015907
2025-05-23	38.22	38.85	38.12	38.46	324845
2025-05-27	38.01	38.06	37.18	37.39	237176
2025-05-28	37.81	38.23	37.65	37.97	165407
2025-05-29	37.54	37.61	37.03	37.08	217929
2025-05-30	37.11	37.47	36.90	37.11	316896
2025-06-02	37.64	38.09	37.51	37.82	394517
2025-06-03	37.53	38.01	37.30	37.92	314960
2025-06-04	37.24	37.40	36.50	36.74	454215
2025-06-05	36.49	36.80	36.27	36.67	289622
2025-06-06	37.28	37.68	37.13	37.63	220906
2025-06-09	37.90	37.95	37.38	37.59	170886
2025-06-10	36.89	37.46	36.85	37.15	110967
2025-06-11	37.30	37.37	36.72	37.03	150082
2025-06-12	36.42	36.68	36.08	36.12	415766
2025-06-13	36.32	37.23	36.09	36.87	437624
2025-06-16	37.00	37.60	36.76	37.59	228391
2025-06-17	37.17	37.31	36.54	36.69	145731
2025-06-18	36.28	36.86	36.18	36.59	204115
2025-06-20	37.00	37.20	36.42	36.74	160052
2025-06-23	36.26	36.51	35.92	36.46	243096
2025-06-24	36.80	36.80	35.82	35.72	391574
2025-06-25	36.07	36.20	35.63	35.71	153661
2025-06-26	35.67	35.88	35.28	35.32	250429
2025-06-27	35.60	35.88	35.16	35.80	269149
2025-06-30	35.38	35.61	34.94	35.08	359556
2025-07-01	34.83	35.29	34.78	34.99	568555
2025-07-02	35.68	35.77	35.39	35.42	347079
2025-07-03	35.77	35.99	35.66	35.90	343899
2025-07-07	36.25	36.81	36.25	36.61	439371
2025-07-08	37.12	37.23	36.67	36.67	515202
2025-07-09	36.64	36.64	35.88	35.88	387218
2025-07-10	36.02	36.31	35.85	35.93	382651
2025-07-11	36.57	37.07	36.55	36.99	403056
2025-07-14	37.18	37.36	36.89	37.13	292132
2025-07-15	36.87	37.74	36.87	37.66	515769
2025-07-16	37.42	38.37	37.08	37.58	1155028
2025-07-17	37.53	37.69	37.24	37.57	135805
2025-07-18	37.31	37.63	37.31	37.46	275488
2025-07-21	36.60	36.91	36.38	36.91	424494
2025-07-22	36.68	36.74	36.20	36.44	440523
2025-07-23	36.79	37.02	36.69	36.81	200535
2025-07-24	37.24	37.25	36.68	36.98	555173
2025-07-25	37.07	37.12	36.52	36.53	218234
2025-07-28	36.96	37.07	36.75	37.02	201931
2025-07-29	36.74	36.74	35.77	35.77	269168
2025-07-30	36.25	36.39	36.10	36.32	179857
2025-07-31	35.96	36.16	35.72	36.11	218592
2025-08-01	35.32	35.39	35.05	35.08	882694
2025-08-04	35.00	35.27	34.88	35.01	311337
2025-08-05	35.12	35.18	34.65	34.72	457884
2025-08-06	35.19	35.88	34.97	35.22	460236
2025-08-07	35.13	35.34	34.83	35.34	349176
2025-08-08	35.55	35.72	35.55	35.59	232449
2025-08-11	35.40	35.64	35.33	35.56	172407
2025-08-12	35.93	36.23	35.91	35.93	293441
2025-08-13	35.54	35.54	35.22	35.31	601884
2025-08-14	35.47	35.98	35.47	35.91	670552
2025-08-15	36.20	36.54	36.11	36.40	351282
2025-08-18	36.32	36.81	36.32	36.66	334040
2025-08-19	36.42	36.42	36.15	36.17	212160
2025-08-20	36.32	36.32	35.97	36.10	451547
2025-08-21	36.29	36.70	36.27	36.43	258099
2025-08-22	36.12	36.21	35.73	35.98	744740
2025-08-25	36.19	36.29	35.96	36.10	446903
2025-08-26	36.37	36.65	36.20	36.22	284487
2025-08-27	36.75	36.87	36.32	36.35	353249
2025-08-28	36.17	36.30	35.77	35.77	403549
2025-08-29	36.20	36.50	36.16	36.38	359951
2025-09-02	36.80	37.05	36.76	36.94	467906
2025-09-03	36.71	36.71	35.92	36.14	486711
2025-09-04	35.78	36.12	35.61	35.63	1049106
2025-09-05	34.79	34.86	34.51	34.55	1025327
2025-09-08	34.07	34.13	33.63	33.63	768898
2025-09-09	33.93	34.20	33.81	34.04	586896
2025-09-10	33.90	34.05	33.36	33.63	719016
2025-09-11	33.53	33.53	33.11	33.21	561155
2025-09-12	33.58	33.85	33.49	33.54	435138
2025-09-15	33.40	33.47	33.16	33.39	393760
2025-09-16	33.45	33.46	33.13	33.28	547008
2025-09-17	33.00	33.59	32.76	33.49	1151506
2025-09-18	34.05	34.32	33.90	34.08	1054458
2025-09-19	34.26	34.45	34.11	34.29	479867
2025-09-22	34.46	34.65	34.38	34.49	324342
2025-09-23	34.31	34.50	34.03	33.77	316341
2025-09-24	33.99	34.26	33.90	34.06	227696

Explore More About TBT

Coins representing dividend payouts and trends

TBT Dividend History

Discover ProShares UltraShort Lehman'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

TBT Stock Split History

Discover ProShares UltraShort Lehman'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

TBT Historical Prices

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

Web Analytics