UYG Historical Prices

Summary

Key Stock Metrics

62.22

(August 5, 2024)

52-Week Low

99.92

(March 3, 2025)

52-Week High

617.42

(February 20, 2007)

All-Time High

87.59

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-02-01	594.33	594.50	594.33	594.50	24
2007-02-02	601.67	601.67	601.67	601.67	24
2007-02-05	598.67	598.67	598.00	598.00	612
2007-02-06	607.08	607.08	607.08	607.08	456
2007-02-07	202.36	202.36	202.36	202.36	0
2007-02-08	608.17	608.33	608.17	608.33	612
2007-02-09	588.92	594.83	588.92	594.83	1200
2007-02-12	196.31	196.31	196.31	196.31	0
2007-02-13	592.25	592.25	592.25	592.25	600
2007-02-14	603.17	611.17	603.17	609.67	924
2007-02-15	608.75	608.75	608.75	608.75	12
2007-02-16	202.92	202.92	202.92	202.92	0
2007-02-20	607.08	617.42	607.08	616.25	936
2007-02-21	612.33	613.73	612.33	612.77	132
2007-02-22	607.42	607.42	607.42	607.42	120
2007-02-23	602.67	602.67	597.50	597.50	996
2007-02-26	598.24	598.24	587.08	587.08	312
2007-02-27	570.67	571.25	546.92	550.25	4176
2007-02-28	564.42	564.58	557.17	559.33	96
2007-03-01	533.83	555.25	533.83	553.83	948
2007-03-02	548.92	553.42	542.50	542.50	528
2007-03-05	529.17	534.58	520.67	520.67	384
2007-03-06	534.17	541.75	531.67	541.17	588
2007-03-07	539.50	540.17	534.58	539.17	312
2007-03-08	178.42	178.42	178.42	178.42	0
2007-03-09	550.00	550.00	544.08	544.08	276
2007-03-12	545.25	545.33	539.92	545.00	192
2007-03-13	528.42	549.17	512.00	512.08	444
2007-03-14	515.00	518.83	500.00	518.83	348
2007-03-15	521.08	533.33	521.08	527.50	456
2007-03-16	528.75	528.75	522.25	522.25	96
2007-03-19	529.58	532.67	529.58	531.67	216
2007-03-20	534.00	541.67	534.00	538.50	456
2007-03-21	539.50	568.58	539.50	564.08	504
2007-03-22	565.17	565.17	555.25	558.08	768
2007-03-23	561.67	561.67	557.92	559.00	192
2007-03-26	551.50	551.83	548.08	551.83	216
2007-03-27	548.17	548.50	548.17	548.50	96
2007-03-28	536.75	538.58	533.50	533.58	564
2007-03-29	542.42	542.42	536.90	536.90	48
2007-03-30	542.25	542.58	533.50	537.08	156
2007-04-02	533.17	533.67	533.17	533.67	132
2007-04-03	540.00	546.25	540.00	545.08	96
2007-04-04	547.08	547.08	547.08	547.08	24
2007-04-05	182.36	182.36	182.36	182.36	0
2007-04-09	543.75	543.75	542.67	542.67	24
2007-04-10	547.08	547.92	545.92	547.50	336
2007-04-11	538.08	538.08	537.58	537.58	24
2007-04-12	536.50	538.00	536.50	538.00	72
2007-04-13	544.00	544.00	540.20	544.00	528
2007-04-16	562.17	566.67	562.17	566.67	2376
2007-04-17	566.67	573.67	564.92	568.08	1692
2007-04-18	573.75	581.67	573.75	579.58	1752
2007-04-19	569.17	578.33	569.17	575.00	600
2007-04-20	583.17	583.42	577.50	581.17	348
2007-04-23	586.00	586.00	577.42	579.08	936
2007-04-24	575.58	576.25	568.00	573.00	336
2007-04-25	575.67	587.42	575.67	587.42	216
2007-04-26	587.75	587.75	583.42	584.92	132
2007-04-27	581.67	584.50	579.67	584.50	456
2007-04-30	585.08	586.35	575.58	575.58	324
2007-05-01	575.67	576.33	568.33	575.17	1272
2007-05-02	580.08	585.42	577.67	582.75	876
2007-05-03	588.58	588.58	584.75	587.25	720
2007-05-04	596.50	596.83	592.63	593.28	312
2007-05-07	600.00	600.00	594.25	596.67	288
2007-05-08	592.33	592.92	591.67	592.92	324
2007-05-09	593.75	600.09	592.25	598.67	624
2007-05-10	587.08	587.67	587.08	587.67	24
2007-05-11	590.25	593.00	590.25	593.00	60
2007-05-14	597.58	597.58	587.42	587.42	396
2007-05-15	595.08	595.08	580.25	580.25	36
2007-05-16	587.50	591.92	563.50	590.83	456
2007-05-17	590.75	590.75	590.25	590.25	84
2007-05-18	592.25	592.25	592.25	592.25	24
2007-05-21	589.25	590.23	589.25	590.23	72
2007-05-22	593.00	597.67	588.83	595.92	96
2007-05-23	600.42	602.78	597.92	598.75	120
2007-05-24	591.75	596.25	584.42	584.42	216
2007-05-25	586.50	586.50	585.42	585.42	72
2007-05-29	590.92	590.92	582.33	590.83	120
2007-05-30	588.33	593.33	587.83	593.33	84
2007-05-31	608.00	608.00	599.33	600.00	120
2007-06-01	200.00	200.00	200.00	200.00	0
2007-06-04	601.83	601.83	601.83	601.83	12
2007-06-05	598.00	598.00	592.83	593.50	84
2007-06-06	586.50	586.67	583.17	586.00	1620
2007-06-07	570.83	571.67	565.75	565.75	1104
2007-06-08	562.67	572.67	520.50	572.25	276
2007-06-11	574.75	583.50	572.75	579.42	192
2007-06-12	575.00	579.42	566.08	566.08	384
2007-06-13	571.42	582.75	571.42	582.75	60
2007-06-14	587.67	587.67	582.33	585.17	264
2007-06-15	594.67	594.67	586.25	586.83	252
2007-06-18	583.75	583.75	583.75	583.75	36
2007-06-19	587.50	588.58	583.33	588.58	252
2007-06-20	592.50	592.50	585.58	585.58	96
2007-06-21	566.33	572.42	558.92	572.42	300
2007-06-22	565.75	565.75	554.58	554.58	72
2007-06-25	554.58	563.42	542.67	545.92	1764
2007-06-26	538.00	548.67	538.00	540.17	108
2007-06-27	533.17	549.42	533.17	549.42	156
2007-06-28	183.14	183.14	183.14	183.14	0
2007-06-29	544.17	544.17	536.58	536.58	264
2007-07-02	548.67	552.42	548.67	552.42	36
2007-07-03	184.14	184.14	184.14	184.14	0
2007-07-05	558.50	558.50	553.58	555.17	84
2007-07-06	555.75	557.58	555.75	557.58	156
2007-07-09	559.17	559.17	555.08	555.08	24
2007-07-10	539.42	539.42	530.83	531.00	420
2007-07-11	527.92	533.33	526.25	532.50	396
2007-07-12	542.75	554.17	542.75	554.17	1020
2007-07-13	553.42	560.17	553.42	560.00	228
2007-07-16	559.50	562.50	554.17	555.83	180
2007-07-17	559.58	559.58	554.25	555.50	300
2007-07-18	541.17	541.17	526.92	540.58	1188
2007-07-19	545.50	549.42	535.83	536.25	1920
2007-07-20	536.67	536.67	515.42	517.83	336
2007-07-23	524.58	524.58	519.17	519.17	192
2007-07-24	502.00	505.42	486.33	486.33	792
2007-07-25	500.83	502.67	483.00	493.60	1488
2007-07-26	476.25	482.58	457.75	469.59	4812
2007-07-27	468.83	479.33	459.50	459.50	6588
2007-07-30	458.83	473.17	455.25	469.50	9276
2007-07-31	479.17	485.42	450.42	454.42	14076
2007-08-01	454.83	458.25	433.33	458.25	11328
2007-08-02	461.50	470.00	452.08	460.25	6996
2007-08-03	459.92	459.92	424.17	425.00	9036
2007-08-06	431.67	460.50	417.36	457.83	14976
2007-08-07	452.50	479.25	451.78	469.36	12576
2007-08-08	485.17	499.83	462.73	485.67	11244
2007-08-09	460.42	481.25	455.25	460.03	8208
2007-08-10	445.17	466.75	438.08	457.08	13656
2007-08-13	462.50	466.67	447.58	447.58	6816
2007-08-14	448.50	449.50	425.00	425.00	7980
2007-08-15	418.08	458.33	416.25	419.75	15732
2007-08-16	411.33	450.83	403.06	450.83	23124
2007-08-17	458.33	581.67	429.17	472.00	23940
2007-08-20	475.08	477.50	456.25	472.92	11880
2007-08-21	472.00	482.58	466.67	476.58	8712
2007-08-22	489.17	490.58	470.83	481.67	6012
2007-08-23	487.08	489.17	472.75	479.17	7464
2007-08-24	475.08	483.33	469.33	483.33	4932
2007-08-27	477.25	478.08	470.42	472.33	3372
2007-08-28	455.83	457.42	439.17	440.83	13596
2007-08-29	450.00	456.25	437.50	456.08	12180
2007-08-30	440.42	455.83	437.50	448.92	6696
2007-08-31	465.00	483.92	454.58	461.47	20364
2007-09-04	461.25	476.60	459.17	471.00	9732
2007-09-05	459.00	460.33	451.00	454.25	8196
2007-09-06	452.50	454.25	444.17	451.08	8436
2007-09-07	445.00	448.98	434.08	441.67	8016
2007-09-10	441.25	446.92	427.42	437.42	11760
2007-09-11	444.58	450.00	441.67	444.58	10908
2007-09-12	441.67	450.33	440.08	446.83	6216
2007-09-13	451.75	462.09	450.15	459.17	19968
2007-09-14	450.83	460.75	449.58	460.75	3492
2007-09-17	455.92	456.25	448.25	454.58	4932
2007-09-18	458.83	491.67	454.33	491.67	28956
2007-09-19	504.17	512.25	493.83	494.08	33336
2007-09-20	496.67	496.75	479.17	482.17	7368
2007-09-21	485.67	488.50	479.58	483.25	3444
2007-09-24	483.08	483.33	473.50	473.50	4956
2007-09-25	465.67	470.67	462.00	469.17	5532
2007-09-26	474.17	479.94	468.75	474.75	6024
2007-09-27	479.25	481.67	474.50	481.17	2208
2007-09-28	479.75	482.17	475.00	478.17	2976
2007-10-01	478.58	498.25	478.58	496.21	5688
2007-10-02	504.00	507.00	499.17	507.00	6732
2007-10-03	507.08	511.75	501.33	505.58	4980
2007-10-04	510.42	511.67	505.58	507.92	3312
2007-10-05	516.75	524.58	513.58	521.02	6504
2007-10-08	515.00	516.99	508.33	508.33	1956
2007-10-09	514.17	521.50	507.25	521.50	4284
2007-10-10	517.58	521.25	507.17	512.83	4872
2007-10-11	513.33	522.42	504.17	508.50	4920
2007-10-12	507.42	511.50	504.92	506.42	4380
2007-10-15	501.50	501.50	482.58	488.50	13236
2007-10-16	483.75	483.75	469.92	471.67	13812
2007-10-17	482.42	482.42	456.67	465.92	15960
2007-10-18	455.92	463.83	453.17	459.58	6732
2007-10-19	452.08	456.75	434.17	434.17	11280
2007-10-22	425.92	447.00	425.92	441.83	8496
2007-10-23	448.58	448.58	437.43	447.50	9864
2007-10-24	440.00	446.67	416.67	416.67	36912
2007-10-25	432.50	447.67	421.08	436.25	11844
2007-10-26	453.33	456.67	437.17	456.58	21288
2007-10-29	462.08	462.08	451.58	458.25	9372
2007-10-30	457.25	457.25	449.50	451.40	6384
2007-10-31	459.00	465.00	445.50	458.42	27408
2007-11-01	441.67	441.67	420.00	420.83	34500
2007-11-02	418.42	418.42	393.52	409.75	41520
2007-11-05	379.25	421.33	379.25	396.25	24912
2007-11-06	403.75	409.42	389.42	408.50	19104
2007-11-07	397.42	429.58	370.83	371.67	55130
2007-11-08	399.25	399.25	351.83	374.83	62695
2007-11-09	379.08	391.58	356.08	375.83	88464
2007-11-12	364.83	394.92	364.83	379.42	31226
2007-11-13	391.67	410.83	387.58	408.42	42156
2007-11-14	412.50	445.83	397.50	406.92	35616
2007-11-15	400.00	402.08	375.83	382.33	24796
2007-11-16	395.83	395.83	369.67	375.00	27122
2007-11-19	379.17	379.17	352.08	355.83	59560
2007-11-20	360.42	366.92	331.25	345.83	68018
2007-11-21	347.58	347.58	326.50	331.67	57372
2007-11-23	347.50	354.25	335.00	350.00	29892
2007-11-26	349.08	349.08	323.75	324.33	44006
2007-11-27	333.33	347.42	325.00	340.00	53582
2007-11-28	348.75	373.00	348.75	372.50	92680
2007-11-29	376.92	376.92	357.00	366.83	37046
2007-11-30	391.67	412.50	381.46	390.00	61384
2007-12-03	383.25	385.38	374.00	378.67	26414
2007-12-04	378.75	378.75	363.42	365.92	31660
2007-12-05	379.17	382.58	369.00	380.25	41436
2007-12-06	383.33	405.83	379.33	405.83	75900
2007-12-07	412.50	412.50	391.67	394.75	47083
2007-12-10	400.00	412.75	394.33	410.92	54043
2007-12-11	414.58	414.58	368.75	370.17	144660
2007-12-12	391.67	393.67	350.00	362.42	99386
2007-12-13	354.25	361.08	343.83	360.42	73572
2007-12-14	364.25	365.00	345.58	347.33	73358
2007-12-17	341.67	351.50	338.83	339.17	78974
2007-12-18	350.00	350.00	328.42	337.50	122680
2007-12-19	339.67	352.50	336.58	347.50	92018
2007-12-20	369.83	369.83	329.25	335.83	73010
2007-12-21	347.50	353.00	340.92	350.75	61166
2007-12-24	348.17	363.00	348.17	362.83	31680
2007-12-26	357.58	361.08	354.67	360.58	35836
2007-12-27	358.25	358.75	343.83	345.42	58651
2007-12-28	352.08	352.08	337.50	339.67	34041
2007-12-31	338.58	351.58	334.17	346.25	100430
2008-01-02	350.42	350.42	328.00	330.99	94036
2008-01-03	332.17	333.83	323.58	324.58	50280
2008-01-04	314.25	322.92	303.00	305.42	151936
2008-01-07	308.50	314.08	297.58	309.75	90350
2008-01-08	315.67	318.33	285.50	287.83	156079
2008-01-09	292.75	295.83	272.00	295.67	197832
2008-01-10	298.58	315.83	281.17	307.75	220658
2008-01-11	298.42	316.74	295.08	304.25	232051
2008-01-14	311.92	314.17	300.50	307.67	93506
2008-01-15	300.58	301.58	287.50	289.58	157516
2008-01-16	287.67	307.17	287.50	297.92	272815
2008-01-17	299.50	299.50	268.17	273.75	305296
2008-01-18	280.92	280.92	249.83	258.42	325994
2008-01-22	227.58	284.25	227.58	272.42	343548
2008-01-23	261.25	311.42	257.25	307.83	581700
2008-01-24	314.33	317.67	303.25	314.42	414849
2008-01-25	323.33	323.33	292.75	297.92	291434
2008-01-28	296.92	316.58	287.00	315.33	228760
2008-01-29	320.50	327.42	309.83	325.00	292766
2008-01-30	323.92	341.67	310.08	316.00	573883
2008-01-31	306.08	340.83	302.92	340.42	561986
2008-02-01	340.08	349.67	334.00	348.67	331519
2008-02-04	346.50	346.50	330.83	333.33	184816
2008-02-05	318.75	322.67	304.17	306.67	438362
2008-02-06	310.17	312.92	296.17	299.17	293095
2008-02-07	293.58	312.50	292.00	307.00	351451
2008-02-08	305.67	305.67	287.50	294.83	284292
2008-02-11	302.00	302.00	279.17	281.50	356546
2008-02-12	292.42	299.50	284.00	291.67	357019
2008-02-13	297.00	298.75	284.42	289.58	269452
2008-02-14	294.83	299.58	283.42	284.92	322243
2008-02-15	280.08	288.08	276.67	288.08	294324
2008-02-19	294.58	297.33	280.46	282.08	261561
2008-02-20	276.42	293.92	276.17	291.67	250692
2008-02-21	295.00	297.25	281.42	283.58	251796
2008-02-22	283.42	292.50	273.00	292.08	367540
2008-02-25	290.00	300.42	281.25	297.92	346334
2008-02-26	293.75	306.33	292.00	300.08	280980
2008-02-27	295.58	310.00	293.33	302.17	259204
2008-02-28	298.33	298.33	286.08	286.17	303619
2008-02-29	278.50	279.17	262.92	266.58	554419
2008-03-03	262.92	264.17	253.42	259.17	360436
2008-03-04	253.25	257.83	243.33	256.33	603117
2008-03-05	258.33	264.33	247.42	252.08	690225
2008-03-06	247.42	247.75	233.33	233.42	684900
2008-03-07	228.33	245.92	225.00	233.50	1012600
2008-03-10	237.33	240.58	222.17	222.17	898149
2008-03-11	244.58	254.42	232.17	248.17	1407976
2008-03-12	253.75	267.58	241.67	241.75	1256186
2008-03-13	231.75	250.58	226.33	248.17	2077296
2008-03-14	250.00	252.08	223.25	229.25	2128778
2008-03-17	200.33	227.83	200.08	221.00	2410212
2008-03-18	241.42	257.83	235.33	257.83	2070297
2008-03-19	260.42	268.50	246.08	248.42	1953297
2008-03-20	251.17	280.83	250.00	274.58	1403433
2008-03-24	282.58	296.83	279.17	283.00	1615430
2008-03-25	279.75	286.58	269.17	281.58	1096020
2008-03-26	274.25	275.25	262.25	263.25	1593549
2008-03-27	267.67	268.83	253.42	254.75	1601008
2008-03-28	255.67	260.17	243.33	244.42	1495423
2008-03-31	241.83	256.08	239.58	248.75	1542261
2008-04-01	263.25	283.67	262.42	280.25	2256912
2008-04-02	283.92	290.83	276.58	281.25	2017044
2008-04-03	274.08	286.00	272.75	283.08	1539756
2008-04-04	282.08	282.58	272.42	274.08	1687260
2008-04-07	283.75	287.08	276.08	278.75	1294999
2008-04-08	273.58	277.42	267.33	270.25	1260700
2008-04-09	272.25	273.75	259.00	261.50	1423353
2008-04-10	258.25	266.50	254.58	259.92	1447850
2008-04-11	251.33	261.75	244.58	248.08	1600941
2008-04-14	247.00	247.92	237.83	240.75	1517030
2008-04-15	245.83	248.17	237.25	242.17	1414519
2008-04-16	253.58	260.00	251.17	257.33	1322952
2008-04-17	254.83	268.25	253.33	266.67	1360063
2008-04-18	282.33	285.00	272.08	273.67	2030752
2008-04-21	270.25	271.50	263.67	266.25	984086
2008-04-22	264.08	265.92	257.50	260.00	1114977
2008-04-23	262.67	265.33	254.67	258.58	1414819
2008-04-24	260.33	278.42	259.75	276.25	2148451
2008-04-25	281.33	285.92	272.92	283.67	1443376
2008-04-28	284.83	291.67	279.75	283.42	1083823
2008-04-29	284.08	286.92	278.67	281.58	1069946
2008-04-30	281.00	286.67	274.00	276.08	1614804
2008-05-01	276.83	298.67	275.50	297.75	1701784
2008-05-02	308.42	310.17	294.67	299.00	1988925
2008-05-05	295.83	297.83	288.00	292.08	1017067
2008-05-06	283.75	297.50	280.58	294.92	1594665
2008-05-07	296.83	297.25	275.00	277.00	1367522
2008-05-08	278.75	278.83	264.92	267.42	1722897
2008-05-09	263.92	274.75	262.17	266.00	1372353
2008-05-12	267.75	274.92	265.83	273.83	1120053
2008-05-13	276.08	276.25	266.17	267.67	1339605
2008-05-14	271.67	275.00	269.75	271.67	934492
2008-05-15	272.00	278.75	268.25	278.58	856502
2008-05-16	279.58	279.67	268.33	271.92	1117646
2008-05-19	271.83	278.33	266.83	270.75	1186552
2008-05-20	265.75	265.83	256.50	258.75	1530189
2008-05-21	258.50	261.17	244.75	245.83	2031429
2008-05-22	244.33	254.00	243.83	250.25	1353446
2008-05-23	247.50	247.58	241.58	242.17	1603862
2008-05-27	241.67	248.00	240.83	245.00	1513046
2008-05-28	250.17	250.17	237.33	243.75	1878432
2008-05-29	242.17	253.75	242.17	250.67	1635352
2008-05-30	254.42	255.42	246.67	246.83	1090036
2008-06-02	244.58	245.25	234.50	239.50	1492833
2008-06-03	242.50	244.50	231.33	236.75	2101884
2008-06-04	235.42	243.00	232.42	233.83	2219196
2008-06-05	237.08	244.75	235.75	244.75	1750927
2008-06-06	239.42	239.67	221.17	221.25	3252220
2008-06-09	223.33	224.92	207.92	214.00	2978788
2008-06-10	209.75	220.00	207.67	215.67	3184689
2008-06-11	217.00	217.58	202.33	203.42	3139780
2008-06-12	206.50	216.00	204.33	211.17	3088675
2008-06-13	215.08	218.75	207.17	218.17	2972589
2008-06-16	217.08	225.92	212.33	222.67	1905096
2008-06-17	227.67	228.17	209.92	210.00	2740142
2008-06-18	204.25	209.25	200.17	205.00	3766660
2008-06-19	205.17	208.08	196.75	207.33	3688545
2008-06-20	200.83	207.00	196.33	197.58	4179096
2008-06-23	199.75	200.67	187.17	187.17	4010256
2008-06-24	187.75	195.92	182.83	191.33	7194602
2008-06-25	194.25	204.17	191.42	192.92	5633167
2008-06-26	184.08	187.83	177.75	178.00	5843349
2008-06-27	178.58	181.25	170.17	173.75	3834050
2008-06-30	173.83	174.58	166.58	167.50	3569949
2008-07-01	163.50	170.58	158.33	169.83	7044818
2008-07-02	171.33	175.17	163.75	163.92	4371741
2008-07-03	167.75	169.00	160.17	162.83	2580031
2008-07-07	165.83	168.17	149.17	152.67	5437207
2008-07-08	154.25	171.58	150.33	170.42	6375595
2008-07-09	171.92	173.17	152.94	154.83	5403312
2008-07-10	150.83	156.83	147.17	151.58	7141192
2008-07-11	143.67	153.00	135.42	145.25	9215025
2008-07-14	152.17	154.08	130.42	131.00	9065232
2008-07-15	127.67	137.50	117.33	123.17	12650745
2008-07-16	130.92	152.17	126.33	151.08	12556464
2008-07-17	162.08	172.33	153.17	162.83	16957774
2008-07-18	172.17	175.67	162.83	169.58	9117141
2008-07-21	177.33	180.25	168.43	170.42	8416884
2008-07-22	162.00	190.83	158.00	187.50	10315017
2008-07-23	187.08	206.58	185.92	197.08	12387806
2008-07-24	198.75	199.17	171.42	173.75	8661940
2008-07-25	173.67	180.17	165.50	171.83	7926955
2008-07-28	170.08	176.83	156.33	158.92	7420572
2008-07-29	159.50	181.25	156.00	178.83	9683107
2008-07-30	185.83	189.92	174.17	185.08	10517085
2008-07-31	179.00	187.75	177.67	182.00	7595524
2008-08-01	183.33	185.42	173.25	183.00	7007596
2008-08-04	179.25	184.00	173.42	179.33	6079778
2008-08-05	184.58	195.58	182.25	194.67	5950862
2008-08-06	189.75	194.92	186.58	193.17	6281628
2008-08-07	185.42	189.50	172.83	177.17	6466603
2008-08-08	173.50	190.25	173.33	186.83	6188239
2008-08-11	186.67	201.50	184.17	194.67	6550231
2008-08-12	189.67	189.92	174.25	179.92	6565802
2008-08-13	173.42	174.00	163.25	168.50	9372302
2008-08-14	166.25	178.42	165.42	175.92	7152278
2008-08-15	179.42	184.92	176.25	179.00	5592528
2008-08-18	177.75	178.25	167.17	168.75	5606716
2008-08-19	163.50	165.08	156.25	160.25	6343010
2008-08-20	159.42	163.50	154.17	163.17	7991457
2008-08-21	156.17	162.00	155.08	159.67	5727885
2008-08-22	166.42	168.75	162.50	168.50	5954556
2008-08-25	165.25	165.83	159.00	159.75	4612812
2008-08-26	159.08	163.58	156.00	160.42	4809763
2008-08-27	161.25	167.00	159.25	165.83	4188288
2008-08-28	170.67	179.58	168.92	178.25	5147076
2008-08-29	175.00	181.58	174.50	175.25	4579207
2008-09-02	187.75	190.33	178.08	183.00	6571711
2008-09-03	182.00	189.50	179.42	189.50	6670850
2008-09-04	184.58	187.17	172.42	173.42	7172220
2008-09-05	167.00	183.08	166.67	182.75	9457087
2008-09-08	208.08	208.58	183.33	196.83	15981953
2008-09-09	190.75	198.75	175.00	175.67	11766470
2008-09-10	179.42	181.08	166.50	172.17	9658828
2008-09-11	162.92	179.17	160.50	179.17	11242399
2008-09-12	171.89	181.58	170.33	176.83	10255934
2008-09-15	158.25	170.08	147.50	147.58	16264159
2008-09-16	135.92	163.83	134.75	163.50	19417193
2008-09-17	153.83	155.67	133.50	138.83	23218397
2008-09-18	143.75	164.92	120.83	156.42	31993426
2008-09-19	198.33	207.33	170.83	183.00	13058685
2008-09-22	187.00	187.08	162.75	165.25	7685788
2008-09-23	162.92	168.50	156.25	160.75	8755214
2008-09-24	165.00	165.67	151.50	156.33	7167681
2008-09-25	159.17	167.24	156.92	161.83	9963693
2008-09-26	153.50	171.25	151.00	168.83	9912804
2008-09-29	159.75	161.92	129.58	135.33	15088416
2008-09-30	140.67	149.42	132.67	146.17	9594230
2008-10-01	146.08	156.67	143.67	155.75	10044009
2008-10-02	154.50	156.42	141.67	143.75	8503288
2008-10-03	151.00	155.08	131.75	132.92	14570690
2008-10-06	122.17	125.67	109.67	122.67	15834734
2008-10-07	124.33	124.50	97.92	98.83	19657092
2008-10-08	89.50	102.83	88.33	89.58	20837254
2008-10-09	97.00	98.75	69.42	70.08	22189387
2008-10-10	66.00	81.92	60.92	79.00	40547585
2008-10-13	91.67	94.67	81.25	90.83	18095818
2008-10-14	103.58	108.33	95.92	100.50	24372230
2008-10-15	94.42	98.17	82.92	84.00	14098783
2008-10-16	87.25	88.17	73.33	85.08	22067702
2008-10-17	83.00	92.92	81.33	86.08	14055982
2008-10-20	87.42	89.08	81.25	87.83	8722766
2008-10-21	84.83	90.75	84.58	86.33	7898553
2008-10-22	81.50	83.00	69.50	74.92	12661063
2008-10-23	74.67	76.00	63.83	72.00	14599274
2008-10-24	59.92	70.83	58.33	68.75	14291198
2008-10-27	66.58	70.16	61.67	63.25	9056784
2008-10-28	67.08	76.67	58.75	74.08	15109946
2008-10-29	75.00	81.67	72.08	73.33	17308289
2008-10-30	78.00	79.00	72.92	76.08	9450072
2008-10-31	74.33	83.33	74.08	82.83	10081627
2008-11-03	82.75	85.33	81.75	85.33	6057907
2008-11-04	86.25	92.33	85.83	91.17	8497351
2008-11-05	89.42	90.33	76.08	78.08	9461822
2008-11-06	75.08	77.33	66.75	66.75	13509550
2008-11-07	69.17	71.17	66.08	71.08	11687697
2008-11-10	72.58	73.67	62.83	64.25	9922300
2008-11-11	63.17	65.50	59.25	61.50	13053732
2008-11-12	59.92	61.58	54.25	54.33	13433993
2008-11-13	55.58	62.50	48.00	62.50	20369441
2008-11-14	59.67	62.75	55.08	55.83	17390618
2008-11-17	54.33	55.50	49.75	50.42	14440752
2008-11-18	50.33	51.25	44.58	49.42	17424667
2008-11-19	48.00	48.67	38.33	38.58	23831184
2008-11-20	37.42	39.42	30.17	31.17	34829858
2008-11-21	33.67	34.17	26.83	33.17	35864218
2008-11-24	36.42	44.58	35.17	42.17	25643414
2008-11-25	45.17	47.25	42.00	46.25	30318734
2008-11-26	44.00	50.67	43.33	50.25	16565969
2008-11-28	50.25	52.92	49.50	52.50	5887396
2008-12-01	48.75	48.83	35.58	36.16	17450426
2008-12-02	38.00	41.83	35.42	41.33	20690971
2008-12-03	38.17	46.42	37.83	45.58	28360526
2008-12-04	43.33	49.17	42.33	44.16	20855119
2008-12-05	42.42	51.33	42.08	50.92	25716178
2008-12-08	55.25	57.92	53.75	57.17	23979002
2008-12-09	54.92	57.92	51.50	52.17	19782766
2008-12-10	52.92	53.58	48.92	51.75	19328546
2008-12-11	50.00	50.83	43.17	43.92	16433448
2008-12-12	39.92	46.27	39.67	46.27	20129599
2008-12-15	45.83	46.00	41.17	42.92	12819424
2008-12-16	44.08	51.42	43.92	51.25	20394564
2008-12-17	49.75	53.42	48.75	50.75	19243188
2008-12-18	51.67	52.42	46.75	47.92	14663722
2008-12-19	48.17	50.25	46.67	48.33	10347288
2008-12-22	48.08	48.75	43.67	43.92	8882625
2008-12-23	45.75	46.17	43.08	43.08	7027413
2008-12-24	43.75	44.75	42.92	44.67	3073375
2008-12-26	45.67	46.00	43.83	44.92	2299221
2008-12-29	45.25	45.33	42.58	43.75	4522339
2008-12-30	44.33	47.00	44.00	46.93	5056879
2008-12-31	47.25	50.50	46.67	50.25	7270320
2009-01-02	50.00	51.67	47.83	50.67	7932796
2009-01-05	50.42	51.17	48.42	48.83	11828059
2009-01-06	50.25	51.92	49.42	50.76	10325258
2009-01-07	48.75	49.33	45.92	46.42	9533232
2009-01-08	45.50	47.00	44.75	46.00	7657111
2009-01-09	46.50	46.75	42.75	43.25	7628496
2009-01-12	42.67	42.75	37.58	39.23	11074917
2009-01-13	37.67	40.58	37.08	39.83	11581267
2009-01-14	37.42	37.50	34.92	35.42	12795441
2009-01-15	35.50	35.75	30.33	33.08	21499018
2009-01-16	35.33	35.75	29.17	32.00	18906314
2009-01-20	29.50	29.75	22.75	22.75	30600312
2009-01-21	24.67	28.25	23.25	28.08	25252097
2009-01-22	25.83	27.67	23.83	25.17	32476622
2009-01-23	23.00	26.92	22.75	26.50	21322063
2009-01-26	27.33	28.58	24.92	25.33	19042956
2009-01-27	26.50	27.42	25.75	27.42	15922678
2009-01-28	30.75	33.33	30.42	33.00	27315163
2009-01-29	30.92	31.42	28.08	28.33	18009890
2009-01-30	29.00	29.50	26.08	27.00	21587333
2009-02-02	25.42	27.33	25.08	27.17	16587490
2009-02-03	27.75	27.92	25.25	25.83	18577210
2009-02-04	26.50	27.58	25.33	25.67	15174559
2009-02-05	25.17	27.67	23.75	26.58	25825529
2009-02-06	27.75	30.58	27.33	29.92	19653595
2009-02-09	30.67	31.50	29.58	30.83	16733570
2009-02-10	30.08	30.50	24.67	25.08	36346546
2009-02-11	25.75	27.17	25.50	26.83	15404071
2009-02-12	25.75	26.83	23.75	26.83	22303234
2009-02-13	25.67	26.42	24.75	24.83	13675903
2009-02-17	22.58	22.67	20.67	20.75	19823122
2009-02-18	21.58	21.67	19.42	20.42	14625830
2009-02-19	21.08	21.42	18.42	18.58	12374071
2009-02-20	17.08	19.08	15.83	18.33	25792219
2009-02-23	19.42	19.58	16.75	16.75	15466584
2009-02-24	17.33	20.50	16.92	20.33	24553238
2009-02-25	19.83	21.75	18.08	20.25	23268559
2009-02-26	21.50	22.42	20.00	20.50	21637634
2009-02-27	18.08	20.00	17.92	18.25	16063586
2009-03-02	17.08	17.58	15.92	16.25	15578412
2009-03-03	16.92	17.08	15.00	15.58	15409937
2009-03-04	16.50	16.58	14.58	15.25	16335672
2009-03-05	14.75	14.75	12.25	12.67	18561094
2009-03-06	13.08	13.50	11.42	12.50	20641142
2009-03-09	12.00	13.33	11.75	12.58	15430812
2009-03-10	13.92	16.00	13.75	15.75	27275705
2009-03-11	16.67	17.50	15.83	16.58	25257665
2009-03-12	16.33	19.75	15.83	19.58	20299666
2009-03-13	20.00	20.42	18.17	19.67	21633643
2009-03-16	20.42	21.50	18.75	19.00	20137135
2009-03-17	18.75	21.25	18.17	21.25	12352058
2009-03-18	20.50	24.75	20.25	24.75	24721807
2009-03-19	25.92	26.00	21.25	21.25	23284615
2009-03-20	21.17	21.33	19.25	19.58	14493902
2009-03-23	22.50	24.83	21.50	24.50	21661013
2009-03-24	23.33	25.50	22.42	22.58	21340546
2009-03-25	23.50	24.75	20.83	23.83	26518889
2009-03-26	24.42	24.83	22.83	24.33	17860954
2009-03-27	23.25	24.58	23.00	23.08	13163268
2009-03-30	20.75	21.33	19.25	19.50	15059326
2009-03-31	20.50	22.17	20.00	21.75	12791445
2009-04-01	20.50	22.75	20.42	22.42	16581617
2009-04-02	24.58	24.75	23.33	23.75	19987841
2009-04-03	23.42	25.83	23.25	25.75	11475892
2009-04-06	24.25	25.17	23.83	24.58	12850365
2009-04-07	23.33	24.33	23.00	23.00	8886400
2009-04-08	23.58	24.00	22.42	23.42	8199864
2009-04-09	26.42	29.42	26.17	29.00	20724890
2009-04-13	28.33	32.50	28.08	31.83	19465716
2009-04-14	31.17	31.67	27.42	27.75	22790688
2009-04-15	26.50	30.42	26.17	30.17	14663921
2009-04-16	30.92	31.75	28.67	30.58	20028144
2009-04-17	30.33	32.50	29.42	31.58	17797591
2009-04-20	28.83	29.08	24.83	25.08	17394230
2009-04-21	22.83	28.50	22.83	28.33	22881569
2009-04-22	26.50	29.67	26.42	26.58	21152225
2009-04-23	27.42	28.83	26.33	28.50	14600333
2009-04-24	28.67	31.00	27.92	29.83	24417026
2009-04-27	28.33	29.83	27.75	28.42	12790550
2009-04-28	26.83	28.67	26.75	27.58	9489105
2009-04-29	28.25	30.25	28.17	29.67	11519584
2009-04-30	30.75	31.25	29.25	29.42	11607974
2009-05-01	29.17	29.83	28.17	28.50	6926210
2009-05-04	29.17	33.67	29.17	33.58	13230208
2009-05-05	32.50	33.67	32.00	32.58	10525008
2009-05-06	34.00	37.17	33.75	36.76	19592093
2009-05-07	39.67	39.67	33.67	34.83	23085094
2009-05-08	36.17	39.67	35.17	39.50	16751162
2009-05-11	36.83	38.00	34.92	35.33	12906285
2009-05-12	36.00	36.08	31.92	34.42	14990018
2009-05-13	32.25	32.67	30.25	30.67	11353965
2009-05-14	30.17	32.92	30.00	32.50	10705819
2009-05-15	32.33	32.92	30.58	31.25	8164872
2009-05-18	32.50	35.33	32.25	35.00	10246120
2009-05-19	35.00	35.83	33.25	33.50	10640932
2009-05-20	34.83	35.25	31.50	32.00	11049864
2009-05-21	31.08	32.58	30.83	32.00	9330576
2009-05-22	32.50	32.50	31.25	31.50	5448667
2009-05-26	30.67	33.75	30.67	33.75	9707560
2009-05-27	34.08	34.17	31.25	31.58	8344159
2009-05-28	32.08	33.17	30.92	32.50	8401075
2009-05-29	33.33	34.33	32.50	34.25	6315489
2009-06-01	35.08	36.25	34.42	35.58	11000196
2009-06-02	34.75	35.00	33.92	34.33	5849628
2009-06-03	33.83	34.33	32.92	33.58	5813136
2009-06-04	34.17	35.75	33.92	35.50	6130696
2009-06-05	36.58	36.83	34.58	35.17	6462314
2009-06-08	34.58	36.08	34.33	35.50	4458672
2009-06-09	35.75	36.00	35.08	35.75	4013880
2009-06-10	36.25	36.25	34.08	34.92	5455423
2009-06-11	35.00	36.17	34.83	35.17	5649268
2009-06-12	35.25	35.67	34.92	35.67	2762517
2009-06-15	34.92	35.08	33.50	33.58	4644640
2009-06-16	34.00	34.08	32.42	32.58	5184170
2009-06-17	32.25	32.50	30.58	31.08	7083729
2009-06-18	31.33	32.58	31.17	32.25	4231159
2009-06-19	32.92	33.50	32.25	33.33	3945679
2009-06-22	32.50	32.83	29.83	29.83	6539090
2009-06-23	30.17	30.92	29.50	30.50	5201265
2009-06-24	31.08	31.83	30.50	31.00	5536015
2009-06-25	30.58	32.17	30.33	32.17	3857462
2009-06-26	32.00	32.83	31.67	32.58	3805423
2009-06-29	32.67	33.33	32.00	33.25	3839042
2009-06-30	33.33	33.42	32.17	32.17	4226524
2009-07-01	32.92	33.25	32.50	32.50	2594056
2009-07-02	31.92	31.92	30.33	30.42	4878842
2009-07-06	29.83	30.58	29.33	30.50	4794285
2009-07-07	30.50	30.58	29.25	29.42	3830426
2009-07-08	29.58	29.67	27.25	28.42	7518235
2009-07-09	29.33	29.75	28.75	29.17	4010887
2009-07-10	28.58	28.92	28.17	28.50	3768753
2009-07-13	29.58	31.75	29.17	31.75	6868488
2009-07-14	31.83	31.92	30.75	31.50	5769979
2009-07-15	32.42	34.58	32.33	33.92	8301076
2009-07-16	33.42	34.51	32.92	34.08	5450246
2009-07-17	34.08	34.25	33.08	33.50	4113943
2009-07-20	33.92	34.33	33.67	34.08	4413213
2009-07-21	34.17	34.33	32.92	33.75	4374429
2009-07-22	32.58	34.25	32.50	33.67	5340540
2009-07-23	33.75	36.00	33.50	35.50	7224940
2009-07-24	34.92	35.75	34.58	35.42	3982572
2009-07-27	35.58	36.58	35.25	36.50	3981225
2009-07-28	36.00	36.58	35.75	36.25	3763303
2009-07-29	35.92	36.50	35.67	36.08	3542930
2009-07-30	36.83	38.58	36.75	37.58	6342991
2009-07-31	37.67	38.50	37.33	38.25	4023595
2009-08-03	39.75	40.25	39.25	40.25	5190475
2009-08-04	39.75	42.17	39.58	41.83	7185028
2009-08-05	42.25	44.75	41.83	44.17	7538049
2009-08-06	45.75	46.00	43.25	43.67	9560925
2009-08-07	45.08	47.67	44.67	46.25	9277692
2009-08-10	46.25	46.75	44.75	45.58	5753486
2009-08-11	45.08	45.25	42.50	42.83	7281984
2009-08-12	42.33	44.92	42.25	44.17	6222794
2009-08-13	45.42	45.83	43.92	45.58	5169556
2009-08-14	45.50	45.67	43.75	45.08	4871592
2009-08-17	42.50	42.58	41.33	41.67	5726500
2009-08-18	42.25	43.25	42.08	42.83	4513488
2009-08-19	41.58	43.33	41.50	42.92	4986357
2009-08-20	43.17	45.08	43.08	45.00	4579416
2009-08-21	45.92	47.33	45.58	46.92	6137397
2009-08-24	48.00	48.58	45.83	46.00	6742130
2009-08-25	46.83	47.92	46.75	47.08	4663214
2009-08-26	46.67	47.50	45.92	47.00	4400779
2009-08-27	46.75	48.08	45.92	47.83	4317086
2009-08-28	48.58	48.92	47.00	48.08	4092276
2009-08-31	46.42	47.75	46.33	47.67	3632294
2009-09-01	47.17	48.08	42.92	43.25	8442304
2009-09-02	42.33	43.50	42.08	42.25	4592652
2009-09-03	43.08	44.08	42.50	44.08	3506908
2009-09-04	44.33	44.67	43.42	44.60	3335812
2009-09-08	45.83	46.00	44.67	45.33	3428796
2009-09-09	45.42	46.75	45.08	46.58	4075039
2009-09-10	46.17	47.33	45.17	47.33	3585067
2009-09-11	47.50	47.58	46.58	46.75	3309597
2009-09-14	45.67	48.10	45.58	47.92	3480564
2009-09-15	48.00	49.00	47.08	48.25	4718289
2009-09-16	48.75	51.42	48.50	51.42	6120782
2009-09-17	51.33	52.50	50.33	50.92	6567408
2009-09-18	51.33	51.58	50.33	50.75	3286833
2009-09-21	50.00	50.42	49.58	49.92	3416731
2009-09-22	51.33	52.17	50.75	52.00	3671508
2009-09-23	52.33	52.67	50.00	50.08	4515650
2009-09-24	50.58	50.75	47.17	48.00	6458023
2009-09-25	47.33	48.17	46.42	47.25	4361083
2009-09-28	47.67	50.33	47.58	50.33	3545184
2009-09-29	50.58	51.25	49.58	49.83	3811651
2009-09-30	50.25	50.50	48.17	49.25	4022820
2009-10-01	48.83	48.92	45.25	45.33	4482086
2009-10-02	43.67	46.33	43.50	45.25	4527568
2009-10-05	46.25	47.83	45.93	47.83	3284935
2009-10-06	48.92	49.83	47.58	48.92	4202764
2009-10-07	48.42	49.75	48.17	49.75	2721751
2009-10-08	50.58	51.08	49.75	50.00	3398419
2009-10-09	49.92	51.00	49.58	50.83	1896782
2009-10-12	51.67	51.83	50.92	51.50	2336601
2009-10-13	50.92	51.33	49.83	50.67	2997547
2009-10-14	52.58	54.00	52.00	53.75	4603180
2009-10-15	52.83	53.17	52.08	53.08	3208984
2009-10-16	51.17	51.50	50.50	50.67	3932066
2009-10-19	51.17	51.67	50.25	51.17	2543757
2009-10-20	51.17	51.42	50.17	50.33	2548356
2009-10-21	50.00	51.67	48.50	48.58	4220040
2009-10-22	48.83	51.33	48.50	51.08	4107124
2009-10-23	51.42	51.58	49.17	49.75	3180825
2009-10-26	49.75	50.08	47.00	47.50	4582992
2009-10-27	47.42	47.92	46.33	46.83	3593800
2009-10-28	46.58	46.92	44.00	44.08	4567550
2009-10-29	45.58	47.58	45.08	47.42	3824947
2009-10-30	46.67	46.75	43.00	43.50	5824269
2009-11-02	44.17	45.50	41.92	44.00	4727013
2009-11-03	42.83	44.67	42.69	44.50	3393220
2009-11-04	45.58	45.92	43.17	43.25	3264163
2009-11-05	44.00	45.50	43.42	45.50	2683156
2009-11-06	44.00	45.42	43.83	45.00	2281219
2009-11-09	46.25	48.25	45.83	48.08	2886955
2009-11-10	47.83	48.42	46.92	47.75	2321865
2009-11-11	48.67	49.83	48.33	48.92	3469454
2009-11-12	48.58	49.33	47.08	47.33	2336265
2009-11-13	47.33	47.83	46.50	47.25	2330656
2009-11-16	48.33	49.33	47.83	48.33	3278755
2009-11-17	48.00	48.67	47.83	48.50	1969713
2009-11-18	48.50	49.25	48.33	49.17	1941996
2009-11-19	48.50	48.57	47.08	47.42	2300443
2009-11-20	46.67	47.33	46.50	46.92	1635544
2009-11-23	48.00	48.75	47.67	48.08	2067662
2009-11-24	47.92	47.92	46.92	47.50	2097674
2009-11-25	48.00	48.08	47.17	47.33	1255766
2009-11-27	44.67	46.29	44.50	44.83	2380327
2009-11-30	45.33	47.25	45.17	47.08	2670206
2009-12-01	47.75	47.92	46.83	47.33	2108635
2009-12-02	47.17	47.92	46.92	47.33	1731604
2009-12-03	48.08	49.00	45.42	45.67	3474242
2009-12-04	47.33	47.67	45.83	47.17	2897750
2009-12-07	46.92	47.42	45.67	45.92	1881916
2009-12-08	45.58	45.92	45.00	45.25	1741452
2009-12-09	45.42	46.00	44.75	45.50	1270953
2009-12-10	45.92	46.17	45.08	45.42	1250493
2009-12-11	45.58	46.08	45.33	46.00	1212033
2009-12-14	46.42	46.83	45.44	46.75	1369147
2009-12-15	46.33	46.50	45.25	45.50	2627361
2009-12-16	45.92	46.58	45.67	46.08	2569725
2009-12-17	45.33	45.58	44.67	44.67	1180927
2009-12-18	45.25	45.92	44.67	45.92	1181613
2009-12-21	46.25	47.00	46.25	47.00	1739812
2009-12-22	46.92	47.42	46.83	47.33	1144286
2009-12-23	47.33	47.67	46.92	47.17	853274
2009-12-24	47.50	47.92	47.33	47.83	949099
2009-12-28	48.08	48.33	47.42	47.83	1018864
2009-12-29	48.00	48.01	47.33	47.50	836172
2009-12-30	47.08	47.50	46.83	47.42	1016769
2009-12-31	47.50	47.83	46.92	46.92	715437
2010-01-04	47.58	48.75	47.58	48.58	1312701
2010-01-05	48.42	49.75	48.25	49.58	1663053
2010-01-06	49.58	50.17	49.08	49.83	1337844
2010-01-07	50.00	52.17	49.75	51.67	2376600
2010-01-08	51.17	51.75	50.58	51.25	1700508
2010-01-11	52.08	52.17	50.83	51.33	1673901
2010-01-12	50.67	51.08	49.42	50.00	2086896
2010-01-13	50.08	51.50	49.42	51.08	1581789
2010-01-14	50.83	51.92	50.67	51.58	1745901
2010-01-15	51.08	51.25	49.75	49.92	2099827
2010-01-19	49.50	51.17	49.17	51.00	1943721
2010-01-20	50.50	51.25	49.75	50.83	2356190
2010-01-21	50.75	51.42	48.00	48.42	6323750
2010-01-22	48.00	48.58	45.08	45.58	5587178
2010-01-25	46.58	46.92	45.00	46.00	5060392
2010-01-26	45.33	46.83	44.42	44.58	3472461
2010-01-27	44.92	46.67	44.33	46.50	3210441
2010-01-28	47.17	47.25	44.83	45.83	3942669
2010-01-29	46.42	47.17	45.08	45.25	3193653
2010-02-01	45.83	46.75	45.75	46.50	2201414
2010-02-02	46.75	47.67	46.33	47.43	2303253
2010-02-03	47.08	47.42	46.08	46.42	1806933
2010-02-04	45.67	45.67	42.67	42.67	3935059
2010-02-05	43.17	43.75	41.08	43.58	4616241
2010-02-08	43.67	43.83	41.92	42.00	3505070
2010-02-09	43.08	43.33	41.67	42.67	4656556
2010-02-10	42.83	44.17	42.33	43.42	1551175
2010-02-11	43.50	44.00	42.67	43.58	1347540
2010-02-12	42.75	43.75	42.33	43.75	1661731
2010-02-16	44.42	45.73	44.00	45.58	1417315
2010-02-17	46.17	46.33	45.58	46.00	1510144
2010-02-18	45.50	46.83	45.50	46.50	1159548
2010-02-19	45.92	47.25	45.92	46.83	1304162
2010-02-22	47.33	48.42	47.08	47.83	1527904
2010-02-23	47.67	48.25	46.17	46.33	1606204
2010-02-24	46.58	47.92	46.50	47.75	1311184
2010-02-25	46.83	47.67	46.17	47.58	1292308
2010-02-26	47.67	48.42	47.17	48.08	1016673
2010-03-01	48.33	48.58	47.92	48.33	1003197
2010-03-02	48.58	49.42	48.58	48.75	1273296
2010-03-03	48.75	49.42	48.42	48.67	1003740
2010-03-04	48.92	49.58	48.76	49.42	1376556
2010-03-05	50.00	51.50	49.83	51.33	2508096
2010-03-08	51.50	52.00	51.42	51.75	1167477
2010-03-09	51.17	52.75	51.00	52.00	2127264
2010-03-10	52.67	53.75	52.50	53.08	1921970
2010-03-11	52.92	54.08	52.83	54.00	1650840
2010-03-12	54.83	54.92	53.33	53.67	1697400
2010-03-15	53.17	53.92	52.58	53.67	1465336
2010-03-16	54.08	55.08	53.75	55.00	1517916
2010-03-17	55.58	56.67	55.50	56.25	1857638
2010-03-18	56.08	56.33	55.25	55.75	1389165
2010-03-19	56.08	56.25	54.58	54.94	1502462
2010-03-22	54.00	55.75	53.83	55.58	1738747
2010-03-23	55.92	56.50	55.33	56.33	1410410
2010-03-24	55.83	56.92	55.75	56.42	1531039
2010-03-25	57.25	59.17	56.83	56.83	3177024
2010-03-26	57.42	58.42	56.42	56.92	2455492
2010-03-29	57.75	57.83	56.50	57.17	1273483
2010-03-30	57.08	57.58	56.25	56.50	1018932
2010-03-31	55.92	57.17	55.83	56.58	1212312
2010-04-01	57.50	57.83	56.83	57.50	742322
2010-04-05	58.17	58.83	57.83	58.83	1248712
2010-04-06	58.67	60.33	58.50	60.08	1379208
2010-04-07	60.17	60.75	58.83	59.42	1925376
2010-04-08	59.08	60.58	58.67	60.42	1336982
2010-04-09	60.83	61.08	60.17	60.83	1372672
2010-04-12	61.25	61.75	61.00	61.33	1183231
2010-04-13	61.17	61.75	60.75	61.50	1146849
2010-04-14	63.00	64.58	62.75	64.56	2262170
2010-04-15	6.47	6.49	6.36	6.39	120484848
2010-04-16	6.33	6.35	5.81	5.97	182183540
2010-04-19	5.84	6.10	5.83	6.07	95761584
2010-04-20	6.16	6.24	6.08	6.23	45073560
2010-04-21	6.24	6.34	6.07	6.19	82785288
2010-04-22	6.09	6.31	6.03	6.28	82304976
2010-04-23	6.31	6.37	6.24	6.34	39109080
2010-04-26	6.33	6.34	6.13	6.14	34962816
2010-04-27	6.04	6.16	5.74	5.77	129609360
2010-04-28	5.91	5.98	5.81	5.89	76390440
2010-04-29	6.02	6.21	5.99	6.16	51104712
2010-04-30	6.10	6.14	5.85	5.87	50717088
2010-05-03	5.96	6.09	5.92	6.06	33461880
2010-05-04	5.91	5.93	5.68	5.76	69576816
2010-05-05	5.56	5.86	5.53	5.69	100542912
2010-05-06	5.63	5.82	4.17	5.20	100758408
2010-05-07	5.22	5.39	4.93	5.07	127014744
2010-05-10	5.60	5.66	5.46	5.63	91707072
2010-05-11	5.45	5.74	5.45	5.58	73315392
2010-05-12	5.66	5.74	5.58	5.73	73445712
2010-05-13	5.71	5.73	5.56	5.56	74301360
2010-05-14	5.42	5.42	5.14	5.25	75544032
2010-05-17	5.24	5.34	5.00	5.24	69984480
2010-05-18	5.36	5.36	4.88	4.95	78374112
2010-05-19	4.86	5.06	4.77	4.95	118515024
2010-05-20	4.77	4.80	4.50	4.50	128511768
2010-05-21	4.33	4.82	4.33	4.79	113643744
2010-05-24	4.85	4.85	4.54	4.55	80173176
2010-05-25	4.30	4.62	4.25	4.61	96712056
2010-05-26	4.77	4.79	4.52	4.56	77449368
2010-05-27	4.77	4.97	4.71	4.97	73098360
2010-05-28	4.95	4.95	4.73	4.77	74411184
2010-06-01	4.67	4.79	4.55	4.57	89268960
2010-06-02	4.66	4.82	4.56	4.82	57358896
2010-06-03	4.86	4.88	4.69	4.79	60851904
2010-06-04	4.61	4.65	4.36	4.40	94310160
2010-06-07	4.43	4.49	4.23	4.25	72522144
2010-06-08	4.30	4.41	4.13	4.39	85606776
2010-06-09	4.47	4.54	4.29	4.33	64346664
2010-06-10	4.45	4.63	4.43	4.61	54883752
2010-06-11	4.53	4.67	4.51	4.65	39440184
2010-06-14	4.73	4.77	4.60	4.62	42517536
2010-06-15	4.68	4.84	4.63	4.83	62003736
2010-06-16	4.76	4.88	4.75	4.83	52922400
2010-06-17	4.85	4.87	4.72	4.82	40399968
2010-06-18	4.84	4.87	4.79	4.85	26048592
2010-06-21	4.97	4.98	4.79	4.84	46412400
2010-06-22	4.83	4.89	4.68	4.68	49330752
2010-06-23	4.68	4.73	4.58	4.65	47881512
2010-06-24	4.59	4.60	4.44	4.46	63433080
2010-06-25	4.56	4.71	4.49	4.68	70033896
2010-06-28	4.69	4.71	4.58	4.60	32491920
2010-06-29	4.47	4.48	4.20	4.26	66914352
2010-06-30	4.25	4.35	4.14	4.16	44272584
2010-07-01	4.15	4.21	3.90	4.10	71659608
2010-07-02	4.15	4.17	3.95	4.02	43631568
2010-07-06	4.17	4.22	3.95	4.03	60494208
2010-07-07	4.08	4.40	4.07	4.38	36964032
2010-07-08	4.48	4.50	4.32	4.45	36827208
2010-07-09	4.43	4.60	4.43	4.59	34090920
2010-07-12	4.58	4.62	4.49	4.59	28966728
2010-07-13	4.71	4.86	4.71	4.82	40894800
2010-07-14	4.78	4.78	4.66	4.75	35662632
2010-07-15	4.76	4.77	4.53	4.72	53887872
2010-07-16	4.59	4.61	4.30	4.32	52502400
2010-07-19	4.33	4.38	4.19	4.33	34314984
2010-07-20	4.17	4.44	4.16	4.43	39871032
2010-07-21	4.57	4.57	4.26	4.28	56024016
2010-07-22	4.38	4.57	4.38	4.53	47921928
2010-07-23	4.51	4.63	4.44	4.61	54950424
2010-07-26	4.62	4.77	4.59	4.76	38192040
2010-07-27	4.86	4.92	4.76	4.78	40859664
2010-07-28	4.74	4.80	4.66	4.70	24975792
2010-07-29	4.77	4.80	4.60	4.70	34811136
2010-07-30	4.60	4.76	4.59	4.70	33813360
2010-08-02	4.83	4.93	4.79	4.92	37349280
2010-08-03	4.88	4.90	4.80	4.83	27738792
2010-08-04	4.85	4.88	4.80	4.85	32271144
2010-08-05	4.79	4.82	4.76	4.80	22177200
2010-08-06	4.72	4.76	4.61	4.74	47727216
2010-08-09	4.78	4.82	4.71	4.80	18465792
2010-08-10	4.72	4.80	4.65	4.72	31476288
2010-08-11	4.58	4.58	4.38	4.40	37832280
2010-08-12	4.30	4.39	4.28	4.33	38600904
2010-08-13	4.33	4.40	4.30	4.31	27156024
2010-08-16	4.28	4.33	4.25	4.30	28656504
2010-08-17	4.38	4.45	4.32	4.37	32353944
2010-08-18	4.37	4.46	4.33	4.40	28072272
2010-08-19	4.35	4.38	4.18	4.20	45693624
2010-08-20	4.18	4.19	4.09	4.17	33035568
2010-08-23	4.22	4.23	4.12	4.12	31032120
2010-08-24	4.03	4.07	3.96	3.99	40245336
2010-08-25	3.94	4.06	3.88	4.03	47443848
2010-08-26	4.08	4.12	3.95	3.97	41648400
2010-08-27	4.00	4.13	3.91	4.12	52245720
2010-08-30	4.10	4.10	3.96	3.96	33070728
2010-08-31	3.95	4.05	3.90	4.02	52407816
2010-09-01	4.12	4.33	4.11	4.31	58029312
2010-09-02	4.31	4.40	4.30	4.39	41589936
2010-09-03	4.51	4.57	4.48	4.57	51672840
2010-09-07	4.49	4.49	4.36	4.38	45247080
2010-09-08	4.40	4.50	4.40	4.44	31333368
2010-09-09	4.57	4.60	4.47	4.52	37313688
2010-09-10	4.53	4.57	4.51	4.54	14586072
2010-09-13	4.67	4.74	4.67	4.72	62977200
2010-09-14	4.68	4.72	4.60	4.65	42578448
2010-09-15	4.59	4.71	4.57	4.70	44501160
2010-09-16	4.67	4.67	4.62	4.66	39343128
2010-09-17	4.71	4.72	4.62	4.63	50727984
2010-09-20	4.66	4.84	4.64	4.82	47011392
2010-09-21	4.84	4.86	4.70	4.73	97486584
2010-09-22	4.67	4.75	4.57	4.59	54171648
2010-09-23	4.50	4.58	4.41	4.42	68298432
2010-09-24	4.53	4.66	4.52	4.66	72962952
2010-09-27	4.66	4.66	4.55	4.56	48556440
2010-09-28	4.59	4.61	4.48	4.59	72794544
2010-09-29	4.56	4.61	4.50	4.53	57278928
2010-09-30	4.59	4.69	4.53	4.53	80358744
2010-10-01	4.61	4.64	4.52	4.61	69676536
2010-10-04	4.58	4.66	4.51	4.56	64761600
2010-10-05	4.63	4.78	4.57	4.76	85845120
2010-10-06	4.75	4.78	4.72	4.74	48159504
2010-10-07	4.78	4.81	4.66	4.70	59763816
2010-10-08	4.72	4.74	4.67	4.72	40028376
2010-10-11	4.75	4.75	4.69	4.72	29227920
2010-10-12	4.67	4.83	4.65	4.81	43364040
2010-10-13	4.87	4.92	4.81	4.85	59707704
2010-10-14	4.79	4.79	4.63	4.72	71022264
2010-10-15	4.74	4.77	4.52	4.57	65189928
2010-10-18	4.55	4.76	4.55	4.75	43405920
2010-10-19	4.69	4.82	4.61	4.64	74931960
2010-10-20	4.64	4.78	4.59	4.75	79951440
2010-10-21	4.79	4.84	4.67	4.73	66425376
2010-10-22	4.75	4.78	4.70	4.74	36160488
2010-10-25	4.80	4.82	4.69	4.71	59349720
2010-10-26	4.67	4.73	4.64	4.72	32743080
2010-10-27	4.67	4.75	4.66	4.72	35828064
2010-10-28	4.76	4.78	4.64	4.69	47413752
2010-10-29	4.67	4.71	4.66	4.68	34583352
2010-11-01	4.70	4.77	4.61	4.69	54985992
2010-11-02	4.74	4.75	4.70	4.72	31821336
2010-11-03	4.73	4.81	4.67	4.81	57040224
2010-11-04	4.88	5.12	4.88	5.10	55700184
2010-11-05	5.13	5.37	5.10	5.30	66398376
2010-11-08	5.29	5.29	5.14	5.22	62457288
2010-11-09	5.25	5.25	4.97	5.02	74212488
2010-11-10	5.04	5.14	4.96	5.14	74682408
2010-11-11	5.05	5.10	5.00	5.05	42410160
2010-11-12	4.99	5.03	4.87	4.89	58336104
2010-11-15	4.94	5.04	4.91	4.91	59786832
2010-11-16	4.87	4.87	4.66	4.74	68964144
2010-11-17	4.73	4.76	4.67	4.69	41992944
2010-11-18	4.81	4.87	4.78	4.81	39670560
2010-11-19	4.76	4.81	4.72	4.81	24998136
2010-11-22	4.76	4.77	4.64	4.70	56326416
2010-11-23	4.60	4.63	4.55	4.56	52694736
2010-11-24	4.62	4.71	4.60	4.70	36488544
2010-11-26	4.62	4.67	4.59	4.59	16813968
2010-11-29	4.57	4.67	4.54	4.65	46809792
2010-11-30	4.56	4.65	4.56	4.58	49864896
2010-12-01	4.71	4.77	4.69	4.77	43136712
2010-12-02	4.81	5.00	4.80	5.00	58443432
2010-12-03	4.93	5.05	4.89	5.03	55551408
2010-12-06	5.00	5.05	4.97	5.02	21890856
2010-12-07	5.15	5.16	5.01	5.02	55469304
2010-12-08	5.03	5.17	5.02	5.15	43057656
2010-12-09	5.22	5.29	5.18	5.27	36405912
2010-12-10	5.29	5.38	5.25	5.37	35647896
2010-12-13	5.42	5.44	5.34	5.36	34554360
2010-12-14	5.37	5.41	5.25	5.28	33029712
2010-12-15	5.24	5.33	5.18	5.20	38205456
2010-12-16	5.23	5.28	5.15	5.18	36707424
2010-12-17	5.18	5.23	5.15	5.21	21985056
2010-12-20	5.25	5.28	5.21	5.24	21735552
2010-12-21	5.28	5.41	5.28	5.41	22609080
2010-12-22	5.44	5.55	5.42	5.52	24453168
2010-12-23	5.51	5.51	5.42	5.45	17794344
2010-12-27	5.41	5.55	5.40	5.55	15865056
2010-12-28	5.55	5.58	5.53	5.56	12788976
2010-12-29	5.57	5.57	5.53	5.54	10886808
2010-12-30	5.54	5.54	5.48	5.51	15985584
2010-12-31	5.49	5.54	5.49	5.53	13214712
2011-01-03	5.65	5.76	5.64	5.74	33479448
2011-01-04	5.78	5.78	5.61	5.71	31141368
2011-01-05	5.66	5.84	5.66	5.83	33138888
2011-01-06	5.85	5.86	5.76	5.77	30842280
2011-01-07	5.80	5.82	5.55	5.68	46410648
2011-01-10	5.61	5.68	5.55	5.64	29440536
2011-01-11	5.72	5.76	5.64	5.69	24609672
2011-01-12	5.80	5.86	5.79	5.86	30786936
2011-01-13	5.86	5.88	5.79	5.82	26622408
2011-01-14	5.81	6.01	5.80	5.99	35471808
2011-01-18	5.95	5.98	5.88	5.94	25333152
2011-01-19	5.85	5.89	5.66	5.68	49478904
2011-01-20	5.67	5.77	5.63	5.72	35894496
2011-01-21	5.80	5.85	5.76	5.80	27917328
2011-01-24	5.81	5.83	5.76	5.79	23637816
2011-01-25	5.75	5.81	5.67	5.80	35022288
2011-01-26	5.83	5.86	5.77	5.79	30389256
2011-01-27	5.80	5.89	5.79	5.89	25876680
2011-01-28	5.91	5.96	5.67	5.68	60762624
2011-01-31	5.72	5.80	5.71	5.78	31188408
2011-02-01	5.85	6.01	5.84	5.99	37563456
2011-02-02	5.95	6.00	5.91	5.92	32561064
2011-02-03	5.91	5.94	5.81	5.92	25000584
2011-02-04	5.91	5.92	5.84	5.92	22076280
2011-02-07	5.96	6.10	5.96	6.08	26026344
2011-02-08	6.07	6.17	6.05	6.15	26747688
2011-02-09	6.09	6.14	6.01	6.09	32157552
2011-02-10	6.02	6.10	6.01	6.08	25844208
2011-02-11	6.05	6.27	6.03	6.24	28156560
2011-02-14	6.23	6.27	6.19	6.25	18688872
2011-02-15	6.23	6.29	6.20	6.23	22259016
2011-02-16	6.27	6.32	6.24	6.30	23141664
2011-02-17	6.26	6.31	6.24	6.29	13777008
2011-02-18	6.32	6.32	6.27	6.32	16940352
2011-02-22	6.15	6.21	5.94	5.98	45456024
2011-02-23	5.96	6.04	5.78	5.91	34286496
2011-02-24	5.87	5.92	5.73	5.87	25365240
2011-02-25	5.95	6.05	5.94	6.03	17524560
2011-02-28	6.11	6.15	6.04	6.10	14501232
2011-03-01	6.11	6.12	5.84	5.84	29664336
2011-03-02	5.83	5.88	5.75	5.78	23573664
2011-03-03	5.91	6.03	5.91	6.00	23721120
2011-03-04	5.99	6.00	5.79	5.88	27222312
2011-03-07	5.90	5.95	5.74	5.79	29259432
2011-03-08	5.83	6.04	5.83	6.01	26317752
2011-03-09	6.00	6.07	5.93	6.01	26202000
2011-03-10	5.88	5.88	5.75	5.77	27916704
2011-03-11	5.70	5.86	5.70	5.84	20633160
2011-03-14	5.75	5.77	5.65	5.74	27973080
2011-03-15	5.47	5.67	5.42	5.61	35555880
2011-03-16	5.63	5.63	5.36	5.42	49171536
2011-03-17	5.55	5.58	5.42	5.53	31623624
2011-03-18	5.68	5.74	5.63	5.66	28913976
2011-03-21	5.79	5.80	5.69	5.74	21680376
2011-03-22	5.74	5.75	5.68	5.68	17016168
2011-03-23	5.64	5.68	5.53	5.64	20723304
2011-03-24	5.68	5.71	5.57	5.70	14457312
2011-03-25	5.72	5.78	5.68	5.72	9599400
2011-03-28	5.74	5.78	5.70	5.71	8773992
2011-03-29	5.69	5.73	5.63	5.73	11917128
2011-03-30	5.79	5.87	5.77	5.83	23366496
2011-03-31	5.79	5.84	5.77	5.83	16478016
2011-04-01	5.89	5.96	5.87	5.91	16933656
2011-04-04	5.92	5.96	5.88	5.91	14469816
2011-04-05	5.89	5.94	5.87	5.91	11911848
2011-04-06	5.97	6.05	5.94	6.04	17781096
2011-04-07	6.04	6.08	5.95	5.98	12627120
2011-04-08	6.03	6.05	5.85	5.88	14146992
2011-04-11	5.88	5.96	5.85	5.87	6848688
2011-04-12	5.81	5.89	5.76	5.82	12482424
2011-04-13	5.91	5.91	5.72	5.75	16446408
2011-04-14	5.68	5.71	5.57	5.68	13110144
2011-04-15	5.73	5.75	5.66	5.70	13413384
2011-04-18	5.59	5.59	5.49	5.55	18006912
2011-04-19	5.60	5.61	5.52	5.59	13056120
2011-04-20	5.67	5.68	5.60	5.63	13826232
2011-04-21	5.67	5.71	5.61	5.69	13352544
2011-04-25	5.67	5.71	5.67	5.69	7345008
2011-04-26	5.72	5.78	5.70	5.76	11395512
2011-04-27	5.78	5.84	5.73	5.83	14002512
2011-04-28	5.81	5.93	5.81	5.91	13072392
2011-04-29	5.90	5.91	5.84	5.89	9780672
2011-05-02	5.94	5.95	5.84	5.86	16334568
2011-05-03	5.82	5.93	5.81	5.89	15398112
2011-05-04	5.90	5.90	5.77	5.80	19313736
2011-05-05	5.74	5.77	5.63	5.68	19839528
2011-05-06	5.79	5.81	5.67	5.70	18692112
2011-05-09	5.68	5.71	5.64	5.70	12863424
2011-05-10	5.72	5.82	5.71	5.81	16936416
2011-05-11	5.79	5.80	5.64	5.66	18053904
2011-05-12	5.63	5.68	5.54	5.66	20750424
2011-05-13	5.66	5.68	5.50	5.51	18429432
2011-05-16	5.46	5.61	5.45	5.50	17837496
2011-05-17	5.46	5.57	5.45	5.56	16909560
2011-05-18	5.56	5.63	5.52	5.62	14465376
2011-05-19	5.66	5.67	5.59	5.64	14104680
2011-05-20	5.60	5.64	5.48	5.49	16578720
2011-05-23	10.72	10.80	10.67	10.67	9520482
2011-05-24	10.73	10.75	10.54	10.65	7285560
2011-05-25	10.55	10.78	10.53	10.67	7386102
2011-05-26	10.63	10.87	10.58	10.81	7377366
2011-05-27	10.86	11.02	10.86	10.97	7180086
2011-05-31	11.16	11.21	11.04	11.20	7173330
2011-06-01	11.11	11.12	10.45	10.47	14234232
2011-06-02	10.52	10.63	10.36	10.51	14944452
2011-06-03	10.26	10.57	10.24	10.35	11620584
2011-06-06	10.26	10.31	9.95	9.98	10445442
2011-06-07	10.12	10.18	9.97	9.98	10399842
2011-06-08	9.91	10.03	9.77	9.78	11356974
2011-06-09	9.85	10.03	9.77	9.96	8940756
2011-06-10	9.85	9.94	9.55	9.78	18319050
2011-06-13	9.84	10.00	9.76	9.94	14812206
2011-06-14	10.12	10.21	10.06	10.09	12259794
2011-06-15	9.91	9.97	9.58	9.68	16079928
2011-06-16	9.67	9.90	9.57	9.77	15218976
2011-06-17	9.98	10.01	9.84	9.93	10747782
2011-06-20	9.83	10.05	9.80	9.94	8983722
2011-06-21	10.05	10.23	9.96	10.19	7950222
2011-06-22	10.12	10.32	10.07	10.08	6858660
2011-06-23	9.87	9.93	9.66	9.88	10904688
2011-06-24	9.90	9.93	9.68	9.76	6543714
2011-06-27	9.73	9.99	9.73	9.94	7880190
2011-06-28	10.01	10.04	9.92	10.04	6859662
2011-06-29	10.22	10.53	10.17	10.50	9303372
2011-06-30	10.56	10.63	10.42	10.54	5904330
2011-07-01	10.55	10.98	10.55	10.94	8269338
2011-07-05	10.90	10.90	10.69	10.80	7265892
2011-07-06	10.67	10.75	10.56	10.75	6861348
2011-07-07	10.96	11.11	10.95	11.06	7185744
2011-07-08	10.73	10.82	10.68	10.81	7501854
2011-07-11	10.52	10.54	10.19	10.23	8522718
2011-07-12	10.17	10.46	10.16	10.19	7278990
2011-07-13	10.32	10.48	10.19	10.22	7016478
2011-07-14	10.38	10.38	10.02	10.04	13303998
2011-07-15	10.18	10.18	9.88	10.03	8999796
2011-07-18	9.93	9.94	9.56	9.76	11860260
2011-07-19	9.84	10.05	9.79	10.02	10598976
2011-07-20	10.10	10.28	10.09	10.20	9784866
2011-07-21	10.38	10.68	10.38	10.63	12569220
2011-07-22	10.64	10.66	10.48	10.60	5224032
2011-07-25	10.38	10.51	10.28	10.42	7398864
2011-07-26	10.41	10.52	10.31	10.42	10343868
2011-07-27	10.31	10.32	9.89	9.92	14645280
2011-07-28	9.96	10.14	9.87	9.92	8740524
2011-07-29	9.72	10.02	9.61	9.86	14984286
2011-08-01	10.15	10.17	9.65	9.78	13118604
2011-08-02	9.69	9.74	9.25	9.26	14585076
2011-08-03	9.30	9.41	8.98	9.39	19128198
2011-08-04	9.19	9.21	8.44	8.45	22032804
2011-08-05	8.62	8.70	7.84	8.14	14139180
2011-08-08	7.61	7.91	6.50	6.62	30102210
2011-08-09	6.99	7.62	6.50	7.60	21016176
2011-08-10	7.29	7.35	6.67	6.67	26185002
2011-08-11	6.88	7.66	6.73	7.41	17539332
2011-08-12	7.70	7.86	7.21	7.30	22731174
2011-08-15	7.50	7.77	7.47	7.76	19073928
2011-08-16	7.50	7.73	7.38	7.51	19624374
2011-08-17	7.62	7.77	7.45	7.57	22308276
2011-08-18	7.05	7.07	6.72	6.84	20015322
2011-08-19	6.60	7.03	6.55	6.58	14327496
2011-08-22	6.91	6.95	6.42	6.45	26148960
2011-08-23	6.49	6.87	6.31	6.86	35536026
2011-08-24	6.85	7.23	6.81	7.20	28229640
2011-08-25	7.62	7.80	6.94	7.10	36198018
2011-08-26	6.94	7.35	6.75	7.25	28395168
2011-08-29	7.50	7.83	7.49	7.82	13671780
2011-08-30	7.70	7.86	7.51	7.75	26853432
2011-08-31	7.88	8.03	7.76	7.91	18725940
2011-09-01	7.89	7.96	7.56	7.59	14372994
2011-09-02	7.16	7.25	6.97	7.01	19278228
2011-09-06	6.55	6.82	6.52	6.80	25693146
2011-09-07	7.08	7.43	6.96	7.41	16405812
2011-09-08	7.22	7.40	7.08	7.13	22926426
2011-09-09	6.98	7.06	6.63	6.70	28177902
2011-09-12	6.44	6.83	6.44	6.83	29547738
2011-09-13	6.90	7.04	6.76	6.92	26807442
2011-09-14	7.04	7.24	6.76	7.09	22386336
2011-09-15	7.26	7.42	7.14	7.42	21274380
2011-09-16	7.46	7.58	7.21	7.45	16627290
2011-09-19	7.15	7.20	6.96	7.08	21515592
2011-09-20	7.14	7.27	7.05	7.05	17372724
2011-09-21	7.05	7.08	6.35	6.37	24496200
2011-09-22	6.09	6.17	5.80	6.00	42714540
2011-09-23	5.94	6.17	5.92	6.13	32182032
2011-09-26	6.28	6.59	6.14	6.56	18601224
2011-09-27	6.83	6.96	6.55	6.64	23695746
2011-09-28	6.68	6.73	6.25	6.27	15783468
2011-09-29	6.59	6.65	6.26	6.58	21653958
2011-09-30	6.35	6.46	6.15	6.15	18879060
2011-10-03	6.08	6.27	5.59	5.60	33241368
2011-10-04	5.46	6.06	5.28	6.04	43955358
2011-10-05	5.99	6.24	5.76	6.17	37924986
2011-10-06	6.12	6.57	5.98	6.54	26647266
2011-10-07	6.61	6.62	6.09	6.12	28602156
2011-10-10	6.38	6.71	6.37	6.70	15303108
2011-10-11	6.54	6.80	6.51	6.69	18477456
2011-10-12	6.83	7.21	6.81	6.99	21695952
2011-10-13	6.80	6.85	6.53	6.74	19907904
2011-10-14	6.92	6.99	6.70	6.91	15803526
2011-10-17	6.81	6.83	6.47	6.50	14379498
2011-10-18	6.57	7.22	6.51	7.08	30907248
2011-10-19	7.07	7.27	6.83	6.86	27870456
2011-10-20	6.86	7.10	6.70	7.06	16149852
2011-10-21	7.25	7.42	7.20	7.42	18594750
2011-10-24	7.48	7.78	7.44	7.75	21736548
2011-10-25	7.58	7.58	7.25	7.31	15391398
2011-10-26	7.57	7.62	7.26	7.54	15165414
2011-10-27	8.20	8.51	8.00	8.38	24967896
2011-10-28	8.27	8.44	8.18	8.36	15166218
2011-10-31	8.03	8.14	7.79	7.81	11809404
2011-11-01	7.13	7.49	7.09	7.13	24978960
2011-11-02	7.44	7.56	7.28	7.50	14399502
2011-11-03	7.71	7.82	7.27	7.77	20197770
2011-11-04	7.62	7.65	7.41	7.60	9574482
2011-11-07	7.55	7.70	7.41	7.66	13258992
2011-11-08	7.80	7.98	7.61	7.94	20136222
2011-11-09	7.52	7.55	7.11	7.13	14831268
2011-11-10	7.39	7.40	6.71	7.21	15841536
2011-11-11	7.41	7.60	7.40	7.53	10476738
2011-11-14	7.43	7.45	7.16	7.25	9771042
2011-11-15	7.12	7.42	7.11	7.32	11827902
2011-11-16	7.18	7.31	6.98	7.01	12445656
2011-11-17	7.02	7.04	6.66	6.73	20742462
2011-11-18	6.81	6.85	6.70	6.80	10999116
2011-11-21	6.53	6.57	6.37	6.47	12507408
2011-11-22	6.47	6.52	6.33	6.36	9307434
2011-11-23	6.23	6.23	6.00	6.01	10943724
2011-11-25	6.01	6.22	6.00	6.06	4723638
2011-11-28	6.49	6.51	6.28	6.40	9711054
2011-11-29	6.38	6.46	6.30	6.34	10265430
2011-11-30	6.78	7.11	6.72	7.08	13624128
2011-12-01	6.99	7.06	6.85	6.99	8280174
2011-12-02	7.12	7.40	7.12	7.15	10593246
2011-12-05	7.42	7.58	7.30	7.40	11575638
2011-12-06	7.32	7.49	7.26	7.40	7810374
2011-12-07	7.29	7.62	7.19	7.57	12480180
2011-12-08	7.42	7.43	7.00	7.05	16511544
2011-12-09	7.19	7.41	7.14	7.35	11564892
2011-12-12	7.12	7.13	6.93	7.03	12741258
2011-12-13	7.17	7.21	6.71	6.83	11796012
2011-12-14	6.70	6.95	6.70	6.81	13521414
2011-12-15	7.01	7.02	6.82	6.84	12536022
2011-12-16	6.94	7.09	6.87	6.93	11465142
2011-12-19	6.94	6.97	6.61	6.64	8586714
2011-12-20	6.88	7.17	6.87	7.13	13931412
2011-12-21	7.11	7.23	7.01	7.21	12562152
2011-12-22	7.27	7.49	7.24	7.47	8828718
2011-12-23	7.56	7.57	7.44	7.57	4315722
2011-12-27	7.47	7.61	7.47	7.50	5573082
2011-12-28	7.51	7.51	7.27	7.28	7386384
2011-12-29	7.32	7.49	7.31	7.48	6471594
2011-12-30	7.44	7.49	7.40	7.40	3991284
2012-01-03	7.72	7.88	7.68	7.72	9160806
2012-01-04	7.60	7.69	7.50	7.65	5851344
2012-01-05	7.52	7.91	7.45	7.83	7002762
2012-01-06	7.85	7.86	7.66	7.75	7519308
2012-01-09	7.83	7.88	7.74	7.82	8964924
2012-01-10	8.06	8.12	7.99	8.09	11044638
2012-01-11	8.00	8.23	7.95	8.21	7531686
2012-01-12	8.29	8.33	8.08	8.27	8417472
2012-01-13	7.97	8.17	7.92	8.16	10824846
2012-01-17	8.19	8.33	8.02	8.08	9594234
2012-01-18	8.06	8.31	7.99	8.29	5438556
2012-01-19	8.45	8.47	8.35	8.43	12934656
2012-01-20	8.35	8.52	8.32	8.52	6204732
2012-01-23	8.53	8.68	8.46	8.56	7783038
2012-01-24	8.39	8.57	8.33	8.56	5173302
2012-01-25	8.46	8.64	8.43	8.60	4927014
2012-01-26	8.70	8.76	8.41	8.49	7751958
2012-01-27	8.41	8.59	8.39	8.54	8355264
2012-01-30	8.38	8.43	8.27	8.39	8070372
2012-01-31	8.51	8.53	8.36	8.46	8775702
2012-02-01	8.59	8.81	8.59	8.73	10704726
2012-02-02	8.79	8.90	8.73	8.84	7029576
2012-02-03	9.12	9.27	9.09	9.26	9971802
2012-02-06	9.17	9.20	9.09	9.19	4963674
2012-02-07	9.11	9.24	9.07	9.17	6118452
2012-02-08	9.22	9.29	9.13	9.28	7011474
2012-02-09	9.38	9.42	9.16	9.25	7735122
2012-02-10	9.05	9.12	9.00	9.09	3923304
2012-02-13	9.30	9.30	9.19	9.24	4426248
2012-02-14	9.17	9.17	8.94	9.08	6036516
2012-02-15	9.14	9.20	8.95	8.99	6631446
2012-02-16	8.94	9.24	8.92	9.23	7157232
2012-02-17	9.28	9.35	9.25	9.33	5025390
2012-02-21	9.34	9.40	9.23	9.30	4717338
2012-02-22	9.23	9.28	9.08	9.09	2781168
2012-02-23	9.11	9.27	9.05	9.26	6506220
2012-02-24	9.30	9.32	9.18	9.22	4584120
2012-02-27	9.08	9.37	9.01	9.34	5354490
2012-02-28	9.36	9.42	9.26	9.37	6100284
2012-02-29	9.41	9.54	9.26	9.28	8849484
2012-03-01	9.37	9.53	9.36	9.49	7318332
2012-03-02	9.48	9.52	9.37	9.40	5639898
2012-03-05	9.34	9.36	9.25	9.35	4763832
2012-03-06	9.10	9.14	8.89	8.94	6648990
2012-03-07	9.03	9.16	8.97	9.14	3593202
2012-03-08	9.26	9.33	9.17	9.31	4503354
2012-03-09	9.35	9.54	9.32	9.45	6287166
2012-03-12	9.45	9.45	9.30	9.42	4849836
2012-03-13	9.56	10.08	9.53	10.07	8644230
2012-03-14	10.06	10.16	9.89	10.07	8513262
2012-03-15	10.14	10.40	10.00	10.38	12809244
2012-03-16	10.44	10.47	10.33	10.42	10105602
2012-03-19	10.41	10.73	10.35	10.54	14105964
2012-03-20	10.44	10.63	10.37	10.58	11200338
2012-03-21	10.64	10.65	10.44	10.48	9744720
2012-03-22	10.30	10.35	10.14	10.21	16793448
2012-03-23	10.20	10.40	10.14	10.38	11564376
2012-03-26	10.59	10.70	10.51	10.69	10557258
2012-03-27	10.70	10.74	10.52	10.53	8653062
2012-03-28	10.53	10.63	10.37	10.58	10737822
2012-03-29	10.42	10.47	10.21	10.41	11420412
2012-03-30	10.51	10.52	10.32	10.47	8640246
2012-04-02	10.43	10.72	10.38	10.64	8253516
2012-04-03	10.59	10.64	10.40	10.57	11186352
2012-04-04	10.34	10.39	10.17	10.26	7806342
2012-04-05	10.16	10.32	10.13	10.21	8435532
2012-04-09	9.87	10.02	9.81	9.92	6471840
2012-04-10	9.91	9.98	9.49	9.50	16797300
2012-04-11	9.75	9.84	9.70	9.78	7772040
2012-04-12	9.81	10.15	9.78	10.13	8057664
2012-04-13	10.10	10.10	9.72	9.73	7637826
2012-04-16	9.89	9.98	9.71	9.86	9125742
2012-04-17	10.00	10.19	9.95	10.13	5955282
2012-04-18	10.00	10.13	9.96	9.98	5636994
2012-04-19	10.08	10.09	9.78	9.91	9015372
2012-04-20	10.00	10.03	9.86	9.86	4789164
2012-04-23	9.57	9.70	9.52	9.69	6919578
2012-04-24	9.71	9.91	9.71	9.89	6306870
2012-04-25	10.05	10.14	9.94	10.11	7241688
2012-04-26	10.05	10.31	10.04	10.28	7756488
2012-04-27	10.35	10.36	10.16	10.30	7469340
2012-04-30	10.25	10.26	10.07	10.17	4071828
2012-05-01	10.17	10.54	10.16	10.37	7845252
2012-05-02	10.24	10.28	10.07	10.22	6010182
2012-05-03	10.24	10.26	10.00	10.04	6102528
2012-05-04	9.92	9.95	9.71	9.76	11062314
2012-05-07	9.65	9.92	9.65	9.85	7011678
2012-05-08	9.74	9.82	9.58	9.75	8366298
2012-05-09	9.52	9.70	9.42	9.56	5441832
2012-05-10	9.77	9.81	9.60	9.64	5253090
2012-05-11	9.28	9.62	9.27	9.47	4826094
2012-05-14	9.25	9.31	9.12	9.13	4855956
2012-05-15	9.13	9.23	9.00	9.03	7028376
2012-05-16	9.13	9.21	8.79	8.80	7153152
2012-05-17	8.78	8.79	8.41	8.41	12033276
2012-05-18	8.48	8.48	8.18	8.22	8291010
2012-05-21	8.28	8.49	8.16	8.42	7107312
2012-05-22	8.51	8.76	8.44	8.56	7888800
2012-05-23	8.39	8.64	8.26	8.62	7560024
2012-05-24	8.68	8.72	8.46	8.65	5828070
2012-05-25	8.63	8.71	8.54	8.59	7001814
2012-05-29	8.73	8.82	8.66	8.81	7639800
2012-05-30	8.62	8.63	8.43	8.43	8806938
2012-05-31	8.45	8.65	8.28	8.53	8561322
2012-06-01	8.21	8.24	7.92	7.93	10478226
2012-06-04	7.95	7.98	7.72	7.80	7932192
2012-06-05	7.77	8.07	7.76	8.03	5799372
2012-06-06	8.20	8.49	8.14	8.48	5533770
2012-06-07	8.72	8.76	8.42	8.45	4895808
2012-06-08	8.39	8.64	8.30	8.63	4722630
2012-06-11	8.85	8.85	8.32	8.33	6129228
2012-06-12	8.37	8.57	8.26	8.56	8914470
2012-06-13	8.49	8.70	8.42	8.48	8707872
2012-06-14	8.52	8.77	8.48	8.69	7098546
2012-06-15	8.77	8.91	8.67	8.89	4793424
2012-06-18	8.80	8.98	8.75	8.85	5041170
2012-06-19	8.97	9.20	8.93	9.11	4497450
2012-06-20	9.15	9.25	8.98	9.15	5298210
2012-06-21	9.16	9.25	8.73	8.76	6125208
2012-06-22	8.87	8.97	8.81	8.92	4135422
2012-06-25	8.69	8.69	8.50	8.57	4987176
2012-06-26	8.65	8.75	8.54	8.68	5493318
2012-06-27	8.73	8.91	8.66	8.86	7298958
2012-06-28	8.67	8.87	8.58	8.85	7585968
2012-06-29	9.25	9.30	9.15	9.29	5207142
2012-07-02	9.36	9.44	9.22	9.43	4780848
2012-07-03	9.41	9.58	9.39	9.54	2730144
2012-07-05	9.46	9.46	9.29	9.32	3313812
2012-07-06	9.10	9.24	9.09	9.20	3595656
2012-07-09	9.13	9.20	9.05	9.14	3097638
2012-07-10	9.26	9.30	8.91	8.99	4144296
2012-07-11	8.99	9.12	8.95	9.08	4333752
2012-07-12	8.94	9.05	8.84	8.96	5651430
2012-07-13	9.03	9.41	9.03	9.38	3593022
2012-07-16	9.41	9.46	9.31	9.36	3318360
2012-07-17	9.49	9.50	9.21	9.48	3864654
2012-07-18	9.41	9.50	9.35	9.41	2857566
2012-07-19	9.42	9.46	9.19	9.24	3491970
2012-07-20	9.12	9.14	8.99	9.01	3187866
2012-07-23	8.70	8.91	8.67	8.86	5584086
2012-07-24	8.90	8.90	8.65	8.79	4850424
2012-07-25	8.87	8.94	8.74	8.83	3629280
2012-07-26	9.10	9.14	8.99	9.07	3862650
2012-07-27	9.19	9.50	9.12	9.42	5210994
2012-07-30	9.37	9.51	9.36	9.39	3850488
2012-07-31	9.34	9.39	9.27	9.32	3326568
2012-08-01	9.37	9.42	9.20	9.21	2702976
2012-08-02	9.07	9.17	8.92	9.08	4428942
2012-08-03	9.34	9.53	9.31	9.48	4157280
2012-08-06	9.54	9.63	9.48	9.49	3164520
2012-08-07	9.54	9.69	9.54	9.57	4960998
2012-08-08	9.49	9.63	9.47	9.58	2147070
2012-08-09	9.52	9.64	9.51	9.55	1513674
2012-08-10	9.49	9.58	9.45	9.56	2104614
2012-08-13	9.52	9.58	9.43	9.56	2068410
2012-08-14	9.66	9.70	9.52	9.57	2523246
2012-08-15	9.53	9.66	9.52	9.62	1789302
2012-08-16	9.65	9.77	9.57	9.74	2702934
2012-08-17	9.78	9.80	9.72	9.80	1901664
2012-08-20	9.76	9.84	9.73	9.83	2459874
2012-08-21	9.87	10.06	9.82	9.88	3335742
2012-08-22	9.80	9.90	9.73	9.84	2902956
2012-08-23	9.79	9.82	9.65	9.67	2709930
2012-08-24	9.61	9.81	9.59	9.76	2134158
2012-08-27	9.82	9.84	9.72	9.77	2105652
2012-08-28	9.71	9.85	9.69	9.76	2579562
2012-08-29	9.80	9.85	9.75	9.82	1490322
2012-08-30	9.74	9.77	9.62	9.72	2554836
2012-08-31	9.81	9.87	9.69	9.82	2527200
2012-09-04	9.81	9.92	9.74	9.87	2206818
2012-09-05	9.87	9.92	9.80	9.86	2317020
2012-09-06	9.95	10.29	9.95	10.27	3364968
2012-09-07	10.33	10.49	10.33	10.47	3867300
2012-09-10	10.44	10.49	10.30	10.31	2550066
2012-09-11	10.31	10.48	10.28	10.47	2634804
2012-09-12	10.56	10.63	10.51	10.58	2805120
2012-09-13	10.56	11.09	10.50	11.03	5960238
2012-09-14	11.18	11.38	11.13	11.21	5835810
2012-09-17	11.13	11.20	10.96	11.00	2793438
2012-09-18	10.91	10.97	10.83	10.89	2490150
2012-09-19	10.95	11.00	10.86	10.86	2417808
2012-09-20	10.70	10.75	10.60	10.74	2071398
2012-09-21	10.92	10.92	10.69	10.70	1916526
2012-09-24	10.58	10.78	10.56	10.69	2686032
2012-09-25	10.76	10.79	10.37	10.38	2606724
2012-09-26	10.32	10.37	10.21	10.25	2631372
2012-09-27	10.35	10.51	10.30	10.43	1527390
2012-09-28	10.35	10.46	10.27	10.36	2642010
2012-10-01	10.49	10.65	10.38	10.43	2434854
2012-10-02	10.53	10.54	10.40	10.49	2513448
2012-10-03	10.54	10.72	10.44	10.66	2915508
2012-10-04	10.76	10.94	10.73	10.93	3923214
2012-10-05	11.08	11.11	10.86	10.95	2419494
2012-10-08	10.83	10.94	10.81	10.91	1437402
2012-10-09	10.91	10.98	10.71	10.73	2831868
2012-10-10	10.73	10.82	10.64	10.75	2622882
2012-10-11	10.94	10.98	10.84	10.86	2674200
2012-10-12	10.72	10.81	10.54	10.59	3182280
2012-10-15	10.66	10.80	10.55	10.80	2737122
2012-10-16	10.88	10.99	10.86	10.92	2534304
2012-10-17	10.99	11.19	10.96	11.17	2187402
2012-10-18	11.14	11.29	11.11	11.21	2512434
2012-10-19	11.14	11.14	10.83	10.92	2471148
2012-10-22	10.92	10.98	10.74	10.91	3410442
2012-10-23	10.64	10.67	10.49	10.61	4165548
2012-10-24	10.72	10.75	10.56	10.60	3148146
2012-10-25	10.78	10.81	10.50	10.64	2378664
2012-10-26	10.60	10.63	10.40	10.53	2443692
2012-10-31	10.53	10.63	10.47	10.62	2130546
2012-11-01	10.67	10.89	10.63	10.88	2498808
2012-11-02	11.01	11.02	10.73	10.75	3407562
2012-11-05	10.71	10.75	10.52	10.71	2646114
2012-11-06	10.78	10.98	10.76	10.93	2252652
2012-11-07	10.65	10.65	10.24	10.29	8357550
2012-11-08	10.37	10.49	10.12	10.13	7493190
2012-11-09	10.05	10.33	10.01	10.15	5032116
2012-11-12	10.25	10.25	10.11	10.16	1562724
2012-11-13	10.04	10.28	10.00	10.04	3067692
2012-11-14	10.09	10.13	9.63	9.69	5823522
2012-11-15	9.65	9.84	9.62	9.71	6507372
2012-11-16	9.75	9.88	9.59	9.86	5585274
2012-11-19	10.09	10.22	10.07	10.20	5788992
2012-11-20	10.17	10.35	10.11	10.32	3941010
2012-11-21	10.33	10.35	10.22	10.33	2161446
2012-11-23	10.42	10.57	10.40	10.57	1634382
2012-11-26	10.44	10.51	10.38	10.50	2997732
2012-11-27	10.46	10.54	10.32	10.34	6009186
2012-11-28	10.21	10.43	10.08	10.43	5087646
2012-11-29	10.51	10.58	10.43	10.52	4250610
2012-11-30	10.48	10.59	10.45	10.52	3412530
2012-12-03	10.62	10.65	10.45	10.47	4879542
2012-12-04	10.42	10.51	10.33	10.41	4256034
2012-12-05	10.48	10.69	10.39	10.61	4726548
2012-12-06	10.62	10.68	10.56	10.68	3678366
2012-12-07	10.78	10.81	10.69	10.80	5143026
2012-12-10	10.73	10.82	10.69	10.77	3711570
2012-12-11	10.85	10.96	10.80	10.86	4043472
2012-12-12	10.93	11.09	10.89	10.93	5346006
2012-12-13	10.91	10.97	10.77	10.81	4272540
2012-12-14	10.81	10.83	10.72	10.74	3632262
2012-12-17	10.84	11.14	10.84	11.14	5874972
2012-12-18	11.21	11.43	11.17	11.42	9129846
2012-12-19	11.46	11.48	11.30	11.31	7257918
2012-12-20	11.35	11.60	11.29	11.60	5719308
2012-12-21	11.22	11.44	11.22	11.36	4794228
2012-12-24	11.29	11.37	11.27	11.33	695976
2012-12-26	11.37	11.37	11.21	11.24	1728606
2012-12-27	11.27	11.33	10.92	11.19	2374746
2012-12-28	11.00	11.18	11.00	11.03	1385280
2012-12-31	10.95	11.31	10.89	11.31	3367656
2013-01-02	11.68	11.93	11.68	11.92	3921936
2013-01-03	11.72	11.99	11.72	11.92	1260720
2013-01-04	11.93	12.22	11.92	12.20	2869932
2013-01-07	12.15	12.16	12.03	12.13	2271984
2013-01-08	12.10	12.12	11.98	12.08	2345778
2013-01-09	12.16	12.25	12.04	12.09	2050908
2013-01-10	12.18	12.35	12.16	12.35	2749308
2013-01-11	12.29	12.32	12.16	12.29	1812342
2013-01-14	12.29	12.33	12.12	12.25	2151018
2013-01-15	12.14	12.36	12.11	12.34	1627446
2013-01-16	12.31	12.38	12.23	12.35	2024946
2013-01-17	12.34	12.41	12.25	12.35	3109140
2013-01-18	12.37	12.39	12.21	12.37	1678284
2013-01-22	12.32	12.60	12.32	12.59	2377308
2013-01-23	12.56	12.60	12.48	12.58	1795956
2013-01-24	12.62	12.80	12.59	12.68	2230728
2013-01-25	12.78	12.79	12.64	12.78	2365812
2013-01-28	12.79	12.81	12.61	12.69	1281738
2013-01-29	12.67	12.81	12.64	12.80	1515786
2013-01-30	12.77	12.79	12.63	12.68	2292048
2013-01-31	12.64	12.72	12.59	12.68	2473128
2013-02-01	12.81	13.04	12.81	13.00	2678754
2013-02-04	12.83	12.89	12.69	12.72	4518888
2013-02-05	12.87	13.05	12.83	12.99	2191668
2013-02-06	12.90	13.07	12.84	13.06	3012996
2013-02-07	13.05	13.12	12.80	12.95	4635624
2013-02-08	12.98	13.06	12.97	13.05	8726208
2013-02-11	13.04	13.17	13.00	13.12	4456620
2013-02-12	13.14	13.33	13.09	13.32	3170712
2013-02-13	13.36	13.39	13.18	13.27	3864372
2013-02-14	13.17	13.36	13.15	13.34	3558966
2013-02-15	13.38	13.38	13.18	13.27	4992414
2013-02-19	13.30	13.49	13.30	13.47	4111506
2013-02-20	13.45	13.49	13.09	13.09	4523850
2013-02-21	13.03	13.05	12.83	12.91	4794090
2013-02-22	13.07	13.21	13.04	13.21	4980984
2013-02-25	13.40	13.40	12.55	12.56	7500276
2013-02-26	12.70	12.75	12.46	12.69	9579852
2013-02-27	12.68	13.10	12.65	13.06	6191676
2013-02-28	13.02	13.21	12.97	13.01	2438412
2013-03-01	12.82	13.13	12.71	13.08	7540692
2013-03-04	13.00	13.30	12.99	13.29	3449352
2013-03-05	13.42	13.65	13.40	13.52	8194320
2013-03-06	13.66	13.74	13.55	13.66	6084324
2013-03-07	13.69	13.84	13.69	13.81	5340810
2013-03-08	13.93	13.98	13.74	13.90	5112882
2013-03-11	13.89	14.10	13.85	14.08	3547524
2013-03-12	14.07	14.07	13.86	13.92	2575074
2013-03-13	13.94	14.04	13.87	14.01	2996670
2013-03-14	14.09	14.21	14.06	14.19	4061910
2013-03-15	14.16	14.28	14.07	14.24	4164912
2013-03-18	13.92	14.12	13.85	14.00	6373416
2013-03-19	14.09	14.14	13.72	13.87	7179534
2013-03-20	13.99	14.10	13.97	14.04	4104492
2013-03-21	13.92	14.02	13.76	13.77	3762774
2013-03-22	13.89	13.96	13.80	13.92	4188534
2013-03-25	14.04	14.09	13.78	13.89	3050370
2013-03-26	13.95	14.08	13.91	14.07	4589442
2013-03-27	13.90	14.02	13.82	13.99	2195796
2013-03-28	13.98	14.10	13.92	14.06	2004318
2013-04-01	14.02	14.17	13.86	13.93	1893048
2013-04-02	14.00	14.12	14.00	14.05	1919310
2013-04-03	14.08	14.09	13.55	13.62	3091068
2013-04-04	13.62	13.89	13.62	13.87	1867632
2013-04-05	13.50	13.83	13.44	13.80	2413560
2013-04-08	13.77	14.07	13.68	14.07	2008554
2013-04-09	14.12	14.26	14.02	14.13	2672598
2013-04-10	14.23	14.48	14.23	14.45	2037234
2013-04-11	14.43	14.67	14.41	14.55	2681088
2013-04-12	14.39	14.49	14.28	14.42	2876406
2013-04-15	14.35	14.44	13.76	13.76	4948866
2013-04-16	14.14	14.22	13.89	14.19	2374944
2013-04-17	13.95	13.96	13.50	13.69	2973726
2013-04-18	13.69	13.74	13.35	13.46	3684402
2013-04-19	13.57	13.82	13.50	13.82	2085720
2013-04-22	13.83	13.88	13.59	13.83	1351986
2013-04-23	13.99	14.28	13.99	14.27	2878044
2013-04-24	14.27	14.48	14.27	14.45	946758
2013-04-25	14.54	14.73	14.48	14.59	1153014
2013-04-26	14.57	14.61	14.36	14.45	861612
2013-04-29	14.56	14.63	14.49	14.60	1131126
2013-04-30	14.57	14.72	14.51	14.71	1591038
2013-05-01	14.66	14.67	14.38	14.40	1777944
2013-05-02	14.53	14.69	14.48	14.66	1259340
2013-05-03	14.88	15.07	14.88	14.93	2056290
2013-05-06	15.00	15.24	15.00	15.22	1398894
2013-05-07	15.27	15.97	15.18	15.42	1758144
2013-05-08	15.36	15.63	15.33	15.61	1634826
2013-05-09	15.57	15.62	15.35	15.40	1287810
2013-05-10	15.35	15.52	15.35	15.52	737010
2013-05-13	15.49	15.67	15.42	15.60	1328166
2013-05-14	15.62	16.09	15.62	16.09	1238244
2013-05-15	16.00	16.41	16.00	16.35	2336760
2013-05-16	16.26	16.44	16.09	16.16	2349246
2013-05-17	16.34	16.58	16.31	16.56	2123046
2013-05-20	16.63	16.73	16.49	16.59	1787970
2013-05-21	16.64	16.79	16.58	16.66	1235286
2013-05-22	16.81	17.09	16.12	16.26	3476208
2013-05-23	15.79	16.18	15.71	16.03	2893782
2013-05-24	15.83	16.06	15.74	16.05	1255032
2013-05-28	16.53	16.62	16.16	16.29	2358264
2013-05-29	16.17	16.36	15.96	16.24	2491164
2013-05-30	16.24	16.65	16.22	16.54	3152076
2013-05-31	16.48	16.57	16.03	16.03	1301418
2013-06-03	16.16	16.19	15.64	16.08	2239890
2013-06-04	16.08	16.27	15.72	15.80	1982070
2013-06-05	15.76	15.84	15.22	15.31	4081872
2013-06-06	15.25	15.76	15.12	15.75	2168418
2013-06-07	15.92	16.22	15.78	16.18	2626716
2013-06-10	16.33	16.35	16.09	16.23	2193618
2013-06-11	15.96	16.03	15.68	15.70	2638296
2013-06-12	15.98	15.98	15.33	15.40	2348196
2013-06-13	15.35	16.02	15.29	15.98	3531816
2013-06-14	15.94	16.05	15.58	15.64	2421000
2013-06-17	15.88	16.05	15.75	15.91	2429634
2013-06-18	15.90	16.20	15.90	16.12	2177058
2013-06-19	16.12	16.17	15.66	15.68	3586632
2013-06-20	15.35	15.46	14.87	14.96	8060232
2013-06-21	15.17	15.21	14.69	15.03	3725784
2013-06-24	14.63	14.84	14.22	14.53	3993516
2013-06-25	14.87	15.17	14.72	15.04	3648990
2013-06-26	15.36	15.43	15.15	15.34	4568940
2013-06-27	15.48	15.80	15.48	15.76	3911004
2013-06-28	15.66	15.73	15.42	15.57	1828314
2013-07-01	15.75	16.02	15.72	15.74	2137560
2013-07-02	15.74	16.03	15.61	15.79	2508276
2013-07-03	15.55	15.76	15.48	15.70	756762
2013-07-05	15.93	16.19	15.74	16.18	3042876
2013-07-08	16.34	16.49	16.28	16.37	4003644
2013-07-09	16.63	16.65	16.34	16.63	2282058
2013-07-10	16.57	16.60	16.30	16.45	2638992
2013-07-11	16.85	16.85	16.57	16.79	3361866
2013-07-12	16.90	17.00	16.82	16.99	1985520
2013-07-15	17.17	17.20	17.00	17.14	2126580
2013-07-16	17.21	17.22	16.87	16.99	1270764
2013-07-17	17.05	17.22	16.98	17.14	1182852
2013-07-18	17.25	17.59	17.25	17.58	1884132
2013-07-19	17.51	17.58	17.39	17.57	1112748
2013-07-22	17.50	17.80	17.50	17.79	1460706
2013-07-23	17.86	17.88	17.65	17.70	966180
2013-07-24	17.78	17.78	17.32	17.38	2264982
2013-07-25	17.34	17.49	17.19	17.47	1714926
2013-07-26	17.31	17.43	17.14	17.42	1638288
2013-07-29	17.34	17.35	17.09	17.19	1287798
2013-07-30	17.33	17.42	17.11	17.19	1104408
2013-07-31	17.24	17.44	17.09	17.10	1996230
2013-08-01	17.38	17.67	17.38	17.62	1139040
2013-08-02	17.56	17.75	17.53	17.63	1224564
2013-08-05	17.56	17.67	17.50	17.56	783750
2013-08-06	17.55	17.55	17.24	17.29	820584
2013-08-07	17.12	17.12	16.90	17.05	1908168
2013-08-08	17.24	17.30	16.91	17.12	980526
2013-08-09	16.99	17.21	16.98	17.06	579720
2013-08-12	16.89	16.99	16.82	16.90	854658
2013-08-13	16.98	17.08	16.73	16.98	1137858
2013-08-14	17.07	17.09	16.87	16.87	966678
2013-08-15	16.65	16.65	16.28	16.36	1782768
2013-08-16	16.36	16.50	16.20	16.25	785376
2013-08-19	16.15	16.21	15.85	15.85	1587486
2013-08-20	15.89	16.26	15.83	16.17	1136388
2013-08-21	16.05	16.34	15.87	16.01	1667112
2013-08-22	16.14	16.38	16.11	16.34	656562
2013-08-23	16.39	16.42	16.24	16.39	695406
2013-08-26	16.43	16.50	16.19	16.20	869502
2013-08-27	15.83	15.92	15.46	15.48	2269890
2013-08-28	15.40	15.69	15.32	15.51	1104258
2013-08-29	15.49	15.77	15.45	15.60	988500
2013-08-30	15.64	15.64	15.33	15.41	1525626
2013-09-03	15.76	15.90	15.43	15.61	1109406
2013-09-04	15.64	15.96	15.56	15.83	620652
2013-09-05	15.86	16.04	15.83	15.89	581922
2013-09-06	16.02	16.09	15.59	15.91	1055910
2013-09-09	16.04	16.28	15.99	16.27	878532
2013-09-10	16.51	16.66	16.51	16.64	891804
2013-09-11	16.61	16.72	16.52	16.71	667554
2013-09-12	16.73	16.74	16.47	16.51	839178
2013-09-13	16.51	16.62	16.49	16.61	708006
2013-09-16	16.94	17.05	16.88	16.92	792384
2013-09-17	16.92	17.10	16.92	17.09	630570
2013-09-18	17.01	17.62	16.94	17.47	1297692
2013-09-19	17.59	17.62	17.26	17.31	1429776
2013-09-20	17.34	17.39	17.09	17.11	1250520
2013-09-23	16.98	16.98	16.69	16.72	1282482
2013-09-24	16.75	16.81	16.53	16.55	560310
2013-09-25	16.58	16.77	16.43	16.67	549192
2013-09-26	16.77	16.88	16.57	16.72	467838
2013-09-27	16.59	16.65	16.50	16.60	535116
2013-09-30	16.25	16.50	16.18	16.37	1190766
2013-10-01	16.47	16.71	16.44	16.66	821514
2013-10-02	16.48	16.63	16.35	16.60	768288
2013-10-03	16.54	16.56	16.13	16.32	1012788
2013-10-04	16.36	16.59	16.32	16.58	1178484
2013-10-07	16.30	16.41	16.19	16.23	591660
2013-10-08	16.23	16.27	15.79	15.80	1392564
2013-10-09	15.88	16.02	15.69	15.89	1138116
2013-10-10	16.32	16.78	16.26	16.76	1413210
2013-10-11	16.73	17.01	16.61	17.01	800736
2013-10-14	16.78	17.18	16.75	17.15	701328
2013-10-15	17.12	17.22	16.87	16.91	576864
2013-10-16	17.11	17.60	17.08	17.58	931050
2013-10-17	17.40	17.96	17.40	17.94	1415796
2013-10-18	18.01	18.08	17.80	18.04	958812
2013-10-21	18.00	18.06	17.92	17.97	874002
2013-10-22	18.05	18.25	18.00	18.05	481206
2013-10-23	17.91	17.93	17.73	17.81	478260
2013-10-24	17.91	17.93	17.76	17.93	334248
2013-10-25	17.91	18.07	17.88	18.06	194130
2013-10-28	18.13	18.13	17.94	18.01	311172
2013-10-29	18.13	18.13	17.97	18.10	332496
2013-10-30	18.11	18.13	17.81	17.89	705822
2013-10-31	17.85	17.85	17.52	17.52	440196
2013-11-01	17.59	17.67	17.44	17.62	414420
2013-11-04	17.69	17.72	17.53	17.62	182100
2013-11-05	17.52	17.55	17.38	17.45	259116
2013-11-06	17.55	17.67	17.52	17.57	362556
2013-11-07	17.70	17.71	17.17	17.18	584364
2013-11-08	17.19	17.83	17.19	17.82	562482
2013-11-11	17.83	17.91	17.72	17.86	194382
2013-11-12	17.73	17.77	17.46	17.57	539178
2013-11-13	17.41	17.87	17.35	17.86	383826
2013-11-14	17.88	18.17	17.87	18.14	371352
2013-11-15	18.25	18.32	18.14	18.30	424824
2013-11-18	18.38	18.50	18.17	18.25	1374336
2013-11-19	18.22	18.40	18.17	18.23	577842
2013-11-20	18.28	18.40	18.01	18.11	595716
2013-11-21	18.22	18.64	18.22	18.61	409224
2013-11-22	18.59	18.78	18.56	18.76	797148
2013-11-25	18.87	18.94	18.75	18.79	599262
2013-11-26	18.76	18.91	18.76	18.79	310542
2013-11-27	18.80	18.94	18.77	18.93	594186
2013-11-29	19.00	19.00	18.77	18.77	186630
2013-12-02	18.82	19.02	18.65	18.68	372420
2013-12-03	18.54	18.61	18.22	18.37	899940
2013-12-04	18.26	18.60	18.16	18.43	539886
2013-12-05	18.33	18.38	18.15	18.20	982884
2013-12-06	18.50	18.69	18.43	18.65	1124562
2013-12-09	18.73	18.83	18.70	18.76	490818
2013-12-10	18.72	18.84	18.63	18.63	428700
2013-12-11	18.68	18.68	18.13	18.17	741198
2013-12-12	18.18	18.31	18.07	18.16	492162
2013-12-13	18.30	18.36	18.15	18.21	520914
2013-12-16	18.39	18.50	18.39	18.41	413430
2013-12-17	18.52	18.52	18.22	18.29	318810
2013-12-18	18.38	19.09	18.02	19.06	987468
2013-12-19	18.90	19.05	18.87	18.95	646398
2013-12-20	18.98	19.26	18.92	19.16	936972
2013-12-23	19.36	19.46	19.31	19.39	429006
2013-12-24	19.40	19.46	19.33	19.45	263646
2013-12-26	19.49	19.57	19.45	19.51	404088
2013-12-27	19.52	19.55	19.45	19.50	255714
2013-12-30	19.55	19.58	19.43	19.48	365622
2013-12-31	19.53	19.65	19.52	19.63	340056
2014-01-02	19.55	19.57	19.31	19.40	840336
2014-01-03	19.47	19.72	19.47	19.60	500148
2014-01-06	19.80	19.88	19.61	19.63	420546
2014-01-07	19.85	19.88	19.62	19.71	472818
2014-01-08	19.72	19.84	19.65	19.80	386256
2014-01-09	19.93	19.93	19.71	19.92	309120
2014-01-10	19.94	19.96	19.73	19.91	399912
2014-01-13	19.89	19.89	19.26	19.33	854886
2014-01-14	19.52	19.68	19.35	19.64	350250
2014-01-15	19.82	20.07	19.82	20.07	522582
2014-01-16	19.98	19.98	19.75	19.79	303744
2014-01-17	19.91	19.95	19.70	19.75	561870
2014-01-21	19.90	20.04	19.65	19.84	627978
2014-01-22	19.90	19.97	19.83	19.91	213930
2014-01-23	19.74	19.75	19.19	19.37	813282
2014-01-24	19.13	19.13	18.48	18.49	1102698
2014-01-27	18.53	18.64	17.99	18.18	864558
2014-01-28	18.34	18.68	18.34	18.62	545268
2014-01-29	18.32	18.54	18.13	18.24	693822
2014-01-30	18.59	18.80	18.46	18.70	504840
2014-01-31	18.24	18.60	18.07	18.28	472092
2014-02-03	18.25	18.33	17.34	17.40	1888236
2014-02-04	17.57	17.87	17.41	17.70	710910
2014-02-05	17.63	17.77	17.42	17.69	403698
2014-02-06	17.72	18.18	17.72	18.17	1116216
2014-02-07	18.30	18.61	18.21	18.60	863616
2014-02-10	18.66	18.66	18.46	18.65	438372
2014-02-11	18.76	19.08	18.64	19.00	638844
2014-02-12	19.07	19.18	18.91	19.02	423900
2014-02-13	18.72	19.19	18.70	19.16	491856
2014-02-14	19.16	19.28	19.08	19.25	434766
2014-02-18	19.25	19.39	19.18	19.35	398892
2014-02-19	19.21	19.47	18.84	18.89	534930
2014-02-20	18.85	19.03	18.70	18.95	358512
2014-02-21	19.03	19.13	18.93	18.98	303816
2014-02-24	19.02	19.47	18.97	19.27	460878
2014-02-25	19.25	19.34	19.05	19.09	346704
2014-02-26	19.17	19.24	18.93	19.10	404304
2014-02-27	19.03	19.27	18.95	19.25	204084
2014-02-28	19.29	19.66	19.25	19.47	693408
2014-03-03	18.98	19.21	18.91	19.14	920256
2014-03-04	19.58	19.92	19.52	19.86	1016598
2014-03-05	19.87	20.12	19.87	20.08	457794
2014-03-06	20.18	20.39	20.18	20.31	1296342
2014-03-07	20.53	20.60	20.28	20.45	505554
2014-03-10	20.34	20.48	20.22	20.43	389820
2014-03-11	20.46	20.49	20.15	20.22	470370
2014-03-12	20.04	20.20	19.81	20.20	573144
2014-03-13	20.30	20.35	19.68	19.77	660972
2014-03-14	19.63	19.93	19.53	19.61	574248
2014-03-17	19.94	20.07	19.84	19.98	594660
2014-03-18	20.12	20.19	19.98	20.18	619176
2014-03-19	20.15	20.33	19.81	20.05	823866
2014-03-20	19.94	20.64	19.94	20.58	883086
2014-03-21	20.79	21.03	20.52	20.58	780552
2014-03-24	20.71	20.78	20.30	20.49	534576
2014-03-25	20.73	20.73	20.30	20.49	345150
2014-03-26	20.67	20.67	20.02	20.03	467262
2014-03-27	19.93	20.03	19.62	19.81	966930
2014-03-28	19.97	20.20	19.83	19.93	265956
2014-03-31	20.17	20.39	20.17	20.36	317886
2014-04-01	20.47	20.56	20.35	20.55	357444
2014-04-02	20.59	20.64	20.44	20.59	232764
2014-04-03	20.56	20.61	20.38	20.52	274440
2014-04-04	20.71	20.73	20.03	20.05	380064
2014-04-07	19.91	20.00	19.45	19.48	1151442
2014-04-08	19.49	19.60	19.25	19.55	627648
2014-04-09	19.75	19.88	19.48	19.86	491232
2014-04-10	19.90	19.92	18.98	18.99	946086
2014-04-11	18.64	18.97	18.42	18.55	776742
2014-04-14	18.92	19.02	18.48	18.83	505242
2014-04-15	18.94	19.22	18.65	19.17	536160
2014-04-16	19.33	19.53	19.18	19.52	423780
2014-04-17	19.58	19.63	19.40	19.55	366228
2014-04-21	19.50	19.60	19.48	19.53	307002
2014-04-22	19.50	19.90	19.50	19.81	337566
2014-04-23	19.79	19.87	19.72	19.84	297450
2014-04-24	19.97	19.99	19.68	19.83	444720
2014-04-25	19.63	19.70	19.38	19.40	324480
2014-04-28	19.45	19.49	18.89	19.24	406470
2014-04-29	19.34	19.56	19.34	19.54	346434
2014-04-30	19.49	19.70	19.42	19.66	396744
2014-05-01	19.65	19.80	19.55	19.71	1039734
2014-05-02	19.83	20.04	19.65	19.73	414666
2014-05-05	19.34	19.62	19.28	19.61	324132
2014-05-06	19.44	19.45	19.10	19.11	681564
2014-05-07	19.15	19.61	19.15	19.61	494670
2014-05-08	19.50	19.88	19.50	19.67	1010286
2014-05-09	19.64	19.68	19.44	19.65	258294
2014-05-12	19.77	20.07	19.77	20.05	412446
2014-05-13	20.06	20.16	19.94	19.95	282546
2014-05-14	19.84	19.93	19.62	19.63	218256
2014-05-15	19.54	19.54	18.98	19.25	793560
2014-05-16	19.27	19.34	19.05	19.34	246438
2014-05-19	19.27	19.56	19.20	19.54	206850
2014-05-20	19.40	19.50	19.17	19.29	298878
2014-05-21	19.48	19.63	19.46	19.54	273774
2014-05-22	19.55	19.73	19.48	19.67	220926
2014-05-23	19.71	19.83	19.67	19.81	510570
2014-05-27	19.89	20.29	19.89	20.17	527430
2014-05-28	20.13	20.16	20.00	20.07	233376
2014-05-29	20.13	20.16	20.01	20.15	181092
2014-05-30	20.10	20.25	20.10	20.22	313224
2014-06-02	20.22	20.37	20.11	20.34	226926
2014-06-03	20.21	20.38	20.21	20.37	184236
2014-06-04	20.31	20.53	20.30	20.51	371052
2014-06-05	20.55	20.92	20.40	20.90	642888
2014-06-06	20.95	21.20	20.94	21.17	478548
2014-06-09	21.17	21.35	21.17	21.27	307086
2014-06-10	21.16	21.24	21.12	21.23	191994
2014-06-11	21.02	21.09	20.85	20.97	347022
2014-06-12	20.93	20.96	20.66	20.76	267276
2014-06-13	20.76	20.88	20.65	20.75	204174
2014-06-16	20.66	20.69	20.46	20.56	361986
2014-06-17	20.52	20.99	20.52	20.94	290934
2014-06-18	20.92	21.22	20.79	21.20	366042
2014-06-19	21.15	21.18	20.99	21.13	297468
2014-06-20	21.22	21.29	21.15	21.24	495198
2014-06-23	21.23	21.33	21.13	21.31	319794
2014-06-24	21.21	21.43	21.01	21.03	310704
2014-06-25	20.91	21.12	20.81	21.08	281730
2014-06-26	21.12	21.12	20.67	20.98	339726
2014-06-27	20.83	21.11	20.83	21.11	148752
2014-06-30	21.07	21.17	21.02	21.12	142986
2014-07-01	21.19	21.59	21.19	21.41	433548
2014-07-02	21.41	21.49	21.34	21.37	247476
2014-07-03	21.56	21.69	21.56	21.64	275244
2014-07-07	21.55	21.59	21.37	21.46	198450
2014-07-08	21.34	21.37	21.06	21.15	237498
2014-07-09	21.23	21.27	21.11	21.23	149106
2014-07-10	20.78	21.12	20.71	21.02	224544
2014-07-11	20.92	21.08	20.79	21.04	269226
2014-07-14	21.23	21.43	21.23	21.31	180234
2014-07-15	21.46	21.68	21.38	21.57	361392
2014-07-16	21.66	21.66	21.40	21.49	162654
2014-07-17	21.27	21.44	20.90	20.95	215352
2014-07-18	21.13	21.44	21.12	21.41	89670
2014-07-21	21.26	21.34	21.15	21.28	153132
2014-07-22	21.46	21.51	21.36	21.43	159036
2014-07-23	21.48	21.58	21.39	21.52	158382
2014-07-24	21.55	21.68	21.55	21.62	112896
2014-07-25	21.47	21.47	21.30	21.33	174396
2014-07-28	21.32	21.38	21.10	21.34	252870
2014-07-29	21.34	21.44	21.10	21.10	127788
2014-07-30	21.22	21.38	21.03	21.24	221430
2014-07-31	21.08	21.08	20.42	20.42	676704
2014-08-01	20.34	20.48	19.98	20.15	598590
2014-08-04	20.27	20.47	20.09	20.42	276606
2014-08-05	20.27	20.35	19.95	20.04	510828
2014-08-06	20.00	20.37	20.00	20.22	138612
2014-08-07	20.39	20.44	19.94	20.04	190242
2014-08-08	20.10	20.39	19.94	20.37	242520
2014-08-11	20.52	20.60	20.43	20.47	158058
2014-08-12	20.50	20.63	20.39	20.49	76746
2014-08-13	20.62	20.81	20.62	20.75	136752
2014-08-14	20.78	20.97	20.78	20.96	120504
2014-08-15	21.06	21.14	20.59	20.80	253500
2014-08-18	21.04	21.25	21.04	21.21	326586
2014-08-19	21.31	21.39	21.28	21.28	182556
2014-08-20	21.24	21.47	21.18	21.40	242490
2014-08-21	21.46	21.90	21.43	21.80	590610
2014-08-22	21.78	21.89	21.64	21.65	272046
2014-08-25	21.79	22.10	21.79	21.96	264066
2014-08-26	21.96	22.22	21.96	22.08	143898
2014-08-27	22.19	22.19	21.96	22.02	122514
2014-08-28	21.85	21.90	21.73	21.84	182298
2014-08-29	21.91	22.08	21.89	22.03	288780
2014-09-02	22.13	22.27	22.00	22.20	159804
2014-09-03	22.34	22.41	22.11	22.17	230952
2014-09-04	22.21	22.40	22.03	22.14	126576
2014-09-05	22.09	22.24	21.90	22.24	121392
2014-09-08	22.11	22.39	22.11	22.22	129510
2014-09-09	22.19	22.19	21.79	21.83	109524
2014-09-10	21.87	22.08	21.82	22.00	108282
2014-09-11	21.79	22.10	21.79	22.06	123960
2014-09-12	22.03	22.17	21.81	21.92	182052
2014-09-15	21.93	21.99	21.83	21.89	92712
2014-09-16	21.88	22.17	21.83	22.05	86520
2014-09-17	22.14	22.46	22.03	22.21	310908
2014-09-18	22.44	22.69	22.40	22.63	383958
2014-09-19	22.72	22.88	22.39	22.46	239112
2014-09-22	22.28	22.40	22.10	22.11	178806
2014-09-23	21.97	22.19	21.76	21.76	189828
2014-09-24	21.78	22.02	21.69	21.99	469974
2014-09-25	21.87	21.87	21.32	21.33	775452
2014-09-26	21.38	21.81	21.36	21.73	158910
2014-09-29	21.63	21.63	21.28	21.57	298008
2014-09-30	21.63	21.72	21.42	21.47	468498
2014-10-01	21.31	21.45	20.92	21.01	614142
2014-10-02	20.94	21.23	20.72	21.08	504042
2014-10-03	21.44	21.70	21.38	21.63	321444
2014-10-06	21.74	21.87	21.48	21.59	344538
2014-10-07	21.38	21.39	20.88	20.88	489954
2014-10-08	20.90	21.62	20.79	21.60	459636
2014-10-09	21.48	21.57	20.79	20.79	718494
2014-10-10	20.75	21.15	20.45	20.45	509160
2014-10-13	20.55	20.73	20.13	20.14	633600
2014-10-14	20.24	20.67	20.20	20.37	690372
2014-10-15	19.92	19.99	18.85	19.69	2053494
2014-10-16	18.95	19.95	18.92	19.75	1003584
2014-10-17	20.19	20.34	19.95	20.17	1087710
2014-10-20	20.12	20.46	20.10	20.46	596112
2014-10-21	20.75	21.23	20.66	21.19	731532
2014-10-22	21.24	21.32	20.87	20.87	546174
2014-10-23	21.28	21.49	21.19	21.22	673362
2014-10-24	21.23	21.56	21.21	21.55	284526
2014-10-27	21.46	21.65	21.38	21.63	270978
2014-10-28	21.75	22.13	21.69	22.13	266970
2014-10-29	22.13	22.26	21.84	22.18	332826
2014-10-30	22.14	22.68	22.14	22.56	457884
2014-10-31	22.96	23.17	22.90	23.14	486084
2014-11-03	23.10	23.40	23.10	23.27	497124
2014-11-04	23.19	23.30	22.97	23.30	233490
2014-11-05	23.64	23.65	23.39	23.62	339846
2014-11-06	23.67	23.68	23.44	23.66	141282
2014-11-07	23.64	23.79	23.50	23.72	239676
2014-11-10	23.67	23.90	23.67	23.90	141450
2014-11-11	23.92	23.93	23.77	23.81	125280
2014-11-12	23.61	23.77	23.54	23.75	201966
2014-11-13	23.78	23.83	23.72	23.72	23706
2014-11-14	23.66	23.75	23.47	23.54	260046
2014-11-17	23.45	23.57	23.37	23.51	215046
2014-11-18	23.41	23.78	23.41	23.63	265416
2014-11-19	23.59	23.60	23.38	23.53	198738
2014-11-20	23.32	23.60	23.25	23.60	223638
2014-11-21	24.00	24.05	23.73	23.79	178212
2014-11-24	24.05	24.15	23.93	24.11	164376
2014-11-25	24.17	24.17	23.98	24.12	362298
2014-11-26	24.22	24.22	24.07	24.20	133062
2014-11-28	24.20	24.45	24.18	24.24	199284
2014-12-01	24.00	24.05	23.82	23.84	275544
2014-12-02	23.86	24.29	23.86	24.24	125802
2014-12-03	24.25	24.53	24.24	24.48	150834
2014-12-04	24.41	24.60	24.28	24.54	122922
2014-12-05	24.69	25.08	24.69	24.96	730248
2014-12-08	24.86	25.41	24.86	25.12	407712
2014-12-09	24.59	25.07	24.44	25.04	304470
2014-12-10	24.94	25.02	24.36	24.41	242298
2014-12-11	24.63	24.95	24.44	24.55	621408
2014-12-12	24.21	24.42	23.61	23.61	392262
2014-12-15	23.84	23.93	23.00	23.18	448878
2014-12-16	22.92	23.60	22.79	22.83	538290
2014-12-17	22.86	23.84	22.86	23.83	318594
2014-12-18	24.50	24.83	24.29	24.80	377742
2014-12-19	24.84	25.06	24.68	24.87	203040
2014-12-22	24.88	25.11	24.82	25.10	239304
2014-12-23	25.27	25.55	25.27	25.34	272106
2014-12-24	25.41	25.52	25.29	25.29	94530
2014-12-26	25.50	25.53	25.31	25.31	109182
2014-12-29	25.31	25.74	25.31	25.52	336480
2014-12-30	25.38	25.55	25.33	25.45	290532
2014-12-31	25.66	25.66	24.85	24.85	447072
2015-01-02	25.10	25.17	24.57	24.95	554790
2015-01-05	24.65	24.66	23.91	24.02	433080
2015-01-06	24.06	24.13	23.17	23.35	609366
2015-01-07	23.87	23.93	23.47	23.88	596892
2015-01-08	24.29	24.62	24.29	24.55	281502
2015-01-09	24.64	24.64	23.90	23.95	457716
2015-01-12	23.97	23.98	23.45	23.59	504024
2015-01-13	23.78	24.19	23.15	23.49	643404
2015-01-14	22.97	23.01	22.33	22.88	473850
2015-01-15	22.88	22.88	22.33	22.42	363834
2015-01-16	22.21	22.95	22.19	22.95	452010
2015-01-20	23.16	23.20	22.56	22.71	287034
2015-01-21	22.67	23.01	22.45	22.79	193890
2015-01-22	23.02	23.92	22.80	23.89	446994
2015-01-23	23.83	23.94	23.43	23.43	331194
2015-01-26	23.38	23.69	23.21	23.68	247662
2015-01-27	23.26	23.49	23.04	23.22	215100
2015-01-28	23.41	23.44	22.39	22.39	385986
2015-01-29	22.48	22.84	22.20	22.76	370782
2015-01-30	22.38	22.69	22.11	22.13	357576
2015-02-02	22.32	22.75	21.83	22.72	512208
2015-02-03	22.93	23.49	22.93	23.47	172542
2015-02-04	23.39	23.72	23.34	23.40	292272
2015-02-05	23.53	23.97	23.53	23.94	161202
2015-02-06	24.17	24.53	23.97	24.07	417144
2015-02-09	23.95	24.03	23.74	23.83	401850
2015-02-10	23.95	24.20	23.81	24.13	202170
2015-02-11	24.14	24.25	23.87	24.13	143934
2015-02-12	24.32	24.75	24.24	24.69	146190
2015-02-13	24.78	24.81	24.50	24.67	251976
2015-02-17	24.59	24.91	24.57	24.79	176148
2015-02-18	24.74	24.74	24.45	24.55	93390
2015-02-19	24.49	24.52	24.29	24.34	580536
2015-02-20	24.23	24.78	24.03	24.75	283038
2015-02-23	24.69	24.70	24.42	24.62	84408
2015-02-24	24.67	24.92	24.66	24.76	213984
2015-02-25	24.73	24.95	24.72	24.79	127230
2015-02-26	24.74	24.83	24.52	24.64	142350
2015-02-27	24.56	24.66	24.47	24.47	151476
2015-03-02	24.48	24.87	24.46	24.86	182160
2015-03-03	24.78	24.78	24.52	24.74	95874
2015-03-04	24.53	24.61	24.25	24.40	202614
2015-03-05	24.48	24.64	24.40	24.59	95706
2015-03-06	24.61	24.89	24.09	24.15	262524
2015-03-09	24.18	24.45	24.18	24.39	156246
2015-03-10	24.11	24.11	23.47	23.48	292830
2015-03-11	23.59	23.81	23.55	23.72	126012
2015-03-12	23.92	24.72	23.92	24.71	612378
2015-03-13	24.60	24.62	24.07	24.37	318198
2015-03-16	24.45	24.93	24.45	24.88	246300
2015-03-17	24.66	24.89	24.52	24.80	174726
2015-03-18	24.69	25.18	24.51	25.10	258486
2015-03-19	25.03	25.03	24.58	24.73	158202
2015-03-20	24.97	25.44	24.88	25.38	581100
2015-03-23	25.41	25.54	25.17	25.17	130956
2015-03-24	25.06	25.11	24.79	24.80	159462
2015-03-25	24.70	24.79	24.02	24.02	245616
2015-03-26	23.85	24.15	23.60	23.95	328236
2015-03-27	23.90	23.96	23.75	23.90	195636
2015-03-30	24.29	24.63	24.22	24.53	148218
2015-03-31	24.23	24.43	24.15	24.20	227454
2015-04-01	24.17	24.29	23.84	24.16	116256
2015-04-02	24.16	24.48	24.16	24.43	94506
2015-04-06	24.12	24.61	24.10	24.50	101862
2015-04-07	24.50	24.58	24.27	24.28	160776
2015-04-08	24.31	24.58	24.31	24.45	119190
2015-04-09	24.35	24.47	24.16	24.42	173838
2015-04-10	24.49	24.53	24.37	24.42	94788
2015-04-13	24.32	24.69	24.32	24.53	359838
2015-04-14	24.55	24.63	24.31	24.52	138714
2015-04-15	24.60	24.87	24.56	24.70	269208
2015-04-16	24.70	24.89	24.46	24.73	239898
2015-04-17	24.48	24.48	23.96	24.09	416340
2015-04-20	24.33	24.46	24.27	24.30	198354
2015-04-21	24.47	24.51	24.12	24.15	134238
2015-04-22	24.20	24.59	24.13	24.54	345216
2015-04-23	24.41	24.71	24.41	24.58	109626
2015-04-24	24.57	24.57	24.40	24.47	124650
2015-04-27	24.44	24.75	24.26	24.28	224592
2015-04-28	24.26	24.55	24.04	24.53	128448
2015-04-29	24.34	24.71	24.34	24.49	117474
2015-04-30	24.42	24.42	23.89	24.08	189786
2015-05-01	24.29	24.46	24.28	24.40	127698
2015-05-04	24.51	24.84	24.51	24.79	283014
2015-05-05	24.67	24.87	24.35	24.38	145620
2015-05-06	24.54	24.60	23.92	24.20	301548
2015-05-07	24.10	24.65	24.02	24.54	239910
2015-05-08	24.75	25.25	24.68	25.21	571044
2015-05-11	25.17	25.34	25.03	25.03	204036
2015-05-12	24.82	25.00	24.50	24.87	163770
2015-05-13	24.86	25.05	24.83	24.89	88800
2015-05-14	25.12	25.38	25.07	25.36	843294
2015-05-15	25.33	25.44	25.07	25.20	164550
2015-05-18	25.20	25.51	25.14	25.46	211314
2015-05-19	25.58	25.87	25.56	25.76	290082
2015-05-20	25.73	25.77	25.53	25.57	403602
2015-05-21	25.51	25.57	25.39	25.45	180555
2015-05-22	25.36	25.56	25.36	25.41	222552
2015-05-26	25.29	25.29	24.85	24.97	187287
2015-05-27	25.06	25.46	25.03	25.40	239823
2015-05-28	25.27	25.39	25.10	25.37	127521
2015-05-29	25.31	25.36	24.86	24.92	148533
2015-06-01	25.17	25.29	24.85	25.02	133575
2015-06-02	24.91	25.22	24.80	25.10	138813
2015-06-03	25.20	25.56	25.16	25.36	119463
2015-06-04	25.25	25.36	24.91	25.00	172815
2015-06-05	25.25	25.45	25.04	25.17	175638
2015-06-08	25.15	25.29	24.92	24.93	112053
2015-06-09	24.93	25.17	24.77	25.01	170634
2015-06-10	25.28	25.83	25.23	25.73	300894
2015-06-11	25.85	26.02	25.76	25.91	228723
2015-06-12	25.72	25.84	25.60	25.73	211743
2015-06-15	25.48	25.67	25.21	25.53	207192
2015-06-16	25.42	25.85	25.42	25.82	157680
2015-06-17	25.92	26.00	25.64	25.76	411906
2015-06-18	25.92	26.33	25.80	26.20	266712
2015-06-19	26.11	26.11	25.76	25.77	199089
2015-06-22	26.15	26.33	26.07	26.11	277488
2015-06-23	26.21	26.32	26.15	26.25	98700
2015-06-24	26.10	26.16	25.79	25.80	211185
2015-06-25	25.96	25.96	25.45	25.47	432285
2015-06-26	25.56	25.73	25.47	25.64	159447
2015-06-29	25.06	25.38	24.41	24.41	587457
2015-06-30	24.66	25.05	24.48	24.62	173331
2015-07-01	24.89	25.36	24.89	25.25	128694
2015-07-02	25.26	25.40	24.95	25.12	153735
2015-07-06	24.61	25.04	24.57	25.02	153561
2015-07-07	24.95	25.11	24.26	25.11	204138
2015-07-08	24.86	24.86	24.24	24.32	279519
2015-07-09	24.54	24.98	24.54	24.60	137397
2015-07-10	24.85	25.31	24.85	25.20	324486
2015-07-13	25.45	25.81	25.45	25.71	220134
2015-07-14	25.58	25.95	25.52	25.90	191067
2015-07-15	26.00	26.28	25.97	26.18	155043
2015-07-16	26.41	26.64	26.41	26.64	239763
2015-07-17	26.67	26.67	26.37	26.51	113667
2015-07-20	26.64	26.79	26.48	26.64	358428
2015-07-21	26.58	26.85	26.43	26.54	150411
2015-07-22	26.43	26.96	26.43	26.87	366642
2015-07-23	26.92	26.98	26.33	26.45	187884
2015-07-24	26.54	26.58	26.07	26.14	161094
2015-07-27	25.89	25.92	25.61	25.72	346056
2015-07-28	25.97	26.02	25.63	25.96	113391
2015-07-29	25.95	26.46	25.95	26.41	203562
2015-07-30	26.21	26.50	26.17	26.49	83865
2015-07-31	26.59	26.59	26.23	26.26	264507
2015-08-03	26.38	26.38	25.99	26.31	84876
2015-08-04	26.31	26.51	26.18	26.24	74979
2015-08-05	26.46	26.67	26.28	26.33	108360
2015-08-06	26.47	26.50	25.93	26.12	98952
2015-08-07	26.05	26.21	25.83	26.16	101085
2015-08-10	26.42	26.68	26.42	26.65	104457
2015-08-11	26.39	26.40	26.08	26.25	134406
2015-08-12	25.87	25.90	25.11	25.85	342198
2015-08-13	25.83	26.19	25.74	26.01	82374
2015-08-14	26.17	26.38	26.11	26.38	53949
2015-08-17	26.04	26.50	26.00	26.50	61092
2015-08-18	26.35	26.54	26.35	26.45	67494
2015-08-19	26.25	26.40	25.81	26.00	147462
2015-08-20	25.47	25.53	24.97	24.98	280992
2015-08-21	24.50	24.63	23.51	23.51	453549
2015-08-24	21.21	22.82	19.07	21.34	1399395
2015-08-25	23.02	23.09	20.63	20.64	466788
2015-08-26	21.91	22.22	20.96	22.13	499584
2015-08-27	22.35	23.39	22.35	23.19	664221
2015-08-28	22.98	23.20	22.90	23.17	189192
2015-08-31	22.61	23.00	22.61	22.77	735819
2015-09-01	22.55	22.55	21.01	21.28	636837
2015-09-02	21.75	21.94	21.33	21.86	485253
2015-09-03	22.05	22.52	21.94	22.07	331326
2015-09-04	21.85	21.85	21.04	21.31	286122
2015-09-08	21.93	22.34	21.82	22.32	212046
2015-09-09	22.67	22.83	21.67	21.74	323100
2015-09-10	21.71	22.24	21.70	21.93	97422
2015-09-11	21.73	22.15	21.68	22.15	62928
2015-09-14	22.01	22.18	21.93	22.02	119058
2015-09-15	22.08	22.74	22.07	22.62	96891
2015-09-16	22.63	23.00	22.46	22.92	192741
2015-09-17	22.90	23.25	22.39	22.49	308769
2015-09-18	21.74	22.09	21.58	21.68	814956
2015-09-21	21.88	22.33	21.88	22.14	290721
2015-09-22	21.55	21.71	21.31	21.60	283113
2015-09-23	21.62	21.75	21.41	21.63	85584
2015-09-24	21.23	21.41	20.99	21.34	313143
2015-09-25	21.85	22.14	21.67	21.82	263019
2015-09-28	21.54	21.60	20.73	20.79	396501
2015-09-29	20.90	21.00	20.61	20.95	252036
2015-09-30	21.45	21.49	21.03	21.46	148917
2015-10-01	21.53	21.66	21.09	21.56	168021
2015-10-02	20.91	21.60	20.36	21.60	217110
2015-10-05	21.86	22.57	21.86	22.52	269124
2015-10-06	22.48	22.58	22.28	22.33	150036
2015-10-07	22.57	22.88	22.41	22.74	248625
2015-10-08	22.62	23.05	22.56	23.00	222714
2015-10-09	23.00	23.11	22.60	22.78	206979
2015-10-12	22.80	22.93	22.75	22.90	123594
2015-10-13	22.68	22.95	22.59	22.60	93276
2015-10-14	22.57	22.59	22.09	22.15	124146
2015-10-15	22.43	23.08	22.43	23.08	115521
2015-10-16	23.09	23.36	23.08	23.26	97779
2015-10-19	23.02	23.39	23.02	23.33	78585
2015-10-20	23.27	23.60	23.27	23.54	63303
2015-10-21	23.67	23.75	23.13	23.13	68751
2015-10-22	23.40	24.05	23.39	23.88	144264
2015-10-23	24.19	24.36	24.02	24.33	169881
2015-10-26	24.40	24.40	24.05	24.21	77793
2015-10-27	23.94	24.02	23.77	23.91	67110
2015-10-28	23.92	24.97	23.92	24.96	286521
2015-10-29	24.87	25.03	24.63	24.79	105354
2015-10-30	24.79	24.79	24.13	24.17	433401
2015-11-02	24.29	24.92	24.29	24.82	232176
2015-11-03	24.67	25.00	24.56	24.86	127056
2015-11-04	24.93	25.00	24.64	24.73	141690
2015-11-05	24.73	25.03	24.71	24.97	115212
2015-11-06	25.65	25.68	25.17	25.33	228795
2015-11-09	25.49	25.49	24.56	24.79	360033
2015-11-10	24.64	25.02	24.64	25.01	86010
2015-11-11	25.14	25.35	24.92	24.93	124920
2015-11-12	24.70	24.71	24.12	24.12	239976
2015-11-13	23.97	24.20	23.66	23.72	170775
2015-11-16	23.59	24.29	23.56	24.29	112095
2015-11-17	24.42	24.59	24.15	24.21	126558
2015-11-18	24.25	25.07	24.25	25.05	294405
2015-11-19	25.01	25.15	24.96	25.08	83139
2015-11-20	25.25	25.36	25.09	25.18	96366
2015-11-23	25.24	25.33	25.04	25.06	60312
2015-11-24	24.76	25.09	24.53	24.96	165960
2015-11-25	25.16	25.16	24.91	24.98	43194
2015-11-27	24.99	25.18	24.89	25.17	10233
2015-11-30	25.17	25.28	25.00	25.01	399078
2015-12-01	25.13	25.57	25.13	25.53	221523
2015-12-02	25.65	25.65	24.87	24.92	97386
2015-12-03	25.14	25.14	24.10	24.18	218781
2015-12-04	24.32	25.38	24.24	25.32	278328
2015-12-07	25.19	25.24	24.67	24.89	90033
2015-12-08	24.43	24.70	24.25	24.35	180042
2015-12-09	24.17	24.64	23.60	23.78	253863
2015-12-10	23.82	24.21	23.73	23.83	270630
2015-12-11	23.33	23.39	22.65	22.86	382644
2015-12-14	22.91	23.18	22.42	22.90	457398
2015-12-15	23.27	24.04	23.27	23.85	179892
2015-12-16	24.23	24.73	23.88	24.62	316611
2015-12-17	24.77	24.77	23.94	23.94	158748
2015-12-18	23.62	23.62	22.78	22.78	278025
2015-12-21	23.10	23.34	22.85	23.22	269181
2015-12-22	23.36	23.60	23.01	23.50	109227
2015-12-23	23.71	24.09	23.68	24.06	211893
2015-12-24	23.97	24.24	23.95	24.14	44961
2015-12-28	23.89	24.00	23.62	23.99	118872
2015-12-29	24.27	24.53	24.26	24.47	226590
2015-12-30	24.33	24.42	24.10	24.10	115452
2015-12-31	23.83	24.17	23.67	23.67	126159
2016-01-04	22.60	22.79	22.28	22.77	472080
2016-01-05	22.90	23.02	22.61	22.95	255261
2016-01-06	22.37	22.58	22.16	22.32	172455
2016-01-07	21.65	21.82	21.02	21.12	397995
2016-01-08	21.70	21.70	20.41	20.47	381408
2016-01-11	20.71	20.76	20.20	20.59	322749
2016-01-12	21.10	21.10	20.30	20.78	240162
2016-01-13	21.02	21.10	19.58	19.71	293517
2016-01-14	19.83	20.35	19.47	20.07	327864
2016-01-15	19.07	19.35	18.71	19.23	441624
2016-01-19	19.63	19.71	18.91	19.18	260259
2016-01-20	18.65	18.79	17.60	18.39	419469
2016-01-21	18.43	18.95	18.29	18.32	257847
2016-01-22	18.81	19.17	18.81	19.03	189363
2016-01-25	18.90	18.94	18.21	18.23	178875
2016-01-26	18.39	18.94	18.39	18.89	151458
2016-01-27	18.71	19.33	18.46	18.69	163365
2016-01-28	19.01	19.01	18.57	18.66	163491
2016-01-29	18.89	19.78	18.85	19.74	234360
2016-02-01	19.56	19.84	19.37	19.65	162411
2016-02-02	19.01	19.01	18.59	18.69	176733
2016-02-03	18.86	18.96	17.79	18.74	626799
2016-02-04	18.57	19.23	18.42	18.98	228066
2016-02-05	18.95	19.08	18.33	18.44	253581
2016-02-08	17.90	17.90	17.05	17.46	502035
2016-02-09	16.78	17.65	16.78	17.38	854295
2016-02-10	17.68	18.08	17.32	17.33	260106
2016-02-11	16.40	16.67	16.13	16.40	700530
2016-02-12	17.13	17.58	16.91	17.55	394311
2016-02-16	18.21	18.27	17.83	18.21	252084
2016-02-17	18.52	18.78	18.48	18.63	316875
2016-02-18	18.69	18.69	18.33	18.46	286908
2016-02-19	18.22	18.57	18.17	18.50	130524
2016-02-22	18.94	19.16	18.91	19.03	235008
2016-02-23	18.82	18.86	18.38	18.42	259740
2016-02-24	17.94	18.44	17.64	18.35	189048
2016-02-25	19.21	19.21	18.16	18.89	191784
2016-02-26	19.20	19.38	18.96	19.09	219687
2016-02-29	19.03	19.26	18.75	18.76	72051
2016-03-01	19.06	19.96	19.01	19.95	343071
2016-03-02	19.95	20.31	19.83	20.29	172371
2016-03-03	20.29	20.29	20.29	20.57	117771
2016-03-04	20.78	20.92	20.49	20.73	147741
2016-03-07	20.54	20.74	20.41	20.67	122895
2016-03-08	20.39	20.39	19.97	20.01	113037
2016-03-09	20.27	20.27	19.95	20.06	72783
2016-03-10	20.06	20.06	20.06	19.99	153690
2016-03-11	19.99	19.99	19.99	21.04	174564
2016-03-14	20.86	20.97	20.72	20.88	104502
2016-03-15	20.88	20.88	20.88	20.81	54030
2016-03-16	20.62	20.99	20.57	20.84	177519
2016-03-17	20.74	21.44	20.60	21.32	160572
2016-03-18	21.57	21.87	21.50	21.68	246048
2016-03-21	21.61	21.87	21.47	21.61	239571
2016-03-22	21.38	21.64	21.27	21.50	96924
2016-03-23	21.41	21.41	21.13	21.14	113247
2016-03-24	20.81	20.92	20.42	20.92	139281
2016-03-28	21.04	21.14	20.86	21.05	78252
2016-03-29	20.89	21.07	20.76	21.25	185997
2016-03-30	21.53	21.78	21.48	21.52	198057
2016-03-31	21.50	21.64	21.50	21.46	90294
2016-04-01	21.27	21.84	21.10	21.80	113736
2016-04-04	21.77	21.82	21.50	21.59	89688
2016-04-05	21.59	21.59	21.59	21.00	121734
2016-04-06	20.97	21.26	20.85	21.25	161334
2016-04-07	20.94	20.96	20.30	20.50	145407
2016-04-08	20.76	21.02	20.61	20.67	175419
2016-04-11	20.85	21.15	20.79	20.79	121080
2016-04-12	20.84	21.36	20.81	21.29	123027
2016-04-13	21.70	22.19	21.69	22.18	329637
2016-04-14	22.08	22.48	22.05	22.27	150549
2016-04-15	22.30	22.35	22.13	22.20	104481
2016-04-18	22.07	22.51	22.02	22.50	107133
2016-04-19	22.65	22.93	22.63	22.89	145176
2016-04-20	22.97	23.30	22.95	23.22	156324
2016-04-21	23.32	23.35	22.71	22.76	111525
2016-04-22	22.75	23.20	22.75	23.14	86943
2016-04-25	22.95	23.02	22.75	23.01	176427
2016-04-26	23.12	23.35	23.11	23.33	93645
2016-04-27	23.32	23.48	23.13	23.38	117306
2016-04-28	23.05	23.38	22.81	22.91	169017
2016-04-29	22.69	22.82	22.31	22.62	200316
2016-05-02	22.73	23.15	22.69	23.09	106563
2016-05-03	22.62	22.62	22.18	22.51	172851
2016-05-04	22.13	22.41	22.07	22.26	90408
2016-05-05	22.39	22.46	22.17	22.23	124329
2016-05-06	21.97	22.45	21.96	22.45	84252
2016-05-09	22.46	22.56	22.25	22.44	52284
2016-05-10	22.61	23.01	22.61	22.98	117003
2016-05-11	22.82	22.96	22.47	22.47	116445
2016-05-12	22.62	22.77	22.27	22.56	90258
2016-05-13	22.42	22.62	21.97	22.03	102912
2016-05-16	22.06	22.49	22.06	22.32	85743
2016-05-17	22.23	22.26	21.84	21.93	108486
2016-05-18	21.85	22.68	21.85	22.63	190947
2016-05-19	22.34	22.53	21.95	22.22	152535
2016-05-20	22.37	22.73	22.37	22.54	71037
2016-05-23	22.50	22.63	22.38	22.48	103143
2016-05-24	22.65	23.26	22.65	23.19	271296
2016-05-25	23.40	23.76	23.36	23.57	147246
2016-05-26	23.63	23.63	23.33	23.35	51828
2016-05-27	23.53	23.70	23.47	23.70	63993
2016-05-31	23.84	23.91	23.44	23.57	106905
2016-06-01	23.19	23.71	23.15	23.70	110874
2016-06-02	23.69	23.81	23.48	23.81	67440
2016-06-03	23.18	23.34	22.81	23.25	385791
2016-06-06	23.24	23.66	23.24	23.53	205935
2016-06-07	23.53	23.64	23.39	23.39	97440
2016-06-08	23.33	23.56	23.33	23.54	120237
2016-06-09	23.30	23.31	23.03	23.25	119955
2016-06-10	22.83	22.85	22.53	22.66	229551
2016-06-13	22.41	22.80	22.28	22.28	82035
2016-06-14	22.21	22.29	21.50	21.73	187065
2016-06-15	21.81	22.18	21.73	21.73	124449
2016-06-16	21.43	21.87	21.20	21.86	114576
2016-06-17	21.89	21.94	21.62	21.79	55014
2016-06-20	22.45	22.65	22.05	22.07	139368
2016-06-21	22.11	22.34	22.08	22.21	57744
2016-06-22	22.20	22.49	22.14	22.15	89859
2016-06-23	22.57	23.04	22.57	23.03	193500
2016-06-24	20.77	21.69	20.73	20.78	760755
2016-06-27	20.17	20.36	19.45	19.66	546174
2016-06-28	20.40	20.61	20.06	20.61	598572
2016-06-29	20.95	21.52	20.95	21.51	249975
2016-06-30	21.65	22.07	21.44	22.07	323106
2016-07-01	21.91	22.16	21.83	21.88	169047
2016-07-05	21.83	21.83	21.14	21.30	183345
2016-07-06	21.03	21.44	20.90	21.43	170058
2016-07-07	21.47	21.75	21.27	21.46	140244
2016-07-08	22.00	22.28	21.98	22.22	374115
2016-07-11	22.34	22.61	22.34	22.49	166935
2016-07-12	22.66	23.05	22.66	23.01	209445
2016-07-13	23.01	23.16	22.84	23.02	169812
2016-07-14	23.66	23.67	23.33	23.37	216633
2016-07-15	23.52	23.71	23.10	23.33	246228
2016-07-18	23.28	23.52	23.28	23.46	221568
2016-07-19	23.29	23.53	23.23	23.53	199164
2016-07-20	23.64	23.65	23.42	23.61	245172
2016-07-21	23.54	23.63	23.37	23.41	74961
2016-07-22	23.48	23.79	23.46	23.74	206493
2016-07-25	23.68	23.76	23.52	23.61	68208
2016-07-26	23.58	23.73	23.50	23.66	96396
2016-07-27	23.63	23.74	23.49	23.61	130044
2016-07-28	23.41	23.87	23.41	23.79	443832
2016-07-29	23.68	23.92	23.67	23.73	69891
2016-08-01	23.79	23.94	23.56	23.62	146652
2016-08-02	23.51	23.63	23.12	23.23	202254
2016-08-03	23.15	23.63	23.15	23.62	156372
2016-08-04	23.65	23.67	23.45	23.54	37707
2016-08-05	23.85	24.34	23.85	24.34	197595
2016-08-08	24.42	24.51	24.32	24.37	178875
2016-08-09	24.42	24.50	24.35	24.44	62679
2016-08-10	24.48	24.48	24.06	24.12	42594
2016-08-11	24.21	24.24	24.01	24.15	78396
2016-08-12	23.89	24.12	23.89	24.08	61461
2016-08-15	24.17	24.41	24.17	24.36	79566
2016-08-16	24.27	24.28	24.12	24.17	64203
2016-08-17	24.14	24.35	24.07	24.33	139542
2016-08-18	24.34	24.37	24.18	24.29	48315
2016-08-19	24.10	24.27	24.00	24.23	79071
2016-08-22	24.15	24.32	24.10	24.30	43107
2016-08-23	24.43	24.59	24.37	24.37	78957
2016-08-24	24.37	24.43	24.25	24.29	36444
2016-08-25	24.18	24.50	24.18	24.42	43122
2016-08-26	24.51	24.75	24.18	24.45	122862
2016-08-29	24.57	25.01	24.57	24.87	176223
2016-08-30	24.94	25.23	24.90	25.23	119094
2016-08-31	25.23	25.29	24.92	25.28	94029
2016-09-01	25.32	25.36	24.77	25.10	135957
2016-09-02	25.14	25.52	25.14	25.39	133596
2016-09-06	25.45	25.45	25.00	25.30	85902
2016-09-07	25.16	25.41	25.13	25.39	82527
2016-09-08	25.31	25.46	25.24	25.33	80559
2016-09-09	25.01	25.08	24.30	24.30	243372
2016-09-12	24.04	24.96	23.87	24.86	217089
2016-09-13	24.43	24.43	23.83	23.96	144075
2016-09-14	23.97	24.24	23.74	23.80	132951
2016-09-15	23.67	24.24	23.48	24.13	113964
2016-09-16	24.00	24.00	23.61	23.77	66825
2016-09-19	24.10	24.27	23.90	24.06	74400
2016-09-20	24.29	24.42	24.06	24.01	69288
2016-09-21	24.20	24.46	23.95	24.42	61821
2016-09-22	24.57	24.86	24.57	24.76	80337
2016-09-23	24.64	24.71	24.52	24.54	57918
2016-09-26	24.23	24.33	23.94	24.00	120954
2016-09-27	23.83	24.23	23.78	24.17	32160
2016-09-28	24.32	24.42	24.04	24.42	87510
2016-09-29	24.27	24.53	23.63	23.83	110490
2016-09-30	24.05	24.42	23.91	24.22	226761
2016-10-03	24.11	24.11	23.79	23.87	88971
2016-10-04	23.95	24.07	23.74	23.85	50628
2016-10-05	23.94	24.23	23.94	24.15	42579
2016-10-06	24.00	24.19	23.90	24.18	46590
2016-10-07	24.11	24.33	24.00	24.17	39453
2016-10-10	24.47	24.54	24.37	24.41	35748
2016-10-11	24.26	24.33	23.72	23.92	103926
2016-10-12	23.88	24.21	23.88	24.12	33825
2016-10-13	23.68	23.84	23.38	23.79	140850
2016-10-14	24.31	24.32	23.87	23.92	95103
2016-10-17	23.98	24.04	23.73	23.79	56205
2016-10-18	24.25	24.25	24.04	24.09	166581
2016-10-19	24.19	24.52	24.17	24.46	102378
2016-10-20	24.43	24.67	24.23	24.41	164361
2016-10-21	24.00	24.38	24.00	24.36	32985
2016-10-24	24.50	24.77	24.50	24.55	60324
2016-10-25	24.50	24.52	24.32	24.41	52764
2016-10-26	24.20	24.50	24.18	24.43	63048
2016-10-27	24.64	24.64	24.23	24.25	56097
2016-10-28	24.27	24.48	23.95	24.18	126942
2016-10-31	24.40	24.42	24.26	24.30	63162
2016-11-01	24.42	24.42	23.63	23.90	224874
2016-11-02	23.75	23.77	23.37	23.45	135522
2016-11-03	23.54	23.78	23.37	23.44	153810
2016-11-04	23.33	23.66	23.22	23.35	87378
2016-11-07	24.04	24.45	24.04	24.43	374313
2016-11-08	24.25	24.70	24.17	24.54	164733
2016-11-09	24.97	25.98	24.59	25.74	631008
2016-11-10	26.22	27.07	26.13	26.82	743067
2016-11-11	26.50	27.15	26.50	27.07	516939
2016-11-14	27.33	28.17	27.27	28.05	435357
2016-11-15	27.83	28.05	27.46	28.04	270873
2016-11-16	27.51	27.68	27.42	27.56	264168
2016-11-17	27.67	28.13	27.58	27.98	161448
2016-11-18	28.17	28.26	27.90	28.09	233127
2016-11-21	28.24	28.38	28.05	28.24	148419
2016-11-22	28.43	28.49	28.13	28.46	180978
2016-11-23	28.57	28.63	28.18	28.59	306687
2016-11-25	28.67	28.77	28.63	28.77	86520
2016-11-28	28.34	28.69	28.15	28.21	189171
2016-11-29	28.33	28.59	28.26	28.42	262122
2016-11-30	28.89	28.92	28.58	28.69	284913
2016-12-01	29.00	29.32	28.74	29.10	159852
2016-12-02	28.88	29.08	28.71	28.85	182229
2016-12-05	29.31	29.56	29.06	29.53	151977
2016-12-06	29.76	30.00	29.47	29.97	159324
2016-12-07	30.00	31.01	29.99	30.95	357036
2016-12-08	31.22	31.78	30.96	31.52	300288
2016-12-09	31.52	31.58	31.24	31.55	278421
2016-12-12	31.36	31.63	30.98	31.16	329904
2016-12-13	31.23	31.54	30.88	31.28	553476
2016-12-14	30.89	31.58	30.58	30.76	293427
2016-12-15	31.12	31.59	30.83	31.12	298083
2016-12-16	31.36	31.36	30.81	30.86	202893
2016-12-19	30.95	31.09	30.66	31.07	192348
2016-12-20	31.40	31.63	31.30	31.50	169392
2016-12-21	31.43	31.43	31.26	31.26	80532
2016-12-22	31.29	31.29	30.85	31.10	204765
2016-12-23	31.07	31.19	31.02	31.19	51843
2016-12-27	31.59	31.59	31.24	31.30	108447
2016-12-28	31.41	31.41	30.68	30.75	86880
2016-12-29	30.77	30.89	30.37	30.57	183045
2016-12-30	30.73	30.90	30.55	30.81	148059
2017-01-03	31.42	31.58	30.83	31.28	599805
2017-01-04	31.44	32.01	31.33	31.97	403674
2017-01-05	31.82	31.84	31.09	31.58	196503
2017-01-06	31.80	31.96	31.52	31.78	151413
2017-01-09	31.50	31.61	31.26	31.27	139503
2017-01-10	31.34	31.67	31.13	31.33	134769
2017-01-11	31.31	31.52	31.08	31.52	167574
2017-01-12	31.23	31.32	30.68	31.22	209610
2017-01-13	31.51	31.96	31.26	31.45	501969
2017-01-17	30.98	31.15	30.41	30.52	306069
2017-01-18	30.83	30.89	30.29	30.89	102579
2017-01-19	30.93	30.95	30.33	30.48	146940
2017-01-20	30.66	30.92	30.63	30.78	93150
2017-01-23	30.61	30.89	30.46	30.69	182223
2017-01-24	30.90	31.39	30.73	31.24	275313
2017-01-25	31.67	31.96	31.51	31.91	436065
2017-01-26	32.06	32.17	31.85	32.02	327543
2017-01-27	32.04	32.04	31.62	31.67	96099
2017-01-30	31.30	31.45	30.82	31.26	201381
2017-01-31	30.97	31.35	30.83	31.04	116985
2017-02-01	31.61	31.64	30.83	30.91	248343
2017-02-02	30.80	31.06	30.53	30.87	190698
2017-02-03	31.66	32.02	31.37	31.95	323955
2017-02-06	31.68	32.07	31.68	31.76	300045
2017-02-07	32.02	32.02	31.56	31.60	124179
2017-02-08	31.40	31.48	31.15	31.35	130638
2017-02-09	31.53	32.07	31.48	32.02	168702
2017-02-10	32.31	32.40	32.05	32.26	350958
2017-02-13	32.51	33.09	32.51	32.87	316020
2017-02-14	32.80	33.42	32.70	33.38	254760
2017-02-15	33.70	33.80	33.17	33.73	417933
2017-02-16	33.70	33.80	33.37	33.73	202446
2017-02-17	33.38	33.70	33.28	33.70	434970
2017-02-21	33.88	34.18	33.81	34.12	194580
2017-02-22	33.68	34.20	33.68	34.11	143364
2017-02-23	34.21	34.29	33.86	34.29	138480
2017-02-24	33.93	33.98	33.69	33.96	209130
2017-02-27	33.95	34.33	33.95	34.26	158202
2017-02-28	34.06	34.20	33.83	34.08	286035
2017-03-01	35.02	35.64	34.79	35.44	546318
2017-03-02	35.67	35.86	34.57	34.57	361044
2017-03-03	34.64	34.84	34.47	34.76	206388
2017-03-06	34.49	34.49	34.09	34.35	288369
2017-03-07	34.35	34.36	34.03	34.11	150654
2017-03-08	34.59	34.70	33.85	33.86	282552
2017-03-09	34.05	34.33	33.62	33.84	164139
2017-03-10	34.19	34.19	33.47	33.81	185448
2017-03-13	33.95	34.01	33.72	33.92	133719
2017-03-14	33.68	33.82	33.44	33.80	242178
2017-03-15	33.93	34.19	33.88	34.00	348237
2017-03-16	34.18	34.50	34.08	34.21	353544
2017-03-17	34.36	34.36	33.69	33.73	150177
2017-03-20	33.57	33.72	33.26	33.29	218976
2017-03-21	33.53	33.53	31.65	31.72	762801
2017-03-22	31.43	31.81	31.11	31.66	428784
2017-03-23	31.59	32.46	31.52	31.89	323370
2017-03-24	32.02	32.21	31.50	31.85	302349
2017-03-27	31.12	31.55	30.67	31.50	271785
2017-03-28	31.36	32.36	31.33	32.20	249078
2017-03-29	32.13	32.20	31.85	32.01	274851
2017-03-30	32.16	32.77	32.01	32.70	200595
2017-03-31	32.56	32.74	32.40	32.40	138471
2017-04-03	32.43	32.57	31.69	32.26	205395
2017-04-04	32.06	32.33	32.01	32.18	133980
2017-04-05	32.58	32.94	31.80	31.83	324303
2017-04-06	31.83	32.35	31.52	32.18	110220
2017-04-07	31.78	32.36	31.77	32.03	139383
2017-04-10	32.04	32.30	31.79	32.02	81231
2017-04-11	31.85	32.00	31.43	32.00	233907
2017-04-12	31.94	32.05	31.49	31.56	206166
2017-04-13	31.36	31.79	30.95	30.95	362277
2017-04-17	31.06	31.88	30.98	31.84	181080
2017-04-18	31.51	31.76	31.22	31.54	176538
2017-04-19	31.87	32.00	31.34	31.44	123336
2017-04-20	31.80	32.26	31.56	32.19	236337
2017-04-21	32.09	32.22	31.72	31.75	162219
2017-04-24	32.79	32.83	32.45	32.60	211383
2017-04-25	33.08	33.28	32.97	33.07	184233
2017-04-26	33.02	33.48	32.98	33.02	177555
2017-04-27	33.09	33.09	32.53	32.79	94566
2017-04-28	32.76	32.76	32.16	32.16	80139
2017-05-01	32.46	32.70	32.22	32.53	185532
2017-05-02	32.53	32.66	32.29	32.47	90582
2017-05-03	32.41	32.62	32.37	32.60	78708
2017-05-04	32.82	32.96	32.36	32.65	73371
2017-05-05	32.82	32.84	32.46	32.69	59349
2017-05-08	32.67	32.69	32.42	32.52	75642
2017-05-09	32.58	32.73	32.08	32.23	40017
2017-05-10	32.14	32.51	32.14	32.47	77301
2017-05-11	32.25	32.25	31.69	32.10	163410
2017-05-12	31.89	31.92	31.63	31.86	221958
2017-05-15	31.95	32.41	31.95	32.32	162297
2017-05-16	32.45	32.45	32.10	32.31	81513
2017-05-17	31.67	32.10	30.82	30.96	513366
2017-05-18	30.84	31.37	30.83	31.09	236085
2017-05-19	31.17	31.86	31.17	31.55	125832
2017-05-22	31.73	31.88	31.54	31.81	69111
2017-05-23	31.90	32.33	31.69	32.20	84156
2017-05-24	32.25	32.37	32.13	32.32	104133
2017-05-25	32.43	32.67	32.38	32.48	85770
2017-05-26	32.39	32.44	32.32	32.35	40371
2017-05-30	32.19	32.20	31.90	31.95	36876
2017-05-31	31.95	31.95	31.27	31.65	133890
2017-06-01	31.91	32.33	31.65	32.33	94752
2017-06-02	32.03	32.49	32.00	32.25	169743
2017-06-05	32.31	32.57	32.25	32.29	46248
2017-06-06	31.90	32.17	31.79	31.96	137391
2017-06-07	32.09	32.48	32.09	32.41	164553
2017-06-08	32.36	33.20	32.36	32.93	233001
2017-06-09	33.24	33.90	33.24	33.88	358689
2017-06-12	34.09	34.17	33.68	33.99	105975
2017-06-13	34.23	34.37	34.07	34.31	117264
2017-06-14	34.09	34.45	33.72	34.45	152625
2017-06-15	34.03	34.47	33.89	34.28	68784
2017-06-16	34.32	34.32	34.06	34.20	52587
2017-06-19	34.51	34.76	34.47	34.65	194325
2017-06-20	34.58	34.58	34.19	34.19	39753
2017-06-21	34.26	34.26	33.68	33.71	112749
2017-06-22	33.50	33.64	33.31	33.43	69801
2017-06-23	33.69	33.69	33.22	33.31	47085
2017-06-26	33.39	33.89	33.39	33.67	50757
2017-06-27	33.83	34.28	33.80	33.84	64386
2017-06-28	34.23	34.72	34.18	34.61	213357
2017-06-29	35.46	35.67	34.42	34.75	144681
2017-06-30	35.22	35.22	34.58	34.65	66066
2017-07-03	35.05	35.81	35.05	35.50	231711
2017-07-05	35.54	35.59	35.24	35.46	186846
2017-07-06	35.42	35.42	34.74	34.80	107106
2017-07-07	35.05	35.28	34.82	35.18	136890
2017-07-10	35.21	35.21	34.98	35.03	111609
2017-07-11	35.08	35.08	34.46	34.73	95514
2017-07-12	34.77	35.09	34.77	34.99	155994
2017-07-13	35.10	35.31	35.03	35.31	117570
2017-07-14	34.80	35.41	34.59	35.23	178830
2017-07-17	35.08	35.32	34.95	35.21	46224
2017-07-18	34.88	35.13	34.82	35.10	128643
2017-07-19	35.12	35.34	35.08	35.30	117369
2017-07-20	35.32	35.50	35.21	35.29	108159
2017-07-21	35.15	35.47	35.15	35.30	78837
2017-07-24	35.13	35.56	35.05	35.50	92223
2017-07-25	35.90	36.33	35.90	36.17	258114
2017-07-26	36.22	36.36	35.79	35.88	49071
2017-07-27	35.84	35.87	35.29	35.55	108957
2017-07-28	35.49	35.60	35.27	35.51	53619
2017-07-31	35.67	36.01	35.51	35.88	60330
2017-08-01	36.19	36.40	36.03	36.39	178500
2017-08-02	36.38	36.40	36.04	36.34	135405
2017-08-03	36.20	36.22	35.93	36.05	31329
2017-08-04	36.34	36.67	36.34	36.45	76752
2017-08-07	36.45	36.45	36.29	36.35	73275
2017-08-08	36.37	36.81	36.10	36.18	88683
2017-08-09	35.92	36.11	35.71	36.11	93249
2017-08-10	35.75	35.76	34.95	34.95	202104
2017-08-11	35.01	35.13	34.52	34.66	209343
2017-08-14	35.07	35.81	35.07	35.63	96663
2017-08-15	36.10	36.10	35.67	35.77	42873
2017-08-16	36.05	36.08	35.67	35.71	42285
2017-08-17	35.52	35.64	34.62	34.65	98040
2017-08-18	34.44	34.88	34.27	34.51	75522
2017-08-21	34.43	34.59	34.29	34.54	62700
2017-08-22	34.78	35.19	34.78	35.08	34665
2017-08-23	34.63	35.34	34.63	35.09	33081
2017-08-24	35.33	35.33	35.02	35.02	29235
2017-08-25	35.11	35.47	35.11	35.24	96930
2017-08-28	35.41	35.41	34.77	34.92	51576
2017-08-29	34.22	34.76	34.22	34.66	72276
2017-08-30	34.77	35.10	34.70	34.99	102099
2017-08-31	35.12	35.25	34.98	35.08	46590
2017-09-01	35.17	35.61	35.17	35.33	122205
2017-09-05	35.02	35.02	33.94	34.07	215160
2017-09-06	34.27	34.48	34.15	34.21	82719
2017-09-07	34.10	34.18	33.38	33.56	187551
2017-09-08	33.50	34.14	33.50	33.98	93630
2017-09-11	34.64	35.21	34.64	35.06	107172
2017-09-12	35.22	35.63	35.14	35.58	79254
2017-09-13	35.33	35.55	35.33	35.54	132234
2017-09-14	35.48	35.60	35.41	35.47	83895
2017-09-15	35.29	35.73	35.29	35.73	46839
2017-09-18	35.83	36.22	35.83	36.17	155931
2017-09-19	36.18	36.58	36.18	36.43	78897
2017-09-20	36.46	36.83	36.25	36.69	107880
2017-09-21	36.58	36.93	36.58	36.79	114561
2017-09-22	36.49	36.75	36.42	36.70	75108
2017-09-25	36.53	36.81	36.30	36.60	99960
2017-09-26	36.67	36.70	36.49	36.52	28863
2017-09-27	37.07	37.37	36.85	37.21	150672
2017-09-28	37.38	37.41	36.97	37.41	44943
2017-09-29	37.30	37.65	37.30	37.61	143451
2017-10-02	37.67	38.10	37.62	38.10	99090
2017-10-03	38.15	38.28	37.98	38.28	68448
2017-10-04	38.14	38.32	38.01	38.12	41550
2017-10-05	38.26	38.96	38.17	38.76	158214
2017-10-06	39.11	39.11	38.45	38.76	251454
2017-10-09	38.95	38.95	38.50	38.61	1856733
2017-10-10	38.64	38.92	38.64	38.92	64344
2017-10-11	38.83	38.96	38.71	38.94	75081
2017-10-12	39.18	39.18	38.55	38.63	88398
2017-10-13	38.47	38.87	38.22	38.63	87228
2017-10-16	38.66	38.93	38.66	38.91	47991
2017-10-17	39.10	39.17	38.49	38.56	44943
2017-10-18	38.85	38.98	38.60	38.89	46044
2017-10-19	38.41	38.94	38.17	38.90	71271
2017-10-20	39.35	39.50	39.35	39.50	122568
2017-10-23	39.53	39.62	39.24	39.31	129300
2017-10-24	39.56	39.78	39.55	39.64	126966
2017-10-25	39.80	39.97	38.95	39.36	191847
2017-10-26	39.46	39.82	39.46	39.60	62925
2017-10-27	39.18	39.77	39.18	39.70	96024
2017-10-30	39.40	39.70	39.31	39.45	85284
2017-10-31	39.45	39.47	39.25	39.33	156495
2017-11-01	39.62	39.85	39.35	39.42	87528
2017-11-02	39.53	40.09	39.25	40.01	241392
2017-11-03	39.98	39.98	39.54	39.81	93354
2017-11-06	39.65	40.07	39.54	39.98	104907
2017-11-07	39.97	40.18	39.13	39.28	99306
2017-11-08	39.21	39.21	38.90	39.09	174201
2017-11-09	38.87	39.03	38.26	38.86	155499
2017-11-10	38.93	38.96	38.71	38.73	53694
2017-11-13	38.38	38.98	38.38	38.91	57267
2017-11-14	38.74	38.92	38.50	38.91	64845
2017-11-15	38.42	39.05	38.25	38.89	93081
2017-11-16	39.18	39.26	38.96	38.96	130113
2017-11-17	38.73	38.93	38.56	38.83	137178
2017-11-20	38.88	39.18	38.82	39.07	76446
2017-11-21	39.26	39.45	39.06	39.41	80460
2017-11-22	39.48	39.55	39.14	39.14	51654
2017-11-24	39.21	39.28	39.11	39.12	95763
2017-11-27	39.11	39.39	39.08	39.09	117918
2017-11-28	39.10	40.55	39.10	40.50	191640
2017-11-29	41.08	41.68	40.90	41.34	282858
2017-11-30	41.87	42.55	41.46	41.80	249069
2017-12-01	41.83	42.08	40.22	41.86	368160
2017-12-04	43.28	43.33	42.45	42.45	306072
2017-12-05	42.75	42.79	41.89	41.99	301554
2017-12-06	41.83	42.15	41.67	41.85	111246
2017-12-07	41.64	42.38	41.63	42.15	84438
2017-12-08	42.46	42.57	42.10	42.57	93363
2017-12-11	42.66	42.67	42.34	42.47	91926
2017-12-12	42.71	43.43	42.60	43.19	122688
2017-12-13	43.11	43.26	42.38	42.38	161736
2017-12-14	42.65	42.74	41.92	41.99	74307
2017-12-15	42.28	43.08	42.27	42.76	116529
2017-12-18	43.33	43.66	43.21	43.38	166326
2017-12-19	43.55	43.58	42.67	42.67	89172
2017-12-20	43.33	43.33	42.38	42.38	121488
2017-12-21	42.73	43.03	42.73	42.79	87393
2017-12-22	42.96	43.00	42.44	42.71	66981
2017-12-26	42.67	42.86	42.36	42.58	64485
2017-12-27	42.54	42.73	42.51	42.67	88962
2017-12-28	42.92	43.06	42.75	43.06	43911
2017-12-29	43.31	43.31	42.64	42.64	71949
2018-01-02	43.08	43.31	42.22	42.46	242229
2018-01-03	42.47	42.89	42.44	42.78	88884
2018-01-04	43.18	43.81	43.17	43.21	162006
2018-01-05	43.56	43.59	43.12	43.57	49689
2018-01-08	43.48	43.70	43.39	43.62	46614
2018-01-09	43.84	44.26	43.84	43.87	80340
2018-01-10	44.02	44.48	43.74	44.16	87942
2018-01-11	44.46	44.54	44.18	44.54	107853
2018-01-12	44.95	45.05	44.53	45.05	83367
2018-01-16	45.83	45.84	44.54	44.82	175599
2018-01-17	44.98	45.67	44.62	45.56	85044
2018-01-18	45.41	45.60	45.20	45.28	83901
2018-01-19	45.41	45.89	45.41	45.89	99075
2018-01-22	45.92	46.71	45.92	46.71	123222
2018-01-23	46.62	47.03	46.36	46.95	132633
2018-01-24	47.21	47.49	46.71	47.27	171735
2018-01-25	47.53	47.53	46.85	47.12	116499
2018-01-26	47.38	47.70	46.99	47.70	64311
2018-01-29	47.86	47.86	47.04	47.06	151260
2018-01-30	46.40	46.88	46.08	46.09	266187
2018-01-31	46.37	46.75	46.00	46.48	198507
2018-02-01	46.32	47.07	46.27	47.00	93666
2018-02-02	46.82	46.82	45.05	45.17	326988
2018-02-05	43.62	44.80	40.46	41.34	680793
2018-02-06	39.46	42.56	39.33	42.39	483303
2018-02-07	42.23	43.52	41.89	42.38	310785
2018-02-08	42.72	42.72	38.92	38.92	582015
2018-02-09	40.00	40.95	37.94	40.39	632700
2018-02-12	41.12	41.82	40.28	41.33	257145
2018-02-13	40.96	41.87	40.84	41.74	60204
2018-02-14	41.47	43.30	41.43	43.25	167841
2018-02-15	43.92	43.92	42.99	43.83	289263
2018-02-16	43.55	44.48	43.55	44.00	158316
2018-02-20	43.70	44.16	43.33	43.54	204720
2018-02-21	43.52	44.59	43.19	43.19	164586
2018-02-22	43.49	43.87	42.66	42.77	100050
2018-02-23	43.13	44.07	42.69	44.06	172053
2018-02-26	44.46	45.16	44.18	45.16	175707
2018-02-27	45.18	45.58	44.07	44.07	306132
2018-02-28	44.40	44.80	43.18	43.18	148839
2018-03-01	43.23	43.79	41.59	41.97	377847
2018-03-02	41.33	42.37	40.76	42.22	201933
2018-03-05	41.62	43.73	41.60	43.35	182211
2018-03-06	43.77	43.83	42.97	43.72	145596
2018-03-07	42.79	43.95	42.56	43.79	108870
2018-03-08	44.08	44.08	43.28	44.02	98646
2018-03-09	44.72	45.81	44.49	45.78	210564
2018-03-12	45.89	46.01	45.43	45.60	230406
2018-03-13	46.00	46.03	44.67	44.87	216066
2018-03-14	45.19	45.23	43.90	44.07	234657
2018-03-15	44.41	44.47	43.95	44.14	186009
2018-03-16	44.30	44.90	44.30	44.45	90291
2018-03-19	44.32	44.33	43.00	43.72	138186
2018-03-20	43.98	44.10	43.77	43.85	45537
2018-03-21	43.84	44.62	43.56	43.67	145155
2018-03-22	42.76	43.10	40.92	41.01	460959
2018-03-23	40.98	41.30	38.72	38.85	536496
2018-03-26	40.14	41.17	39.55	41.06	251784
2018-03-27	41.37	41.52	39.25	39.73	248001
2018-03-28	39.85	40.49	39.34	40.08	245028
2018-03-29	40.34	41.46	40.20	41.05	155802
2018-04-02	40.89	41.00	38.46	39.34	515235
2018-04-03	39.77	40.39	39.31	40.32	121725
2018-04-04	38.80	41.28	38.72	41.13	138324
2018-04-05	41.67	42.05	41.36	41.65	95574
2018-04-06	40.62	41.33	39.25	39.83	238668
2018-04-09	40.16	41.43	39.95	40.06	196938
2018-04-10	41.14	41.43	40.66	41.02	189072
2018-04-11	40.29	40.90	39.96	40.30	97773
2018-04-12	40.84	41.66	40.79	41.21	250218
2018-04-13	41.77	41.84	40.03	40.41	372054
2018-04-16	40.70	41.20	40.66	40.79	127584
2018-04-17	41.39	41.54	40.83	40.99	300075
2018-04-18	41.18	41.37	40.71	40.78	73848
2018-04-19	40.92	41.50	40.92	41.38	154920
2018-04-20	41.58	41.74	40.99	41.28	231666
2018-04-23	41.53	41.54	40.95	41.23	87600
2018-04-24	41.67	41.99	40.31	40.80	124122
2018-04-25	40.72	41.00	40.04	40.63	97215
2018-04-26	40.67	41.50	40.67	41.14	65460
2018-04-27	41.09	41.53	41.00	41.37	47475
2018-04-30	41.55	41.85	40.80	40.80	55926
2018-05-01	40.68	41.04	40.18	41.04	234594
2018-05-02	40.93	41.14	40.27	40.35	113964
2018-05-03	40.14	40.17	38.94	39.91	327735
2018-05-04	39.39	41.20	39.39	40.85	113475
2018-05-07	41.04	41.61	40.99	41.36	50739
2018-05-08	41.22	42.09	41.22	41.71	208956
2018-05-09	41.98	42.82	41.82	42.66	117969
2018-05-10	42.67	43.45	42.65	43.27	133215
2018-05-11	43.19	43.70	43.14	43.24	80106
2018-05-14	43.53	43.53	42.92	43.00	71181
2018-05-15	42.93	42.98	42.48	42.68	68658
2018-05-16	42.45	42.94	42.45	42.75	30858
2018-05-17	42.63	42.81	42.28	42.57	36051
2018-05-18	42.51	42.55	42.09	42.10	26475
2018-05-21	42.51	42.88	42.51	42.77	60660
2018-05-22	42.82	43.55	42.82	43.25	66690
2018-05-23	42.80	42.95	42.34	14.32	97548
2018-05-24	42.45	42.80	41.76	42.47	116340
2018-05-25	42.36	42.47	42.00	42.31	50103
2018-05-29	41.95	41.95	39.85	40.29	359292
2018-05-30	41.06	41.88	40.82	41.66	100191
2018-05-31	41.36	41.50	40.84	41.03	60291
2018-06-01	41.88	42.06	41.71	41.80	68698
2018-06-04	42.03	42.33	42.03	42.26	166032
2018-06-05	42.16	42.20	41.69	42.03	55271
2018-06-06	42.36	43.30	42.34	43.30	167981
2018-06-07	43.66	43.68	42.95	43.27	50701
2018-06-08	43.15	43.58	43.00	43.58	51890
2018-06-11	43.68	43.88	43.30	43.30	40914
2018-06-12	43.43	43.59	43.00	43.23	65025
2018-06-13	43.39	43.44	42.64	42.64	67068
2018-06-14	42.86	42.86	42.17	42.27	40261
2018-06-15	42.00	42.48	41.57	42.27	110954
2018-06-18	41.71	42.28	41.53	42.27	217309
2018-06-19	41.52	42.16	41.50	41.95	48189
2018-06-20	42.39	42.39	41.99	42.00	57837
2018-06-21	41.74	42.15	41.55	41.91	41125
2018-06-22	42.17	42.38	41.68	41.68	55696
2018-06-25	41.58	41.58	40.32	40.81	87975
2018-06-26	40.94	41.05	40.37	40.75	33216
2018-06-27	40.75	41.08	39.80	39.80	364297
2018-06-28	39.96	40.76	39.73	40.49	116496
2018-06-29	41.38	41.55	40.43	40.43	77558
2018-07-02	39.97	40.68	39.97	40.67	23922
2018-07-03	40.82	40.98	40.20	40.26	17073
2018-07-05	40.44	40.69	40.33	40.67	63910
2018-07-06	40.47	41.35	40.41	41.07	117928
2018-07-09	41.42	42.40	41.42	42.40	98848
2018-07-10	42.40	42.55	42.03	42.21	66294
2018-07-11	41.74	42.27	41.64	41.96	79247
2018-07-12	42.31	42.31	41.78	42.10	33915
2018-07-13	41.87	42.02	41.29	41.76	44916
2018-07-16	41.89	42.62	41.89	42.57	47410
2018-07-17	42.50	42.86	42.50	42.61	127463
2018-07-18	42.76	43.59	42.76	43.52	148872
2018-07-19	43.24	43.26	42.77	42.84	41906
2018-07-20	42.70	43.00	42.57	42.88	47098
2018-07-23	42.97	43.68	42.95	43.59	64921
2018-07-24	43.80	44.07	43.53	43.64	102834
2018-07-25	43.55	44.09	43.44	44.02	45359
2018-07-26	44.10	44.37	43.97	43.98	48548
2018-07-27	44.10	44.36	43.42	43.78	115816
2018-07-30	43.79	44.02	43.50	43.57	50023
2018-07-31	43.92	43.92	43.41	43.49	19181
2018-08-01	43.81	44.20	43.37	43.70	59254
2018-08-02	43.37	43.79	43.11	43.73	38086
2018-08-03	43.70	44.21	43.70	44.21	37025
2018-08-06	44.33	44.68	44.27	44.48	73108
2018-08-07	44.61	45.08	44.61	44.74	45639
2018-08-08	44.73	44.99	44.61	44.80	35573
2018-08-09	44.78	44.84	44.50	44.52	27609
2018-08-10	43.72	43.88	43.45	43.64	72291
2018-08-13	43.74	43.77	43.04	43.04	28094
2018-08-14	43.27	43.86	43.25	43.73	22698
2018-08-15	43.01	43.56	43.01	43.37	36881
2018-08-16	43.97	44.57	43.79	44.31	44220
2018-08-17	44.01	44.74	44.01	44.64	34393
2018-08-20	44.58	45.00	44.58	44.92	45709
2018-08-21	45.00	45.32	44.88	44.98	151967
2018-08-22	44.69	44.92	44.37	44.73	105677
2018-08-23	44.83	44.83	44.37	44.44	66812
2018-08-24	44.65	44.88	44.62	44.77	92547
2018-08-27	45.13	45.81	45.10	45.62	82843
2018-08-28	45.74	45.82	45.53	45.75	47936
2018-08-29	45.61	46.00	45.56	45.81	22477
2018-08-30	45.62	45.70	45.15	45.22	37706
2018-08-31	45.00	45.30	44.88	45.24	22650
2018-09-04	44.98	45.46	44.94	45.44	69006
2018-09-05	45.38	45.58	45.27	45.33	38956
2018-09-06	45.23	45.48	44.97	45.09	31924
2018-09-07	45.13	45.13	44.56	44.79	25641
2018-09-10	44.91	45.11	44.83	44.86	32874
2018-09-11	44.82	45.08	44.42	44.95	48932
2018-09-12	44.79	44.83	44.34	44.38	74385
2018-09-13	44.51	44.94	44.34	44.47	29691
2018-09-14	44.62	44.82	44.62	44.80	7059
2018-09-17	44.90	44.90	44.40	44.54	16485
2018-09-18	44.61	44.88	44.48	44.75	28729
2018-09-19	44.78	45.69	44.78	45.57	41472
2018-09-20	45.94	46.55	45.94	46.34	123496
2018-09-21	46.71	46.71	46.10	46.10	39315
2018-09-24	45.94	45.94	45.00	45.09	47487
2018-09-25	45.32	45.42	44.85	44.76	59744
2018-09-26	44.85	44.85	43.65	43.75	119236
2018-09-27	44.01	44.19	43.60	43.61	33813
2018-09-28	43.38	43.60	43.14	43.27	106327
2018-10-01	43.79	43.91	43.09	43.24	82215
2018-10-02	43.02	43.28	42.79	43.14	57755
2018-10-03	43.73	43.98	43.44	43.59	78611
2018-10-04	43.75	44.25	43.20	43.67	60204
2018-10-05	43.73	44.10	43.08	43.28	86352
2018-10-08	43.13	43.87	43.00	43.65	49760
2018-10-09	43.49	43.76	43.19	43.51	42602
2018-10-10	43.47	43.50	41.00	41.05	184815
2018-10-11	40.48	40.92	38.50	38.76	225746
2018-10-12	39.94	40.07	37.99	39.01	174162
2018-10-15	38.93	39.43	38.70	38.70	119629
2018-10-16	39.15	40.11	38.81	40.10	47053
2018-10-17	39.91	40.86	39.66	40.57	38135
2018-10-18	40.31	40.67	39.26	39.47	42766
2018-10-19	39.43	40.24	39.25	39.71	63778
2018-10-22	39.81	39.81	38.40	38.40	49681
2018-10-23	36.90	38.31	36.64	37.93	140219
2018-10-24	37.87	37.87	36.26	36.36	101272
2018-10-25	36.67	38.18	36.67	37.67	105855
2018-10-26	36.90	37.23	35.78	36.49	117215
2018-10-29	37.17	38.12	36.21	36.92	86296
2018-10-30	37.27	37.96	36.99	37.87	78521
2018-10-31	38.42	39.62	38.22	38.71	62467
2018-11-01	38.90	39.25	38.72	39.14	31940
2018-11-02	39.54	39.86	38.38	38.97	58692
2018-11-05	39.01	40.14	39.01	39.92	39785
2018-11-06	39.94	40.37	39.81	40.37	39637
2018-11-07	40.86	41.58	40.36	41.51	76377
2018-11-08	40.91	42.02	40.91	41.78	22455
2018-11-09	41.39	41.65	40.79	41.17	27633
2018-11-12	41.06	41.35	39.72	39.84	67732
2018-11-13	40.06	40.77	39.93	40.15	83662
2018-11-14	40.55	40.67	38.56	39.27	131328
2018-11-15	38.89	40.13	38.58	40.09	80679
2018-11-16	39.80	40.47	39.60	40.26	70347
2018-11-19	40.30	40.47	39.37	39.93	84867
2018-11-20	39.09	39.10	38.38	38.49	138775
2018-11-21	39.02	39.51	38.41	38.66	93559
2018-11-23	38.19	38.52	37.89	38.07	33695
2018-11-26	38.51	39.50	38.51	39.41	70684
2018-11-27	39.30	39.55	39.08	39.47	55324
2018-11-28	39.73	40.87	39.24	40.87	79533
2018-11-29	40.56	40.73	40.01	40.33	49979
2018-11-30	40.17	41.10	40.17	40.98	59913
2018-12-03	42.29	42.29	40.98	41.57	240685
2018-12-04	41.09	41.21	38.32	38.46	138215
2018-12-06	37.13	38.22	36.02	38.18	216119
2018-12-07	38.01	38.80	36.50	36.86	167921
2018-12-10	36.55	36.62	34.87	36.14	155516
2018-12-11	36.80	37.09	35.38	35.59	89487
2018-12-12	36.33	36.54	35.62	35.63	92197
2018-12-13	35.71	35.88	35.18	35.36	54861
2018-12-14	34.68	35.42	34.54	34.70	210905
2018-12-17	34.36	34.92	33.20	33.47	157176
2018-12-18	33.73	34.46	33.05	33.41	177231
2018-12-19	33.41	34.59	32.11	32.47	317271
2018-12-20	32.00	32.75	31.40	31.81	341728
2018-12-21	31.79	32.91	30.46	30.61	261496
2018-12-24	29.83	30.34	29.06	29.07	191091
2018-12-26	29.13	31.54	28.46	31.54	235268
2018-12-27	30.50	32.00	29.87	32.00	171335
2018-12-28	32.17	32.88	31.82	32.07	179106
2018-12-31	32.42	32.70	31.78	32.62	221654
2019-01-02	31.69	32.83	31.65	32.69	122593
2019-01-03	32.21	32.55	31.48	31.57	171855
2019-01-04	32.59	33.65	32.31	33.44	128126
2019-01-07	33.31	34.28	33.14	33.76	121103
2019-01-08	34.21	34.26	33.40	34.06	69047
2019-01-09	34.34	34.56	33.88	34.44	142682
2019-01-10	34.23	34.75	34.06	34.69	34705
2019-01-11	34.44	34.80	34.10	34.80	49368
2019-01-14	34.20	35.15	34.20	35.03	58176
2019-01-15	34.81	35.64	34.81	35.56	68945
2019-01-16	36.27	37.07	36.09	36.75	115616
2019-01-17	36.44	37.32	36.28	37.11	69680
2019-01-18	37.63	38.17	37.22	38.10	94641
2019-01-22	37.65	37.91	37.03	37.39	135330
2019-01-23	37.61	37.73	36.75	37.44	207867
2019-01-24	37.17	37.78	37.17	37.59	48316
2019-01-25	38.01	38.57	38.01	38.26	93131
2019-01-28	37.63	38.23	37.59	38.23	81034
2019-01-29	38.23	38.38	38.03	38.11	83226
2019-01-30	38.40	39.06	38.05	38.61	100257
2019-01-31	38.22	38.85	38.22	38.80	82223
2019-02-01	38.98	39.27	38.80	39.14	85117
2019-02-04	39.14	39.50	38.70	39.50	74296
2019-02-05	39.60	39.61	39.17	39.58	38426
2019-02-06	39.46	39.60	39.13	39.34	32167
2019-02-07	39.09	39.16	38.41	38.97	63136
2019-02-08	38.60	38.71	37.89	38.71	50979
2019-02-11	38.79	39.03	38.74	39.00	36693
2019-02-12	39.40	39.92	39.40	39.71	43853
2019-02-13	39.91	40.44	39.91	39.96	44594
2019-02-14	39.37	39.83	38.97	39.38	41727
2019-02-15	39.88	40.62	39.88	40.62	102703
2019-02-19	40.37	40.93	40.18	40.74	88237
2019-02-20	40.60	41.01	40.52	41.00	89179
2019-02-21	40.85	40.85	40.38	40.67	55059
2019-02-22	40.62	40.94	40.58	40.78	70086
2019-02-25	41.18	41.53	40.80	40.87	75893
2019-02-26	40.42	41.10	40.42	40.71	51358
2019-02-27	40.59	40.95	40.53	40.85	54815
2019-02-28	40.77	41.18	40.77	40.79	34357
2019-03-01	41.39	41.63	40.78	41.16	179411
2019-03-04	41.41	41.64	40.13	40.82	50123
2019-03-05	40.91	40.91	40.27	40.67	29342
2019-03-06	40.54	40.76	40.10	40.10	26986
2019-03-07	39.53	39.84	39.10	39.37	83731
2019-03-08	38.80	39.44	38.49	39.41	71915
2019-03-11	39.65	40.34	39.65	40.31	34661
2019-03-12	40.39	40.75	40.39	40.55	26157
2019-03-13	40.86	41.37	40.74	41.05	58784
2019-03-14	41.06	41.54	40.99	41.36	37829
2019-03-15	41.44	42.00	41.42	41.67	77877
2019-03-18	41.89	42.40	41.65	42.14	69103
2019-03-19	42.48	42.60	41.44	41.58	302935
2019-03-20	41.54	41.54	40.30	40.35	74885
2019-03-21	39.91	40.88	39.77	40.66	58676
2019-03-22	39.81	40.21	38.66	38.84	197501
2019-03-25	38.71	39.19	38.31	38.64	141741
2019-03-26	39.13	39.53	38.91	39.53	79005
2019-03-27	39.38	39.67	38.86	39.25	51243
2019-03-28	39.43	39.89	39.09	39.87	43235
2019-03-29	40.46	40.46	39.80	40.05	71766
2019-04-01	40.43	41.48	40.35	41.43	59319
2019-04-02	41.24	41.58	41.14	41.50	34990
2019-04-03	41.96	42.00	41.42	41.67	75457
2019-04-04	41.79	42.07	41.64	41.93	49299
2019-04-05	41.99	42.17	41.90	42.17	59799
2019-04-08	41.79	42.15	41.74	42.14	52589
2019-04-09	41.86	41.86	41.34	41.49	38198
2019-04-10	41.49	41.99	41.44	41.90	44580
2019-04-11	41.89	42.45	41.85	42.16	56788
2019-04-12	43.00	43.50	42.70	43.41	205675
2019-04-15	43.31	43.40	42.78	42.98	142409
2019-04-16	43.04	43.46	42.98	43.40	78136
2019-04-17	43.57	43.57	42.91	43.32	62125
2019-04-18	43.42	43.52	43.16	43.28	41975
2019-04-22	43.00	43.10	42.75	42.94	157206
2019-04-23	42.88	43.70	42.84	43.68	33852
2019-04-24	43.47	43.89	43.32	43.69	26672
2019-04-25	43.31	44.02	43.10	43.76	73028
2019-04-26	43.65	44.51	43.65	44.49	74783
2019-04-29	44.48	45.35	44.48	44.93	146520
2019-04-30	44.87	45.38	44.68	45.29	63482
2019-05-01	45.51	45.54	44.69	44.73	233155
2019-05-02	44.73	45.19	44.28	44.75	125174
2019-05-03	45.19	45.60	45.01	45.48	47772
2019-05-06	44.00	45.33	44.00	45.08	64602
2019-05-07	44.31	44.51	43.06	43.60	165829
2019-05-08	43.41	44.07	43.36	43.38	52699
2019-05-09	42.66	43.41	42.18	43.34	114817
2019-05-10	42.85	44.07	42.40	43.92	74749
2019-05-13	42.37	42.57	41.68	41.93	169906
2019-05-14	42.17	43.19	42.10	42.63	62053
2019-05-15	41.98	42.96	41.86	42.61	67545
2019-05-16	42.96	43.85	42.89	43.47	59583
2019-05-17	42.79	43.62	42.77	43.01	46015
2019-05-20	42.61	43.17	42.50	42.79	65889
2019-05-21	43.14	43.55	43.14	43.49	41089
2019-05-22	43.33	43.52	43.18	43.29	12312
2019-05-23	42.47	42.50	41.78	42.22	74811
2019-05-24	42.52	42.90	42.43	42.79	28136
2019-05-28	42.77	42.98	41.97	41.97	47990
2019-05-29	41.33	41.79	41.06	41.74	68990
2019-05-30	41.74	42.17	41.22	41.51	33530
2019-05-31	40.52	41.10	40.52	40.70	53850
2019-06-03	40.70	41.16	40.44	40.91	65042
2019-06-04	41.71	42.63	41.66	42.59	26498
2019-06-05	42.63	43.51	42.35	43.49	43765
2019-06-06	43.32	44.02	43.22	43.80	46261
2019-06-07	43.82	44.28	43.82	43.93	53084
2019-06-10	44.44	44.84	44.40	44.40	48123
2019-06-11	44.87	45.00	44.13	44.43	58955
2019-06-12	44.12	44.38	43.75	43.96	30997
2019-06-13	44.15	44.23	43.79	44.05	29280
2019-06-14	44.08	44.46	43.80	44.25	36542
2019-06-17	43.88	44.50	43.77	43.81	27877
2019-06-18	43.93	44.93	43.93	44.53	61822
2019-06-19	44.46	45.00	44.46	44.63	51785
2019-06-20	45.10	45.32	44.45	45.19	126370
2019-06-21	44.96	45.40	44.67	44.73	99323
2019-06-24	44.70	45.00	44.33	44.28	58879
2019-06-25	44.13	44.31	43.63	43.64	39359
2019-06-26	43.78	43.95	43.20	43.20	47137
2019-06-27	43.39	44.06	43.39	43.97	24762
2019-06-28	44.75	45.04	44.59	44.95	60942
2019-07-01	45.81	46.07	45.29	45.68	76953
2019-07-02	45.71	46.05	45.49	45.94	67036
2019-07-03	46.02	46.74	46.02	46.70	286081
2019-07-05	46.70	47.01	46.24	46.89	87418
2019-07-08	46.42	46.73	46.39	46.51	58849
2019-07-09	46.04	46.97	46.04	46.91	59365
2019-07-10	46.80	47.34	46.69	46.80	36032
2019-07-11	46.91	47.06	46.69	46.99	57101
2019-07-12	47.17	47.39	46.87	47.36	50617
2019-07-15	47.49	47.49	46.82	46.95	63612
2019-07-16	46.84	47.11	46.64	46.69	29976
2019-07-17	46.44	46.47	46.03	46.05	24818
2019-07-18	45.88	46.72	45.62	46.63	29725
2019-07-19	46.77	46.80	45.96	45.96	20577
2019-07-22	45.83	46.31	45.78	46.13	31569
2019-07-23	46.31	47.06	46.31	47.04	37460
2019-07-24	46.92	47.84	46.92	47.81	34617
2019-07-25	47.89	47.89	47.09	47.23	37360
2019-07-26	47.36	48.11	47.35	48.06	79101
2019-07-29	47.88	48.21	47.58	47.60	53425
2019-07-30	46.98	47.66	46.83	47.60	21606
2019-07-31	47.62	47.81	46.55	47.01	42896
2019-08-01	46.96	47.51	45.40	45.55	108155
2019-08-02	45.23	45.82	44.46	45.38	79196
2019-08-05	43.72	43.88	41.77	42.59	143204
2019-08-06	43.14	43.93	42.67	43.91	45675
2019-08-07	42.47	43.84	41.75	43.58	87139
2019-08-08	44.26	45.22	43.93	45.18	76976
2019-08-09	44.70	45.24	44.18	44.92	52428
2019-08-12	44.02	44.34	43.34	43.49	55109
2019-08-13	43.20	44.75	43.20	44.41	85922
2019-08-14	42.49	43.09	41.70	41.76	115954
2019-08-15	42.02	42.54	41.72	42.27	65126
2019-08-16	42.76	43.72	42.76	43.56	63815
2019-08-19	44.67	44.67	44.16	44.37	150870
2019-08-20	43.90	44.09	43.36	43.38	38225
2019-08-21	43.84	44.00	43.74	43.88	48238
2019-08-22	44.25	44.51	43.64	44.27	114266
2019-08-23	43.75	44.35	41.80	42.21	98045
2019-08-26	42.87	43.00	42.36	43.00	36998
2019-08-27	43.18	43.50	42.37	42.54	48084
2019-08-28	42.22	43.24	42.19	43.19	60462
2019-08-29	43.83	44.50	43.72	44.29	46885
2019-08-30	44.70	44.88	44.17	44.45	38991
2019-09-03	43.85	44.06	43.43	43.99	173178
2019-09-04	44.53	45.00	44.48	44.92	35123
2019-09-05	45.86	46.73	45.71	46.10	107623
2019-09-06	46.11	46.50	46.07	46.16	79892
2019-09-09	46.60	46.95	46.30	46.77	43635
2019-09-10	46.76	46.76	45.79	46.46	28773
2019-09-11	46.51	46.82	46.14	46.80	105687
2019-09-12	46.39	47.62	46.39	47.39	77788
2019-09-13	47.95	47.95	47.45	47.59	71978
2019-09-16	46.94	47.50	46.93	47.46	37763
2019-09-17	47.34	47.77	47.29	47.77	43850
2019-09-18	47.45	48.04	47.23	47.96	63793
2019-09-19	47.91	48.42	47.72	47.77	18147
2019-09-20	47.81	48.10	47.18	47.24	49472
2019-09-23	46.67	47.68	46.67	47.45	379590
2019-09-24	47.68	47.90	46.47	46.64	88716
2019-09-25	46.62	47.35	46.47	47.22	20489
2019-09-26	47.15	47.33	46.90	47.09	23338
2019-09-27	47.51	47.66	46.53	46.94	63395
2019-09-30	47.15	47.21	46.80	46.90	62861
2019-10-01	47.01	47.10	45.36	45.39	95451
2019-10-02	44.90	44.90	43.49	43.83	85849
2019-10-03	43.71	44.34	42.88	44.31	90783
2019-10-04	44.50	45.72	44.45	45.65	43991
2019-10-07	45.21	45.90	45.21	45.29	49041
2019-10-08	44.56	44.56	43.75	43.81	66589
2019-10-09	44.42	44.84	44.33	44.56	25732
2019-10-10	44.68	45.59	44.68	45.20	36358
2019-10-11	46.18	46.99	45.99	46.01	197125
2019-10-14	45.71	46.17	45.71	46.09	25819
2019-10-15	46.50	47.35	46.34	47.04	44145
2019-10-16	47.01	47.02	46.62	46.84	25346
2019-10-17	47.25	47.43	46.86	47.00	22560
2019-10-18	46.82	47.42	46.82	47.19	51629
2019-10-21	47.50	48.32	47.48	48.27	101063
2019-10-22	48.21	48.25	47.60	47.61	36870
2019-10-23	47.39	47.94	47.37	47.94	31945
2019-10-24	47.98	48.15	47.70	48.07	30499
2019-10-25	47.87	48.44	47.87	48.20	34919
2019-10-28	48.50	48.84	48.45	48.59	47939
2019-10-29	48.30	49.19	48.30	48.76	51422
2019-10-30	48.54	49.02	48.16	48.90	53488
2019-10-31	48.74	48.74	48.00	48.50	47250
2019-11-01	49.18	49.46	49.02	49.45	39096
2019-11-04	50.00	50.07	49.66	49.77	49449
2019-11-05	49.99	49.99	49.30	49.53	40055
2019-11-06	49.43	49.87	49.43	49.85	63265
2019-11-07	50.09	50.66	50.08	50.15	253444
2019-11-08	50.30	50.44	49.83	50.24	201509
2019-11-11	49.98	50.25	49.74	50.19	71994
2019-11-12	50.30	50.63	49.99	50.10	70638
2019-11-13	49.69	50.08	49.44	49.89	59472
2019-11-14	49.61	50.15	49.61	50.15	46757
2019-11-15	50.52	50.52	50.27	50.49	68948
2019-11-18	50.51	50.74	50.36	50.73	66170
2019-11-19	50.91	51.15	50.80	50.97	138486
2019-11-20	50.58	50.87	50.07	50.63	66879
2019-11-21	50.75	50.85	50.09	50.17	128991
2019-11-22	50.46	50.64	50.19	50.53	20733
2019-11-25	50.84	51.30	50.80	51.22	41367
2019-11-26	51.25	51.58	51.20	51.51	34193
2019-11-27	51.61	52.02	51.56	52.01	67174
2019-11-29	51.95	52.05	51.69	51.73	123265
2019-12-02	51.93	51.93	50.74	50.77	74057
2019-12-03	49.79	50.07	49.35	49.98	84651
2019-12-04	50.20	50.88	50.08	50.68	31870
2019-12-05	50.94	51.13	50.66	51.13	46491
2019-12-06	52.00	52.29	51.90	52.05	94611
2019-12-09	51.96	52.12	51.89	51.93	34410
2019-12-10	51.71	51.93	51.64	51.71	10758
2019-12-11	51.74	51.84	51.35	51.37	16918
2019-12-12	51.51	52.76	51.37	52.51	136168
2019-12-13	52.73	52.92	51.85	52.34	59458
2019-12-16	53.01	53.19	52.83	52.90	124684
2019-12-17	53.14	53.19	52.88	53.01	32095
2019-12-18	53.17	53.27	52.87	52.87	21355
2019-12-19	52.83	53.22	52.83	53.15	40051
2019-12-20	53.73	53.87	53.33	53.41	156201
2019-12-23	53.63	53.63	53.04	52.91	165807
2019-12-24	53.04	53.11	52.91	53.03	19666
2019-12-26	53.05	53.60	53.05	53.58	27821
2019-12-27	53.87	53.87	53.47	53.58	32767
2019-12-30	53.71	53.79	53.19	53.26	40748
2019-12-31	53.19	53.65	53.02	53.65	38765
2020-01-02	53.97	54.12	53.53	54.12	78051
2020-01-03	52.85	53.80	52.85	53.46	86555
2020-01-06	52.84	53.40	52.64	53.40	49604
2020-01-07	53.18	53.18	52.68	52.71	45557
2020-01-08	52.74	53.75	52.74	53.32	56072
2020-01-09	54.00	54.09	53.72	54.01	26375
2020-01-10	54.13	54.13	53.58	53.67	24327
2020-01-13	54.00	54.57	53.70	54.54	90837
2020-01-14	54.69	54.75	54.14	54.25	70986
2020-01-15	53.83	54.50	53.83	54.26	39238
2020-01-16	54.81	55.26	54.67	55.21	58422
2020-01-17	55.55	55.80	55.41	55.73	48943
2020-01-21	55.20	55.89	55.20	55.35	115107
2020-01-22	55.71	55.99	55.39	55.54	46552
2020-01-23	55.16	55.58	54.66	55.54	64919
2020-01-24	55.57	55.57	53.88	54.36	197994
2020-01-27	52.55	53.37	52.21	52.88	92216
2020-01-28	53.43	54.22	53.26	53.88	81024
2020-01-29	54.10	54.44	53.73	53.73	41795
2020-01-30	52.94	54.85	52.94	54.85	39697
2020-01-31	54.03	54.04	52.30	52.65	75801
2020-02-03	53.12	54.21	53.12	53.41	78521
2020-02-04	54.78	55.27	54.53	54.55	65012
2020-02-05	55.92	55.95	55.37	55.95	98090
2020-02-06	56.30	56.70	55.81	55.91	65207
2020-02-07	55.29	55.84	55.20	55.58	56178
2020-02-10	55.24	56.15	55.24	56.15	51132
2020-02-11	56.43	57.19	56.43	56.62	40365
2020-02-12	56.90	57.24	56.85	57.04	58774
2020-02-13	56.57	57.40	56.55	57.22	33233
2020-02-14	57.24	57.70	57.24	57.67	17861
2020-02-18	57.36	57.61	56.59	57.04	40703
2020-02-19	57.37	57.68	57.30	57.35	42360
2020-02-20	57.17	57.92	56.49	57.55	20295
2020-02-21	56.94	57.15	56.13	56.62	47253
2020-02-24	53.33	54.23	52.83	53.23	211491
2020-02-25	53.32	53.32	49.22	49.56	187288
2020-02-26	49.75	50.94	48.67	48.67	192236
2020-02-27	46.72	47.79	44.32	44.32	250607
2020-02-28	41.53	42.93	40.17	42.31	358193
2020-03-02	42.59	46.48	42.00	46.48	227485
2020-03-03	46.48	47.54	43.09	43.77	156824
2020-03-04	45.03	46.81	44.12	46.81	118297
2020-03-05	44.32	44.58	42.12	43.04	119562
2020-03-06	40.00	41.33	38.79	40.73	197632
2020-03-09	35.00	35.74	32.37	32.74	386928
2020-03-10	35.58	36.40	32.70	36.40	215841
2020-03-11	34.15	34.63	31.61	32.39	218318
2020-03-12	26.02	30.12	25.78	25.78	446420
2020-03-13	29.11	31.50	26.53	31.49	202324
2020-03-16	24.98	26.56	22.48	22.50	355528
2020-03-17	23.46	25.45	21.75	24.54	288469
2020-03-18	21.53	22.41	18.48	20.39	264617
2020-03-19	20.00	21.88	18.32	21.13	208519
2020-03-20	21.89	22.15	19.25	19.55	290041
2020-03-23	18.97	18.97	16.81	17.31	406116
2020-03-24	19.00	21.29	19.00	21.17	332862
2020-03-25	22.00	24.53	20.63	22.80	280746
2020-03-26	23.31	25.86	23.31	25.76	207648
2020-03-27	23.98	25.84	23.20	24.50	126936
2020-03-30	24.33	25.40	23.36	25.25	166186
2020-03-31	24.88	25.05	23.30	23.73	119361
2020-04-01	21.94	21.94	20.50	20.92	142217
2020-04-02	20.54	22.21	20.54	21.78	95631
2020-04-03	21.38	21.84	20.30	20.90	129091
2020-04-06	22.86	24.43	22.63	24.09	194189
2020-04-07	26.58	26.83	24.58	24.58	240276
2020-04-08	25.39	27.26	24.94	27.00	218610
2020-04-09	28.48	30.04	28.17	29.51	268991
2020-04-13	29.70	29.70	26.96	27.44	209188
2020-04-14	28.88	28.88	27.34	28.01	225760
2020-04-15	26.08	26.24	25.35	25.56	186828
2020-04-16	25.50	25.61	24.25	24.70	140031
2020-04-17	26.63	27.22	26.10	27.04	140638
2020-04-20	25.99	26.62	25.33	25.70	86773
2020-04-21	24.50	25.00	24.10	24.28	123526
2020-04-22	25.18	25.26	24.84	24.98	57050
2020-04-23	24.99	25.73	24.66	24.74	126397
2020-04-24	25.12	25.48	24.47	25.25	51788
2020-04-27	25.88	27.21	25.56	27.06	136503
2020-04-28	28.44	28.87	27.42	27.55	231273
2020-04-29	29.00	29.83	28.87	29.34	173816
2020-04-30	28.37	28.51	27.58	27.96	142786
2020-05-01	26.47	26.82	25.93	26.17	115303
2020-05-04	25.52	25.95	25.00	25.89	82923
2020-05-05	26.77	26.95	25.94	25.99	56746
2020-05-06	26.35	26.46	24.96	24.96	84222
2020-05-07	25.65	26.84	25.65	26.06	69862
2020-05-08	26.90	27.23	26.70	27.18	101144
2020-05-11	26.59	26.78	26.06	26.33	70915
2020-05-12	26.52	26.52	24.65	24.66	153943
2020-05-13	24.58	24.58	22.94	23.32	285848
2020-05-14	22.53	24.26	21.95	24.26	403536
2020-05-15	23.81	24.18	23.48	24.08	68730
2020-05-18	25.73	26.95	25.70	26.63	227300
2020-05-19	26.51	26.69	25.62	25.62	315108
2020-05-20	26.46	26.87	26.32	26.68	193261
2020-05-21	26.65	26.86	26.15	26.43	218847
2020-05-22	26.43	26.50	25.96	26.48	49704
2020-05-26	28.07	29.25	28.07	28.82	243411
2020-05-27	30.84	30.84	29.36	30.64	273329
2020-05-28	31.33	31.39	29.88	30.10	129511
2020-05-29	29.47	29.96	28.96	29.49	201873
2020-06-01	29.71	30.44	29.46	30.24	57888
2020-06-02	30.80	31.02	30.36	30.71	114829
2020-06-03	31.85	32.92	31.71	32.74	219569
2020-06-04	32.57	33.33	32.00	33.33	201725
2020-06-05	36.68	36.79	35.49	35.81	302600
2020-06-08	37.09	37.13	36.20	37.13	198692
2020-06-09	35.80	36.31	35.26	35.82	143581
2020-06-10	35.51	35.51	33.68	33.68	198583
2020-06-11	30.52	31.42	28.51	28.52	447178
2020-06-12	30.82	30.82	28.88	30.30	327867
2020-06-15	28.59	31.17	28.20	31.00	372469
2020-06-16	33.45	33.45	31.00	32.04	307419
2020-06-17	32.11	32.21	31.06	31.14	110108
2020-06-18	30.55	31.40	30.55	31.04	98526
2020-06-19	32.07	32.07	29.95	30.42	186713
2020-06-22	30.14	30.59	29.67	30.34	146424
2020-06-23	31.26	31.33	30.48	30.51	286624
2020-06-24	29.68	29.90	27.96	28.36	246421
2020-06-25	28.19	29.71	28.04	29.68	197120
2020-06-26	28.77	28.95	27.50	27.57	174906
2020-06-29	28.03	28.39	27.66	28.28	69290
2020-06-30	28.05	29.27	28.00	29.08	181135
2020-07-01	29.19	29.59	28.76	29.01	229013
2020-07-02	30.25	30.29	28.94	29.09	97145
2020-07-06	30.16	30.34	29.63	29.81	212754
2020-07-07	29.29	29.39	28.48	28.65	102539
2020-07-08	28.61	29.13	28.37	28.96	73562
2020-07-09	28.87	28.97	27.40	27.97	173514
2020-07-10	27.89	29.27	27.89	29.24	103821
2020-07-13	29.94	30.06	28.99	29.01	145056
2020-07-14	28.89	29.67	28.58	29.61	84300
2020-07-15	30.69	30.82	30.15	30.73	180854
2020-07-16	30.08	30.80	30.08	30.38	210797
2020-07-17	30.48	30.55	30.03	30.32	35342
2020-07-20	30.04	30.39	29.89	30.11	72374
2020-07-21	30.43	31.15	30.43	30.83	133385
2020-07-22	30.56	31.18	30.56	31.14	78081
2020-07-23	31.05	31.44	30.85	31.11	41249
2020-07-24	31.00	31.22	30.65	30.75	93426
2020-07-27	30.60	30.68	29.97	30.63	52765
2020-07-28	30.42	31.02	30.40	30.74	87408
2020-07-29	30.80	31.92	30.80	31.90	58499
2020-07-30	30.80	31.04	30.30	31.00	72871
2020-07-31	31.04	31.04	30.12	30.90	73768
2020-08-03	31.13	31.18	30.66	30.85	49812
2020-08-04	30.77	31.05	30.59	30.89	55491
2020-08-05	31.29	31.79	31.29	31.70	112965
2020-08-06	31.53	31.90	31.38	31.75	28823
2020-08-07	31.55	32.76	31.42	32.71	72265
2020-08-10	33.03	33.30	32.85	33.06	54312
2020-08-11	33.94	34.45	33.29	33.38	270521
2020-08-12	34.38	34.38	33.05	33.45	157168
2020-08-13	33.08	33.42	32.80	33.00	85674
2020-08-14	32.65	33.42	32.65	33.05	40957
2020-08-17	32.85	32.93	32.56	32.63	128110
2020-08-18	32.65	32.67	32.12	32.25	54236
2020-08-19	32.28	32.72	31.90	32.04	48929
2020-08-20	31.40	32.04	31.36	31.90	43231
2020-08-21	31.76	32.16	31.60	31.80	88926
2020-08-24	32.10	33.02	31.88	33.02	100712
2020-08-25	33.54	33.54	32.87	33.24	68255
2020-08-26	33.22	33.22	32.76	32.96	66846
2020-08-27	32.89	34.19	32.89	33.94	114678
2020-08-28	34.33	34.45	33.83	34.45	38446
2020-08-31	34.31	34.31	33.59	33.59	57079
2020-09-01	33.27	33.75	33.00	33.68	33596
2020-09-02	33.75	34.87	33.46	34.69	56053
2020-09-03	34.92	35.50	33.06	33.51	120761
2020-09-04	34.46	34.46	32.46	33.55	265594
2020-09-08	32.97	32.97	31.81	31.98	107541
2020-09-09	32.69	33.10	32.31	32.69	74501
2020-09-10	32.80	33.07	31.78	31.84	61422
2020-09-11	31.96	32.21	31.50	31.95	37993
2020-09-14	32.85	33.40	32.85	33.03	37529
2020-09-15	33.33	33.33	32.63	32.70	52694
2020-09-16	32.67	33.94	32.67	33.26	59619
2020-09-17	32.36	32.83	32.12	32.49	35275
2020-09-18	32.49	32.60	31.89	31.92	37873
2020-09-21	30.76	30.76	29.67	30.30	234117
2020-09-22	30.22	30.77	29.88	30.25	71935
2020-09-23	30.39	30.58	28.79	28.80	75179
2020-09-24	28.81	29.74	28.34	28.96	34297
2020-09-25	28.60	29.85	28.60	29.73	35864
2020-09-28	30.39	31.35	30.39	31.05	39304
2020-09-29	30.86	30.93	30.22	30.40	15853
2020-09-30	30.65	31.43	30.58	30.91	43307
2020-10-01	31.05	31.76	30.88	31.49	34426
2020-10-02	30.34	32.24	30.34	31.91	93283
2020-10-05	32.57	32.89	32.29	32.84	26173
2020-10-06	33.22	33.71	32.08	32.24	35906
2020-10-07	32.86	33.26	32.64	33.05	53312
2020-10-08	33.45	34.04	33.43	33.95	35179
2020-10-09	34.23	34.37	33.64	34.03	79072
2020-10-12	34.05	34.81	34.00	34.66	81316
2020-10-13	34.48	34.48	33.28	33.46	61353
2020-10-14	33.44	33.65	32.74	32.74	35567
2020-10-15	32.04	33.14	32.04	33.07	101258
2020-10-16	33.10	33.42	32.87	33.05	51429
2020-10-19	33.25	33.25	31.90	32.03	93465
2020-10-20	32.38	33.11	32.38	32.46	44434
2020-10-21	32.34	32.73	32.25	32.29	54925
2020-10-22	32.30	33.15	32.23	33.06	41068
2020-10-23	33.38	33.50	32.90	33.26	29258
2020-10-26	32.50	32.50	31.22	31.87	80105
2020-10-27	31.77	31.77	30.71	30.74	59642
2020-10-28	29.50	29.68	28.80	28.98	162498
2020-10-29	28.97	29.85	28.29	29.50	110137
2020-10-30	29.08	29.56	28.60	29.43	79360
2020-11-02	30.14	30.75	29.75	30.54	81921
2020-11-03	31.47	32.15	31.43	31.78	89631
2020-11-04	31.34	32.68	30.90	31.61	182125
2020-11-05	32.36	33.28	32.36	32.94	83789
2020-11-06	33.17	33.18	32.30	32.42	36955
2020-11-09	35.66	38.35	35.66	36.81	316381
2020-11-10	36.97	37.43	36.66	37.33	94545
2020-11-11	37.88	37.88	36.70	37.15	63660
2020-11-12	36.59	36.59	35.38	35.93	85261
2020-11-13	36.52	37.50	36.51	37.30	53553
2020-11-16	38.90	39.00	38.00	38.65	76291
2020-11-17	37.70	38.67	37.36	38.44	51968
2020-11-18	38.55	39.24	37.58	37.58	117361
2020-11-19	37.30	37.80	36.82	37.75	43176
2020-11-20	37.50	37.50	36.95	37.06	24952
2020-11-23	37.54	38.36	37.54	38.10	111164
2020-11-24	39.15	40.30	39.08	40.05	131691
2020-11-25	39.78	39.89	39.26	39.87	42175
2020-11-27	39.96	39.96	39.33	39.57	28540
2020-11-30	39.19	39.27	38.10	38.31	34020
2020-12-01	39.54	39.81	39.25	39.32	43425
2020-12-02	38.97	39.76	38.97	39.70	26299
2020-12-03	39.70	40.18	39.56	39.76	49789
2020-12-04	40.14	40.92	40.14	40.91	30676
2020-12-07	40.50	40.53	40.05	40.35	34156
2020-12-08	39.74	40.40	39.74	40.29	36169
2020-12-09	40.63	40.63	39.64	39.96	49267
2020-12-10	39.50	39.98	39.36	39.92	40512
2020-12-11	39.19	39.40	38.78	39.33	29466
2020-12-14	40.10	40.22	38.70	38.71	61687
2020-12-15	39.24	40.08	38.88	39.97	43305
2020-12-16	40.10	40.15	39.78	40.02	30644
2020-12-17	40.29	40.58	40.13	40.51	22660
2020-12-18	40.57	40.63	39.39	39.80	28648
2020-12-21	39.98	40.41	38.97	40.15	130276
2020-12-22	40.18	40.18	39.69	39.62	27667
2020-12-23	39.88	40.74	39.88	40.26	340052
2020-12-24	40.56	40.66	40.08	40.66	22032
2020-12-28	41.23	41.50	40.99	41.22	81863
2020-12-29	41.51	41.60	40.88	40.90	98691
2020-12-30	41.09	41.70	41.09	41.45	32060
2020-12-31	41.48	42.43	41.33	42.31	69486
2021-01-04	42.61	42.61	40.34	40.91	83372
2021-01-05	40.75	41.42	40.50	41.07	68309
2021-01-06	42.08	44.10	42.08	43.37	146942
2021-01-07	44.71	44.97	44.04	44.37	70911
2021-01-08	44.72	44.72	43.47	44.45	85185
2021-01-11	43.86	44.50	43.50	44.29	46396
2021-01-12	44.71	45.00	44.50	44.76	79885
2021-01-13	44.74	45.12	44.40	45.03	48566
2021-01-14	45.42	45.45	44.93	44.98	97923
2021-01-15	43.96	44.42	43.41	44.02	78352
2021-01-19	44.35	44.51	43.87	44.21	54614
2021-01-20	44.47	44.72	44.10	44.56	68391
2021-01-21	44.65	44.65	43.76	43.85	39843
2021-01-22	43.11	43.51	42.83	43.32	49022
2021-01-25	42.79	43.06	41.94	42.93	75316
2021-01-26	43.23	43.23	42.60	42.62	27815
2021-01-27	41.50	41.54	40.06	40.41	104516
2021-01-28	41.26	42.40	41.10	41.76	57687
2021-01-29	41.50	41.52	39.80	40.14	127812
2021-02-01	40.79	41.50	40.49	41.42	57535
2021-02-02	42.04	43.46	42.04	43.08	46259
2021-02-03	42.96	43.38	42.71	43.28	42624
2021-02-04	43.52	45.01	43.52	44.97	59336
2021-02-05	45.51	45.76	44.96	45.18	64218
2021-02-08	45.52	45.83	45.37	45.82	42723
2021-02-09	45.75	46.14	45.55	46.02	37379
2021-02-10	46.37	46.58	45.89	46.03	151614
2021-02-11	46.21	46.72	45.63	46.27	63020
2021-02-12	45.99	46.80	45.99	46.75	39317
2021-02-16	47.27	47.81	47.13	47.60	96063
2021-02-17	47.34	47.76	47.04	47.71	56593
2021-02-18	47.18	47.50	46.76	47.37	37899
2021-02-19	47.76	48.26	47.67	48.05	82723
2021-02-22	47.51	49.27	47.51	48.90	51268
2021-02-23	49.00	49.78	48.72	49.70	99450
2021-02-24	49.91	51.69	49.89	51.62	87932
2021-02-25	52.52	52.52	49.15	49.51	145595
2021-02-26	49.49	49.68	47.67	48.00	71603
2021-03-01	49.48	50.91	49.48	50.32	78736
2021-03-02	50.21	50.56	49.68	49.93	70383
2021-03-03	50.17	51.35	50.12	50.13	119899
2021-03-04	49.86	50.59	47.55	48.79	199957
2021-03-05	50.22	50.88	47.95	50.69	71599
2021-03-08	51.52	53.23	51.01	52.01	125296
2021-03-09	52.03	52.85	51.05	51.66	107640
2021-03-10	51.76	53.72	51.76	53.32	72810
2021-03-11	53.64	54.28	53.00	53.63	137497
2021-03-12	54.65	54.72	54.23	54.67	88867
2021-03-15	55.00	55.00	53.66	54.57	54197
2021-03-16	54.16	54.24	53.27	53.81	62406
2021-03-17	54.22	54.54	53.30	54.19	77067
2021-03-18	54.83	55.51	53.71	54.04	146729
2021-03-19	53.28	53.28	52.16	52.32	145797
2021-03-22	51.88	52.07	51.46	51.57	68984
2021-03-23	50.99	51.63	50.22	50.49	92522
2021-03-24	51.19	52.08	50.76	50.76	359786
2021-03-25	50.56	52.21	49.92	52.02	86363
2021-03-26	53.06	54.00	52.59	53.95	100715
2021-03-29	52.69	53.56	52.18	53.13	40301
2021-03-30	53.53	53.84	53.28	53.65	82656
2021-03-31	53.50	53.56	52.77	52.77	34778
2021-04-01	52.77	54.35	52.77	54.35	49246
2021-04-05	55.25	55.32	54.72	55.13	100274
2021-04-06	55.06	55.23	54.75	55.04	34605
2021-04-07	55.30	55.72	54.80	55.47	30260
2021-04-08	55.22	55.72	54.91	55.55	69061
2021-04-09	56.00	56.32	55.72	56.23	26445
2021-04-12	56.48	56.78	56.12	56.75	70539
2021-04-13	56.39	56.43	55.60	56.12	47176
2021-04-14	56.21	57.17	55.91	56.58	124520
2021-04-15	57.15	57.16	56.21	57.11	149849
2021-04-16	57.90	58.01	57.34	57.72	88466
2021-04-19	57.77	57.80	57.23	57.45	28595
2021-04-20	57.03	57.03	55.69	56.04	79570
2021-04-21	55.64	57.56	55.64	57.54	51567
2021-04-22	57.34	57.80	56.37	56.61	70647
2021-04-23	56.67	58.83	56.67	58.39	84604
2021-04-26	58.92	59.68	58.64	58.71	42717
2021-04-27	59.07	59.55	58.75	59.51	86777
2021-04-28	59.69	60.13	59.62	59.80	61926
2021-04-29	60.50	61.41	60.25	61.30	131035
2021-04-30	60.71	60.85	60.26	60.51	43035
2021-05-03	61.18	61.50	60.63	60.71	67931
2021-05-04	60.15	61.16	59.68	61.15	87549
2021-05-05	61.33	61.73	60.58	61.29	22820
2021-05-06	61.64	62.69	60.96	62.65	99151
2021-05-07	61.88	63.55	61.88	63.51	111369
2021-05-10	64.16	64.71	63.01	63.01	88712
2021-05-11	61.68	62.46	60.60	61.26	94568
2021-05-12	62.00	62.00	58.93	59.05	96313
2021-05-13	59.17	61.79	59.12	61.14	108396
2021-05-14	61.68	63.18	61.68	62.97	94243
2021-05-17	62.57	63.15	62.15	63.04	57553
2021-05-18	63.04	63.11	61.78	61.88	93670
2021-05-19	60.18	61.18	59.38	61.11	127656
2021-05-20	61.26	62.29	60.83	61.71	44755
2021-05-21	62.07	63.02	62.07	62.47	131180
2021-05-24	62.73	63.54	62.73	63.23	72252
2021-05-25	63.50	63.94	62.20	62.28	95970
2021-05-26	62.36	63.03	62.05	62.57	47401
2021-05-27	63.13	63.64	62.87	63.46	37514
2021-05-28	63.83	63.89	63.13	63.73	52610
2021-06-01	64.50	64.96	64.23	64.55	62206
2021-06-02	65.00	65.30	64.53	65.11	111431
2021-06-03	64.94	65.70	64.30	65.19	37964
2021-06-04	65.28	65.60	64.61	65.47	38319
2021-06-07	65.93	65.93	65.06	65.20	58869
2021-06-08	64.76	65.50	64.20	65.31	44139
2021-06-09	64.84	65.09	64.34	64.40	66645
2021-06-10	65.09	65.20	63.63	63.64	26177
2021-06-11	64.09	64.18	63.69	64.15	28582
2021-06-14	63.94	64.05	62.76	63.32	72327
2021-06-15	63.42	63.88	62.81	63.41	86849
2021-06-16	63.00	63.62	62.08	62.95	108804
2021-06-17	63.25	63.25	60.09	60.59	153773
2021-06-18	59.51	59.51	57.96	58.09	237204
2021-06-21	59.12	60.68	58.80	60.61	109110
2021-06-22	60.71	61.12	59.93	60.76	55279
2021-06-23	61.15	61.20	60.69	60.75	388130
2021-06-24	61.24	61.87	60.95	61.69	69570
2021-06-25	62.50	63.25	61.75	63.05	96523
2021-06-28	62.91	62.91	61.39	61.91	62494
2021-06-29	62.68	62.84	61.70	61.74	54245
2021-06-30	61.38	62.09	61.38	61.79	38789
2021-07-01	62.05	62.85	61.76	62.67	36716
2021-07-02	62.80	62.91	62.48	62.83	53248
2021-07-06	62.71	62.71	60.85	61.73	47732
2021-07-07	61.23	62.09	61.00	61.90	32270
2021-07-08	60.08	60.92	59.48	60.04	55929
2021-07-09	61.30	62.88	61.30	62.83	44068
2021-07-12	62.34	64.03	62.28	63.88	120517
2021-07-13	63.78	63.78	62.70	62.73	38606
2021-07-14	62.80	63.33	62.04	62.82	45028
2021-07-15	62.00	63.66	62.00	63.28	36852
2021-07-16	63.72	63.72	61.83	62.01	184496
2021-07-19	59.76	60.00	58.06	58.67	470689
2021-07-20	58.88	61.93	58.88	61.41	35725
2021-07-21	62.21	63.35	62.21	62.91	196208
2021-07-22	62.72	62.72	61.36	61.85	38987
2021-07-23	62.54	63.26	62.35	62.56	30582
2021-07-26	62.60	63.30	62.56	63.11	20109
2021-07-27	62.41	63.53	62.41	63.25	18046
2021-07-28	63.48	63.48	62.39	62.83	15399
2021-07-29	63.58	64.47	63.44	63.92	61753
2021-07-30	63.70	64.50	63.03	63.20	38780
2021-08-02	63.80	65.01	62.68	62.74	71827
2021-08-03	63.06	63.48	61.68	63.48	34821
2021-08-04	62.67	63.64	62.54	62.83	35082
2021-08-05	63.23	64.37	63.23	64.30	40888
2021-08-06	64.99	66.33	64.99	66.02	78577
2021-08-09	66.05	66.39	65.36	66.07	44603
2021-08-10	65.98	66.90	65.88	66.45	57253
2021-08-11	66.70	67.58	66.39	67.51	56058
2021-08-12	67.77	67.77	67.00	67.57	21078
2021-08-13	67.54	67.88	66.83	67.13	52456
2021-08-16	66.35	67.14	65.69	67.09	41932
2021-08-17	66.18	66.96	65.19	66.23	28027
2021-08-18	65.81	66.38	64.78	64.88	18536
2021-08-19	63.41	64.87	63.41	64.13	26783
2021-08-20	64.13	65.13	63.81	64.94	50697
2021-08-23	65.47	66.17	65.47	65.77	33206
2021-08-24	65.91	66.46	65.91	66.34	358265
2021-08-25	66.77	67.80	66.16	67.27	34498
2021-08-26	67.64	67.66	66.50	66.51	52748
2021-08-27	66.67	68.20	66.67	68.13	37924
2021-08-30	68.16	68.16	66.88	67.01	40750
2021-08-31	67.07	67.71	66.71	66.94	48579
2021-09-01	67.13	67.33	66.33	67.00	28899
2021-09-02	67.24	67.26	66.72	67.10	23574
2021-09-03	67.32	67.32	66.42	66.83	241659
2021-09-07	67.10	67.10	65.87	65.89	119578
2021-09-08	65.80	66.31	65.35	65.97	76069
2021-09-09	66.00	67.01	65.58	65.58	47738
2021-09-10	66.39	66.39	64.45	64.51	51594
2021-09-13	65.42	65.82	64.84	65.56	32854
2021-09-14	65.77	66.08	63.90	64.14	58093
2021-09-15	64.10	65.50	64.10	65.22	30673
2021-09-16	65.63	65.93	64.50	65.08	29752
2021-09-17	65.12	65.21	64.16	64.33	62893
2021-09-20	62.17	62.17	60.23	61.96	112945
2021-09-21	62.79	63.00	61.64	61.87	50383
2021-09-22	62.74	64.20	62.74	63.46	48789
2021-09-23	64.27	66.30	64.27	65.71	390402
2021-09-24	65.68	66.50	65.68	66.14	31949
2021-09-27	66.57	67.61	66.57	66.81	34511
2021-09-28	66.61	66.80	64.67	64.90	30880
2021-09-29	65.20	65.84	64.99	65.29	30515
2021-09-30	65.67	65.87	63.33	63.37	31784
2021-10-01	63.60	66.23	63.25	65.47	29896
2021-10-04	65.04	66.23	63.82	64.30	63108
2021-10-05	65.10	66.26	64.47	65.73	36220
2021-10-06	64.92	66.27	63.78	66.24	82329
2021-10-07	67.32	68.33	67.06	67.19	65978
2021-10-08	67.37	68.01	67.00	67.44	83966
2021-10-11	67.75	68.38	66.29	66.30	38106
2021-10-12	66.20	66.84	65.95	66.44	68276
2021-10-13	66.38	66.44	64.64	65.98	55828
2021-10-14	67.17	68.10	66.70	68.07	55912
2021-10-15	69.00	70.27	69.00	69.76	177569
2021-10-18	69.17	70.26	69.17	69.91	36605
2021-10-19	70.57	71.10	70.37	71.05	48493
2021-10-20	71.05	72.23	70.78	72.21	37968
2021-10-21	72.20	72.26	71.37	72.05	17033
2021-10-22	72.48	73.72	72.40	73.61	710595
2021-10-25	73.93	74.00	73.53	73.74	45232
2021-10-26	74.36	74.63	73.78	73.84	38965
2021-10-27	73.43	73.43	70.68	70.68	69800
2021-10-28	71.23	72.07	71.23	72.04	73391
2021-10-29	72.01	72.19	71.30	71.55	51097
2021-11-01	72.35	72.40	71.18	71.77	22192
2021-11-02	71.77	72.22	71.77	71.98	22058
2021-11-03	71.77	72.93	71.72	72.56	39637
2021-11-04	72.50	72.50	70.35	71.04	35576
2021-11-05	72.17	72.94	71.43	71.75	37337
2021-11-08	72.58	72.87	72.10	72.35	16473
2021-11-09	71.72	72.00	70.90	71.55	28203
2021-11-10	71.39	72.11	71.25	71.44	279673
2021-11-11	71.59	71.84	71.09	71.61	11243
2021-11-12	71.64	72.07	71.49	72.00	15893
2021-11-15	72.56	72.71	71.94	72.13	20997
2021-11-16	72.12	72.74	71.87	72.11	32658
2021-11-17	71.66	71.66	69.88	70.69	30652
2021-11-18	70.59	70.59	69.49	70.00	23632
2021-11-19	69.20	69.24	68.10	68.50	93718
2021-11-22	69.78	70.34	68.90	69.14	207163
2021-11-23	69.68	71.04	69.68	70.99	54869
2021-11-24	70.66	71.70	70.66	71.46	19163
2021-11-26	67.35	67.78	65.97	66.66	96584
2021-11-29	68.66	68.66	66.50	67.55	78773
2021-11-30	66.08	66.34	64.17	64.38	85796
2021-12-01	66.22	67.10	62.68	62.68	55512
2021-12-02	63.53	67.03	63.50	66.41	46033
2021-12-03	66.60	66.89	63.70	64.80	113454
2021-12-06	66.12	67.92	65.63	66.89	66050
2021-12-07	68.16	69.50	68.16	69.18	69003
2021-12-08	69.17	69.68	68.66	69.06	56571
2021-12-09	68.25	69.10	67.78	68.40	28910
2021-12-10	69.07	69.07	68.02	68.72	22063
2021-12-13	68.28	68.28	67.29	67.68	56163
2021-12-14	67.38	68.63	67.29	67.67	27945
2021-12-15	68.01	68.91	66.96	68.71	49992
2021-12-16	69.64	70.70	69.12	69.78	73977
2021-12-17	68.76	68.85	67.01	67.61	141567
2021-12-20	65.63	65.63	64.00	65.16	216567
2021-12-21	66.48	68.14	66.48	67.74	40059
2021-12-22	67.56	68.91	67.56	65.72	27279
2021-12-23	66.46	67.00	66.19	66.32	49004
2021-12-27	66.46	67.70	66.25	67.66	39196
2021-12-28	67.51	68.55	67.51	67.78	22723
2021-12-29	68.18	68.29	67.69	68.00	53882
2021-12-30	68.50	68.50	67.78	67.80	19486
2021-12-31	67.76	68.40	67.61	67.69	98887
2022-01-03	68.69	69.08	68.08	68.80	80944
2022-01-04	69.68	71.53	69.68	71.13	123530
2022-01-05	71.50	71.72	68.71	68.79	93527
2022-01-06	69.59	70.28	68.74	70.16	155153
2022-01-07	70.25	71.26	69.75	70.94	239279
2022-01-10	71.35	71.35	68.64	70.14	99333
2022-01-11	70.40	71.38	69.34	71.30	48886
2022-01-12	71.81	72.14	71.07	71.50	43134
2022-01-13	71.92	72.54	70.70	70.98	45032
2022-01-14	69.07	69.84	68.36	69.82	64844
2022-01-18	68.91	68.91	66.65	67.21	96224
2022-01-19	68.00	68.00	65.17	65.25	78386
2022-01-20	65.59	67.38	64.14	64.29	30007
2022-01-21	63.97	64.26	61.65	62.04	92340
2022-01-24	59.90	62.13	57.24	62.05	137071
2022-01-25	60.48	63.02	58.85	62.07	54157
2022-01-26	63.16	64.44	60.75	61.90	66483
2022-01-27	63.00	64.00	60.39	61.02	39551
2022-01-28	61.27	64.03	59.90	63.99	46664
2022-01-31	63.41	65.46	63.03	65.33	77495
2022-02-01	65.63	67.12	65.23	66.91	73861
2022-02-02	66.93	68.14	66.71	67.97	49982
2022-02-03	67.45	67.78	66.20	66.38	26736
2022-02-04	66.23	68.25	65.75	67.34	60353
2022-02-07	67.39	68.20	66.89	67.29	28317
2022-02-08	67.82	68.70	67.75	68.44	36668
2022-02-09	69.34	70.39	69.34	69.84	193968
2022-02-10	68.89	70.59	67.49	68.14	45698
2022-02-11	68.09	69.01	65.45	66.23	60246
2022-02-14	66.07	66.65	64.10	65.02	60205
2022-02-15	66.18	67.12	66.10	66.70	31351
2022-02-16	66.26	67.47	65.98	67.04	21132
2022-02-17	65.98	66.19	63.78	64.07	57257
2022-02-18	63.79	64.77	63.30	63.72	59082
2022-02-22	62.95	64.08	62.09	62.95	62486
2022-02-23	63.94	64.00	60.56	60.76	50923
2022-02-24	56.67	60.73	56.28	60.43	86237
2022-02-25	61.20	64.07	61.20	63.87	76066
2022-02-28	61.37	62.91	60.99	62.09	45247
2022-03-01	61.19	61.54	57.68	58.35	105396
2022-03-02	58.96	61.40	58.96	60.91	69895
2022-03-03	61.50	61.54	60.00	60.63	26428
2022-03-04	59.13	60.28	57.40	58.60	89426
2022-03-07	57.80	57.80	54.36	54.48	93765
2022-03-08	54.96	56.71	53.41	54.00	48885
2022-03-09	56.64	58.43	56.64	57.59	65444
2022-03-10	55.92	57.07	55.72	56.97	26922
2022-03-11	58.17	58.25	56.10	56.18	53917
2022-03-14	57.42	58.66	56.45	56.88	94642
2022-03-15	57.44	58.51	57.21	58.30	59118
2022-03-16	59.43	61.51	59.00	61.32	128851
2022-03-17	60.50	62.74	60.50	62.71	40089
2022-03-18	62.47	63.55	62.03	63.45	78603
2022-03-21	63.75	64.00	62.39	63.05	36757
2022-03-22	63.78	65.20	63.78	64.58	34209
2022-03-23	63.80	63.81	62.35	62.35	32329
2022-03-24	62.91	63.44	62.77	63.35	20309
2022-03-25	63.50	64.81	63.50	64.74	21286
2022-03-28	64.55	64.93	63.67	64.87	27581
2022-03-29	66.40	67.09	65.71	66.65	100548
2022-03-30	66.29	66.29	64.91	65.40	21483
2022-03-31	65.62	65.79	63.09	63.13	21592
2022-04-01	63.63	63.93	62.85	63.58	28132
2022-04-04	63.34	63.80	62.87	63.17	15313
2022-04-05	62.67	63.70	62.22	62.27	21975
2022-04-06	61.49	61.90	60.96	61.61	32683
2022-04-07	61.29	61.62	59.78	61.04	47032
2022-04-08	61.04	62.47	61.04	61.92	32694
2022-04-11	61.30	62.22	60.96	61.02	17726
2022-04-12	61.33	61.83	59.63	60.06	35129
2022-04-13	59.44	60.53	59.44	60.53	28991
2022-04-14	60.60	61.00	59.50	59.57	18853
2022-04-18	59.57	60.26	59.15	59.84	20716
2022-04-19	60.00	62.00	60.00	61.79	38728
2022-04-20	62.38	63.65	62.38	62.94	30169
2022-04-21	63.89	64.00	61.05	61.22	22271
2022-04-22	60.85	60.85	57.77	57.90	52809
2022-04-25	57.09	58.17	55.58	58.02	75791
2022-04-26	57.28	57.47	55.14	55.18	60956
2022-04-27	55.84	56.90	55.53	55.58	23274
2022-04-28	56.95	57.81	55.65	57.37	42804
2022-04-29	56.67	56.77	52.96	53.06	57833
2022-05-02	53.23	53.59	50.80	52.65	50585
2022-05-03	52.82	54.47	52.82	53.88	30906
2022-05-04	53.98	56.78	53.20	56.59	64646
2022-05-05	55.85	55.85	52.35	53.20	38636
2022-05-06	52.43	52.59	51.03	52.24	36862
2022-05-09	50.70	50.82	48.43	48.92	135022
2022-05-10	49.92	50.24	46.95	47.90	66450
2022-05-11	47.99	49.56	47.19	47.20	37610
2022-05-12	46.47	47.22	45.35	46.90	49456
2022-05-13	47.83	49.23	47.83	48.78	181885
2022-05-16	47.74	48.87	47.61	48.05	104014
2022-05-17	49.52	50.49	49.27	50.40	66301
2022-05-18	49.58	49.58	47.44	47.72	30478
2022-05-19	46.65	47.65	46.59	47.14	43875
2022-05-20	47.91	48.18	45.43	47.32	44687
2022-05-23	48.62	50.24	48.45	49.98	172028
2022-05-24	49.26	49.84	47.66	49.61	35220
2022-05-25	49.36	50.95	49.36	50.48	34854
2022-05-26	51.44	52.70	51.44	52.38	54297
2022-05-27	52.72	54.46	52.72	54.45	47000
2022-05-31	53.67	54.60	53.12	53.91	36760
2022-06-01	53.83	53.83	51.55	52.45	46906
2022-06-02	52.36	54.06	51.83	54.06	50444
2022-06-03	52.98	53.19	52.44	52.56	13198
2022-06-06	53.46	54.12	52.70	52.82	56260
2022-06-07	52.06	53.69	52.06	53.65	69591
2022-06-08	53.01	53.24	51.57	51.76	44882
2022-06-09	51.43	51.50	49.13	49.15	99454
2022-06-10	47.30	47.45	45.83	45.87	127480
2022-06-13	43.67	43.86	41.99	42.43	88790
2022-06-14	42.67	43.15	41.33	41.91	50064
2022-06-15	42.89	44.26	41.92	43.09	31359
2022-06-16	41.24	41.24	40.02	40.50	71477
2022-06-17	40.66	41.58	40.24	41.08	41493
2022-06-21	42.46	42.87	42.38	42.53	106957
2022-06-22	41.41	43.36	41.41	42.63	34208
2022-06-23	42.77	43.02	41.62	42.78	87271
2022-06-24	43.70	45.84	43.70	45.74	38057
2022-06-27	46.18	46.21	45.20	45.43	36863
2022-06-28	46.13	46.99	44.29	44.35	74751
2022-06-29	44.33	44.37	43.55	43.91	78979
2022-06-30	42.93	43.91	41.88	43.15	40396
2022-07-01	42.82	44.63	42.65	44.43	22168
2022-07-05	43.16	44.25	42.20	44.25	47421
2022-07-06	43.94	44.53	43.47	44.13	17326
2022-07-07	45.05	45.34	44.86	45.14	8864
2022-07-08	45.20	45.41	44.54	44.88	20555
2022-07-11	44.00	44.61	43.99	44.31	14793
2022-07-12	44.70	44.97	43.59	43.85	16775
2022-07-13	42.87	43.59	42.20	43.21	24355
2022-07-14	41.60	42.13	40.94	41.96	43434
2022-07-15	43.31	44.45	43.09	44.32	22009
2022-07-18	45.46	45.60	43.61	43.88	53488
2022-07-19	44.94	46.48	44.89	46.46	22038
2022-07-20	46.29	47.00	45.92	46.71	76051
2022-07-21	46.50	47.28	45.95	47.26	13036
2022-07-22	47.57	47.90	46.31	46.89	51665
2022-07-25	47.50	47.68	46.99	47.34	17731
2022-07-26	46.72	47.38	46.36	46.46	6754
2022-07-27	46.77	47.85	46.29	47.59	22574
2022-07-28	47.73	48.92	46.98	48.85	22388
2022-07-29	49.06	50.30	49.06	50.09	58135
2022-08-01	49.04	49.61	48.82	49.23	30849
2022-08-02	48.37	49.17	48.08	48.08	22670
2022-08-03	48.88	49.47	48.52	49.22	62212
2022-08-04	49.30	49.37	48.93	49.11	13424
2022-08-05	48.82	49.76	48.82	49.72	57730
2022-08-08	50.06	50.62	49.68	49.76	149296
2022-08-09	49.96	50.05	49.64	49.94	12710
2022-08-10	51.37	52.20	51.37	52.05	19303
2022-08-11	53.00	53.43	52.51	52.74	20067
2022-08-12	53.25	54.26	53.09	54.21	19883
2022-08-15	53.45	54.78	53.45	54.60	24401
2022-08-16	53.99	55.42	53.99	55.03	20026
2022-08-17	53.85	54.77	53.69	54.34	43508
2022-08-18	54.32	54.48	53.86	54.39	37136
2022-08-19	53.87	53.87	52.26	52.45	55079
2022-08-22	51.23	51.23	50.04	50.25	65368
2022-08-23	50.11	50.51	49.61	49.64	49427
2022-08-24	49.64	50.45	49.43	50.10	25621
2022-08-25	51.02	51.60	50.78	51.58	10110
2022-08-26	51.38	51.38	48.49	48.55	13511
2022-08-29	48.00	48.41	47.46	47.76	143414
2022-08-30	48.17	48.17	46.80	47.14	47822
2022-08-31	47.55	47.58	46.37	46.43	35916
2022-09-01	45.99	46.68	45.00	46.63	33168
2022-09-02	47.56	48.07	45.44	45.74	26218
2022-09-06	46.10	46.30	45.00	45.81	39196
2022-09-07	45.79	47.65	45.79	47.58	16325
2022-09-08	46.85	48.77	46.77	48.76	17709
2022-09-09	49.29	50.05	49.26	49.86	8035
2022-09-12	50.62	51.09	50.21	50.67	51767
2022-09-13	48.69	48.85	46.65	46.96	74554
2022-09-14	47.04	47.04	45.99	46.55	25533
2022-09-15	46.59	47.50	46.06	46.21	19844
2022-09-16	45.15	45.48	44.61	45.29	24401
2022-09-19	44.40	46.10	44.40	46.10	14215
2022-09-20	44.89	45.15	44.13	44.60	14690
2022-09-21	45.05	45.13	42.82	42.83	13583
2022-09-22	42.20	42.23	41.38	41.42	11222
2022-09-23	40.55	40.64	39.23	40.19	38791
2022-09-26	39.55	39.76	38.25	38.73	26343
2022-09-27	39.35	39.84	37.60	38.20	46732
2022-09-28	38.41	39.97	38.16	39.64	26748
2022-09-29	38.97	38.97	37.74	38.36	44803
2022-09-30	38.51	39.44	37.92	37.98	22308
2022-10-03	38.41	40.20	38.40	39.79	97159
2022-10-04	40.84	42.63	40.84	42.56	75365
2022-10-05	41.30	42.10	40.88	41.94	11148
2022-10-06	41.39	41.39	40.46	40.49	34270
2022-10-07	39.87	39.87	38.43	38.59	55000
2022-10-10	38.90	39.14	37.87	38.25	39233
2022-10-11	37.72	38.47	37.18	37.49	70826
2022-10-12	37.50	37.81	37.14	37.23	32885
2022-10-13	35.95	39.99	35.38	39.81	48752
2022-10-14	40.44	41.08	38.24	38.40	27159
2022-10-17	39.84	40.77	39.84	40.37	21790
2022-10-18	42.28	42.34	40.78	41.48	18812
2022-10-19	40.70	41.25	39.68	40.04	15437
2022-10-20	40.19	40.62	38.94	39.07	14081
2022-10-21	38.92	40.80	38.92	40.77	17143
2022-10-24	41.32	41.89	40.87	41.57	40292
2022-10-25	41.21	43.31	41.21	43.28	45427
2022-10-26	43.40	44.60	43.40	43.77	17968
2022-10-27	44.50	45.14	44.14	44.32	38017
2022-10-28	44.37	46.54	44.37	46.47	13974
2022-10-31	45.90	46.42	45.82	46.00	133279
2022-11-01	46.48	46.92	45.94	46.31	15281
2022-11-02	45.94	47.26	44.62	44.63	18765
2022-11-03	43.52	44.19	42.95	43.66	22498
2022-11-04	44.66	45.74	44.00	45.15	25443
2022-11-07	45.74	46.02	45.37	45.93	51458
2022-11-08	46.17	47.02	45.93	46.48	29518
2022-11-09	45.97	45.98	44.57	44.73	11109
2022-11-10	47.38	49.92	47.38	49.79	37397
2022-11-11	50.35	50.88	49.74	50.44	35544
2022-11-14	49.87	50.10	48.72	48.78	29794
2022-11-15	50.26	50.27	48.51	49.14	50890
2022-11-16	49.02	49.02	48.47	48.68	17423
2022-11-17	47.38	48.00	47.12	47.95	20576
2022-11-18	49.05	49.07	48.10	48.66	16163
2022-11-21	48.95	48.95	48.36	48.80	6797
2022-11-22	49.33	49.86	49.33	49.81	122671
2022-11-23	49.78	50.31	49.78	50.15	10640
2022-11-25	50.67	50.75	50.57	50.75	2683
2022-11-28	49.89	50.34	48.61	48.80	28151
2022-11-29	48.85	49.44	48.84	49.44	12207
2022-11-30	48.93	51.48	48.17	51.48	30510
2022-12-01	51.50	51.75	50.49	50.87	13839
2022-12-02	49.78	50.81	49.78	50.65	15890
2022-12-05	49.74	49.74	47.77	48.11	50789
2022-12-06	48.29	48.29	46.62	47.27	21267
2022-12-07	46.76	47.65	46.72	46.80	15268
2022-12-08	47.68	47.76	46.90	47.27	6821
2022-12-09	47.27	47.49	46.90	46.94	48215
2022-12-12	47.00	48.20	46.94	48.18	21359
2022-12-13	50.17	50.54	48.20	48.68	24551
2022-12-14	48.99	49.34	47.42	47.67	9540
2022-12-15	46.13	46.33	45.27	45.81	25219
2022-12-16	45.00	45.10	44.00	44.72	23641
2022-12-19	44.83	45.08	43.75	44.23	14099
2022-12-20	44.23	44.89	44.08	44.35	27173
2022-12-21	45.37	45.98	45.37	45.58	8608
2022-12-22	44.54	44.69	43.29	44.69	24420
2022-12-23	44.36	45.26	44.36	45.22	19247
2022-12-27	44.92	45.52	44.92	45.23	13599
2022-12-28	45.22	45.63	44.57	44.57	16821
2022-12-29	44.91	46.11	44.91	45.96	20330
2022-12-30	45.58	45.80	44.82	45.61	34249
2023-01-03	46.32	46.50	45.34	45.84	17478
2023-01-04	46.33	48.03	46.33	47.52	15264
2023-01-05	46.33	46.70	46.14	46.31	13530
2023-01-06	47.00	48.90	47.00	48.66	17371
2023-01-09	48.92	49.69	48.46	48.46	64592
2023-01-10	48.72	49.19	48.12	49.12	36452
2023-01-11	49.26	50.59	49.26	50.59	28224
2023-01-12	50.84	51.39	50.59	51.02	32096
2023-01-13	49.83	51.42	49.60	51.33	12509
2023-01-17	50.99	51.33	50.81	50.88	11968
2023-01-18	50.88	51.00	49.11	49.19	40876
2023-01-19	48.02	48.64	48.02	48.15	15783
2023-01-20	48.26	49.80	48.26	49.79	16353
2023-01-23	49.84	51.08	49.84	50.67	24116
2023-01-24	50.39	51.03	50.38	50.78	12344
2023-01-25	50.32	51.32	49.86	51.30	9070
2023-01-26	51.98	51.99	51.18	51.96	40189
2023-01-27	51.89	52.78	51.89	52.34	15750
2023-01-30	51.70	52.38	51.54	51.59	8463
2023-01-31	51.79	53.13	51.56	53.13	10313
2023-02-01	52.62	54.20	51.83	53.34	15060
2023-02-02	53.93	54.59	53.43	53.97	28997
2023-02-03	53.30	54.03	52.90	53.49	29780
2023-02-06	52.66	53.21	52.40	53.17	31349
2023-02-07	52.79	54.51	52.60	54.12	20326
2023-02-08	53.58	54.23	53.41	53.58	12965
2023-02-09	53.80	53.98	52.05	52.19	12849
2023-02-10	51.78	52.49	51.68	52.49	2855
2023-02-13	52.28	53.55	52.28	53.55	7606
2023-02-14	53.19	54.07	52.66	52.98	10722
2023-02-15	52.22	53.26	52.07	53.24	10898
2023-02-16	51.98	53.02	51.95	52.11	22469
2023-02-17	51.56	51.94	51.19	51.92	16254
2023-02-21	51.00	51.00	49.64	49.87	15644
2023-02-22	49.71	50.16	49.09	49.50	32558
2023-02-23	50.09	50.09	48.95	49.72	12166
2023-02-24	48.84	49.48	48.50	49.36	17134
2023-02-27	50.10	50.39	49.15	49.43	16536
2023-02-28	49.70	50.14	49.52	49.52	4925
2023-03-01	49.00	49.21	48.57	48.95	10868
2023-03-02	48.08	48.87	47.80	48.80	10665
2023-03-03	49.28	50.36	49.28	50.36	15824
2023-03-06	50.35	50.95	50.35	50.47	10176
2023-03-07	49.68	49.75	47.87	48.07	16632
2023-03-08	48.22	48.57	47.58	48.02	12785
2023-03-09	47.62	47.62	44.46	44.67	60022
2023-03-10	44.00	44.54	42.00	42.60	104276
2023-03-13	39.83	41.95	39.19	40.27	123349
2023-03-14	42.58	42.97	41.07	41.79	66003
2023-03-15	39.66	40.31	39.12	40.31	86457
2023-03-16	39.91	41.85	38.93	41.33	47069
2023-03-17	40.75	40.75	38.96	39.04	47422
2023-03-20	39.42	40.58	39.42	39.97	152315
2023-03-21	41.91	42.13	41.66	41.97	76582
2023-03-22	41.67	42.00	40.01	40.01	34341
2023-03-23	40.21	40.73	38.85	39.41	31491
2023-03-24	38.60	39.32	37.89	39.28	77993
2023-03-27	40.47	40.78	40.00	40.44	46471
2023-03-28	40.17	40.43	39.89	40.35	13071
2023-03-29	41.22	41.54	40.87	41.54	29393
2023-03-30	41.97	42.11	40.85	41.33	25602
2023-03-31	41.82	42.25	41.49	42.24	31422
2023-04-03	42.11	42.67	41.93	42.41	15560
2023-04-04	42.34	42.48	41.07	41.52	21741
2023-04-05	40.93	41.57	40.93	41.45	46819
2023-04-06	41.31	41.85	41.26	41.68	21603
2023-04-10	41.41	41.89	41.37	41.89	8970
2023-04-11	42.11	42.95	42.05	42.66	13663
2023-04-12	43.35	43.35	42.32	42.42	16670
2023-04-13	42.19	43.17	42.17	43.12	18577
2023-04-14	43.98	44.43	43.59	44.06	38862
2023-04-17	43.95	45.03	43.75	45.02	30277
2023-04-18	45.05	45.45	44.69	45.30	27170
2023-04-19	44.93	45.72	44.93	45.50	16738
2023-04-20	44.80	45.37	44.80	45.19	42576
2023-04-21	44.70	44.91	44.48	44.86	13771
2023-04-24	44.66	44.96	44.53	44.66	18067
2023-04-25	44.03	44.16	43.06	43.06	43137
2023-04-26	43.00	43.04	41.93	42.26	26211
2023-04-27	42.82	43.69	42.66	43.55	20194
2023-04-28	43.15	44.66	43.15	44.61	37567
2023-05-01	44.80	45.12	44.37	44.42	13203
2023-05-02	43.78	43.78	41.78	42.38	22732
2023-05-03	42.46	42.72	41.31	41.37	20922
2023-05-04	40.72	40.83	39.67	40.24	50581
2023-05-05	41.63	42.36	41.54	42.20	47506
2023-05-08	42.51	42.96	42.36	42.40	29906
2023-05-09	41.79	42.36	41.69	42.09	15234
2023-05-10	42.50	42.80	40.92	41.58	41510
2023-05-11	41.10	41.53	40.84	41.43	22228
2023-05-12	41.89	41.90	40.69	41.10	21650
2023-05-15	41.15	41.90	41.15	41.72	23186
2023-05-16	41.70	41.70	40.95	40.95	13603
2023-05-17	41.65	42.79	41.60	42.65	51115
2023-05-18	42.39	43.19	42.18	43.19	52872
2023-05-19	43.40	43.55	42.46	42.80	24979
2023-05-22	43.12	43.20	42.66	43.01	19111
2023-05-23	42.59	43.00	41.99	41.99	94557
2023-05-24	41.37	41.37	40.73	40.82	48350
2023-05-25	40.47	41.01	40.40	40.83	43285
2023-05-26	41.07	41.66	40.89	41.47	33659
2023-05-30	41.53	41.74	40.88	41.44	20859
2023-05-31	40.90	40.90	39.93	40.49	48306
2023-06-01	40.82	41.56	40.61	41.38	36911
2023-06-02	42.10	43.45	42.10	43.21	35266
2023-06-05	43.39	43.02	42.61	43.21	14171
2023-06-06	42.55	43.90	42.55	43.82	40476
2023-06-07	43.90	44.25	43.37	44.16	29184
2023-06-08	44.11	44.15	43.50	44.07	13488
2023-06-09	44.08	44.30	43.91	44.11	21663
2023-06-12	44.01	44.28	43.47	44.00	24738
2023-06-13	44.05	44.86	43.85	44.48	42088
2023-06-14	44.94	45.15	43.97	44.16	50726
2023-06-15	44.00	45.51	43.97	45.28	32731
2023-06-16	45.61	45.61	45.04	45.11	22285
2023-06-20	44.68	44.68	43.91	44.37	20187
2023-06-21	44.06	44.55	43.92	44.20	22043
2023-06-22	43.83	43.85	43.22	43.46	15714
2023-06-23	42.76	43.33	42.76	43.12	16924
2023-06-26	43.00	43.43	42.90	42.92	19036
2023-06-27	42.89	43.74	42.89	43.56	10121
2023-06-28	43.53	43.53	43.01	43.34	24075
2023-06-29	43.92	44.84	43.81	44.78	19087
2023-06-30	45.40	45.97	45.29	45.62	20466
2023-07-03	45.61	46.39	45.53	46.21	105834
2023-07-05	45.46	46.17	45.35	45.92	33585
2023-07-06	44.79	45.11	44.44	45.07	25410
2023-07-07	44.94	45.84	44.94	45.25	31251
2023-07-10	45.03	46.09	45.03	45.59	13058
2023-07-11	45.79	46.73	45.79	46.68	32545
2023-07-12	47.42	47.88	47.16	47.27	17277
2023-07-13	47.31	47.73	47.28	47.55	35488
2023-07-14	48.55	48.55	46.82	46.87	58700
2023-07-17	46.83	48.10	46.83	47.87	103811
2023-07-18	48.11	49.00	48.11	49.00	16946
2023-07-19	48.87	49.67	48.87	49.38	11743
2023-07-20	49.01	50.01	49.01	50.01	42759
2023-07-21	50.06	50.10	49.58	49.60	10656
2023-07-24	49.81	50.94	49.81	50.67	39242
2023-07-25	50.12	50.40	49.89	49.92	28806
2023-07-26	49.78	50.85	49.78	50.54	17420
2023-07-27	50.61	50.68	49.16	49.22	9797
2023-07-28	50.01	50.07	49.00	49.37	13349
2023-07-31	49.57	50.05	49.44	49.67	8202
2023-08-01	49.48	49.80	49.28	49.76	21673
2023-08-02	48.90	49.08	48.41	48.86	14532
2023-08-03	48.23	49.08	48.20	48.96	16399
2023-08-04	48.85	49.76	48.49	48.56	33733
2023-08-07	48.87	50.04	48.87	49.81	56114
2023-08-08	48.43	49.01	47.87	49.01	29351
2023-08-09	48.88	49.20	48.22	48.25	41631
2023-08-10	49.27	49.32	48.19	48.25	10166
2023-08-11	48.54	48.54	48.46	48.46	4074
2023-08-14	48.10	48.28	48.01	48.25	11608
2023-08-15	47.49	47.49	46.41	46.57	27029
2023-08-16	46.18	46.98	46.18	46.29	14077
2023-08-17	46.32	46.66	45.66	45.84	18187
2023-08-18	45.19	46.03	45.19	45.67	17004
2023-08-21	46.03	46.07	45.00	45.59	22694
2023-08-22	45.35	45.35	44.73	44.81	15686
2023-08-23	44.79	45.67	44.79	45.58	14744
2023-08-24	45.26	46.45	45.26	45.44	14288
2023-08-25	46.02	46.02	45.07	45.67	23333
2023-08-28	46.25	46.56	45.98	46.23	25060
2023-08-29	46.38	47.06	46.26	47.06	11992
2023-08-30	47.18	47.47	47.00	47.14	11031
2023-08-31	47.10	47.26	46.69	46.86	13046
2023-09-01	47.34	47.78	47.34	47.57	15952
2023-09-05	47.23	47.46	46.68	46.69	5855
2023-09-06	46.45	46.56	45.96	46.50	9621
2023-09-07	45.99	46.49	45.99	46.30	10399
2023-09-08	46.54	46.59	46.24	46.53	7725
2023-09-11	46.85	46.96	46.73	46.86	7169
2023-09-12	47.02	48.11	47.01	47.65	12708
2023-09-13	48.04	48.04	47.22	47.51	9271
2023-09-14	47.80	48.46	47.80	48.39	18520
2023-09-15	48.31	48.31	47.71	47.86	9743
2023-09-18	47.98	48.18	47.58	48.15	9849
2023-09-19	48.11	48.34	47.58	47.95	5955
2023-09-20	48.50	48.50	47.25	47.30	19405
2023-09-21	46.72	46.72	45.74	45.74	7122
2023-09-22	45.65	45.71	45.00	45.04	11844
2023-09-25	44.61	45.19	44.47	45.19	12158
2023-09-26	44.39	44.56	43.77	43.96	31533
2023-09-27	44.22	44.22	43.06	43.78	13193
2023-09-28	43.76	44.57	43.76	44.38	17024
2023-09-29	44.93	44.93	43.40	43.61	11727
2023-10-02	43.33	43.33	42.50	42.88	82585
2023-10-03	42.50	42.55	41.21	41.46	34549
2023-10-04	41.19	42.07	41.08	41.96	21164
2023-10-05	41.68	42.53	41.67	42.45	5307
2023-10-06	41.94	43.46	41.94	43.14	8937
2023-10-09	42.45	43.24	42.32	43.13	44025
2023-10-10	43.31	44.31	43.31	43.82	34340
2023-10-11	44.09	44.32	43.34	43.91	36661
2023-10-12	43.63	43.91	42.82	43.33	217639
2023-10-13	43.88	44.63	43.18	43.42	18503
2023-10-16	44.15	44.81	43.96	44.35	37678
2023-10-17	43.92	45.26	43.92	44.69	24616
2023-10-18	44.27	44.40	43.13	43.25	20781
2023-10-19	42.98	43.50	42.19	42.20	20630
2023-10-20	41.90	42.16	40.81	40.81	55811
2023-10-23	40.52	41.14	40.23	40.23	24427
2023-10-24	40.73	41.02	40.43	40.84	14468
2023-10-25	40.57	40.91	40.34	40.57	15704
2023-10-26	40.24	41.04	40.24	40.32	19211
2023-10-27	40.22	40.22	38.63	38.92	54602
2023-10-30	39.31	40.35	39.31	40.17	53492
2023-10-31	40.48	41.11	40.40	41.07	7821
2023-11-01	41.28	41.87	41.10	41.62	21250
2023-11-02	42.25	43.61	42.25	43.54	33321
2023-11-03	44.35	45.10	44.35	44.77	60530
2023-11-06	45.02	45.02	43.98	44.45	16929
2023-11-07	44.11	44.39	44.06	44.24	10580
2023-11-08	44.22	44.44	43.97	44.35	11234
2023-11-09	44.57	44.71	43.89	43.94	29087
2023-11-10	44.26	45.00	43.95	44.96	29028
2023-11-13	44.45	45.06	44.45	44.77	12423
2023-11-14	45.88	47.01	45.86	46.58	62584
2023-11-15	46.80	47.30	46.75	47.14	20553
2023-11-16	46.94	47.42	46.94	47.33	50894
2023-11-17	47.78	47.88	47.63	47.88	17302
2023-11-20	47.70	48.37	47.65	48.13	50117
2023-11-21	47.95	48.39	47.95	48.11	36771
2023-11-22	48.32	48.67	48.32	48.52	40542
2023-11-24	48.78	48.95	48.65	48.77	7681
2023-11-27	48.35	48.58	48.30	48.53	13598
2023-11-28	48.33	48.76	48.31	48.43	13775
2023-11-29	48.72	49.66	48.72	49.06	49047
2023-11-30	49.12	50.18	49.06	50.18	21430
2023-12-01	50.10	51.01	50.03	50.90	29528
2023-12-04	50.24	51.18	50.24	50.81	58884
2023-12-05	50.13	50.50	49.88	50.31	29786
2023-12-06	50.98	51.20	49.69	49.82	26290
2023-12-07	50.04	50.26	49.90	50.19	14680
2023-12-08	49.99	50.78	49.99	50.67	10079
2023-12-11	50.78	51.50	50.78	51.35	19767
2023-12-12	51.42	52.10	51.40	52.10	16593
2023-12-13	52.05	53.81	52.04	53.77	78739
2023-12-14	54.57	55.14	54.27	54.85	96447
2023-12-15	54.14	54.35	53.71	54.14	30401
2023-12-18	54.82	54.82	54.40	54.45	18572
2023-12-19	54.38	55.30	54.38	55.08	14072
2023-12-20	54.85	55.06	53.21	53.25	32893
2023-12-21	53.90	54.18	53.20	54.18	24709
2023-12-22	54.25	54.77	54.03	54.33	20627
2023-12-26	54.32	54.96	54.32	54.71	21037
2023-12-27	54.56	55.14	54.56	55.01	35342
2023-12-28	55.14	55.62	55.09	55.45	59157
2023-12-29	55.42	55.55	54.75	55.20	37197
2024-01-02	54.33	55.52	54.33	55.49	40167
2024-01-03	55.04	55.15	54.43	54.59	85193
2024-01-04	54.66	55.82	54.66	54.95	51356
2024-01-05	55.19	56.00	54.94	55.55	157846
2024-01-08	55.41	56.22	54.98	56.12	64055
2024-01-09	55.65	55.65	55.09	55.40	19306
2024-01-10	55.27	55.68	54.95	55.57	31683
2024-01-11	55.27	55.56	54.32	55.15	50335
2024-01-12	55.62	55.84	54.50	54.88	48741
2024-01-16	54.00	54.30	53.58	54.04	89300
2024-01-17	53.32	54.34	53.15	53.74	58372
2024-01-18	53.71	54.09	53.00	53.99	33519
2024-01-19	54.45	55.92	54.17	55.76	37471
2024-01-22	56.17	56.79	56.13	56.23	26210
2024-01-23	56.14	56.51	56.05	56.40	20853
2024-01-24	57.09	57.47	56.85	56.89	41886
2024-01-25	57.25	57.49	56.73	57.46	46836
2024-01-26	57.25	58.00	57.03	57.80	20951
2024-01-29	57.58	58.19	57.23	58.19	23477
2024-01-30	58.12	59.65	58.12	59.53	40625
2024-01-31	59.31	60.16	58.10	58.10	52826
2024-02-01	57.95	58.27	56.66	58.21	72844
2024-02-02	58.07	59.26	57.92	58.83	50879
2024-02-05	58.16	58.37	57.58	58.07	38226
2024-02-06	57.89	58.43	57.89	58.35	62735
2024-02-07	58.77	59.26	58.49	59.11	17753
2024-02-08	58.69	59.00	57.91	58.55	36638
2024-02-09	58.43	58.96	58.27	58.96	17424
2024-02-12	58.97	59.91	58.77	59.38	22941
2024-02-13	58.47	58.47	56.95	57.79	80131
2024-02-14	58.35	58.95	58.18	58.95	34646
2024-02-15	59.59	61.09	59.59	60.83	59999
2024-02-16	60.47	61.00	60.33	60.49	19409
2024-02-20	59.69	60.46	59.69	60.01	22995
2024-02-21	59.70	60.38	59.61	60.38	12284
2024-02-22	60.99	62.25	60.99	61.95	169014
2024-02-23	62.42	62.97	62.31	62.46	29450
2024-02-26	62.27	63.19	61.70	61.76	52498
2024-02-27	61.93	62.12	61.36	62.12	14292
2024-02-28	61.63	62.97	61.63	62.61	21854
2024-02-29	62.75	63.00	62.05	62.30	20387
2024-03-01	62.12	62.75	61.96	62.30	26637
2024-03-04	61.73	63.01	61.73	62.59	99493
2024-03-05	62.08	63.29	62.08	62.72	49382
2024-03-06	62.81	63.62	62.42	63.19	40473
2024-03-07	63.72	63.95	62.71	62.96	13732
2024-03-08	62.96	63.75	62.96	63.25	17509
2024-03-11	62.99	63.57	62.61	63.51	15403
2024-03-12	63.57	64.34	63.54	64.02	18101
2024-03-13	63.99	64.95	63.99	64.77	24255
2024-03-14	64.73	65.00	63.19	63.87	20981
2024-03-15	62.93	64.28	62.93	63.79	27205
2024-03-18	64.17	64.57	63.85	64.37	8572
2024-03-19	64.40	65.10	64.40	64.96	13554
2024-03-20	64.73	66.66	64.72	66.53	40134
2024-03-21	66.89	67.92	66.89	67.62	26876
2024-03-22	67.58	68.09	65.98	65.98	20879
2024-03-25	65.71	66.14	65.55	65.68	7658
2024-03-26	66.16	66.34	65.90	65.97	18839
2024-03-27	66.45	67.48	66.30	67.48	18822
2024-03-28	67.63	68.50	67.56	68.32	25114
2024-04-01	68.18	68.32	67.19	67.34	43449
2024-04-02	66.84	67.16	66.54	66.75	14981
2024-04-03	66.96	67.56	66.28	66.60	47157
2024-04-04	67.48	67.91	65.00	65.19	54315
2024-04-05	65.31	66.60	65.31	66.32	32006
2024-04-08	66.16	67.11	66.16	66.84	16778
2024-04-09	67.01	67.01	65.11	66.10	22376
2024-04-10	65.00	65.27	63.78	64.07	27288
2024-04-11	63.74	64.13	62.88	63.36	13615
2024-04-12	62.25	62.73	61.16	61.47	38151
2024-04-15	62.78	63.49	60.54	60.80	64843
2024-04-16	60.94	61.13	59.89	60.06	36934
2024-04-17	60.37	60.91	59.86	60.30	19246
2024-04-18	60.95	61.66	60.58	60.75	12206
2024-04-19	61.17	62.44	61.17	62.44	21836
2024-04-22	63.10	64.57	62.74	63.88	14910
2024-04-23	64.58	64.85	64.27	64.74	10073
2024-04-24	64.35	64.74	64.11	64.72	14269
2024-04-25	63.93	64.10	62.79	63.82	24810
2024-04-26	64.02	64.30	63.46	63.65	12810
2024-04-29	63.61	64.03	63.00	63.42	19703
2024-04-30	62.98	63.38	62.21	62.22	11315
2024-05-01	62.05	63.42	62.05	62.15	16941
2024-05-02	62.30	62.67	61.79	62.44	11263
2024-05-03	62.93	63.10	62.32	62.79	16546
2024-05-06	63.55	64.28	63.55	64.26	15511
2024-05-07	64.78	64.99	64.61	64.72	11545
2024-05-08	64.20	65.35	64.20	65.25	12515
2024-05-09	64.81	66.11	64.81	66.10	4989
2024-05-10	66.51	66.85	66.51	66.69	13413
2024-05-13	66.89	67.08	66.20	66.20	11841
2024-05-14	66.09	66.81	66.09	66.71	7847
2024-05-15	67.01	67.80	67.01	67.66	6722
2024-05-16	67.99	68.31	67.71	67.71	12204
2024-05-17	67.69	68.54	67.69	68.54	10641
2024-05-20	68.24	68.32	66.87	66.87	14297
2024-05-21	67.13	67.68	67.13	67.68	45742
2024-05-22	67.08	67.87	66.61	66.85	17054
2024-05-23	66.69	66.69	64.50	64.92	23677
2024-05-24	64.95	65.68	64.95	65.67	5959
2024-05-28	65.35	65.36	63.96	64.23	8470
2024-05-29	63.03	63.40	63.00	63.12	12026
2024-05-30	63.34	64.07	63.25	63.62	20456
2024-05-31	64.00	65.77	63.75	65.65	6941
2024-06-03	65.54	65.54	63.88	64.90	9350
2024-06-04	64.07	64.48	63.88	64.33	5675
2024-06-05	63.88	64.58	63.88	64.56	5467
2024-06-06	64.65	65.06	64.13	64.55	3903
2024-06-07	64.35	65.60	64.35	65.05	17026
2024-06-10	64.93	64.93	64.19	64.63	4989
2024-06-11	63.75	63.75	62.70	62.96	6425
2024-06-12	64.70	64.70	63.09	63.14	8103
2024-06-13	63.31	63.31	62.04	62.87	13301
2024-06-14	61.90	62.54	61.52	62.50	14827
2024-06-17	62.40	63.51	62.24	63.51	8862
2024-06-18	63.64	64.27	63.56	64.19	13268
2024-06-20	64.32	65.25	63.91	64.88	15161
2024-06-21	64.74	64.74	63.84	64.48	15098
2024-06-24	64.93	66.30	64.93	65.80	18059
2024-06-25	65.34	65.85	64.54	64.43	13127
2024-06-26	63.87	64.14	63.22	64.14	20061
2024-06-27	63.56	63.78	63.12	63.57	10573
2024-06-28	63.69	64.44	63.66	63.99	7678
2024-07-01	64.36	65.17	63.84	64.26	19015
2024-07-02	63.87	65.79	63.87	65.79	18411
2024-07-03	66.01	66.01	65.33	65.42	9685
2024-07-05	65.29	65.29	64.74	65.17	10951
2024-07-08	65.21	66.14	64.91	64.95	11544
2024-07-09	64.92	66.71	64.92	65.84	9212
2024-07-10	65.25	66.29	65.25	66.29	10827
2024-07-11	66.95	67.54	66.16	67.52	11998
2024-07-12	67.48	68.35	67.00	67.78	30474
2024-07-15	68.26	69.95	68.26	69.95	58699
2024-07-16	70.01	71.30	70.00	71.29	61665
2024-07-17	71.10	72.63	70.64	72.63	53327
2024-07-18	72.04	73.34	70.41	70.57	45841
2024-07-19	70.41	70.41	69.14	69.36	11396
2024-07-22	69.34	70.14	68.95	70.04	26827
2024-07-23	70.24	70.74	70.13	70.13	10059
2024-07-24	69.00	69.64	68.39	68.43	16116
2024-07-25	68.59	70.80	68.59	68.94	30799
2024-07-26	69.43	71.23	69.43	70.90	16972
2024-07-29	71.01	71.01	70.01	70.55	16879
2024-07-30	71.17	72.60	71.17	72.19	19703
2024-07-31	72.98	73.06	71.93	71.93	65646
2024-08-01	72.41	72.42	69.37	69.90	82262
2024-08-02	68.42	68.42	65.62	66.42	39504
2024-08-05	63.50	63.79	62.22	62.72	58024
2024-08-06	62.96	66.01	62.96	64.38	30071
2024-08-07	65.96	66.89	64.52	64.52	24619
2024-08-08	65.27	66.89	65.27	66.65	19380
2024-08-09	66.69	67.43	66.69	67.20	6377
2024-08-12	67.54	67.78	66.33	66.54	8661
2024-08-13	67.37	67.75	66.50	67.75	12677
2024-08-14	67.90	69.52	67.90	69.43	14673
2024-08-15	70.78	71.35	70.24	70.72	22083
2024-08-16	70.54	71.58	70.54	71.58	9829
2024-08-19	71.51	72.34	71.51	72.33	11991
2024-08-20	72.27	72.28	71.72	71.79	15525
2024-08-21	72.00	72.00	70.94	71.63	22512
2024-08-22	71.79	72.36	71.75	72.19	18455
2024-08-23	72.67	74.00	72.55	73.68	24025
2024-08-26	74.18	74.87	73.87	74.18	36413
2024-08-27	74.00	74.89	74.00	74.77	14356
2024-08-28	74.49	76.03	74.36	75.19	90848
2024-08-29	75.92	77.03	74.80	76.56	53948
2024-08-30	76.96	78.08	76.34	77.90	31534
2024-09-03	77.36	78.20	76.22	76.78	58043
2024-09-04	76.95	77.79	76.27	76.91	22744
2024-09-05	77.34	77.61	74.63	75.36	36199
2024-09-06	75.23	75.90	72.78	72.99	28250
2024-09-09	74.14	75.94	74.14	75.02	25970
2024-09-10	74.59	75.08	71.90	73.54	28694
2024-09-11	72.73	73.15	69.98	72.88	38216
2024-09-12	73.09	73.36	72.57	73.24	25832
2024-09-13	73.37	74.05	73.37	73.72	15347
2024-09-16	74.28	75.51	74.28	75.44	16590
2024-09-17	75.91	76.72	75.74	76.20	26503
2024-09-18	75.71	77.25	75.57	75.80	47426
2024-09-19	77.64	77.84	76.78	77.58	28517
2024-09-20	77.12	77.14	76.47	77.03	17823
2024-09-23	77.80	77.80	76.95	77.15	10884
2024-09-24	76.21	76.40	75.35	75.68	9707
2024-09-25	74.74	74.99	74.66	74.79	5578
2024-09-26	75.28	75.81	75.08	75.65	15401
2024-09-27	76.09	76.88	75.87	76.06	8091
2024-09-30	75.72	76.48	75.02	76.42	11366
2024-10-01	76.01	76.44	74.98	75.65	18754
2024-10-02	75.80	76.02	75.22	75.85	8587
2024-10-03	74.61	75.34	74.61	75.09	13698
2024-10-04	76.76	77.68	76.04	77.68	19473
2024-10-07	77.71	77.71	75.12	75.72	13211
2024-10-08	75.95	76.80	75.95	76.53	13025
2024-10-09	76.65	78.20	76.65	77.86	15028
2024-10-10	77.89	77.98	76.90	77.31	7177
2024-10-11	78.40	80.62	78.40	80.30	47828
2024-10-14	80.63	81.50	80.23	81.24	30136
2024-10-15	82.13	83.33	81.58	81.72	38080
2024-10-16	81.85	83.69	81.85	83.61	30136
2024-10-17	84.20	84.79	84.15	84.26	13289
2024-10-18	84.30	84.39	83.43	84.20	16531
2024-10-21	83.72	83.73	82.63	82.77	13195
2024-10-22	81.93	82.63	81.48	82.42	19244
2024-10-23	82.32	82.56	81.93	82.26	7234
2024-10-24	82.27	82.46	81.41	82.39	11520
2024-10-25	82.45	82.51	80.18	80.67	18557
2024-10-28	81.20	82.62	81.20	82.49	17694
2024-10-29	82.22	82.33	81.38	81.47	5316
2024-10-30	81.40	83.02	81.40	82.24	12099
2024-10-31	82.24	82.30	80.10	80.10	23434
2024-11-01	81.00	81.53	80.30	80.30	30616
2024-11-04	79.95	80.03	78.46	79.15	28816
2024-11-05	79.66	80.78	79.66	80.73	7642
2024-11-06	88.02	90.83	87.67	90.64	143732
2024-11-07	90.31	90.31	87.41	87.62	43511
2024-11-08	88.93	89.93	88.09	89.12	17216
2024-11-11	90.80	92.50	90.80	91.54	40939
2024-11-12	91.44	91.59	90.61	91.02	18988
2024-11-13	91.21	92.39	91.10	91.18	18607
2024-11-14	91.64	91.87	90.34	90.62	24544
2024-11-15	90.53	91.81	90.53	91.60	25698
2024-11-18	91.87	92.22	91.02	91.75	23122
2024-11-19	90.38	91.37	89.92	90.67	20924
2024-11-20	91.16	91.16	89.30	90.12	16618
2024-11-21	91.31	93.22	90.82	92.56	26550
2024-11-22	92.28	94.56	92.28	94.40	23714
2024-11-25	95.73	96.24	94.96	95.67	25810
2024-11-26	95.74	96.31	94.68	95.91	16265
2024-11-27	96.36	97.69	96.22	96.48	69671
2024-11-29	97.58	97.58	96.42	96.70	21267
2024-12-02	97.17	97.17	94.27	94.74	49095
2024-12-03	95.28	95.42	93.26	93.26	23873
2024-12-04	93.23	93.23	92.08	92.53	18159
2024-12-05	92.62	93.99	92.62	93.14	45855
2024-12-06	92.92	93.57	92.73	93.05	8231
2024-12-09	93.30	93.30	90.40	90.49	27925
2024-12-10	90.22	90.91	89.21	90.38	10962
2024-12-11	90.71	90.71	90.17	90.64	9249
2024-12-12	91.07	91.29	89.92	89.92	13154
2024-12-13	90.22	90.54	89.30	89.45	26913
2024-12-16	89.74	89.75	88.99	89.42	16191
2024-12-17	88.50	88.50	87.52	88.12	15800
2024-12-18	88.00	88.55	82.70	82.70	24157
2024-12-19	84.65	85.60	83.36	83.36	21711
2024-12-20	82.98	87.00	82.98	85.45	19459
2024-12-23	85.00	86.03	84.35	86.00	16147
2024-12-24	86.06	87.99	86.06	87.99	8429
2024-12-26	87.39	88.39	87.33	88.25	12178
2024-12-27	87.23	88.58	86.30	87.05	15115
2024-12-30	85.36	86.02	83.90	85.24	19422
2024-12-31	85.58	86.26	85.00	85.46	39302
2025-01-02	86.75	86.87	84.19	84.94	29968
2025-01-03	85.73	86.34	84.88	86.25	9733
2025-01-06	87.33	87.80	85.63	85.71	16746
2025-01-07	86.46	86.79	84.92	85.48	15667
2025-01-08	85.58	85.96	84.47	85.82	17728
2025-01-10	84.04	84.20	81.37	81.82	30435
2025-01-13	80.78	82.85	80.78	82.82	22606
2025-01-14	83.72	85.02	83.42	85.02	9830
2025-01-15	88.72	89.71	88.00	89.44	34313
2025-01-16	89.50	90.42	89.45	90.36	16168
2025-01-17	90.30	92.15	90.17	91.82	33424
2025-01-21	92.87	93.64	92.45	93.40	31739
2025-01-22	93.42	93.42	92.07	92.49	24815
2025-01-23	93.12	93.78	93.00	93.53	13454
2025-01-24	93.09	94.21	93.09	93.88	12830
2025-01-27	93.16	96.24	93.16	96.23	35352
2025-01-28	95.79	96.63	95.51	95.86	12187
2025-01-29	95.11	97.21	95.09	95.54	13659
2025-01-30	97.42	98.44	96.47	97.32	19513
2025-01-31	97.81	97.84	96.12	96.38	29177
2025-02-03	93.48	95.93	92.68	95.38	40214
2025-02-04	95.47	95.67	94.84	94.99	11981
2025-02-05	95.63	96.99	95.02	96.98	15970
2025-02-06	97.79	98.55	97.69	98.55	17166
2025-02-07	98.85	99.00	97.29	97.29	15802
2025-02-10	97.92	97.92	95.33	95.88	32423
2025-02-11	95.30	96.53	94.55	96.32	16920
2025-02-12	94.49	95.58	94.02	95.45	8120
2025-02-13	95.50	96.98	95.47	96.84	9716
2025-02-14	96.71	97.93	96.71	97.09	13654
2025-02-18	97.24	98.72	96.96	98.72	29049
2025-02-19	98.24	98.68	97.68	98.54	5809
2025-02-20	98.26	98.26	94.42	95.44	23706
2025-02-21	95.65	95.69	92.91	93.28	32743
2025-02-24	94.05	95.27	93.12	94.04	36672
2025-02-25	94.50	95.17	91.52	93.73	16020
2025-02-26	94.75	95.09	93.16	93.44	16860
2025-02-27	95.00	96.47	94.10	94.52	19829
2025-02-28	95.27	98.50	94.78	98.26	19317
2025-03-03	98.96	99.92	95.37	96.41	50710
2025-03-04	95.32	95.32	88.72	89.74	54081
2025-03-05	89.69	91.59	88.59	90.69	21811
2025-03-06	88.36	89.44	86.96	87.95	18291
2025-03-07	86.57	87.34	83.80	86.93	40866
2025-03-10	84.11	84.88	81.00	82.87	56078
2025-03-11	82.75	83.00	80.43	81.41	32785
2025-03-12	83.14	83.14	80.26	81.72	20020
2025-03-13	81.98	82.79	80.53	80.83	12428
2025-03-14	82.39	84.62	82.16	84.49	24080
2025-03-17	83.80	87.18	83.80	86.74	18416
2025-03-18	86.74	86.89	85.67	86.39	16535
2025-03-19	87.01	88.93	87.01	88.06	8349
2025-03-20	88.17	89.47	88.17	88.33	5077
2025-03-21	87.15	88.28	86.90	87.63	9685
2025-03-24	89.32	91.03	89.32	90.73	12587
2025-03-25	91.26	92.00	91.19	91.52	7416
2025-03-26	91.59	93.05	90.60	90.94	12602
2025-03-27	90.50	91.36	89.39	90.54	10688
2025-03-28	90.25	90.25	86.50	86.93	14710
2025-03-31	85.61	89.91	85.06	89.16	23217
2025-04-01	88.79	89.37	87.02	88.75	21636
2025-04-02	88.87	90.89	88.87	90.60	12417
2025-04-03	82.90	84.77	81.27	81.41	48076
2025-04-04	76.07	76.74	69.15	69.47	120079
2025-04-07	64.82	73.48	63.09	69.06	90715
2025-04-08	73.74	75.53	67.00	68.55	39382
2025-04-09	66.68	80.08	66.00	78.76	59894
2025-04-10	76.47	76.47	70.88	74.32	75101
2025-04-11	75.18	77.27	73.06	76.90	12761
2025-04-14	79.36	79.65	77.63	78.38	23136
2025-04-15	79.26	80.74	78.85	78.85	7890
2025-04-16	78.39	78.54	75.18	76.41	9960
2025-04-17	76.68	78.22	76.09	76.74	11599
2025-04-21	76.00	76.00	71.87	73.38	27546
2025-04-22	75.59	78.37	75.14	78.20	35260
2025-04-23	81.08	82.92	79.79	79.91	25835
2025-04-24	79.68	81.91	79.53	81.81	10128
2025-04-25	80.72	81.27	80.72	81.05	31636
2025-04-28	81.66	82.16	80.36	81.77	7773
2025-04-29	81.50	83.22	81.14	83.15	14140
2025-04-30	80.51	83.69	79.53	83.49	44665
2025-05-01	83.56	84.32	82.39	83.16	27048
2025-05-02	85.67	87.31	85.65	86.83	14166
2025-05-05	85.17	86.93	84.61	85.75	12058
2025-05-06	84.09	85.79	84.09	84.76	5878
2025-05-07	84.97	86.43	84.97	85.75	12924
2025-05-08	87.00	88.66	86.78	87.03	7976
2025-05-09	87.66	87.66	86.50	86.94	7597
2025-05-12	90.20	90.50	89.51	90.46	16574
2025-05-13	90.75	92.02	90.75	91.29	52111
2025-05-14	91.60	91.89	90.37	90.74	20853
2025-05-15	91.02	92.20	90.92	92.03	20273
2025-05-16	91.51	93.26	91.51	93.16	16591
2025-05-19	92.09	93.56	91.81	93.07	10761
2025-05-20	92.06	92.47	91.46	91.97	29136
2025-05-21	90.55	91.25	88.23	88.26	13085
2025-05-22	87.78	88.98	87.34	87.99	14211
2025-05-23	85.43	88.03	85.43	87.43	10299
2025-05-27	89.49	90.49	89.49	90.49	7486
2025-05-28	90.28	90.64	88.97	89.16	8768
2025-05-29	89.42	89.94	88.55	89.94	9142
2025-05-30	89.46	90.65	88.85	90.26	22040
2025-06-02	88.79	90.50	88.14	90.50	25868
2025-06-03	89.88	90.93	89.47	90.88	6056
2025-06-04	90.94	91.11	89.80	89.80	32427
2025-06-05	88.86	89.89	88.86	89.20	4878
2025-06-06	91.05	91.53	90.82	91.53	5851
2025-06-09	90.98	91.10	89.54	90.49	12829
2025-06-10	90.39	90.59	90.14	90.59	4405
2025-06-11	90.44	91.50	89.86	90.31	8770
2025-06-12	89.00	90.26	89.00	90.26	7114
2025-06-13	87.79	88.21	86.28	86.50	12707
2025-06-16	87.68	89.82	87.68	88.63	16233
2025-06-17	88.01	88.23	87.19	87.61	16567
2025-06-18	87.93	89.34	87.43	87.59	7266

Explore More About UYG

Coins representing dividend payouts and trends

UYG Dividend History

Discover ProShares Ultra Financials'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

UYG Stock Split History

Discover ProShares Ultra Financials'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

UYG Historical Prices

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

Web Analytics