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

AAT Historical Prices

Summary

Key Stock Metrics

16.69

(April 9, 2025)

52-Week Low

29.15

(November 27, 2024)

52-Week High

49.26

(October 31, 2019)

All-Time High

20.76

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-13	21.53	22.00	21.18	21.25	15536889
2011-01-14	21.16	21.45	21.16	21.31	1304772
2011-01-18	21.30	21.46	21.12	21.37	493070
2011-01-19	21.42	21.42	20.88	21.25	1010169
2011-01-20	21.05	21.40	21.03	21.21	736532
2011-01-21	21.30	21.30	21.03	21.25	636750
2011-01-24	21.20	21.39	21.10	21.30	354269
2011-01-25	21.20	21.47	21.15	21.27	295652
2011-01-26	21.29	21.36	21.21	21.27	346772
2011-01-27	21.20	21.40	21.20	21.40	450330
2011-01-28	21.26	21.38	21.26	21.30	475217
2011-01-31	21.30	21.40	21.25	21.29	197572
2011-02-01	21.27	21.40	21.21	21.30	560838
2011-02-02	21.15	21.25	21.06	21.11	168253
2011-02-03	21.02	21.28	21.02	21.18	549365
2011-02-04	21.10	21.28	21.00	21.06	219587
2011-02-07	21.07	21.20	20.95	21.16	454867
2011-02-08	21.21	21.21	20.94	20.95	247100
2011-02-09	20.80	21.20	20.61	21.14	423861
2011-02-10	21.01	21.35	21.01	21.24	255985
2011-02-11	21.11	21.39	21.02	21.39	175580
2011-02-14	21.21	21.55	21.15	21.35	154884
2011-02-15	21.15	21.40	21.10	21.28	183759
2011-02-16	21.39	21.39	21.18	21.30	56149
2011-02-17	21.30	21.89	21.30	21.54	146527
2011-02-18	21.54	21.59	21.31	21.51	223289
2011-02-22	21.49	21.57	21.26	21.42	118070
2011-02-23	21.21	21.49	20.90	21.22	171652
2011-02-24	21.02	21.23	21.00	21.08	78335
2011-02-25	21.13	21.45	21.00	21.40	85882
2011-02-28	21.48	21.60	21.33	21.56	133030
2011-03-01	21.54	21.69	21.31	21.50	219306
2011-03-02	21.48	21.52	21.03	21.17	170341
2011-03-03	21.18	21.51	21.06	21.49	53670
2011-03-04	21.50	21.60	21.21	21.27	115724
2011-03-07	21.50	21.50	20.91	21.03	212356
2011-03-08	21.06	21.44	20.96	21.35	214372
2011-03-09	21.29	21.44	20.96	21.15	186331
2011-03-10	21.00	21.11	20.72	20.77	162444
2011-03-11	20.54	21.02	20.45	20.70	52508
2011-03-14	20.58	21.07	20.49	20.99	120394
2011-03-15	20.74	20.95	20.60	20.95	160229
2011-03-16	20.99	21.20	20.78	20.85	241259
2011-03-17	21.08	21.24	20.85	20.93	167343
2011-03-18	21.10	21.50	20.98	21.50	535617
2011-03-21	21.50	21.56	21.32	21.46	84506
2011-03-22	21.54	21.55	21.06	21.50	115897
2011-03-23	21.50	21.54	21.03	21.36	117443
2011-03-24	21.45	21.48	21.11	21.39	191244
2011-03-25	21.32	21.57	21.32	21.49	167430
2011-03-28	21.55	21.56	21.42	21.45	142547
2011-03-29	21.41	21.50	21.18	21.27	240769
2011-03-30	21.43	21.43	20.95	21.08	449396
2011-03-31	20.92	21.30	20.52	21.27	3116412
2011-04-01	21.30	21.88	21.27	21.67	737627
2011-04-04	21.67	21.95	21.61	21.74	417131
2011-04-05	21.74	21.81	21.67	21.75	164668
2011-04-06	21.77	22.01	21.69	21.95	244879
2011-04-07	21.89	21.89	21.29	21.53	218690
2011-04-08	21.60	21.61	21.13	21.37	159936
2011-04-11	21.34	21.46	21.16	21.25	163052
2011-04-12	21.17	21.32	21.14	21.23	263662
2011-04-13	21.23	21.41	21.16	21.38	210315
2011-04-14	21.25	21.63	21.10	21.40	130044
2011-04-15	21.34	21.55	21.20	21.50	160361
2011-04-18	21.34	21.54	21.16	21.26	100000
2011-04-19	21.27	21.30	21.10	21.25	100389
2011-04-20	21.43	21.69	21.22	21.67	159557
2011-04-21	21.75	21.75	21.31	21.68	128500
2011-04-25	21.59	21.99	21.16	21.68	136878
2011-04-26	21.77	22.05	21.66	21.95	192217
2011-04-27	21.90	22.28	21.87	22.03	249719
2011-04-28	22.00	22.12	21.94	22.05	134734
2011-04-29	22.09	22.18	21.87	22.08	136985
2011-05-02	22.08	22.19	21.94	22.11	131282
2011-05-03	22.12	22.25	21.96	22.02	478037
2011-05-04	22.05	22.08	21.73	21.93	106891
2011-05-05	21.85	22.05	21.66	21.89	86825
2011-05-06	22.02	22.04	21.59	21.72	56954
2011-05-09	21.67	21.90	21.44	21.90	61618
2011-05-10	21.76	22.13	21.76	22.07	56162
2011-05-11	22.04	22.11	21.71	22.03	129194
2011-05-12	21.98	22.05	21.68	22.01	43016
2011-05-13	22.05	22.05	21.59	21.80	155506
2011-05-16	21.73	22.00	21.60	21.75	186769
2011-05-17	21.64	22.14	21.54	21.79	113633
2011-05-18	21.69	21.94	21.60	21.88	100573
2011-05-19	21.95	22.21	21.84	21.95	318294
2011-05-20	21.86	22.02	21.54	21.81	114848
2011-05-23	21.63	21.66	21.15	21.18	182785
2011-05-24	21.25	21.47	21.23	21.23	149301
2011-05-25	21.26	21.71	21.26	21.64	125576
2011-05-26	21.64	21.87	21.52	21.76	128405
2011-05-27	21.84	22.13	21.65	22.04	46803
2011-05-31	22.34	22.58	22.14	22.42	354010
2011-06-01	22.43	22.43	21.94	21.94	260096
2011-06-02	21.80	23.34	21.48	21.81	151245
2011-06-03	21.64	21.94	21.64	21.83	149035
2011-06-06	21.83	22.03	21.64	21.72	227166
2011-06-07	21.84	21.93	21.70	21.70	87730
2011-06-08	21.63	21.85	21.60	21.66	73226
2011-06-09	21.70	21.78	21.50	21.61	142769
2011-06-10	21.50	21.70	21.40	21.52	218520
2011-06-13	21.43	21.49	21.14	21.29	122224
2011-06-14	21.48	21.72	21.45	21.72	83842
2011-06-15	21.55	21.81	21.39	21.57	201687
2011-06-16	21.63	22.07	21.46	21.50	135862
2011-06-17	21.64	21.76	21.38	21.68	225146
2011-06-20	21.95	22.24	21.32	21.81	165162
2011-06-21	21.93	22.50	21.85	22.11	198275
2011-06-22	21.99	22.23	21.96	22.07	62043
2011-06-23	21.88	22.11	21.53	21.82	192677
2011-06-24	21.88	22.49	21.76	22.36	791963
2011-06-27	22.21	22.54	22.16	22.25	139453
2011-06-28	22.36	22.52	21.94	22.19	85462
2011-06-29	22.30	22.59	22.15	22.53	58629
2011-06-30	22.61	22.69	22.41	22.45	131533
2011-07-01	22.43	22.70	22.26	22.58	148844
2011-07-05	22.53	22.68	22.35	22.65	162286
2011-07-06	22.54	22.95	22.54	22.90	218608
2011-07-07	22.96	23.25	22.85	22.99	309359
2011-07-08	22.75	23.09	22.66	23.01	93055
2011-07-11	22.78	22.99	22.62	22.81	113079
2011-07-12	22.72	23.21	22.67	22.81	142050
2011-07-13	22.91	22.91	22.17	22.40	131765
2011-07-14	22.48	22.48	21.52	21.78	426674
2011-07-15	21.80	22.82	21.73	22.71	226731
2011-07-18	22.71	22.71	22.02	22.28	136002
2011-07-19	22.43	22.45	21.69	22.20	199163
2011-07-20	22.20	22.45	22.04	22.25	316148
2011-07-21	22.33	22.48	21.94	22.29	377785
2011-07-22	22.31	22.40	22.17	22.26	92031
2011-07-25	22.18	22.65	21.89	22.33	109783
2011-07-26	22.29	22.87	22.10	22.58	274799
2011-07-27	22.50	22.50	21.40	21.81	288574
2011-07-28	21.81	22.45	21.75	22.00	435756
2011-07-29	21.82	22.18	21.48	21.99	523930
2011-08-01	22.17	22.19	21.72	21.97	161275
2011-08-02	21.91	21.94	21.51	21.51	133253
2011-08-03	21.47	21.51	20.67	21.33	119398
2011-08-04	21.17	21.29	20.43	20.44	211992
2011-08-05	20.82	20.90	19.83	20.00	391716
2011-08-08	19.53	19.66	18.30	18.41	291693
2011-08-09	18.95	19.05	17.79	18.70	726699
2011-08-10	18.25	19.11	17.85	18.06	890363
2011-08-11	18.18	18.78	17.98	18.35	436815
2011-08-12	18.49	19.10	17.83	18.19	227173
2011-08-15	18.43	19.73	18.33	19.67	193886
2011-08-16	19.47	19.47	18.92	19.40	259897
2011-08-17	19.49	20.01	19.38	19.88	127062
2011-08-18	19.41	19.51	18.15	18.48	215882
2011-08-19	18.27	19.09	17.89	18.27	103472
2011-08-22	18.58	18.58	18.17	18.36	136563
2011-08-23	18.38	19.31	18.36	19.09	224581
2011-08-24	19.12	19.59	18.96	19.07	125854
2011-08-25	19.18	19.19	18.37	18.70	125368
2011-08-26	18.55	18.88	18.43	18.86	68506
2011-08-29	19.04	19.76	18.88	19.65	118674
2011-08-30	19.56	19.82	19.24	19.70	74017
2011-08-31	19.85	20.37	19.85	20.12	202633
2011-09-01	20.09	20.37	19.67	19.78	188528
2011-09-02	19.52	19.85	19.03	19.07	148842
2011-09-06	18.68	19.40	18.66	19.18	111392
2011-09-07	19.45	19.88	19.10	19.67	151044
2011-09-08	19.62	19.69	19.31	19.45	91697
2011-09-09	19.27	19.28	18.53	18.69	157243
2011-09-12	18.45	18.83	18.25	18.62	101575
2011-09-13	18.46	18.93	18.38	18.83	113595
2011-09-14	19.02	19.52	18.81	18.99	205527
2011-09-15	19.16	19.26	18.81	19.00	81936
2011-09-16	19.00	19.88	18.93	19.49	837395
2011-09-19	19.10	19.30	18.91	18.92	119302
2011-09-20	19.00	19.27	18.77	18.79	134413
2011-09-21	18.85	19.12	18.37	18.55	207055
2011-09-22	18.07	18.49	17.90	18.18	186571
2011-09-23	18.18	18.26	17.85	18.20	141953
2011-09-26	18.28	18.28	17.73	17.95	217648
2011-09-27	18.27	18.87	18.14	18.46	329730
2011-09-28	18.63	18.74	17.86	17.86	247486
2011-09-29	18.15	18.47	17.96	18.43	154381
2011-09-30	18.21	18.29	17.94	17.95	219679
2011-10-03	17.93	17.94	16.47	16.96	237797
2011-10-04	16.76	18.25	16.50	18.12	325511
2011-10-05	18.07	18.07	17.09	17.67	512157
2011-10-06	17.57	17.94	17.38	17.80	199025
2011-10-07	17.90	18.24	17.35	17.41	196969
2011-10-10	17.75	17.78	17.55	17.76	151879
2011-10-11	17.60	17.82	17.25	17.36	185816
2011-10-12	17.51	18.78	17.51	18.69	101720
2011-10-13	18.53	18.61	17.82	18.34	154132
2011-10-14	18.46	18.77	18.46	18.68	87869
2011-10-17	18.50	18.60	18.27	18.33	78780
2011-10-18	18.39	19.18	18.19	18.94	115191
2011-10-19	18.83	18.85	18.25	18.54	154141
2011-10-20	18.53	19.05	18.11	18.64	99712
2011-10-21	19.00	19.66	19.00	19.35	385417
2011-10-24	19.34	20.30	19.27	20.00	167996
2011-10-25	19.94	20.14	19.55	19.64	142813
2011-10-26	19.89	20.20	19.31	19.94	108264
2011-10-27	20.52	21.19	20.29	20.78	234547
2011-10-28	20.73	21.21	20.73	20.88	140194
2011-10-31	20.58	21.07	20.14	20.27	160574
2011-11-01	19.74	19.89	18.97	19.11	204070
2011-11-02	19.29	19.73	19.03	19.65	128241
2011-11-03	19.89	20.23	19.36	20.00	140116
2011-11-04	19.79	20.31	19.56	20.15	75088
2011-11-07	20.15	20.19	19.29	20.10	48847
2011-11-08	20.10	20.94	19.47	20.60	123466
2011-11-09	20.00	20.21	19.54	19.64	174768
2011-11-10	19.94	20.06	19.32	19.85	310512
2011-11-11	20.02	20.67	19.92	20.28	257048
2011-11-14	20.25	20.27	19.71	19.90	167395
2011-11-15	19.78	20.86	19.72	20.36	177683
2011-11-16	20.48	21.66	20.48	20.88	797160
2011-11-17	20.79	21.34	20.33	20.48	296665
2011-11-18	20.51	21.04	20.39	20.77	366620
2011-11-21	20.50	20.73	19.78	20.68	402798
2011-11-22	20.54	20.57	19.94	20.14	422361
2011-11-23	19.99	20.08	19.52	19.85	180156
2011-11-25	19.85	20.36	19.75	19.75	82038
2011-11-28	20.18	20.48	19.94	20.25	397958
2011-11-29	20.36	20.57	20.09	20.31	384043
2011-11-30	20.79	21.10	20.41	20.64	3489504
2011-12-01	20.65	20.66	20.12	20.44	453919
2011-12-02	20.48	20.52	20.18	20.21	325240
2011-12-05	20.45	20.98	20.18	20.41	301872
2011-12-06	20.42	20.56	20.27	20.42	243363
2011-12-07	20.37	20.46	20.03	20.42	465826
2011-12-08	20.29	20.35	19.92	19.96	302713
2011-12-09	20.05	20.49	19.89	20.44	412966
2011-12-12	20.36	20.43	20.21	20.29	230337
2011-12-13	20.15	20.39	19.85	19.97	418323
2011-12-14	19.85	20.17	19.73	19.97	210991
2011-12-15	20.17	20.39	20.07	20.38	142379
2011-12-16	20.42	20.84	20.01	20.58	518138
2011-12-19	20.65	20.82	20.50	20.57	200676
2011-12-20	20.88	21.23	20.63	20.97	785645
2011-12-21	21.00	21.18	20.77	20.99	160560
2011-12-22	21.03	21.12	20.67	20.69	152025
2011-12-23	20.80	20.80	20.46	20.69	91153
2011-12-27	20.60	20.79	20.53	20.61	110640
2011-12-28	20.65	20.89	20.34	20.52	53149
2011-12-29	20.52	20.96	20.50	20.85	67672
2011-12-30	20.75	21.12	20.45	20.51	246132
2012-01-03	20.81	21.10	20.65	20.92	103655
2012-01-04	20.76	21.02	20.24	20.25	93602
2012-01-05	20.09	20.62	19.98	20.49	89418
2012-01-06	20.53	20.62	20.35	20.37	94592
2012-01-09	20.38	20.38	19.79	19.92	89338
2012-01-10	20.10	20.64	20.10	20.30	79934
2012-01-11	20.18	20.74	20.07	20.73	55327
2012-01-12	20.80	20.80	20.09	20.43	142910
2012-01-13	20.20	20.71	20.20	20.69	87872
2012-01-17	20.78	20.92	20.55	20.68	106452
2012-01-18	20.71	21.23	20.71	21.22	78799
2012-01-19	21.24	21.50	21.05	21.23	93451
2012-01-20	21.26	21.46	21.15	21.25	98858
2012-01-23	21.29	21.64	21.18	21.46	61981
2012-01-24	21.39	21.63	21.31	21.47	176381
2012-01-25	21.39	21.44	21.28	21.37	135807
2012-01-26	21.51	21.97	21.36	21.93	83363
2012-01-27	21.79	22.30	21.79	22.07	123639
2012-01-30	21.87	22.14	21.70	21.96	146220
2012-01-31	22.09	22.28	21.55	22.14	141956
2012-02-01	22.28	22.71	21.91	22.64	167095
2012-02-02	22.69	22.69	22.19	22.56	169454
2012-02-03	22.75	23.12	22.49	23.11	188636
2012-02-06	23.01	23.01	22.55	22.70	104850
2012-02-07	22.71	23.11	22.63	22.81	95476
2012-02-08	22.83	22.98	22.43	22.66	119097
2012-02-09	22.70	22.70	22.19	22.23	105960
2012-02-10	22.00	22.29	21.78	22.05	62249
2012-02-13	22.19	22.25	21.87	22.09	185245
2012-02-14	22.02	22.02	21.42	21.59	237852
2012-02-15	21.67	21.98	21.30	21.62	481466
2012-02-16	21.65	22.57	21.65	22.53	117554
2012-02-17	22.52	22.53	22.20	22.52	148746
2012-02-21	22.45	22.68	22.09	22.61	125703
2012-02-22	22.47	22.56	22.30	22.39	164470
2012-02-23	22.34	22.37	22.11	22.36	189526
2012-02-24	22.31	22.57	22.27	22.43	55120
2012-02-27	22.29	22.29	21.91	22.20	57307
2012-02-28	22.24	22.31	21.86	21.95	65397
2012-02-29	21.97	22.04	21.41	21.52	373751
2012-03-01	21.52	21.88	21.06	21.26	250717
2012-03-02	21.24	21.74	21.18	21.64	313801
2012-03-05	21.67	22.19	21.55	22.18	202357
2012-03-06	22.08	22.44	21.90	21.93	168704
2012-03-07	21.63	21.67	21.10	21.49	289882
2012-03-08	21.65	22.12	21.58	21.65	263487
2012-03-09	22.04	22.31	21.71	21.91	226156
2012-03-12	22.05	22.05	21.33	21.70	305162
2012-03-13	21.57	22.30	21.50	22.24	164767
2012-03-14	22.34	22.57	21.99	22.11	202223
2012-03-15	22.17	22.59	22.03	22.57	219874
2012-03-16	22.66	22.69	22.43	22.48	369020
2012-03-19	22.48	22.94	22.40	22.78	184415
2012-03-20	22.60	22.83	22.58	22.72	73377
2012-03-21	22.79	22.88	22.62	22.76	70298
2012-03-22	22.62	22.64	22.31	22.63	73346
2012-03-23	22.68	23.05	22.49	22.96	104958
2012-03-26	23.18	23.31	22.84	22.99	108462
2012-03-27	23.04	23.07	22.76	22.83	108321
2012-03-28	22.80	22.89	22.43	22.59	75724
2012-03-29	22.48	22.63	22.35	22.61	102358
2012-03-30	22.78	22.85	22.45	22.80	286719
2012-04-02	22.71	23.60	22.71	23.54	130086
2012-04-03	23.54	23.54	22.93	23.05	78621
2012-04-04	22.77	23.11	22.77	23.00	74766
2012-04-05	22.94	23.20	22.89	23.19	67436
2012-04-09	22.80	22.93	22.55	22.56	123612
2012-04-10	22.55	22.56	22.07	22.18	136215
2012-04-11	22.40	22.75	22.32	22.74	105992
2012-04-12	22.70	22.87	22.53	22.77	73520
2012-04-13	22.66	22.75	22.42	22.45	103034
2012-04-16	22.63	22.96	22.53	22.73	52850
2012-04-17	22.89	23.30	22.81	23.10	72096
2012-04-18	22.95	23.05	22.52	22.57	156175
2012-04-19	22.63	22.67	22.33	22.50	99852
2012-04-20	22.74	22.97	22.67	22.88	140305
2012-04-23	22.56	22.64	22.45	22.50	79763
2012-04-24	22.56	23.29	22.53	23.20	97425
2012-04-25	23.41	23.55	23.17	23.35	107937
2012-04-26	23.32	23.80	23.01	23.49	130044
2012-04-27	23.63	23.75	23.34	23.61	106141
2012-04-30	23.55	23.88	23.47	23.51	149850
2012-05-01	23.63	23.89	23.49	23.58	296003
2012-05-02	23.56	24.17	23.52	24.09	217512
2012-05-03	24.13	24.19	23.90	24.00	185666
2012-05-04	23.87	24.20	23.46	23.53	197942
2012-05-07	23.48	23.96	23.47	23.91	105800
2012-05-08	23.82	24.18	23.80	23.99	118744
2012-05-09	23.80	24.27	23.78	23.87	116853
2012-05-10	24.01	24.14	23.73	23.97	138218
2012-05-11	23.74	24.08	23.71	23.89	56608
2012-05-14	23.75	24.08	23.51	23.60	90294
2012-05-15	23.62	23.80	23.47	23.76	151826
2012-05-16	23.86	23.86	23.65	23.65	79019
2012-05-17	23.61	23.65	23.25	23.30	104660
2012-05-18	23.25	23.57	22.57	22.60	154745
2012-05-21	22.70	22.99	22.55	22.90	262741
2012-05-22	22.87	23.25	22.87	23.03	96427
2012-05-23	22.82	22.82	22.41	22.68	224895
2012-05-24	22.71	23.00	22.49	22.99	97512
2012-05-25	23.02	23.16	22.87	22.99	75454
2012-05-29	23.06	23.35	23.00	23.34	52797
2012-05-30	23.11	23.17	22.74	22.76	100054
2012-05-31	22.73	22.81	22.46	22.59	297604
2012-06-01	22.20	22.50	22.13	22.16	118925
2012-06-04	22.22	22.68	22.22	22.46	245902
2012-06-05	22.28	23.32	22.28	23.30	170117
2012-06-06	23.38	23.65	23.28	23.58	210353
2012-06-07	23.86	23.86	23.46	23.55	116607
2012-06-08	23.49	23.71	23.42	23.58	116939
2012-06-11	23.86	23.86	22.89	22.93	176440
2012-06-12	22.95	23.08	22.72	23.04	99771
2012-06-13	22.90	23.08	22.63	22.70	125299
2012-06-14	22.73	23.37	22.73	23.10	250334
2012-06-15	23.10	23.23	22.98	23.08	294323
2012-06-18	23.00	23.49	22.99	23.40	133074
2012-06-19	23.47	23.93	23.40	23.59	156393
2012-06-20	23.69	23.69	23.35	23.43	69178
2012-06-21	23.49	23.53	23.15	23.29	207318
2012-06-22	23.47	23.47	22.85	22.91	1331447
2012-06-25	22.55	23.37	22.55	23.24	147394
2012-06-26	23.36	23.60	23.18	23.37	161589
2012-06-27	23.48	23.67	23.38	23.55	153299
2012-06-28	23.47	23.68	23.42	23.60	166861
2012-06-29	23.95	24.38	23.86	24.25	142822
2012-07-02	24.38	24.66	24.22	24.65	130424
2012-07-03	24.72	24.99	24.70	24.94	58031
2012-07-05	24.84	24.97	24.69	24.80	48806
2012-07-06	24.51	24.90	24.51	24.88	51430
2012-07-09	24.89	25.07	24.74	25.05	91865
2012-07-10	25.11	25.20	24.81	24.95	71577
2012-07-11	25.07	25.07	24.66	24.89	89813
2012-07-12	24.82	25.14	24.82	24.88	87805
2012-07-13	25.02	25.13	24.84	24.88	157366
2012-07-16	24.92	25.16	24.78	25.13	162421
2012-07-17	25.30	25.39	25.05	25.29	105413
2012-07-18	25.27	25.32	25.08	25.21	62140
2012-07-19	25.28	25.28	24.95	24.95	104311
2012-07-20	24.76	25.07	24.76	25.06	111391
2012-07-23	24.76	24.76	24.59	24.63	197184
2012-07-24	24.72	25.09	24.57	24.75	288166
2012-07-25	24.94	24.95	24.63	24.89	153193
2012-07-26	25.14	25.77	25.13	25.45	220574
2012-07-27	25.49	26.12	25.46	25.87	121171
2012-07-30	25.99	26.68	25.98	26.48	229375
2012-07-31	26.48	26.48	25.71	26.00	362395
2012-08-01	26.20	26.22	25.97	26.00	157939
2012-08-02	25.25	25.55	24.76	25.29	349138
2012-08-03	25.62	26.33	25.45	26.16	113497
2012-08-06	26.27	26.64	26.24	26.45	80747
2012-08-07	26.59	26.59	26.36	26.46	130979
2012-08-08	26.14	26.44	26.05	26.28	187994
2012-08-09	26.12	26.33	25.89	26.04	165231
2012-08-10	26.06	26.06	25.64	26.06	124881
2012-08-13	26.00	26.28	25.67	26.12	101638
2012-08-14	26.30	26.30	25.69	25.75	78846
2012-08-15	25.81	25.93	25.70	25.76	175331
2012-08-16	25.79	25.84	25.52	25.81	101913
2012-08-17	25.93	26.46	25.67	26.32	335553
2012-08-20	26.34	27.00	26.33	26.89	188878
2012-08-21	27.05	27.53	26.95	27.08	211170
2012-08-22	27.14	27.29	26.85	27.18	126196
2012-08-23	27.23	27.33	26.94	27.15	102586
2012-08-24	27.05	27.41	27.00	27.28	94528
2012-08-27	27.24	27.24	26.96	27.17	80013
2012-08-28	27.00	27.51	26.91	27.47	88170
2012-08-29	27.47	27.64	27.33	27.61	90986
2012-08-30	27.59	27.59	27.26	27.30	97018
2012-08-31	27.36	27.36	26.83	27.26	132459
2012-09-04	27.33	27.50	26.99	27.42	123453
2012-09-05	27.62	27.62	27.18	27.28	199606
2012-09-06	27.51	28.07	27.46	27.96	182645
2012-09-07	28.09	28.16	27.78	27.84	156569
2012-09-10	27.91	27.91	27.47	27.49	128603
2012-09-11	27.42	27.57	27.42	27.48	144967
2012-09-12	27.45	27.56	27.35	27.39	220457
2012-09-13	27.52	27.64	27.46	27.58	384225
2012-09-14	27.74	27.90	27.48	27.86	404527
2012-09-17	27.73	28.11	27.73	28.00	155232
2012-09-18	27.93	28.04	27.73	27.88	74452
2012-09-19	27.86	27.86	27.49	27.50	129834
2012-09-20	27.12	27.21	26.63	26.96	185007
2012-09-21	27.07	27.15	26.89	26.96	371370
2012-09-24	26.90	27.21	26.90	27.15	190537
2012-09-25	27.27	27.33	26.83	26.83	202423
2012-09-26	26.95	26.95	26.64	26.72	177488
2012-09-27	26.75	27.17	26.66	26.97	377286
2012-09-28	26.85	27.53	26.71	26.79	422776
2012-10-01	26.83	27.24	26.49	26.85	258380
2012-10-02	27.00	27.19	26.79	27.15	133629
2012-10-03	27.22	27.65	27.17	27.57	190645
2012-10-04	27.57	27.77	27.36	27.45	196288
2012-10-05	27.63	27.91	27.53	27.69	125350
2012-10-08	27.66	27.81	27.59	27.64	161381
2012-10-09	27.60	27.65	27.33	27.33	81540
2012-10-10	27.36	27.67	27.30	27.60	84606
2012-10-11	27.71	27.76	27.59	27.74	232518
2012-10-12	27.66	27.88	27.66	27.76	160409
2012-10-15	27.75	27.98	27.69	27.80	183052
2012-10-16	27.84	28.29	27.84	28.22	146394
2012-10-17	28.17	28.33	28.02	28.02	76479
2012-10-18	27.94	28.45	27.94	28.41	69601
2012-10-19	28.25	28.38	27.91	27.97	94334
2012-10-22	27.99	28.07	27.37	27.44	111551
2012-10-23	27.28	27.70	27.11	27.59	104584
2012-10-24	27.59	27.64	27.36	27.47	71600
2012-10-25	27.70	27.76	26.92	27.22	67810
2012-10-26	27.30	27.30	26.77	26.98	68125
2012-10-31	26.95	27.35	26.95	27.17	102635
2012-11-01	27.21	27.44	26.10	27.22	201119
2012-11-02	27.39	27.40	26.88	27.15	199340
2012-11-05	27.15	27.33	26.86	27.03	166585
2012-11-06	27.03	27.95	26.93	27.45	92225
2012-11-07	27.87	27.87	27.25	27.49	98085
2012-11-08	27.47	27.64	26.71	26.78	110191
2012-11-09	26.78	27.45	26.78	27.43	102479
2012-11-12	27.58	27.75	27.32	27.48	98521
2012-11-13	27.48	27.50	26.96	27.10	111416
2012-11-14	27.13	27.21	26.17	26.25	234846
2012-11-15	26.16	26.47	24.87	26.03	131484
2012-11-16	25.98	26.44	25.72	26.39	164646
2012-11-19	26.69	27.57	26.68	27.19	216719
2012-11-20	27.23	27.59	26.99	27.52	109239
2012-11-21	27.74	28.23	27.27	27.43	42007
2012-11-23	27.76	27.93	27.45	27.74	34468
2012-11-26	27.76	27.91	27.60	27.85	114575
2012-11-27	27.74	28.20	27.50	28.00	144443
2012-11-28	27.84	27.94	27.54	27.70	168174
2012-11-29	27.95	27.95	27.27	27.34	251211
2012-11-30	27.37	27.59	27.08	27.23	310784
2012-12-03	27.39	27.47	26.96	27.04	238304
2012-12-04	27.00	27.25	26.71	27.09	112657
2012-12-05	27.25	27.30	26.88	26.97	65768
2012-12-06	27.05	27.41	27.00	27.07	95808
2012-12-07	27.19	27.23	26.95	27.12	120742
2012-12-10	27.20	27.34	26.96	27.09	57479
2012-12-11	27.29	27.29	27.03	27.14	91665
2012-12-12	27.11	27.34	26.72	26.81	239856
2012-12-13	26.81	27.29	26.78	26.81	140388
2012-12-14	26.68	27.02	26.67	26.68	113810
2012-12-17	26.84	26.95	26.70	26.80	186381
2012-12-18	26.77	27.08	26.77	26.87	231428
2012-12-19	26.83	26.97	26.63	26.75	159508
2012-12-20	26.84	27.57	26.78	27.45	125829
2012-12-21	27.31	27.83	27.26	27.49	285675
2012-12-24	27.47	27.67	26.88	27.48	30701
2012-12-26	27.48	27.64	27.22	27.29	27989
2012-12-27	27.23	27.49	26.97	27.44	37747
2012-12-28	27.30	27.58	27.28	27.29	50295
2012-12-31	27.22	27.97	27.10	27.93	80407
2013-01-02	28.49	28.79	28.25	28.53	240938
2013-01-03	28.62	28.66	27.95	28.00	133579
2013-01-04	28.17	28.38	27.96	28.25	59162
2013-01-07	28.05	28.39	28.02	28.32	49945
2013-01-08	28.38	28.51	28.16	28.40	130673
2013-01-09	28.54	28.63	28.19	28.51	127101
2013-01-10	28.65	28.79	28.34	28.38	133103
2013-01-11	28.45	28.56	28.03	28.25	144415
2013-01-14	28.26	28.53	28.13	28.40	85957
2013-01-15	28.24	28.55	28.14	28.44	83521
2013-01-16	28.50	28.67	28.29	28.51	165616
2013-01-17	28.69	29.03	28.64	28.68	137234
2013-01-18	28.68	28.68	28.32	28.43	175528
2013-01-22	28.52	29.05	28.50	28.77	102843
2013-01-23	28.82	28.89	28.51	28.53	250036
2013-01-24	28.57	28.85	28.56	28.73	173194
2013-01-25	28.85	28.85	28.56	28.59	176242
2013-01-28	28.66	28.84	28.45	28.62	235275
2013-01-29	28.57	29.56	28.46	29.48	857437
2013-01-30	29.44	29.49	28.85	28.97	139560
2013-01-31	28.93	29.22	28.85	28.90	162109
2013-02-01	29.12	29.56	28.90	29.51	148050
2013-02-04	29.36	29.49	29.10	29.48	223794
2013-02-05	29.66	29.77	29.14	29.28	105779
2013-02-06	29.09	29.27	29.04	29.24	79666
2013-02-07	29.15	29.47	28.84	29.30	405998
2013-02-08	29.42	29.61	29.23	29.49	78207
2013-02-11	29.54	29.57	29.46	29.57	103163
2013-02-12	29.65	29.77	29.46	29.77	114497
2013-02-13	29.71	29.88	29.60	29.73	37995
2013-02-14	29.74	29.88	29.70	29.76	57565
2013-02-15	29.86	29.91	29.25	29.66	163037
2013-02-19	29.79	29.87	29.51	29.68	319428
2013-02-20	30.00	30.57	29.82	30.05	224729
2013-02-21	30.16	30.28	29.60	29.71	114819
2013-02-22	30.11	30.48	29.80	30.46	98382
2013-02-25	30.57	30.61	29.92	30.00	124160
2013-02-26	30.15	30.48	30.10	30.28	122599
2013-02-27	30.28	30.78	30.15	30.32	96868
2013-02-28	30.37	30.53	30.13	30.23	245810
2013-03-01	30.02	30.59	29.99	30.56	134813
2013-03-04	30.54	31.01	30.43	30.97	120377
2013-03-05	31.42	31.57	31.17	31.53	113775
2013-03-06	31.53	31.54	30.95	31.30	132915
2013-03-07	31.30	31.39	31.04	31.33	113532
2013-03-08	31.51	31.72	31.32	31.70	139868
2013-03-11	31.53	32.02	31.39	31.90	135521
2013-03-12	31.88	31.93	31.63	31.80	156387
2013-03-13	31.70	32.12	31.67	32.12	166618
2013-03-14	32.07	32.71	32.03	32.64	203176
2013-03-15	32.70	32.70	31.85	32.13	553236
2013-03-18	31.95	32.31	31.89	32.31	158139
2013-03-19	32.27	32.38	31.77	31.99	90700
2013-03-20	32.13	32.35	31.88	32.04	80715
2013-03-21	31.84	32.23	31.84	31.91	98701
2013-03-22	32.00	32.19	31.88	32.08	120992
2013-03-25	32.25	32.31	32.02	32.22	76119
2013-03-26	32.44	32.46	32.17	32.36	79743
2013-03-27	32.36	32.45	31.94	32.31	211137
2013-03-28	32.45	32.54	31.99	32.01	356074
2013-04-01	32.05	32.31	31.69	32.14	292266
2013-04-02	32.33	33.52	32.33	32.50	465178
2013-04-03	32.52	32.91	32.25	32.68	219253
2013-04-04	32.62	33.24	32.62	33.18	161226
2013-04-05	32.69	33.38	32.58	33.24	116341
2013-04-08	33.33	33.47	33.16	33.20	135191
2013-04-09	33.16	33.30	32.54	32.57	163685
2013-04-10	32.53	32.84	32.35	32.55	190426
2013-04-11	32.62	33.27	32.47	33.23	154423
2013-04-12	33.24	33.29	32.99	33.28	138668
2013-04-15	33.21	33.29	32.22	32.29	192960
2013-04-16	32.48	32.66	32.08	32.61	150834
2013-04-17	32.41	32.53	31.72	32.14	165779
2013-04-18	32.11	32.46	31.77	32.32	153301
2013-04-19	32.31	33.07	32.29	33.04	108225
2013-04-22	33.01	33.01	32.50	32.77	69397
2013-04-23	32.96	33.16	32.63	33.03	86618
2013-04-24	33.11	33.34	32.68	33.25	85159
2013-04-25	33.23	33.23	32.53	32.73	221646
2013-04-26	32.66	32.95	32.43	32.59	147509
2013-04-29	32.77	33.42	32.52	33.13	143523
2013-04-30	33.07	33.76	32.96	33.76	242717
2013-05-01	33.45	34.97	33.04	34.18	272815
2013-05-02	34.28	36.27	34.28	35.31	305744
2013-05-03	35.72	36.04	35.34	35.48	125209
2013-05-06	35.48	35.48	35.15	35.19	128608
2013-05-07	35.06	35.73	35.05	35.49	195588
2013-05-08	35.51	35.85	35.34	35.59	203843
2013-05-09	35.67	35.72	35.14	35.19	201068
2013-05-10	35.34	35.34	34.92	35.00	523305
2013-05-13	35.04	35.27	34.93	35.00	107144
2013-05-14	35.08	35.29	35.00	35.12	107573
2013-05-15	35.15	35.29	34.88	35.15	317214
2013-05-16	35.18	35.18	34.82	34.98	195747
2013-05-17	35.12	35.35	34.95	35.10	200521
2013-05-20	35.13	35.42	34.85	35.01	185806
2013-05-21	35.07	35.42	34.99	35.40	158567
2013-05-22	35.36	35.36	34.04	34.19	188019
2013-05-23	34.01	34.66	33.67	34.66	269205
2013-05-24	34.62	34.77	34.16	34.76	130756
2013-05-28	35.02	35.14	33.82	34.21	116880
2013-05-29	33.93	34.22	32.88	33.22	262919
2013-05-30	33.41	33.44	32.73	32.79	107279
2013-05-31	32.54	32.85	31.96	32.20	211591
2013-06-03	32.37	32.64	31.88	32.55	385122
2013-06-04	32.71	32.78	31.78	31.81	358726
2013-06-05	31.88	32.34	31.73	31.86	169386
2013-06-06	31.78	32.87	31.74	32.83	174238
2013-06-07	33.06	33.06	32.11	32.54	237413
2013-06-10	32.54	32.73	32.20	32.62	79576
2013-06-11	32.43	32.66	32.07	32.10	181746
2013-06-12	32.17	32.44	31.37	31.38	184337
2013-06-13	31.31	32.17	31.31	31.97	136267
2013-06-14	31.94	32.13	31.45	31.56	123774
2013-06-17	31.81	31.86	31.45	31.58	144647
2013-06-18	31.72	32.36	31.46	32.19	131315
2013-06-19	32.24	32.31	31.07	31.10	54885
2013-06-20	30.76	30.81	29.72	29.88	118646
2013-06-21	30.03	30.31	29.47	29.62	298382
2013-06-24	29.27	29.78	28.66	29.28	127435
2013-06-25	29.43	29.90	29.03	29.90	177518
2013-06-26	30.15	30.21	29.79	30.05	243447
2013-06-27	30.29	31.12	30.15	31.11	117731
2013-06-28	31.10	31.11	30.74	30.86	227155
2013-07-01	31.12	31.53	30.94	31.47	192311
2013-07-02	31.51	32.04	31.31	32.02	157548
2013-07-03	31.80	32.01	31.50	31.98	413669
2013-07-05	32.40	32.40	31.30	32.26	196957
2013-07-08	32.25	32.67	32.25	32.43	158989
2013-07-09	32.50	32.80	32.35	32.63	134148
2013-07-10	32.60	32.78	32.14	32.69	117385
2013-07-11	33.07	33.74	32.94	33.60	197995
2013-07-12	33.48	33.85	33.28	33.62	91919
2013-07-15	33.74	34.24	33.63	33.86	297344
2013-07-16	33.99	34.02	33.65	33.89	171315
2013-07-17	34.00	34.08	33.64	33.69	176785
2013-07-18	33.73	34.03	33.67	33.85	65668
2013-07-19	33.84	33.94	33.63	33.76	73415
2013-07-22	33.71	34.06	33.48	33.95	62633
2013-07-23	33.95	34.01	33.71	33.99	49017
2013-07-24	34.04	34.15	33.00	33.18	100225
2013-07-25	33.04	33.84	33.00	33.60	84994
2013-07-26	33.42	33.71	33.24	33.66	61535
2013-07-29	33.65	33.74	33.00	33.20	60898
2013-07-30	33.37	33.37	32.73	33.05	115240
2013-07-31	33.00	33.44	32.40	32.40	115530
2013-08-01	32.64	32.95	32.35	32.57	163286
2013-08-02	32.53	32.73	32.47	32.64	139804
2013-08-05	32.42	32.97	32.42	32.83	100371
2013-08-06	32.65	32.92	32.52	32.91	152166
2013-08-07	33.38	33.38	32.43	32.54	58797
2013-08-08	32.74	33.14	32.19	32.38	86813
2013-08-09	32.20	32.66	32.20	32.33	80487
2013-08-12	32.16	32.31	32.02	32.13	95464
2013-08-13	32.10	32.17	31.68	31.87	66007
2013-08-14	31.97	31.97	31.55	31.73	99857
2013-08-15	31.44	31.52	30.95	31.25	542663
2013-08-16	31.03	31.15	30.23	30.25	266037
2013-08-19	30.14	30.38	29.65	29.68	193423
2013-08-20	29.63	30.12	29.55	29.99	442433
2013-08-21	29.85	30.14	29.50	29.67	86300
2013-08-22	29.67	30.04	29.47	29.94	221344
2013-08-23	29.94	30.16	29.87	30.15	318018
2013-08-26	30.13	30.13	29.78	29.91	123537
2013-08-27	29.70	30.10	29.70	29.93	449632
2013-08-28	29.98	29.98	29.39	29.77	379709
2013-08-29	29.52	30.01	29.24	29.79	141046
2013-08-30	29.74	29.99	29.51	29.61	161318
2013-09-03	29.89	29.89	29.01	29.25	110478
2013-09-04	29.20	29.46	28.85	29.46	132913
2013-09-05	29.54	29.65	28.65	28.99	156288
2013-09-06	29.20	29.54	28.86	29.33	63572
2013-09-09	29.41	29.89	29.15	29.87	64384
2013-09-10	29.95	30.53	29.43	29.70	60752
2013-09-11	29.54	30.22	29.23	30.18	191982
2013-09-12	30.09	30.31	29.86	29.93	176855
2013-09-13	30.11	30.37	29.90	30.21	101245
2013-09-16	30.78	30.84	30.37	30.38	151535
2013-09-17	30.36	30.68	30.14	30.31	156242
2013-09-18	30.40	31.35	30.13	31.33	88245
2013-09-19	31.31	31.69	31.26	31.34	51224
2013-09-20	31.51	31.51	30.81	30.93	166923
2013-09-23	31.00	31.07	30.70	30.75	122059
2013-09-24	30.82	30.97	30.53	30.75	82604
2013-09-25	30.79	31.20	30.71	30.92	181222
2013-09-26	30.90	31.20	30.72	31.17	76024
2013-09-27	30.93	31.20	30.80	31.06	110359
2013-09-30	30.79	30.97	30.27	30.51	256624
2013-10-01	30.60	31.78	30.43	31.00	209218
2013-10-02	30.86	31.09	30.62	31.01	78909
2013-10-03	31.94	32.11	31.55	31.77	1283214
2013-10-04	31.64	31.88	30.95	31.00	488567
2013-10-07	30.88	31.80	30.85	31.13	4646839
2013-10-08	31.16	31.31	30.59	30.75	562356
2013-10-09	30.78	30.96	30.62	30.77	286772
2013-10-10	31.06	31.92	30.89	31.84	259430
2013-10-11	31.65	32.21	31.61	32.16	241554
2013-10-14	31.98	32.27	31.97	32.25	217073
2013-10-15	32.12	32.59	31.90	32.03	208367
2013-10-16	32.19	32.70	32.12	32.50	92216
2013-10-17	32.41	33.30	32.30	33.28	164246
2013-10-18	33.56	33.56	32.97	33.19	170376
2013-10-21	33.11	33.21	32.92	33.15	109614
2013-10-22	33.18	33.63	33.18	33.53	116624
2013-10-23	33.36	33.90	33.29	33.81	140589
2013-10-24	33.85	34.29	33.85	33.99	252226
2013-10-25	34.13	34.61	33.69	33.96	185510
2013-10-28	34.07	34.08	33.58	33.80	289548
2013-10-29	33.81	33.97	33.68	33.74	283168
2013-10-30	33.91	33.97	33.65	33.78	246208
2013-10-31	33.68	33.88	33.25	33.29	184086
2013-11-01	33.19	33.41	32.83	33.16	327174
2013-11-04	33.35	33.73	33.05	33.62	301809
2013-11-05	33.36	33.45	32.98	33.23	112013
2013-11-06	33.70	34.16	32.50	32.75	184633
2013-11-07	32.79	32.79	31.70	31.89	169932
2013-11-08	31.79	32.01	31.27	31.94	109540
2013-11-11	31.82	32.00	31.61	31.62	74665
2013-11-12	31.61	31.78	31.26	31.45	166465
2013-11-13	31.33	32.08	31.20	32.00	70733
2013-11-14	32.09	32.44	31.98	32.25	69642
2013-11-15	32.22	32.51	31.97	32.23	185951
2013-11-18	32.36	32.69	32.06	32.12	93623
2013-11-19	31.94	32.25	31.55	31.59	119658
2013-11-20	31.82	32.15	31.35	31.49	141584
2013-11-21	31.72	32.21	31.53	32.12	163831
2013-11-22	32.20	32.20	31.67	31.93	113611
2013-11-25	32.06	32.20	31.73	31.91	168422
2013-11-26	31.98	32.09	31.32	31.49	156605
2013-11-27	31.62	31.70	31.28	31.29	158918
2013-11-29	31.57	31.95	31.12	31.19	68025
2013-12-02	31.11	31.25	30.75	31.04	213541
2013-12-03	31.09	31.81	31.02	31.80	152036
2013-12-04	31.57	31.90	31.09	31.51	103541
2013-12-05	31.41	31.85	31.25	31.68	109840
2013-12-06	32.04	32.05	31.48	31.69	112997
2013-12-09	31.72	31.99	31.50	31.67	223349
2013-12-10	31.73	32.02	31.33	31.60	227297
2013-12-11	31.52	31.52	30.92	31.04	156953
2013-12-12	31.14	31.65	30.87	31.24	117368
2013-12-13	31.29	31.71	30.79	30.95	148099
2013-12-16	30.98	31.25	30.77	31.16	184044
2013-12-17	31.10	31.49	30.92	31.37	88016
2013-12-18	31.32	32.29	31.13	32.24	160774
2013-12-19	32.15	32.21	31.20	31.23	559616
2013-12-20	31.20	31.65	31.20	31.53	294343
2013-12-23	31.74	31.74	31.33	31.39	183954
2013-12-24	31.33	31.53	31.25	31.33	67747
2013-12-26	31.49	31.81	31.18	31.54	249045
2013-12-27	31.50	31.77	31.41	31.65	136802
2013-12-30	31.72	31.96	31.56	31.88	149481
2013-12-31	31.98	32.14	31.33	31.43	129050
2014-01-02	31.43	31.51	30.64	31.26	217799
2014-01-03	31.21	31.83	31.01	31.74	98559
2014-01-06	31.79	32.00	31.59	31.64	115837
2014-01-07	31.65	32.08	31.54	32.00	103746
2014-01-08	31.89	31.89	31.09	31.45	75080
2014-01-09	31.54	31.54	30.76	31.27	143942
2014-01-10	31.28	31.99	31.28	31.97	75899
2014-01-13	31.81	31.88	31.41	31.63	88030
2014-01-14	31.69	32.25	31.56	31.99	91826
2014-01-15	32.04	32.27	31.88	32.00	57772
2014-01-16	31.86	32.15	31.82	32.05	49087
2014-01-17	31.93	31.93	31.53	31.62	83438
2014-01-21	31.81	32.20	31.59	32.15	80473
2014-01-22	32.26	32.45	32.01	32.10	86105
2014-01-23	32.10	32.49	31.83	32.46	113019
2014-01-24	32.16	32.35	31.57	31.76	107834
2014-01-27	31.77	31.79	31.38	31.43	106964
2014-01-28	31.54	32.16	31.54	31.94	190947
2014-01-29	31.75	32.13	31.27	31.37	131906
2014-01-30	31.69	33.02	31.47	32.79	219527
2014-01-31	32.34	33.49	32.34	33.47	205935
2014-02-03	33.30	33.37	31.17	32.10	195949
2014-02-04	32.13	32.64	31.82	32.00	198954
2014-02-05	31.83	31.89	31.44	31.86	475201
2014-02-06	31.86	32.07	31.82	32.01	164078
2014-02-07	31.97	32.13	31.73	32.03	171599
2014-02-10	32.04	32.75	31.85	32.55	173106
2014-02-11	32.42	32.89	32.15	32.57	242861
2014-02-12	32.50	32.76	32.29	32.56	194575
2014-02-13	32.36	33.15	32.31	32.86	170514
2014-02-14	32.79	33.46	32.45	33.36	85294
2014-02-18	33.32	33.69	33.01	33.44	146598
2014-02-19	33.37	33.98	33.28	33.62	248571
2014-02-20	33.76	34.07	33.68	33.80	237220
2014-02-21	33.96	34.04	33.46	33.48	134635
2014-02-24	33.55	33.80	33.00	33.29	1389673
2014-02-25	33.29	33.42	33.13	33.29	264556
2014-02-26	33.42	33.52	33.15	33.40	108747
2014-02-27	33.30	33.53	33.09	33.20	86782
2014-02-28	32.86	33.28	32.79	33.07	359148
2014-03-03	32.89	33.32	32.69	33.18	122860
2014-03-04	33.45	33.92	33.45	33.62	260464
2014-03-05	33.52	33.82	33.19	33.44	68251
2014-03-06	33.47	33.49	32.99	33.18	105819
2014-03-07	33.19	33.42	32.70	32.84	121044
2014-03-10	32.89	33.01	32.51	32.76	135047
2014-03-11	32.88	33.07	32.64	32.79	152003
2014-03-12	32.44	32.91	32.44	32.74	87831
2014-03-13	32.85	32.96	32.40	32.80	125350
2014-03-14	32.79	33.17	32.79	32.99	100001
2014-03-17	33.11	33.42	32.99	33.26	108656
2014-03-18	33.36	33.69	33.15	33.64	90825
2014-03-19	33.71	34.04	33.08	33.38	146510
2014-03-20	33.23	33.39	32.87	33.33	158474
2014-03-21	33.57	34.18	33.53	34.04	257334
2014-03-24	34.09	34.40	33.21	33.45	105487
2014-03-25	33.60	33.89	32.95	33.44	221646
2014-03-26	33.84	34.10	32.99	33.04	111450
2014-03-27	32.97	33.20	32.67	33.15	73062
2014-03-28	33.10	33.67	33.09	33.60	133687
2014-03-31	33.68	34.20	33.25	33.74	108980
2014-04-01	33.70	34.22	33.58	34.21	161303
2014-04-02	34.19	34.51	33.88	34.49	99010
2014-04-03	34.52	34.52	33.87	33.93	123191
2014-04-04	34.17	34.17	33.53	33.75	113631
2014-04-07	33.59	34.06	33.48	33.75	176640
2014-04-08	33.69	33.77	33.45	33.64	158632
2014-04-09	33.61	33.73	33.35	33.49	110393
2014-04-10	33.56	33.70	32.87	32.98	137798
2014-04-11	32.72	33.13	32.16	32.67	130049
2014-04-14	32.95	33.06	32.42	32.65	105824
2014-04-15	32.82	33.15	32.42	33.11	197176
2014-04-16	33.28	33.49	32.93	33.31	80413
2014-04-17	33.17	33.35	33.00	33.25	104421
2014-04-21	33.40	33.64	33.04	33.38	91049
2014-04-22	33.34	33.72	33.08	33.71	144605
2014-04-23	33.70	34.02	33.29	33.92	169612
2014-04-24	34.01	34.01	33.36	33.82	137299
2014-04-25	33.58	33.76	33.48	33.58	134786
2014-04-28	33.69	33.91	33.39	33.71	109652
2014-04-29	33.89	34.21	33.82	34.06	168952
2014-04-30	33.80	34.13	33.65	33.95	83035
2014-05-01	33.99	34.04	33.25	33.97	171500
2014-05-02	33.93	34.70	33.82	34.67	216994
2014-05-05	34.36	34.63	34.15	34.21	123743
2014-05-06	33.99	34.16	33.76	33.92	135867
2014-05-07	34.07	34.55	33.82	34.48	171631
2014-05-08	34.56	34.70	34.12	34.58	190833
2014-05-09	34.50	34.70	34.42	34.56	165843
2014-05-12	34.59	34.64	34.29	34.30	248595
2014-05-13	34.33	34.90	34.27	34.27	263496
2014-05-14	34.27	34.61	34.03	34.08	239785
2014-05-15	34.04	34.08	33.58	33.88	133539
2014-05-16	33.77	34.36	33.54	34.33	203383
2014-05-19	34.30	34.33	33.89	34.26	83851
2014-05-20	34.18	34.18	33.71	33.92	185596
2014-05-21	34.16	34.16	33.48	33.66	117302
2014-05-22	33.70	34.04	33.59	33.78	108966
2014-05-23	33.88	34.30	33.84	34.27	138115
2014-05-27	34.47	34.66	34.15	34.65	461987
2014-05-28	34.50	34.74	34.30	34.49	170974
2014-05-29	34.58	34.71	34.32	34.50	180542
2014-05-30	34.55	34.63	34.28	34.30	177738
2014-06-02	34.33	34.41	34.12	34.22	310189
2014-06-03	34.09	34.31	33.99	34.20	146142
2014-06-04	34.21	34.47	34.03	34.35	110649
2014-06-05	34.44	35.19	34.30	35.00	254985
2014-06-06	35.22	35.22	34.81	34.85	142903
2014-06-09	34.89	35.05	34.55	34.57	97510
2014-06-10	34.53	34.62	33.85	34.29	237337
2014-06-11	34.14	34.27	33.85	34.03	163076
2014-06-12	33.94	33.94	33.51	33.86	118585
2014-06-13	34.03	34.03	33.46	33.87	86712
2014-06-16	33.87	34.16	33.68	33.94	115878
2014-06-17	33.84	34.24	33.74	34.10	207849
2014-06-18	34.09	34.43	33.89	34.36	107969
2014-06-19	34.48	34.65	34.28	34.62	97181
2014-06-20	34.69	34.77	34.20	34.34	529216
2014-06-23	34.32	34.73	34.32	34.52	134706
2014-06-24	34.50	34.76	34.45	34.74	182781
2014-06-25	34.63	34.73	34.33	34.58	90400
2014-06-26	34.51	34.57	34.26	34.44	58423
2014-06-27	34.23	34.75	34.23	34.36	383765
2014-06-30	34.34	34.61	34.00	34.55	142140
2014-07-01	34.67	35.03	34.25	34.92	164470
2014-07-02	34.86	35.04	34.70	34.93	156001
2014-07-03	34.94	34.94	34.36	34.61	70176
2014-07-07	34.64	34.75	34.42	34.58	121663
2014-07-08	34.51	34.96	34.42	34.87	86408
2014-07-09	35.00	35.00	34.50	34.81	101876
2014-07-10	34.49	35.04	34.43	34.97	146973
2014-07-11	34.90	35.03	34.62	34.85	136833
2014-07-14	35.10	35.27	34.74	35.25	202130
2014-07-15	35.19	35.36	34.91	35.15	126872
2014-07-16	35.39	35.63	34.95	35.49	257514
2014-07-17	35.44	35.58	35.23	35.38	200049
2014-07-18	35.25	35.67	35.07	35.60	141672
2014-07-21	35.45	35.66	35.31	35.44	121748
2014-07-22	35.53	35.77	35.51	35.71	73930
2014-07-23	35.68	35.77	35.38	35.58	89038
2014-07-24	35.71	35.71	35.45	35.53	135197
2014-07-25	35.30	35.59	35.24	35.45	233526
2014-07-28	35.41	35.84	35.38	35.77	102998
2014-07-29	35.73	35.80	35.39	35.49	178449
2014-07-30	35.72	35.82	34.83	34.93	162619
2014-07-31	34.78	34.99	34.22	34.29	215404
2014-08-01	34.36	34.50	34.05	34.19	155855
2014-08-04	34.31	34.59	34.02	34.50	162614
2014-08-05	34.21	34.77	34.07	34.09	255148
2014-08-06	34.19	34.79	34.19	34.34	257191
2014-08-07	34.55	34.73	34.33	34.50	126170
2014-08-08	34.44	34.70	34.39	34.67	131843
2014-08-11	34.72	35.17	34.61	35.06	133824
2014-08-12	34.89	35.16	34.71	34.87	82601
2014-08-13	34.87	35.34	34.80	35.25	266762
2014-08-14	35.34	35.46	35.15	35.29	46177
2014-08-15	35.45	35.50	34.50	34.79	266570
2014-08-18	35.05	35.34	34.80	35.33	158991
2014-08-19	35.32	35.53	35.28	35.32	127366
2014-08-20	35.24	35.48	35.02	35.30	116445
2014-08-21	35.21	35.48	35.20	35.22	128088
2014-08-22	35.09	35.25	34.84	35.01	98495
2014-08-25	35.10	35.24	34.66	34.85	96727
2014-08-26	34.82	35.05	34.70	34.88	126810
2014-08-27	34.91	35.14	34.63	34.81	153484
2014-08-28	34.70	34.94	34.66	34.83	59945
2014-08-29	34.81	35.11	34.56	35.05	152716
2014-09-02	35.13	35.26	35.01	35.19	283170
2014-09-03	35.25	35.48	35.09	35.44	80648
2014-09-04	35.51	35.67	35.05	35.20	77184
2014-09-05	35.05	35.48	35.05	35.34	93786
2014-09-08	35.40	35.58	35.29	35.47	83668
2014-09-09	35.34	35.48	35.12	35.27	140918
2014-09-10	34.95	34.97	34.49	34.63	122755
2014-09-11	34.60	34.92	34.42	34.77	92598
2014-09-12	34.70	34.73	33.60	33.76	156484
2014-09-15	34.57	34.57	33.60	33.61	175227
2014-09-16	33.62	33.80	33.44	33.63	144961
2014-09-17	33.61	33.97	33.58	33.70	156482
2014-09-18	33.62	33.94	33.27	33.35	175970
2014-09-19	33.36	33.69	33.17	33.55	208659
2014-09-22	33.41	33.58	33.12	33.39	144968
2014-09-23	33.40	33.49	33.19	33.21	220490
2014-09-24	33.34	33.48	32.96	33.31	106780
2014-09-25	33.30	33.36	32.90	33.21	134435
2014-09-26	33.24	33.61	33.01	33.52	407168
2014-09-29	33.30	33.59	33.13	33.58	113240
2014-09-30	33.51	33.64	32.96	32.97	375470
2014-10-01	32.97	33.33	32.84	33.08	192782
2014-10-02	33.17	33.58	33.00	33.57	209826
2014-10-03	33.91	34.00	33.37	33.92	124999
2014-10-06	33.90	34.24	33.76	34.05	94214
2014-10-07	34.00	34.26	33.78	33.81	79628
2014-10-08	33.75	34.78	33.74	34.75	115025
2014-10-09	34.80	34.94	34.41	34.46	106796
2014-10-10	34.30	34.96	34.30	34.41	112023
2014-10-13	34.52	35.02	34.32	34.38	161990
2014-10-14	34.58	35.37	34.58	34.93	154336
2014-10-15	34.69	35.45	34.55	35.16	214445
2014-10-16	34.97	35.43	34.86	35.13	137838
2014-10-17	35.35	35.36	34.76	34.86	154894
2014-10-20	34.77	35.86	34.77	35.85	86032
2014-10-21	35.89	35.99	35.60	35.95	79756
2014-10-22	36.51	36.63	36.24	36.57	154238
2014-10-23	36.81	37.13	36.61	36.81	198708
2014-10-24	36.95	37.15	36.44	36.73	111767
2014-10-27	36.68	36.95	36.32	36.95	102689
2014-10-28	36.96	37.61	36.84	37.54	211996
2014-10-29	37.68	37.75	37.15	37.51	144256
2014-10-30	37.37	38.10	37.12	38.02	134470
2014-10-31	38.43	38.72	38.04	38.34	255397
2014-11-03	38.49	38.82	37.83	38.57	187435
2014-11-04	38.40	38.66	38.32	38.48	169531
2014-11-05	38.92	39.03	38.49	38.65	195685
2014-11-06	38.78	38.86	38.24	38.33	143484
2014-11-07	38.40	38.56	38.05	38.38	169484
2014-11-10	38.46	38.71	38.43	38.67	151424
2014-11-11	38.75	39.01	38.59	38.96	221051
2014-11-12	39.06	39.06	38.62	39.04	185510
2014-11-13	39.04	39.24	38.81	39.26	16185
2014-11-14	39.12	39.25	38.51	38.69	96380
2014-11-17	38.62	38.96	38.48	38.89	84604
2014-11-18	38.93	39.12	38.72	38.88	160113
2014-11-19	38.78	38.79	38.29	38.54	123414
2014-11-20	38.54	38.66	38.27	38.63	53260
2014-11-21	39.02	39.02	38.37	38.39	156420
2014-11-24	38.34	38.67	38.29	38.54	163480
2014-11-25	38.54	38.76	38.45	38.67	87563
2014-11-26	38.71	39.19	38.71	39.07	177520
2014-11-28	39.08	39.57	38.82	39.30	168865
2014-12-01	39.30	39.41	38.65	38.66	213741
2014-12-02	38.70	39.35	38.70	39.12	231129
2014-12-03	39.13	39.30	38.91	39.18	151478
2014-12-04	39.38	39.44	38.93	39.30	156374
2014-12-05	39.15	39.44	38.88	39.10	162705
2014-12-08	39.17	40.07	39.17	39.61	126397
2014-12-09	39.31	40.28	39.31	40.14	123624
2014-12-10	39.83	39.93	39.12	39.44	169079
2014-12-11	39.57	39.84	39.46	39.52	96429
2014-12-12	39.23	39.55	39.07	39.12	103841
2014-12-15	39.19	39.37	38.33	38.41	116959
2014-12-16	38.45	38.75	38.03	38.28	141607
2014-12-17	38.44	39.14	38.30	39.10	184362
2014-12-18	39.40	39.45	38.96	39.29	124650
2014-12-19	39.20	39.80	39.14	39.55	755296
2014-12-22	39.52	40.02	39.32	39.98	182850
2014-12-23	40.19	40.28	39.69	40.15	143980
2014-12-24	40.25	40.81	40.13	40.21	57613
2014-12-26	40.40	40.68	40.18	40.53	79951
2014-12-29	40.61	41.00	40.27	40.65	63860
2014-12-30	40.68	40.93	40.54	40.63	62298
2014-12-31	40.79	41.07	39.70	39.81	112905
2015-01-02	40.12	40.46	39.95	40.37	107456
2015-01-05	40.19	40.91	40.13	40.83	114106
2015-01-06	41.00	41.21	40.59	41.15	307322
2015-01-07	41.27	41.98	40.87	41.93	164817
2015-01-08	42.25	42.38	41.56	42.18	209186
2015-01-09	42.11	42.41	41.84	42.25	125995
2015-01-12	42.37	42.84	42.26	42.78	132123
2015-01-13	42.98	43.13	42.33	42.93	221122
2015-01-14	42.67	44.10	42.61	43.92	221241
2015-01-15	44.15	44.15	43.23	43.57	122992
2015-01-16	43.47	44.45	43.47	44.36	93037
2015-01-20	44.26	44.69	43.25	43.47	94108
2015-01-21	43.34	43.55	42.98	43.42	89453
2015-01-22	43.73	44.34	43.47	44.17	132343
2015-01-23	44.30	44.40	43.81	43.89	122640
2015-01-26	43.97	44.75	43.81	44.75	232313
2015-01-27	44.49	44.67	44.41	44.52	57632
2015-01-28	44.61	45.09	44.57	44.65	113147
2015-01-29	44.65	45.09	44.44	45.05	87966
2015-01-30	44.63	45.04	44.07	44.38	377387
2015-02-02	44.33	44.33	42.99	43.91	195777
2015-02-03	43.71	43.99	43.50	43.82	213106
2015-02-04	43.81	44.08	43.58	43.66	127249
2015-02-05	43.88	44.33	43.72	44.21	144104
2015-02-06	44.25	44.34	42.54	42.59	179760
2015-02-09	42.59	43.04	42.28	42.31	122289
2015-02-10	42.35	42.61	41.79	42.32	123977
2015-02-11	42.23	42.60	42.07	42.40	159458
2015-02-12	42.59	43.00	42.27	42.96	112782
2015-02-13	42.94	43.11	42.18	42.52	63508
2015-02-17	42.67	43.06	42.31	42.51	79741
2015-02-18	42.56	43.49	42.03	43.21	128968
2015-02-19	43.30	43.34	42.21	42.35	86122
2015-02-20	42.40	42.81	42.30	42.69	69810
2015-02-23	42.75	42.94	42.01	42.60	146187
2015-02-24	42.87	42.87	41.55	41.74	175824
2015-02-25	41.74	41.99	41.22	41.27	334051
2015-02-26	41.29	41.42	40.72	40.78	173542
2015-02-27	40.61	41.37	40.61	41.02	320630
2015-03-02	41.13	41.82	41.13	41.32	141757
2015-03-03	41.17	41.70	41.00	41.67	181756
2015-03-04	41.54	41.75	41.25	41.47	162660
2015-03-05	41.61	41.97	41.47	41.65	130354
2015-03-06	41.23	41.23	40.09	40.11	124363
2015-03-09	40.40	40.81	40.09	40.54	94513
2015-03-10	40.57	41.26	40.49	40.64	187464
2015-03-11	40.79	41.27	40.43	40.90	224866
2015-03-12	41.20	42.07	41.03	42.03	145249
2015-03-13	41.86	42.26	41.71	41.94	117656
2015-03-16	42.17	42.68	42.15	42.44	140971
2015-03-17	42.46	42.66	42.32	42.55	97602
2015-03-18	42.60	43.36	42.33	43.25	265418
2015-03-19	42.98	43.78	42.98	43.48	75352
2015-03-20	43.60	44.79	43.60	44.46	426427
2015-03-23	44.52	45.00	44.16	44.56	122055
2015-03-24	44.49	44.81	44.12	44.15	152284
2015-03-25	44.30	44.30	43.02	43.04	116772
2015-03-26	42.93	43.25	42.75	42.90	141417
2015-03-27	43.07	43.22	42.67	43.06	96808
2015-03-30	43.18	43.76	43.16	43.63	107062
2015-03-31	43.66	43.82	43.12	43.28	123649
2015-04-01	43.20	43.50	42.83	43.15	93915
2015-04-02	43.04	43.73	43.03	43.24	124888
2015-04-06	43.31	43.90	43.31	43.59	108647
2015-04-07	43.59	43.59	42.73	42.78	105834
2015-04-08	42.76	43.00	42.55	42.56	164156
2015-04-09	42.47	42.70	41.89	42.07	249689
2015-04-10	42.37	42.51	41.92	42.10	115888
2015-04-13	42.10	42.12	41.69	41.69	103819
2015-04-14	41.81	41.89	41.55	41.64	115762
2015-04-15	41.87	41.87	41.28	41.32	89188
2015-04-16	41.32	41.53	40.84	41.25	82680
2015-04-17	40.97	41.25	40.73	41.18	100758
2015-04-20	41.29	41.60	41.08	41.19	187410
2015-04-21	41.23	41.62	41.19	41.29	123134
2015-04-22	41.29	41.64	40.61	41.35	192612
2015-04-23	41.35	41.98	41.20	41.34	212714
2015-04-24	41.48	41.67	41.21	41.49	271333
2015-04-27	41.60	41.87	41.23	41.70	122780
2015-04-28	41.65	41.73	41.20	41.59	99136
2015-04-29	41.75	41.75	40.80	40.80	139730
2015-04-30	40.77	40.89	39.50	39.80	171104
2015-05-01	39.78	40.37	39.70	40.28	127803
2015-05-04	40.44	40.78	40.30	40.47	114895
2015-05-05	40.10	40.63	39.16	39.28	242861
2015-05-06	39.31	39.61	38.97	39.30	143444
2015-05-07	39.33	40.22	39.33	40.18	120208
2015-05-08	40.55	41.23	40.20	40.40	632588
2015-05-11	40.20	40.64	39.90	39.98	145176
2015-05-12	39.71	40.13	39.30	40.10	136251
2015-05-13	40.20	40.57	39.42	39.61	221708
2015-05-14	39.90	40.50	39.72	40.13	170822
2015-05-15	40.16	40.66	40.02	40.55	93347
2015-05-18	40.34	40.86	40.15	40.75	91114
2015-05-19	40.59	40.91	40.30	40.75	118787
2015-05-20	40.85	41.20	40.45	40.71	225972
2015-05-21	40.76	40.80	40.22	40.56	248836
2015-05-22	40.39	40.73	40.08	40.41	85829
2015-05-26	40.21	40.21	39.54	39.78	128275
2015-05-27	39.79	40.54	39.54	40.32	129843
2015-05-28	40.27	40.50	39.67	40.04	139170
2015-05-29	39.95	40.12	39.16	39.35	604595
2015-06-01	39.45	40.15	39.31	40.12	182021
2015-06-02	39.84	39.92	39.48	39.63	167500
2015-06-03	39.59	40.21	39.37	39.50	191362
2015-06-04	39.63	39.96	39.41	39.55	174860
2015-06-05	39.24	39.50	38.96	39.26	136160
2015-06-08	39.16	39.47	39.05	39.40	168999
2015-06-09	39.47	39.52	38.94	39.20	182345
2015-06-10	39.26	39.71	38.83	39.34	141550
2015-06-11	39.46	39.81	39.36	39.75	206561
2015-06-12	39.63	39.90	39.39	39.59	121835
2015-06-15	39.46	39.70	39.28	39.47	360291
2015-06-16	39.39	39.88	39.38	39.64	463098
2015-06-17	39.67	40.30	39.34	40.21	299988
2015-06-18	40.25	41.38	39.97	41.29	368349
2015-06-19	41.11	41.37	40.62	41.26	564143
2015-06-22	41.26	41.37	40.45	40.46	516007
2015-06-23	40.29	40.43	39.90	39.96	275733
2015-06-24	39.96	40.14	39.31	39.42	225691
2015-06-25	39.39	39.39	38.84	38.98	145549
2015-06-26	38.98	39.58	38.97	39.51	752500
2015-06-29	39.45	40.31	38.92	38.97	236980
2015-06-30	39.15	39.46	38.77	39.21	260582
2015-07-01	39.31	39.79	38.99	39.13	607983
2015-07-02	39.49	40.21	39.20	39.69	248700
2015-07-06	39.49	40.38	39.06	40.23	322796
2015-07-07	40.41	40.95	40.29	40.70	146379
2015-07-08	40.49	40.91	40.36	40.43	205062
2015-07-09	40.59	40.88	40.22	40.40	146220
2015-07-10	40.51	41.20	40.44	41.06	110337
2015-07-13	41.24	41.68	40.75	41.00	100215
2015-07-14	41.08	41.23	40.75	41.03	72439
2015-07-15	40.91	41.16	40.27	40.83	97059
2015-07-16	40.96	41.69	40.96	41.49	105041
2015-07-17	41.38	41.60	41.03	41.26	97596
2015-07-20	41.15	41.44	40.91	41.33	60056
2015-07-21	41.27	41.52	40.89	40.96	116188
2015-07-22	41.06	41.42	40.87	41.22	183723
2015-07-23	41.23	41.41	40.62	41.38	258473
2015-07-24	41.23	41.84	41.11	41.55	205988
2015-07-27	41.51	41.82	41.24	41.41	426906
2015-07-28	41.41	41.70	41.04	41.32	131683
2015-07-29	41.82	41.82	40.92	41.31	380144
2015-07-30	41.20	41.45	40.97	41.16	100892
2015-07-31	41.39	41.96	41.12	41.62	146271
2015-08-03	41.76	41.95	41.35	41.51	147412
2015-08-04	41.53	41.69	40.98	41.05	125118
2015-08-05	41.08	41.68	40.13	40.37	369257
2015-08-06	40.39	40.62	39.50	40.24	256626
2015-08-07	40.01	40.66	39.93	40.63	379407
2015-08-10	40.78	41.06	40.26	40.53	281957
2015-08-11	40.36	40.99	40.24	40.72	159839
2015-08-12	40.63	41.26	40.51	41.21	264518
2015-08-13	41.08	41.63	40.78	41.42	166355
2015-08-14	41.26	41.70	41.05	41.70	134374
2015-08-17	41.70	42.18	41.33	42.17	155639
2015-08-18	42.15	42.28	41.94	42.22	105249
2015-08-19	42.11	42.21	41.71	42.00	162956
2015-08-20	41.74	42.09	41.52	41.71	133776
2015-08-21	41.41	41.86	40.92	40.98	247142
2015-08-24	38.07	40.52	38.07	38.95	313137
2015-08-25	40.00	40.00	37.87	37.88	245448
2015-08-26	38.78	39.08	38.00	38.88	199762
2015-08-27	39.04	39.87	38.84	39.63	149318
2015-08-28	39.45	39.66	38.99	39.42	241147
2015-08-31	39.29	39.56	38.44	38.52	253090
2015-09-01	38.03	38.42	37.50	37.75	187734
2015-09-02	38.12	38.47	37.56	38.17	225306
2015-09-03	38.24	38.67	38.09	38.14	96499
2015-09-04	37.77	38.12	37.27	37.49	63330
2015-09-08	37.91	38.52	37.74	38.38	184718
2015-09-09	38.40	38.59	37.85	37.92	159406
2015-09-10	37.86	38.45	37.69	38.01	101779
2015-09-11	37.88	38.68	37.88	38.56	71719
2015-09-14	38.68	39.00	38.61	38.83	80713
2015-09-15	38.89	39.15	38.66	39.03	127865
2015-09-16	39.05	39.37	39.00	39.25	165647
2015-09-17	39.16	40.46	39.09	40.03	242344
2015-09-18	39.65	40.50	39.52	39.58	419255
2015-09-21	39.70	40.39	39.61	40.20	137891
2015-09-22	39.94	40.21	39.47	39.64	284493
2015-09-23	39.67	40.00	39.54	39.83	296330
2015-09-24	39.61	39.99	39.33	39.92	329457
2015-09-25	40.08	40.78	39.90	40.60	199348
2015-09-28	40.46	40.67	39.93	40.60	305851
2015-09-29	40.71	40.95	40.38	40.84	246182
2015-09-30	41.02	41.31	40.52	40.86	486754
2015-10-01	41.01	41.36	40.79	41.35	310493
2015-10-02	41.18	41.44	40.62	41.44	172162
2015-10-05	41.60	41.95	41.32	41.60	199048
2015-10-06	41.61	41.90	41.29	41.35	344732
2015-10-07	41.46	41.96	41.37	41.96	368529
2015-10-08	41.86	42.40	41.69	42.16	201536
2015-10-09	42.22	42.32	41.91	42.09	118767
2015-10-12	42.13	42.61	42.04	42.35	187489
2015-10-13	42.22	42.50	42.08	42.35	186662
2015-10-14	42.36	42.78	41.94	41.97	326317
2015-10-15	42.22	42.83	41.99	42.82	138337
2015-10-16	43.03	43.41	42.79	43.17	137433
2015-10-19	43.07	43.72	43.07	43.53	153869
2015-10-20	43.45	43.79	43.35	43.38	109506
2015-10-21	43.41	43.68	42.59	43.06	139406
2015-10-22	43.16	43.55	43.10	43.24	295714
2015-10-23	43.40	43.70	43.07	43.50	208201
2015-10-26	43.50	43.64	43.11	43.34	80210
2015-10-27	43.23	43.54	43.00	43.10	224982
2015-10-28	43.12	43.55	42.12	42.85	277779
2015-10-29	42.73	43.28	42.08	42.56	142344
2015-10-30	42.47	42.64	42.04	42.16	169052
2015-11-02	42.17	42.84	42.17	42.69	282303
2015-11-03	42.52	42.64	42.10	42.18	179421
2015-11-04	42.13	42.17	40.79	40.95	440267
2015-11-05	40.87	41.36	40.85	41.31	197912
2015-11-06	40.83	41.49	39.84	39.90	421418
2015-11-09	39.61	39.83	38.94	39.17	173281
2015-11-10	39.15	39.84	39.15	39.53	134646
2015-11-11	39.54	40.01	39.40	39.88	111339
2015-11-12	39.78	39.89	39.50	39.71	127621
2015-11-13	39.68	39.84	39.03	39.10	273969
2015-11-16	39.45	39.58	39.00	39.32	186852
2015-11-17	39.25	39.94	39.25	39.30	156397
2015-11-18	39.36	40.01	39.11	40.00	131527
2015-11-19	39.98	40.17	39.67	39.85	113906
2015-11-20	40.12	40.54	39.78	40.25	133343
2015-11-23	40.15	40.36	39.97	40.14	57995
2015-11-24	39.91	40.04	39.44	39.96	105356
2015-11-25	39.93	40.09	39.77	40.01	76282
2015-11-27	39.99	40.29	39.81	40.24	138536
2015-11-30	40.38	40.38	39.70	39.81	158495
2015-12-01	39.90	40.15	39.79	40.11	147786
2015-12-02	40.01	40.11	38.87	38.95	239023
2015-12-03	38.92	39.07	38.05	38.31	311393
2015-12-04	38.50	39.46	38.50	39.13	169410
2015-12-07	38.81	39.09	38.77	39.00	120804
2015-12-08	38.91	39.15	38.67	38.94	78751
2015-12-09	39.12	39.19	38.42	38.78	118187
2015-12-10	38.76	39.07	38.42	38.48	101864
2015-12-11	38.05	38.51	37.77	38.28	203925
2015-12-14	38.22	38.47	37.85	38.14	230128
2015-12-15	38.50	39.21	38.30	38.98	170940
2015-12-16	39.13	39.78	38.96	39.68	156187
2015-12-17	39.70	39.82	39.13	39.24	193525
2015-12-18	39.11	39.79	38.19	38.26	663867
2015-12-21	38.46	38.72	38.16	38.41	158614
2015-12-22	38.50	38.71	38.28	38.43	385868
2015-12-23	38.59	38.62	38.25	38.59	266443
2015-12-24	38.60	39.01	38.47	38.85	52724
2015-12-28	38.79	38.94	38.64	38.93	68044
2015-12-29	39.02	39.39	39.00	39.37	90335
2015-12-30	39.38	39.47	39.00	39.09	155527
2015-12-31	39.23	39.23	38.20	38.35	320623
2016-01-04	38.31	38.74	37.37	37.60	216726
2016-01-05	37.72	38.96	37.66	38.77	231816
2016-01-06	38.45	38.83	38.30	38.73	212371
2016-01-07	38.23	38.47	37.78	37.90	249888
2016-01-08	38.09	38.16	37.39	37.56	248837
2016-01-11	37.70	38.05	37.55	37.81	142932
2016-01-12	37.99	37.99	37.17	37.53	196456
2016-01-13	37.60	38.07	37.01	37.28	226481
2016-01-14	37.35	37.59	36.76	37.08	206724
2016-01-15	36.29	36.70	35.91	36.66	227451
2016-01-19	36.93	37.29	36.74	37.09	177702
2016-01-20	36.83	36.83	34.87	36.02	352931
2016-01-21	36.23	36.69	35.90	36.40	171109
2016-01-22	36.66	37.27	36.40	37.21	133127
2016-01-25	37.17	37.67	36.56	36.97	126449
2016-01-26	37.10	37.80	37.03	37.67	266923
2016-01-27	37.58	37.60	36.71	37.05	196529
2016-01-28	37.07	37.14	36.52	36.85	223636
2016-01-29	37.10	37.41	36.92	37.39	499824
2016-02-01	37.27	37.65	36.99	37.29	180494
2016-02-02	37.17	37.66	36.75	37.09	215842
2016-02-03	37.29	37.40	36.71	37.10	264826
2016-02-04	36.92	37.59	36.92	37.28	179885
2016-02-05	37.00	37.03	36.54	36.73	235930
2016-02-08	36.47	36.47	35.17	35.68	198057
2016-02-09	35.35	35.97	34.51	34.61	305149
2016-02-10	34.77	35.62	34.77	34.83	236454
2016-02-11	34.34	35.08	34.07	34.70	110327
2016-02-12	34.84	35.10	34.61	34.94	137433
2016-02-16	35.24	35.29	34.79	35.25	262033
2016-02-17	35.95	36.27	35.66	36.01	299128
2016-02-18	35.99	36.50	35.49	36.30	224130
2016-02-19	36.25	37.16	36.01	36.02	127797
2016-02-22	36.27	36.69	36.05	36.41	144887
2016-02-23	36.37	36.76	36.23	36.40	113415
2016-02-24	36.02	37.02	36.02	36.89	156990
2016-02-25	37.02	38.09	36.98	37.76	372497
2016-02-26	37.78	37.99	37.17	37.18	211394
2016-02-29	37.21	37.65	37.03	37.09	209761
2016-03-01	37.32	37.59	37.27	37.58	175683
2016-03-02	37.43	37.99	37.32	37.83	115316
2016-03-03	37.86	37.92	37.49	37.80	179250
2016-03-04	38.06	38.13	37.63	37.94	204855
2016-03-07	37.84	38.12	37.76	38.09	151648
2016-03-08	38.01	38.33	37.80	37.85	128173
2016-03-09	37.75	38.10	37.56	37.76	84814
2016-03-10	37.93	38.29	37.30	37.57	145811
2016-03-11	37.86	38.29	37.86	38.28	173275
2016-03-14	38.19	38.23	37.94	38.02	89377
2016-03-15	38.00	38.02	37.30	37.82	131319
2016-03-16	37.63	38.40	37.20	38.19	75900
2016-03-17	38.19	38.85	37.96	38.72	183505
2016-03-18	38.87	38.99	38.30	38.33	274226
2016-03-21	38.09	38.10	37.51	37.71	170388
2016-03-22	37.63	38.14	37.26	38.07	98954
2016-03-23	37.90	38.15	37.69	37.77	116814
2016-03-24	37.65	38.33	37.54	38.26	130540
2016-03-28	38.34	38.60	38.20	38.46	75380
2016-03-29	38.37	39.42	38.28	39.40	136502
2016-03-30	39.42	39.63	39.15	39.57	109011
2016-03-31	39.47	39.95	39.18	39.92	183319
2016-04-01	39.63	39.80	39.34	39.56	202739
2016-04-04	39.54	39.77	39.37	39.74	151528
2016-04-05	39.51	39.72	38.86	38.93	146409
2016-04-06	38.88	38.94	38.51	38.70	140327
2016-04-07	38.44	38.72	38.14	38.39	161076
2016-04-08	38.55	38.80	38.38	38.65	122487
2016-04-11	38.73	39.07	38.47	38.53	145808
2016-04-12	38.60	38.74	38.40	38.55	215188
2016-04-13	38.68	38.68	38.06	38.30	187833
2016-04-14	38.52	38.52	38.07	38.38	138429
2016-04-15	38.35	38.80	38.35	38.55	165988
2016-04-18	38.69	39.03	38.51	38.76	146791
2016-04-19	38.89	38.90	38.49	38.55	107674
2016-04-20	38.54	38.58	38.01	38.01	60470
2016-04-21	37.89	38.15	37.45	37.64	323423
2016-04-22	37.69	38.16	37.69	37.90	312605
2016-04-25	37.71	38.23	37.66	38.16	472835
2016-04-26	38.28	38.89	38.28	38.60	167898
2016-04-27	38.50	39.90	38.50	39.76	272397
2016-04-28	39.61	39.79	39.36	39.48	184661
2016-04-29	39.21	39.93	38.99	39.67	445689
2016-05-02	40.00	40.81	39.74	40.68	288036
2016-05-03	40.60	41.17	40.48	41.03	198903
2016-05-04	40.91	41.94	40.91	41.75	213051
2016-05-05	41.58	41.98	41.44	41.62	102944
2016-05-06	41.43	41.89	41.27	41.89	164483
2016-05-09	41.87	42.36	41.87	42.21	73753
2016-05-10	42.37	42.37	41.85	42.08	66356
2016-05-11	41.88	41.88	40.73	41.20	112199
2016-05-12	41.33	41.59	40.95	41.43	89014
2016-05-13	41.26	41.34	40.79	40.93	101186
2016-05-16	40.93	41.30	40.62	41.20	111298
2016-05-17	41.01	41.36	40.21	40.38	275112
2016-05-18	40.09	40.58	39.04	39.31	162911
2016-05-19	38.98	39.09	38.60	38.73	189330
2016-05-20	38.88	39.46	38.75	39.44	130474
2016-05-23	39.53	39.53	39.07	39.09	78394
2016-05-24	39.35	39.81	39.35	39.74	89542
2016-05-25	39.68	39.76	39.08	39.66	84625
2016-05-26	39.69	39.90	39.27	39.86	103099
2016-05-27	40.06	40.51	39.94	40.15	70635
2016-05-31	40.37	40.37	39.80	40.01	133006
2016-06-01	40.03	40.55	39.78	40.45	106459
2016-06-02	40.25	41.41	40.11	41.40	219022
2016-06-03	41.66	41.72	41.02	41.33	138196
2016-06-06	41.35	41.69	40.58	40.98	194815
2016-06-07	41.05	41.60	40.18	41.17	175528
2016-06-08	41.04	41.45	41.01	41.38	110864
2016-06-09	41.34	41.50	41.07	41.32	156440
2016-06-10	41.11	41.44	41.06	41.19	88094
2016-06-13	41.31	41.73	41.07	41.19	95960
2016-06-14	41.09	41.14	40.63	40.81	69025
2016-06-15	40.84	41.08	40.65	40.88	137840
2016-06-16	40.84	41.11	40.70	41.00	99993
2016-06-17	41.00	41.00	40.49	40.73	336236
2016-06-20	40.74	41.26	40.67	40.70	112741
2016-06-21	40.77	41.10	40.62	40.92	76795
2016-06-22	40.85	41.09	40.78	40.84	104078
2016-06-23	40.87	41.12	40.85	41.04	98289
2016-06-24	40.20	41.20	39.70	40.80	982637
2016-06-27	40.59	40.90	40.21	40.71	159983
2016-06-28	40.98	41.75	40.64	41.59	123887
2016-06-29	41.74	42.42	41.74	41.94	137225
2016-06-30	42.10	42.45	41.79	42.44	150520
2016-07-01	42.67	42.67	42.30	42.53	104384
2016-07-05	42.54	43.45	42.54	43.28	209164
2016-07-06	43.14	43.71	42.89	42.94	169526
2016-07-07	43.24	43.24	42.17	42.87	234850
2016-07-08	43.05	43.47	42.87	43.38	392842
2016-07-11	43.33	43.67	42.82	43.61	313177
2016-07-12	43.62	43.73	43.04	43.67	171584
2016-07-13	43.87	44.70	43.50	44.67	248050
2016-07-14	44.52	44.65	44.20	44.57	300213
2016-07-15	44.73	44.85	44.20	44.72	309561
2016-07-18	44.38	44.91	43.99	44.63	254145
2016-07-19	44.58	44.66	44.36	44.53	153411
2016-07-20	44.52	44.73	44.39	44.71	130193
2016-07-21	44.46	45.21	44.42	45.11	161762
2016-07-22	44.96	45.42	44.96	45.31	125684
2016-07-25	45.30	45.63	45.09	45.42	144749
2016-07-26	45.54	45.56	45.17	45.56	178429
2016-07-27	45.69	46.38	44.45	44.69	220956
2016-07-28	44.59	45.36	44.59	45.11	125060
2016-07-29	45.00	46.01	45.00	45.88	277614
2016-08-01	45.90	46.02	45.54	45.92	174700
2016-08-02	45.77	45.91	44.96	45.46	279631
2016-08-03	45.49	45.54	44.98	45.12	156788
2016-08-04	44.94	45.81	44.88	45.15	130308
2016-08-05	45.23	45.32	44.98	45.15	165945
2016-08-08	45.03	45.51	45.01	45.37	149653
2016-08-09	45.28	45.84	44.96	45.75	184955
2016-08-10	45.67	46.20	45.57	45.95	234500
2016-08-11	46.04	46.04	45.25	45.34	279918
2016-08-12	45.53	46.02	45.34	45.41	91551
2016-08-15	45.37	45.47	44.78	44.84	240911
2016-08-16	44.63	44.95	44.25	44.51	104491
2016-08-17	44.39	44.69	44.05	44.68	199336
2016-08-18	44.75	44.93	44.46	44.63	133622
2016-08-19	44.38	44.64	44.13	44.39	162500
2016-08-22	44.46	44.95	44.21	44.64	63152
2016-08-23	44.91	44.95	44.55	44.57	75991
2016-08-24	44.49	44.49	44.15	44.46	108883
2016-08-25	44.53	44.84	44.33	44.63	109519
2016-08-26	44.57	44.88	43.77	44.20	112978
2016-08-29	44.09	44.80	44.09	44.56	81144
2016-08-30	44.72	44.72	43.97	44.31	218308
2016-08-31	44.42	44.65	43.94	44.30	247101
2016-09-01	44.17	44.35	43.88	44.04	88482
2016-09-02	44.16	45.09	44.16	44.52	127300
2016-09-06	44.44	45.15	44.05	45.14	158199
2016-09-07	45.14	45.50	44.79	45.43	197444
2016-09-08	45.08	45.32	44.47	44.63	65823
2016-09-09	44.06	44.06	42.86	42.87	199818
2016-09-12	42.71	43.34	42.51	42.92	284697
2016-09-13	43.17	44.00	42.10	42.12	263284
2016-09-14	42.26	42.50	42.06	42.06	104223
2016-09-15	42.07	42.24	41.90	42.17	74807
2016-09-16	42.06	42.42	41.89	42.31	150878
2016-09-19	42.32	42.66	42.00	42.61	89268
2016-09-20	42.79	42.92	42.55	42.65	109587
2016-09-21	42.85	43.53	42.16	43.17	162839
2016-09-22	43.57	44.32	43.52	44.03	154063
2016-09-23	44.00	44.37	43.50	44.21	101671
2016-09-26	44.04	44.52	44.04	44.35	97995
2016-09-27	44.46	44.46	43.74	43.91	173541
2016-09-28	43.81	44.12	43.52	44.11	149701
2016-09-29	44.03	44.06	43.50	43.86	81065
2016-09-30	44.00	44.00	43.33	43.38	238538
2016-10-03	43.20	43.53	42.45	42.48	263373
2016-10-04	42.47	42.47	41.50	41.72	142435
2016-10-05	41.71	41.79	40.64	40.87	271757
2016-10-06	40.52	40.92	40.13	40.71	230635
2016-10-07	40.85	41.14	40.43	40.65	102292
2016-10-10	40.59	41.05	40.59	40.94	245599
2016-10-11	40.93	41.04	40.27	40.36	126378
2016-10-12	40.34	40.80	40.23	40.74	262575
2016-10-13	40.61	41.05	40.54	40.91	170385
2016-10-14	40.87	41.05	40.69	40.76	121920
2016-10-17	40.87	41.06	40.76	40.78	103644
2016-10-18	41.08	41.08	40.74	40.90	139489
2016-10-19	40.75	40.79	40.37	40.58	167421
2016-10-20	40.58	40.90	40.17	40.40	194128
2016-10-21	40.00	40.43	39.80	40.17	225766
2016-10-24	40.33	40.82	40.16	40.43	137403
2016-10-25	40.34	40.34	39.90	40.02	125255
2016-10-26	39.73	39.73	39.18	39.34	125956
2016-10-27	39.35	39.35	38.38	38.46	141234
2016-10-28	38.40	38.95	38.27	38.80	343018
2016-10-31	38.98	39.72	38.59	39.71	270356
2016-11-01	39.46	39.68	38.24	38.53	386271
2016-11-02	38.72	39.17	38.11	38.20	289010
2016-11-03	37.92	38.43	37.54	38.24	298618
2016-11-04	38.52	38.63	38.27	38.41	182167
2016-11-07	39.18	40.09	38.27	39.42	405295
2016-11-08	39.56	40.04	39.55	39.86	153352
2016-11-09	39.03	39.83	38.35	39.52	322177
2016-11-10	39.59	39.80	38.40	39.05	290481
2016-11-11	39.28	40.78	39.22	40.03	326578
2016-11-14	39.83	41.10	39.45	41.01	318078
2016-11-15	41.25	41.45	40.31	40.49	255265
2016-11-16	40.49	40.73	40.04	40.24	244694
2016-11-17	40.20	40.67	40.06	40.12	148362
2016-11-18	40.14	40.47	39.88	40.14	275674
2016-11-21	40.23	40.47	39.86	39.95	180915
2016-11-22	40.02	40.68	39.92	40.63	274069
2016-11-23	40.37	40.72	40.20	40.50	104728
2016-11-25	40.46	40.88	40.42	40.55	63798
2016-11-28	40.60	40.95	40.24	40.49	245578
2016-11-29	40.58	40.93	40.47	40.67	179057
2016-11-30	40.29	40.51	39.81	40.06	204869
2016-12-01	39.78	40.11	38.97	39.24	315133
2016-12-02	39.32	40.05	39.32	39.77	250427
2016-12-05	39.91	40.08	39.64	39.80	198837
2016-12-06	39.75	40.17	39.56	40.15	207488
2016-12-07	40.29	41.75	40.15	41.71	217775
2016-12-08	41.62	42.32	41.17	42.23	344174
2016-12-09	42.25	42.68	42.25	42.65	401818
2016-12-12	42.46	43.01	42.26	42.98	198172
2016-12-13	43.44	43.44	42.74	43.12	399546
2016-12-14	43.18	43.18	41.78	41.86	312581
2016-12-15	41.70	42.15	41.42	41.57	321833
2016-12-16	41.65	42.87	41.65	41.65	764396
2016-12-19	42.94	43.33	42.66	43.14	166869
2016-12-20	43.16	43.50	42.86	43.07	289318
2016-12-21	42.96	43.43	42.71	42.71	240334
2016-12-22	42.57	42.73	42.27	42.53	230166
2016-12-23	42.65	42.65	42.24	42.42	103715
2016-12-27	42.37	42.77	42.00	42.55	180796
2016-12-28	42.68	42.68	41.97	42.18	220851
2016-12-29	42.23	42.79	42.17	42.49	256274
2016-12-30	42.41	43.34	42.41	43.08	232438
2017-01-03	43.30	43.30	42.81	43.04	151420
2017-01-04	43.22	43.93	43.22	43.88	688348
2017-01-05	43.65	44.01	43.32	43.96	312171
2017-01-06	43.64	44.06	43.53	43.73	473611
2017-01-09	43.95	43.95	43.08	43.09	95341
2017-01-10	43.10	43.23	42.82	43.17	133679
2017-01-11	43.07	43.42	42.90	43.01	150756
2017-01-12	43.04	43.17	42.56	43.12	62606
2017-01-13	43.13	43.40	42.92	43.01	93023
2017-01-17	43.27	43.48	43.03	43.17	150726
2017-01-18	43.07	43.49	42.97	43.45	145246
2017-01-19	43.20	43.20	42.76	42.80	119546
2017-01-20	42.67	43.18	42.67	42.97	140792
2017-01-23	43.15	43.96	43.04	43.81	145696
2017-01-24	43.77	44.02	43.41	43.98	116824
2017-01-25	43.90	44.11	43.37	43.40	134661
2017-01-26	43.45	43.68	42.93	43.03	97585
2017-01-27	43.13	43.33	42.41	42.60	88488
2017-01-30	42.53	42.53	41.66	42.26	267744
2017-01-31	42.29	43.07	42.18	42.93	176274
2017-02-01	42.75	43.24	42.15	42.33	124921
2017-02-02	42.29	42.90	42.23	42.50	479131
2017-02-03	42.84	42.93	42.55	42.90	174724
2017-02-06	42.97	43.17	42.59	43.02	109094
2017-02-07	42.98	43.34	42.44	42.52	172321
2017-02-08	42.55	43.15	42.51	43.13	123726
2017-02-09	43.21	43.43	43.09	43.19	76254
2017-02-10	43.26	43.92	43.07	43.90	81110
2017-02-13	44.09	44.09	43.36	43.62	126722
2017-02-14	43.45	43.51	43.06	43.42	106070
2017-02-15	42.59	43.41	41.97	43.09	258325
2017-02-16	43.21	43.51	43.11	43.22	106114
2017-02-17	43.60	43.65	42.92	43.20	186811
2017-02-21	43.63	44.78	43.14	44.57	340503
2017-02-22	43.68	44.79	43.68	44.11	225161
2017-02-23	44.10	44.43	43.74	44.20	222098
2017-02-24	44.30	44.30	43.88	44.13	202361
2017-02-27	44.31	44.56	44.12	44.33	240859
2017-02-28	44.48	44.48	43.91	44.00	234619
2017-03-01	43.97	44.07	43.37	43.79	229025
2017-03-02	43.56	43.56	42.80	43.09	254684
2017-03-03	43.24	43.26	42.63	42.99	163736
2017-03-06	42.84	43.03	42.58	42.69	155784
2017-03-07	42.61	42.90	42.32	42.34	195340
2017-03-08	42.03	42.10	41.59	41.62	200560
2017-03-09	41.58	41.90	40.76	40.80	283279
2017-03-10	41.23	41.45	40.67	41.18	269779
2017-03-13	41.52	42.04	41.39	41.54	375220
2017-03-14	41.42	41.80	41.36	41.67	174686
2017-03-15	41.92	43.08	41.89	42.72	245676
2017-03-16	42.62	43.06	42.52	42.60	207177
2017-03-17	42.91	42.93	42.26	42.33	2040343
2017-03-20	42.45	42.54	42.01	42.05	240981
2017-03-21	42.24	42.30	41.77	41.81	235720
2017-03-22	41.76	42.13	40.99	41.20	489193
2017-03-23	41.13	42.61	41.13	42.07	437936
2017-03-24	42.05	42.45	41.86	41.92	291335
2017-03-27	41.61	42.08	41.18	41.38	222439
2017-03-28	41.41	41.47	41.11	41.29	303233
2017-03-29	41.32	41.52	41.08	41.18	247311
2017-03-30	41.24	41.61	40.93	41.57	267562
2017-03-31	41.49	42.01	41.49	41.84	503589
2017-04-03	41.79	41.99	41.52	41.80	240253
2017-04-04	41.79	41.94	41.60	41.85	262331
2017-04-05	41.84	42.03	41.43	41.44	169814
2017-04-06	41.43	42.16	41.19	42.02	267484
2017-04-07	42.01	42.32	41.83	41.95	249328
2017-04-10	41.86	42.91	41.72	42.90	524176
2017-04-11	43.04	43.50	42.94	43.40	340430
2017-04-12	43.60	44.30	43.31	44.02	482026
2017-04-13	44.23	44.39	43.84	43.84	348414
2017-04-17	44.14	44.53	44.10	44.53	184843
2017-04-18	44.53	44.83	44.38	44.53	282596
2017-04-19	44.66	44.81	44.43	44.51	272088
2017-04-20	44.60	44.64	44.25	44.49	250889
2017-04-21	44.50	44.54	43.96	44.18	191545
2017-04-24	44.58	44.61	43.07	43.09	330411
2017-04-25	43.12	43.56	43.12	43.48	266808
2017-04-26	43.48	43.67	43.05	43.22	336498
2017-04-27	43.28	43.50	43.00	43.22	280524
2017-04-28	43.20	43.20	42.50	42.83	277713
2017-05-01	43.02	43.27	42.57	43.21	251003
2017-05-02	43.19	43.39	42.87	43.00	261325
2017-05-03	42.67	42.98	41.36	41.55	436473
2017-05-04	41.26	41.45	40.68	41.35	318742
2017-05-05	41.55	41.77	41.24	41.57	224171
2017-05-08	41.53	41.53	40.38	40.50	514244
2017-05-09	40.52	40.52	39.87	40.02	300858
2017-05-10	40.04	40.48	39.76	40.14	194864
2017-05-11	39.99	39.99	39.37	39.62	315179
2017-05-12	39.58	39.63	39.31	39.38	305265
2017-05-15	39.37	39.69	39.14	39.31	176934
2017-05-16	39.29	39.40	38.28	38.38	183511
2017-05-17	38.34	38.88	38.05	38.77	387832
2017-05-18	38.78	39.18	38.58	39.03	340778
2017-05-19	39.12	39.63	38.93	39.36	404812
2017-05-22	39.42	39.78	39.14	39.32	302876
2017-05-23	39.49	39.57	38.96	39.04	356104
2017-05-24	39.22	39.93	39.22	39.62	330095
2017-05-25	39.81	39.94	39.51	39.54	205504
2017-05-26	39.50	39.61	39.04	39.43	179131
2017-05-30	39.43	39.43	38.96	38.98	179078
2017-05-31	39.05	39.19	38.71	39.05	195677
2017-06-01	38.99	39.67	38.87	39.65	254053
2017-06-02	39.90	40.25	39.87	40.12	280406
2017-06-05	39.92	39.92	39.26	39.59	223969
2017-06-06	39.60	39.93	39.17	39.58	342384
2017-06-07	39.68	40.45	39.65	40.23	220519
2017-06-08	40.35	40.35	39.84	40.05	202969
2017-06-09	40.05	40.75	39.80	40.52	208076
2017-06-12	40.60	41.33	40.60	40.82	323715
2017-06-13	40.94	41.16	40.52	40.99	325710
2017-06-14	41.31	41.31	40.58	40.82	227570
2017-06-15	40.57	41.15	40.57	40.88	327207
2017-06-16	40.69	40.69	39.86	40.06	380358
2017-06-19	40.06	40.06	39.59	39.76	214225
2017-06-20	39.72	39.88	39.24	39.57	212172
2017-06-21	39.56	39.74	39.15	39.53	182798
2017-06-22	39.59	40.19	39.28	39.81	221131
2017-06-23	39.80	40.29	39.72	39.87	426204
2017-06-26	40.01	40.46	39.83	40.02	227204
2017-06-27	39.92	40.43	39.87	40.23	192607
2017-06-28	40.34	40.63	40.12	40.15	261050
2017-06-29	39.95	40.40	39.81	39.90	232416
2017-06-30	40.03	40.18	39.33	39.39	201054
2017-07-03	39.39	40.37	39.39	40.09	228498
2017-07-05	40.21	40.21	39.21	39.48	244149
2017-07-06	39.20	39.43	38.79	38.89	175042
2017-07-07	39.06	39.41	38.91	39.26	131251
2017-07-10	39.26	39.49	38.23	38.25	144845
2017-07-11	38.27	38.61	37.97	38.38	212971
2017-07-12	38.67	39.21	38.67	38.96	163155
2017-07-13	39.03	39.33	38.89	39.05	175369
2017-07-14	39.26	39.80	39.26	39.61	188430
2017-07-17	39.68	40.07	39.44	39.89	186297
2017-07-18	39.86	40.15	39.72	40.04	132218
2017-07-19	40.03	40.52	40.00	40.47	168702
2017-07-20	40.47	40.57	40.23	40.32	159859
2017-07-21	40.76	40.76	39.79	40.20	235855
2017-07-24	40.20	40.21	39.79	39.79	179388
2017-07-25	39.78	40.19	39.21	40.09	334337
2017-07-26	40.03	40.43	39.54	40.11	139742
2017-07-27	40.05	40.78	39.85	40.39	166819
2017-07-28	40.41	40.73	40.03	40.20	144977
2017-07-31	40.18	40.70	39.80	40.61	172460
2017-08-01	40.68	41.09	40.55	40.95	198148
2017-08-02	40.80	40.96	40.13	40.45	248942
2017-08-03	40.44	41.02	40.23	40.30	134281
2017-08-04	40.28	40.66	40.09	40.39	209735
2017-08-07	40.39	40.53	40.16	40.38	264417
2017-08-08	40.19	40.55	39.64	39.92	189121
2017-08-09	39.97	40.40	39.85	40.12	193269
2017-08-10	40.09	40.28	39.99	40.05	218393
2017-08-11	39.63	40.17	39.63	39.77	370255
2017-08-14	40.00	40.71	40.00	40.67	218486
2017-08-15	40.62	40.74	40.20	40.51	202303
2017-08-16	40.69	40.88	40.53	40.69	129319
2017-08-17	40.50	40.72	40.21	40.27	206027
2017-08-18	39.86	40.16	39.66	39.85	365366
2017-08-21	39.83	40.65	39.73	40.43	137969
2017-08-22	40.55	40.55	39.86	39.93	149398
2017-08-23	39.83	40.59	39.81	40.16	173534
2017-08-24	40.39	40.92	40.24	40.28	398008
2017-08-25	40.54	40.99	40.36	40.82	234914
2017-08-28	40.86	41.23	40.19	40.35	225566
2017-08-29	40.32	40.66	39.98	40.31	244199
2017-08-30	40.20	40.34	39.89	40.31	148030
2017-08-31	40.34	40.85	40.34	40.62	208043
2017-09-01	40.60	40.88	40.35	40.75	159101
2017-09-05	40.77	41.19	40.47	40.60	242234
2017-09-06	40.66	41.37	40.52	40.61	232362
2017-09-07	40.67	41.02	40.48	40.75	286401
2017-09-08	40.66	41.10	40.55	40.72	166977
2017-09-11	40.82	41.18	40.77	40.86	160618
2017-09-12	40.74	41.04	40.15	40.04	169327
2017-09-13	40.12	40.56	40.07	40.51	185988
2017-09-14	40.32	40.78	40.24	40.67	183841
2017-09-15	40.79	40.79	40.31	40.58	373332
2017-09-18	40.58	40.70	40.20	40.41	277631
2017-09-19	40.50	40.50	40.01	40.09	194358
2017-09-20	40.06	40.22	39.72	40.02	177186
2017-09-21	39.98	40.34	39.94	39.94	155187
2017-09-22	39.99	40.18	39.81	39.81	131323
2017-09-25	39.83	40.41	39.80	40.04	227619
2017-09-26	40.18	40.47	40.00	40.32	158821
2017-09-27	40.30	40.30	39.24	39.74	243293
2017-09-28	39.76	40.14	39.43	40.08	184846
2017-09-29	40.02	40.14	39.38	39.77	179974
2017-10-02	39.82	40.38	39.66	40.32	180493
2017-10-03	40.35	40.61	40.02	40.59	204492
2017-10-04	40.57	40.63	40.23	40.37	226650
2017-10-05	40.46	40.75	40.07	40.53	178460
2017-10-06	40.32	40.40	39.85	40.27	103818
2017-10-09	40.27	40.63	40.27	40.52	979295
2017-10-10	40.64	40.95	40.58	40.83	166818
2017-10-11	40.83	41.43	40.83	41.37	180632
2017-10-12	41.37	41.52	41.13	41.25	200045
2017-10-13	41.51	41.69	41.15	41.23	230748
2017-10-16	41.20	41.33	40.53	40.65	169288
2017-10-17	40.46	40.88	40.36	40.58	123974
2017-10-18	40.53	40.57	40.16	40.20	139639
2017-10-19	40.20	40.31	39.79	39.87	153374
2017-10-20	39.95	39.95	38.89	39.07	325460
2017-10-23	38.99	39.43	38.95	39.29	142027
2017-10-24	39.27	39.54	39.16	39.48	379699
2017-10-25	39.33	39.55	38.98	39.20	181062
2017-10-26	39.30	39.78	38.97	39.00	292021
2017-10-27	38.97	39.59	38.91	39.42	302135
2017-10-30	39.40	39.46	38.96	39.04	202727
2017-10-31	39.05	39.05	38.60	38.79	301017
2017-11-01	37.25	38.87	36.79	38.76	677539
2017-11-02	37.81	39.20	37.26	38.99	517767
2017-11-03	38.80	38.89	38.08	38.36	383459
2017-11-06	38.35	38.87	38.27	38.51	315142
2017-11-07	38.64	39.12	38.56	38.98	454858
2017-11-08	38.74	39.16	38.68	38.90	263828
2017-11-09	38.86	39.83	38.86	39.42	431804
2017-11-10	39.21	39.56	39.00	39.33	259585
2017-11-13	39.44	39.64	39.26	39.53	183056
2017-11-14	39.57	39.65	39.32	39.60	299357
2017-11-15	39.58	39.58	39.20	39.41	256140
2017-11-16	39.41	39.74	39.29	39.58	303498
2017-11-17	39.45	39.78	39.38	39.46	240246
2017-11-20	39.55	39.56	39.23	39.30	186661
2017-11-21	39.46	39.55	39.18	39.30	360925
2017-11-22	39.33	39.75	39.29	39.55	197421
2017-11-24	39.54	39.64	39.36	39.64	61966
2017-11-27	39.65	39.65	39.06	39.21	168135
2017-11-28	39.30	39.73	39.06	39.71	293903
2017-11-29	39.73	39.97	39.45	39.74	197535
2017-11-30	39.87	39.88	39.26	39.36	338795
2017-12-01	39.40	39.57	38.72	39.22	191416
2017-12-04	39.38	39.99	39.37	39.54	331247
2017-12-05	39.54	39.57	38.75	38.48	199570
2017-12-06	38.59	38.81	38.18	38.46	195914
2017-12-07	38.47	38.60	38.24	38.46	163649
2017-12-08	38.55	38.70	38.35	38.49	110980
2017-12-11	38.72	39.12	38.56	38.85	240580
2017-12-12	38.87	39.22	38.84	39.06	158316
2017-12-13	39.26	39.75	39.18	39.22	211422
2017-12-14	39.19	39.34	38.75	38.76	191451
2017-12-15	38.79	39.40	38.79	39.26	712512
2017-12-18	39.36	39.79	39.10	39.40	286708
2017-12-19	39.39	39.44	37.90	38.01	272769
2017-12-20	38.01	38.47	37.34	37.98	281011
2017-12-21	38.07	38.07	37.66	37.66	127358
2017-12-22	37.67	38.03	36.95	37.74	182024
2017-12-26	37.76	38.13	37.55	37.95	102818
2017-12-27	38.01	38.15	37.82	37.91	126377
2017-12-28	37.89	38.45	37.70	38.41	156901
2017-12-29	38.53	38.53	38.11	38.24	189721
2018-01-02	38.30	38.38	38.06	38.16	200707
2018-01-03	38.19	38.28	37.79	37.82	154396
2018-01-04	37.81	37.84	37.11	37.12	106383
2018-01-05	37.15	37.28	36.92	37.14	128897
2018-01-08	37.11	37.28	36.91	37.22	131684
2018-01-09	37.20	37.20	36.54	36.56	113398
2018-01-10	36.37	36.47	35.82	36.35	159455
2018-01-11	36.36	36.58	36.26	36.38	112694
2018-01-12	36.34	36.34	35.86	36.04	129026
2018-01-16	36.16	36.67	36.00	36.10	198241
2018-01-17	36.18	36.41	36.08	36.34	181875
2018-01-18	36.27	36.27	35.62	35.79	203880
2018-01-19	35.73	36.22	35.73	36.22	143618
2018-01-22	36.22	36.45	35.71	36.30	151029
2018-01-23	36.40	36.65	36.28	36.65	108007
2018-01-24	36.61	36.63	36.10	36.22	160479
2018-01-25	36.24	36.42	35.83	36.19	188305
2018-01-26	36.25	36.40	35.52	35.59	200977
2018-01-29	35.63	35.63	34.88	35.02	274147
2018-01-30	34.90	35.04	34.78	34.84	147820
2018-01-31	34.99	35.27	34.76	35.26	223468
2018-02-01	35.25	35.43	34.33	34.59	326628
2018-02-02	34.35	34.54	33.70	34.47	216982
2018-02-05	34.18	34.72	33.09	33.15	221878
2018-02-06	32.76	33.37	32.30	32.91	268868
2018-02-07	32.83	33.63	32.77	32.80	148255
2018-02-08	32.82	32.96	32.03	32.04	331647
2018-02-09	32.17	33.07	31.50	32.86	271680
2018-02-12	32.96	32.96	31.46	32.62	180638
2018-02-13	32.54	33.09	32.32	32.98	147806
2018-02-14	32.17	32.51	30.93	32.00	464609
2018-02-15	32.07	32.74	31.48	32.19	431961
2018-02-16	32.12	32.73	32.12	32.53	475056
2018-02-20	32.46	32.73	32.06	32.22	415510
2018-02-21	32.06	32.42	31.86	31.88	348340
2018-02-22	32.50	32.76	32.13	32.60	580805
2018-02-23	32.79	32.99	32.50	32.71	395022
2018-02-26	33.00	33.04	32.65	32.94	351075
2018-02-27	32.94	33.12	31.82	31.84	253659
2018-02-28	31.87	32.27	31.69	31.72	247586
2018-03-01	30.72	32.06	30.62	31.72	488053
2018-03-02	31.40	31.85	31.22	31.76	592003
2018-03-05	31.71	32.40	31.71	32.10	332179
2018-03-06	32.10	32.35	31.83	32.26	308534
2018-03-07	32.15	32.46	32.04	32.32	364529
2018-03-08	32.41	32.43	32.16	32.36	324420
2018-03-09	32.34	32.45	31.82	32.14	279454
2018-03-12	32.39	32.81	32.28	32.68	855466
2018-03-13	32.85	33.36	32.85	32.87	836478
2018-03-14	32.99	33.19	32.88	33.06	614505
2018-03-15	33.21	33.23	32.76	32.90	373941
2018-03-16	32.93	33.30	32.89	33.22	1078204
2018-03-19	33.23	33.26	32.87	33.21	287272
2018-03-20	33.24	33.58	32.68	32.89	193624
2018-03-21	32.86	32.95	32.36	32.46	274028
2018-03-22	32.39	32.95	32.39	32.52	379634
2018-03-23	32.60	32.60	31.69	31.78	287573
2018-03-26	32.03	32.27	31.79	32.22	420404
2018-03-27	32.74	33.20	31.98	32.75	617180
2018-03-28	32.91	34.23	32.91	34.09	431453
2018-03-29	34.07	34.07	33.16	33.41	800139
2018-04-02	33.53	34.14	33.37	33.61	686466
2018-04-03	33.71	34.28	33.43	34.10	270229
2018-04-04	33.98	34.61	33.80	34.51	324543
2018-04-05	34.75	34.91	34.29	34.90	336973
2018-04-06	34.77	35.04	34.28	34.43	502565
2018-04-09	34.48	34.49	34.02	34.02	183952
2018-04-10	34.16	34.24	33.90	34.10	183746
2018-04-11	34.03	34.32	34.03	34.23	178417
2018-04-12	34.24	34.24	33.42	33.57	162025
2018-04-13	33.58	33.75	33.35	33.71	160933
2018-04-16	33.82	34.06	33.63	34.00	341195
2018-04-17	34.03	34.54	33.84	34.10	242407
2018-04-18	34.17	34.24	33.85	33.93	153449
2018-04-19	33.85	33.91	33.06	33.27	158827
2018-04-20	33.17	33.45	32.75	32.80	151347
2018-04-23	32.90	32.90	32.33	32.45	227229
2018-04-24	32.54	32.87	32.25	32.75	295461
2018-04-25	32.73	32.88	32.31	32.77	160787
2018-04-26	32.82	33.40	32.72	33.17	154444
2018-04-27	33.09	34.22	33.09	34.06	171949
2018-04-30	34.11	34.20	33.55	33.57	241382
2018-05-01	33.48	34.20	33.43	33.96	174803
2018-05-02	33.29	33.59	32.54	33.03	265533
2018-05-03	32.99	34.01	32.99	33.91	462487
2018-05-04	33.85	34.27	33.77	34.16	369513
2018-05-07	34.36	34.96	34.31	34.93	545258
2018-05-08	34.92	35.07	34.64	34.95	333329
2018-05-09	34.99	35.10	34.86	35.09	267858
2018-05-10	35.38	35.44	35.07	35.25	216972
2018-05-11	35.26	35.42	35.10	35.25	215904
2018-05-14	35.26	35.31	34.79	35.23	544494
2018-05-15	34.99	34.99	34.35	34.51	399504
2018-05-16	34.61	34.85	34.28	34.55	289639
2018-05-17	34.53	34.73	34.30	34.56	301458
2018-05-18	34.70	34.72	33.94	34.08	552420
2018-05-21	34.27	34.74	33.89	34.63	365121
2018-05-22	34.64	35.05	34.45	34.92	253122
2018-05-23	35.02	35.83	34.94	35.47	161377
2018-05-24	35.47	35.62	35.10	35.27	165556
2018-05-25	35.26	35.51	35.22	35.47	182083
2018-05-29	35.35	35.84	35.22	35.74	211629
2018-05-30	35.87	36.37	35.50	36.28	304114
2018-05-31	36.29	36.45	36.07	36.35	397016
2018-06-01	36.36	36.91	36.13	36.46	438730
2018-06-04	36.48	36.80	36.38	36.63	392455
2018-06-05	36.78	37.20	36.67	37.04	298736
2018-06-06	36.94	37.53	36.94	37.35	229615
2018-06-07	37.47	37.65	37.07	37.18	248624
2018-06-08	37.19	37.38	37.10	37.23	182850
2018-06-11	37.22	37.43	37.17	37.31	116487
2018-06-12	37.27	37.80	37.24	37.31	178039
2018-06-13	37.42	37.60	36.81	36.93	246121
2018-06-14	37.18	37.43	37.02	37.32	177496
2018-06-15	37.32	37.77	37.32	37.44	375040
2018-06-18	37.39	37.69	37.28	37.57	163060
2018-06-19	37.53	37.78	36.95	37.00	246930
2018-06-20	37.06	37.84	36.97	37.70	185027
2018-06-21	37.65	38.07	37.61	38.04	136232
2018-06-22	38.04	38.53	38.03	38.38	558698
2018-06-25	38.38	38.87	38.18	38.79	209487
2018-06-26	38.79	38.84	38.37	38.41	213394
2018-06-27	38.49	38.52	38.24	38.25	163296
2018-06-28	38.20	38.49	38.09	38.30	292966
2018-06-29	38.19	38.63	37.94	38.29	258971
2018-07-02	38.19	38.57	37.61	38.22	235375
2018-07-03	38.16	38.77	38.11	38.50	226908
2018-07-05	38.61	38.87	38.37	38.86	254384
2018-07-06	38.98	39.25	38.81	38.94	211838
2018-07-09	38.77	38.90	38.27	38.49	414015
2018-07-10	38.52	38.67	38.07	38.09	280862
2018-07-11	38.01	38.41	37.67	38.07	201507
2018-07-12	38.12	38.51	37.95	38.49	218018
2018-07-13	38.52	38.68	38.14	38.17	192491
2018-07-16	38.11	38.11	37.72	37.91	209838
2018-07-17	37.95	38.22	37.39	37.46	203068
2018-07-18	37.40	37.65	36.97	37.30	187286
2018-07-19	37.36	38.32	37.34	38.21	211511
2018-07-20	38.13	38.21	37.49	37.57	143750
2018-07-23	37.41	37.61	37.17	37.52	141143
2018-07-24	37.50	37.56	37.25	37.39	354500
2018-07-25	37.34	37.81	37.19	37.45	188283
2018-07-26	37.50	38.02	37.50	37.68	300215
2018-07-27	37.65	37.65	36.66	36.77	187355
2018-07-30	36.84	37.53	36.57	37.49	295672
2018-07-31	37.78	38.65	37.59	38.43	277799
2018-08-01	38.43	38.66	37.30	38.21	148746
2018-08-02	38.14	38.45	38.01	38.12	108889
2018-08-03	38.42	38.90	38.31	38.87	192162
2018-08-06	38.96	39.09	38.63	38.75	139278
2018-08-07	38.70	38.70	38.24	38.62	218737
2018-08-08	38.66	38.75	38.29	38.62	159489
2018-08-09	38.90	39.00	38.60	38.81	128431
2018-08-10	38.71	38.98	38.58	38.59	91784
2018-08-13	38.60	38.60	38.17	38.31	92806
2018-08-14	38.32	38.75	38.32	38.61	116493
2018-08-15	38.70	39.13	38.55	38.97	108519
2018-08-16	38.91	39.15	38.90	39.05	110873
2018-08-17	39.02	39.41	39.02	39.40	177366
2018-08-20	39.49	39.85	39.35	39.64	289758
2018-08-21	39.64	39.73	39.42	39.62	206155
2018-08-22	39.48	39.68	39.30	39.41	347851
2018-08-23	39.37	39.63	39.28	39.29	120930
2018-08-24	39.29	39.44	39.13	39.42	124327
2018-08-27	39.46	39.46	38.78	38.99	176772
2018-08-28	39.21	39.53	38.93	39.46	190592
2018-08-29	39.46	39.51	39.23	39.30	135733
2018-08-30	39.38	39.42	39.05	39.15	125485
2018-08-31	39.15	39.56	39.15	39.50	149792
2018-09-04	39.34	39.50	38.62	38.83	164627
2018-09-05	38.66	39.25	38.47	39.07	130301
2018-09-06	39.09	39.34	38.98	38.98	161416
2018-09-07	38.87	38.87	38.32	38.45	177631
2018-09-10	38.54	39.13	38.54	38.86	246218
2018-09-11	38.72	39.10	38.70	38.64	199146
2018-09-12	38.64	38.97	38.42	38.78	150412
2018-09-13	38.90	39.08	38.68	39.06	137264
2018-09-14	38.93	38.93	37.89	38.28	238504
2018-09-17	38.25	38.57	38.01	38.49	191825
2018-09-18	38.51	38.58	38.28	38.28	248780
2018-09-19	38.30	38.30	37.06	37.14	308595
2018-09-20	37.13	37.64	36.94	37.61	236765
2018-09-21	37.56	37.83	37.48	37.59	1232283
2018-09-24	37.48	37.60	36.65	36.84	164336
2018-09-25	36.84	37.38	36.76	37.23	106956
2018-09-26	37.21	37.31	36.72	36.75	127300
2018-09-27	36.85	37.15	36.78	36.85	102960
2018-09-28	36.86	37.30	36.86	37.29	234055
2018-10-01	37.33	37.37	36.90	36.96	346615
2018-10-02	36.97	37.14	36.74	36.78	154723
2018-10-03	36.83	36.99	36.14	36.44	139291
2018-10-04	36.23	36.58	35.95	36.35	202038
2018-10-05	36.35	36.78	36.27	36.62	292812
2018-10-08	36.70	37.52	36.70	37.45	154292
2018-10-09	37.42	37.72	37.11	37.42	212906
2018-10-10	37.29	37.67	36.87	36.95	281933
2018-10-11	36.93	36.93	35.88	35.90	255854
2018-10-12	36.21	36.21	35.37	35.46	264265
2018-10-15	35.39	36.32	35.39	35.91	138754
2018-10-16	36.01	36.99	35.61	36.89	139346
2018-10-17	36.80	36.95	36.39	36.61	105104
2018-10-18	36.63	37.06	36.39	36.58	65000
2018-10-19	36.50	36.95	36.50	36.79	85837
2018-10-22	36.84	37.19	36.30	36.31	70026
2018-10-23	36.08	36.77	35.92	36.48	75889
2018-10-24	36.55	37.00	36.31	36.63	163881
2018-10-25	36.63	37.79	36.35	37.69	524668
2018-10-26	37.47	37.78	36.52	36.92	209887
2018-10-29	37.34	37.92	37.28	37.85	306508
2018-10-30	37.85	38.61	37.38	38.20	294857
2018-10-31	38.95	39.49	37.82	38.36	412076
2018-11-01	38.45	38.63	38.04	38.49	284616
2018-11-02	38.49	38.49	37.64	37.94	221561
2018-11-05	37.95	39.02	37.95	38.47	187446
2018-11-06	38.47	38.75	38.26	38.33	267171
2018-11-07	38.51	38.92	38.28	38.85	149128
2018-11-08	38.83	39.08	38.54	39.04	126778
2018-11-09	38.97	39.39	38.88	39.38	191935
2018-11-12	39.38	39.84	39.19	39.23	177064
2018-11-13	39.47	39.64	39.14	39.37	222229
2018-11-14	39.53	39.59	38.98	39.29	184484
2018-11-15	39.20	39.20	38.40	38.76	227099
2018-11-16	38.64	39.22	38.55	39.21	233999
2018-11-19	39.30	39.93	39.27	39.91	321262
2018-11-20	39.74	40.47	39.49	39.55	284303
2018-11-21	39.74	40.27	39.43	39.55	168839
2018-11-23	39.39	39.74	39.22	39.42	47071
2018-11-26	39.72	39.79	39.32	39.63	112813
2018-11-27	39.57	40.15	39.37	40.12	202840
2018-11-28	40.02	40.95	39.92	40.89	253478
2018-11-29	41.08	41.08	40.39	40.76	222480
2018-11-30	40.79	41.78	40.79	41.62	444025
2018-12-03	41.79	41.93	41.22	41.91	208920
2018-12-04	41.84	42.13	41.39	41.47	482444
2018-12-06	41.43	42.82	41.05	42.81	302941
2018-12-07	42.82	42.85	42.14	42.20	149847
2018-12-10	42.24	42.24	41.22	41.68	218789
2018-12-11	42.02	42.23	41.75	41.64	217471
2018-12-12	41.92	41.92	40.95	41.14	355832
2018-12-13	41.27	41.99	41.18	41.92	166979
2018-12-14	41.74	41.93	41.50	41.71	151247
2018-12-17	41.91	41.91	40.33	40.62	351952
2018-12-18	41.00	41.40	40.75	41.10	297016
2018-12-19	41.16	41.16	40.16	40.48	249810
2018-12-20	40.51	41.03	39.99	40.36	345891
2018-12-21	40.41	41.07	39.99	40.21	592172
2018-12-24	40.05	40.05	38.45	38.56	160743
2018-12-26	38.72	39.95	38.15	39.95	238597
2018-12-27	39.58	39.97	38.69	39.96	263576
2018-12-28	40.25	40.92	39.59	40.07	218970
2018-12-31	40.47	40.47	39.51	40.17	217301
2019-01-02	39.69	39.69	38.94	39.30	235009
2019-01-03	39.37	39.96	39.04	39.31	166438
2019-01-04	39.51	40.07	39.22	39.63	240011
2019-01-07	39.82	40.62	39.75	40.25	191341
2019-01-08	40.40	41.23	40.40	41.08	324716
2019-01-09	41.17	41.35	40.53	40.76	173466
2019-01-10	40.55	41.20	40.55	40.93	153358
2019-01-11	40.97	41.14	40.69	40.92	199080
2019-01-14	40.79	41.03	40.48	40.51	384227
2019-01-15	40.54	40.87	40.44	40.57	204885
2019-01-16	40.49	41.15	40.40	40.90	241124
2019-01-17	40.73	41.41	40.73	41.10	286237
2019-01-18	41.07	41.19	40.63	40.73	129282
2019-01-22	40.66	41.00	40.21	40.47	149402
2019-01-23	40.50	40.65	40.30	40.63	161744
2019-01-24	40.69	41.06	40.33	40.82	148318
2019-01-25	40.95	41.44	40.95	41.35	95117
2019-01-28	41.20	41.90	41.03	41.74	325213
2019-01-29	41.83	42.26	41.57	42.23	269005
2019-01-30	42.13	42.71	41.98	42.51	181352
2019-01-31	42.54	42.97	41.95	42.94	177075
2019-02-01	43.00	43.13	41.87	42.60	120698
2019-02-04	42.54	43.07	42.16	43.05	106263
2019-02-05	43.24	43.29	42.69	43.20	117671
2019-02-06	43.26	43.45	42.77	43.06	101257
2019-02-07	42.94	43.98	42.72	43.90	140069
2019-02-08	43.80	44.12	43.80	43.99	133764
2019-02-11	43.90	44.25	43.57	44.22	117992
2019-02-12	44.18	44.22	43.43	43.58	158196
2019-02-13	43.18	44.04	42.71	43.97	336924
2019-02-14	43.89	44.15	43.16	43.73	211359
2019-02-15	43.89	44.06	43.44	44.05	216451
2019-02-19	44.03	44.46	43.66	43.89	125648
2019-02-20	43.90	43.90	43.30	43.60	144518
2019-02-21	43.35	43.67	43.00	43.56	105695
2019-02-22	43.78	43.96	43.39	43.78	96755
2019-02-25	43.98	43.99	43.39	43.39	147363
2019-02-26	43.42	43.85	43.34	43.69	147354
2019-02-27	43.44	43.56	42.94	43.32	114810
2019-02-28	43.22	43.95	43.09	43.44	227257
2019-03-01	43.61	43.88	43.07	43.82	166138
2019-03-04	44.15	44.16	43.54	43.98	197220
2019-03-05	44.01	44.35	43.75	44.19	120288
2019-03-06	44.16	44.99	44.02	44.77	338366
2019-03-07	44.92	45.44	44.68	44.75	287128
2019-03-08	44.67	45.50	44.61	45.30	223938
2019-03-11	45.51	45.79	44.97	45.57	219354
2019-03-12	45.73	46.00	45.51	45.51	130132
2019-03-13	45.54	46.28	45.46	46.20	263765
2019-03-14	46.49	46.62	45.92	46.12	206576
2019-03-15	46.23	46.46	45.57	45.69	443606
2019-03-18	45.77	46.03	45.38	45.67	167492
2019-03-19	45.67	45.74	45.10	45.12	177269
2019-03-20	45.08	45.52	44.90	44.97	459742
2019-03-21	44.95	46.02	44.95	45.73	213062
2019-03-22	45.65	46.06	45.11	45.11	269931
2019-03-25	45.09	45.55	44.91	45.32	191365
2019-03-26	45.33	45.86	45.21	45.83	160027
2019-03-27	45.75	46.13	45.39	45.72	171961
2019-03-28	45.68	46.32	45.68	46.28	189127
2019-03-29	46.26	46.44	45.50	45.86	765840
2019-04-01	46.06	46.22	45.59	46.22	281594
2019-04-02	46.37	46.44	45.61	46.40	251318
2019-04-03	46.44	46.74	45.89	46.38	239679
2019-04-04	46.47	46.57	46.08	46.41	214559
2019-04-05	46.48	46.83	46.24	46.77	238041
2019-04-08	46.81	46.86	45.95	46.00	218751
2019-04-09	45.66	46.17	45.51	45.51	225347
2019-04-10	45.67	46.22	45.52	46.08	255842
2019-04-11	45.94	46.17	45.67	45.88	187651
2019-04-12	45.83	45.86	45.41	45.75	240759
2019-04-15	45.72	45.82	45.41	45.82	206559
2019-04-16	45.87	45.87	44.21	44.32	195859
2019-04-17	44.38	44.38	43.72	44.08	360197
2019-04-18	44.05	44.89	44.05	44.76	199161
2019-04-22	44.55	44.67	43.13	43.69	222603
2019-04-23	43.90	45.11	43.49	45.11	269874
2019-04-24	45.34	45.95	45.26	45.95	384277
2019-04-25	45.85	46.13	45.52	46.08	240807
2019-04-26	46.45	46.60	46.06	46.52	198747
2019-04-29	46.37	46.65	46.08	46.21	295687
2019-04-30	46.20	46.58	45.79	46.19	222270
2019-05-01	46.30	46.86	45.96	46.22	408134
2019-05-02	46.24	46.59	45.78	46.12	163235
2019-05-03	46.24	46.41	45.79	46.22	148086
2019-05-06	46.12	46.39	45.87	46.18	198506
2019-05-07	46.11	46.11	44.62	45.06	142579
2019-05-08	45.12	45.64	44.86	45.31	257277
2019-05-09	45.21	45.57	44.71	45.31	182663
2019-05-10	45.29	45.80	44.87	45.80	113930
2019-05-13	45.45	45.74	45.26	45.46	156781
2019-05-14	45.43	45.95	45.36	45.93	214480
2019-05-15	45.74	46.18	45.51	45.99	150547
2019-05-16	46.06	46.48	46.06	46.43	240561
2019-05-17	46.33	46.54	45.95	46.17	164303
2019-05-20	45.96	46.27	45.22	45.45	147487
2019-05-21	45.51	46.05	45.51	45.97	166192
2019-05-22	46.01	46.03	45.66	45.85	131994
2019-05-23	45.68	45.72	45.39	45.70	156879
2019-05-24	45.83	46.24	45.60	45.97	275255
2019-05-28	46.25	46.25	45.45	45.84	562348
2019-05-29	45.76	45.76	44.49	44.68	226675
2019-05-30	45.50	45.57	44.85	45.17	255631
2019-05-31	44.97	45.64	44.63	45.39	207585
2019-06-03	45.59	45.68	44.95	45.68	216106
2019-06-04	45.72	45.83	44.78	45.11	364458
2019-06-05	45.25	46.39	45.20	46.39	184301
2019-06-06	46.51	46.64	45.99	46.39	281928
2019-06-07	46.73	46.91	46.38	46.61	250267
2019-06-10	46.60	46.60	46.20	46.51	226120
2019-06-11	45.60	46.05	44.25	45.07	1113817
2019-06-12	45.05	45.32	44.62	45.11	4650889
2019-06-13	45.15	46.23	45.15	46.18	1172284
2019-06-14	46.12	47.28	45.54	47.25	2809878
2019-06-17	47.40	47.80	46.92	47.36	921763
2019-06-18	47.70	47.81	46.60	46.96	648828
2019-06-19	47.11	47.79	46.72	47.69	476816
2019-06-20	47.97	48.11	47.65	48.03	487169
2019-06-21	47.70	47.81	46.80	47.49	819468
2019-06-24	47.70	47.81	47.15	47.26	651179
2019-06-25	47.27	47.59	46.41	46.49	649256
2019-06-26	46.61	46.61	45.24	45.68	639541
2019-06-27	45.73	46.37	45.73	46.25	605103
2019-06-28	46.30	47.20	46.20	47.12	3985341
2019-07-01	47.36	47.37	46.31	46.88	659726
2019-07-02	47.05	47.38	46.73	47.36	410776
2019-07-03	47.48	47.95	47.40	47.84	192660
2019-07-05	47.48	47.66	46.92	47.62	373283
2019-07-08	47.64	47.97	47.50	47.76	233686
2019-07-09	47.71	48.06	47.50	47.88	369609
2019-07-10	48.06	48.30	47.85	48.22	459664
2019-07-11	48.18	48.20	47.30	47.61	317895
2019-07-12	47.60	47.71	47.22	47.45	259082
2019-07-15	47.54	47.54	46.84	47.02	292915
2019-07-16	46.92	47.12	46.52	46.90	328759
2019-07-17	46.99	47.06	46.19	46.44	658391
2019-07-18	46.41	46.59	45.87	46.50	432616
2019-07-19	46.39	46.54	45.66	45.82	401065
2019-07-22	45.85	46.12	45.47	45.82	305042
2019-07-23	45.99	46.95	45.81	46.76	390501
2019-07-24	46.86	47.24	46.34	47.15	271239
2019-07-25	47.40	47.40	46.64	46.64	230067
2019-07-26	46.73	47.04	46.44	46.94	223929
2019-07-29	47.07	47.38	46.83	47.00	200346
2019-07-30	46.88	47.39	46.88	46.94	466352
2019-07-31	46.71	46.71	45.80	46.40	723203
2019-08-01	46.37	47.35	46.09	46.76	365676
2019-08-02	46.62	46.88	46.24	46.83	332871
2019-08-05	46.60	46.61	44.90	45.58	333955
2019-08-06	45.55	46.08	45.29	46.08	396053
2019-08-07	45.96	46.78	45.41	46.56	298022
2019-08-08	46.67	47.63	46.23	47.59	310456
2019-08-09	47.29	47.59	46.86	47.25	340852
2019-08-12	47.22	47.28	46.50	46.75	190782
2019-08-13	46.68	47.06	46.60	46.90	117256
2019-08-14	46.58	46.80	46.19	46.43	310908
2019-08-15	46.48	46.83	46.32	46.44	269158
2019-08-16	46.57	47.15	46.45	47.06	158542
2019-08-19	47.29	47.33	47.04	47.28	182643
2019-08-20	47.44	47.44	46.80	46.90	223856
2019-08-21	47.11	47.25	46.80	46.92	338855
2019-08-22	46.90	47.27	46.59	47.22	134030
2019-08-23	47.19	47.48	46.24	46.37	218775
2019-08-26	46.71	46.71	46.05	46.44	257188
2019-08-27	46.78	46.87	46.11	46.18	219740
2019-08-28	46.18	46.59	46.06	46.40	193098
2019-08-29	46.64	47.00	46.42	46.78	156948
2019-08-30	46.80	47.00	46.49	46.86	169967
2019-09-03	46.82	47.31	46.74	47.16	178392
2019-09-04	47.33	47.66	47.24	47.54	247868
2019-09-05	47.67	47.89	47.26	47.53	498908
2019-09-06	47.64	48.16	47.43	47.77	393114
2019-09-09	47.77	48.12	47.39	47.96	524158
2019-09-10	47.77	48.18	47.10	47.15	803555
2019-09-11	47.08	47.28	46.48	46.81	917745
2019-09-12	46.80	47.20	46.54	47.14	825640
2019-09-13	47.00	47.88	46.35	46.88	554265
2019-09-16	47.05	47.48	46.62	46.76	789875
2019-09-17	46.78	47.49	46.78	47.45	578850
2019-09-18	47.71	47.83	46.73	47.01	770876
2019-09-19	47.29	47.84	47.15	47.33	816120
2019-09-20	47.41	47.58	46.77	46.87	762966
2019-09-23	46.71	47.05	46.64	46.80	259130
2019-09-24	46.86	47.15	46.21	46.30	589777
2019-09-25	46.30	46.71	46.30	46.49	237506
2019-09-26	46.55	46.87	46.42	46.80	219625
2019-09-27	46.89	47.15	46.57	46.84	325871
2019-09-30	46.86	47.22	46.69	46.74	321699
2019-10-01	46.66	46.82	46.19	46.24	218235
2019-10-02	46.15	46.58	45.79	46.02	190121
2019-10-03	45.98	46.41	45.65	46.04	310533
2019-10-04	46.25	46.51	46.02	46.50	247599
2019-10-07	46.28	46.77	46.21	46.63	322536
2019-10-08	46.60	46.72	46.09	46.48	248439
2019-10-09	46.74	46.85	46.35	46.42	161866
2019-10-10	46.42	46.49	46.13	46.32	247303
2019-10-11	46.51	46.98	46.22	46.77	393382
2019-10-14	46.87	47.15	46.52	47.06	208489
2019-10-15	47.22	47.61	47.02	47.60	375336
2019-10-16	47.54	47.59	47.23	47.52	224766
2019-10-17	47.47	47.83	47.37	47.67	268415
2019-10-18	47.59	47.59	47.17	47.20	369906
2019-10-21	47.25	47.78	47.13	47.69	244331
2019-10-22	47.82	47.82	47.35	47.50	246764
2019-10-23	47.66	47.80	47.22	47.80	234526
2019-10-24	47.89	48.02	47.61	47.86	225581
2019-10-25	47.81	47.82	47.44	47.69	202254
2019-10-28	47.72	47.80	47.00	47.02	339561
2019-10-29	46.97	47.44	46.90	47.20	267004
2019-10-30	47.39	48.70	47.18	48.63	455126
2019-10-31	48.75	49.26	47.85	48.96	507848
2019-11-01	48.91	48.99	48.53	48.93	259554
2019-11-04	48.95	48.98	48.24	48.41	388933
2019-11-05	48.28	48.55	47.48	47.81	201469
2019-11-06	47.90	48.12	47.42	47.48	226916
2019-11-07	47.34	47.80	46.83	46.96	364389
2019-11-08	46.90	47.15	46.65	46.76	165629
2019-11-11	46.62	47.03	46.40	46.91	161728
2019-11-12	47.04	47.25	46.17	46.26	201339
2019-11-13	46.30	46.94	46.28	46.70	244205
2019-11-14	46.88	46.99	46.56	46.88	164926
2019-11-15	47.01	47.23	46.59	47.23	292963
2019-11-18	47.21	47.47	46.95	46.96	215126
2019-11-19	47.16	47.16	46.80	47.02	215159
2019-11-20	47.09	47.22	46.50	46.77	268967
2019-11-21	46.73	46.85	45.88	46.11	498874
2019-11-22	46.33	46.51	45.54	46.03	299688
2019-11-25	46.21	46.69	46.14	46.30	282967
2019-11-26	46.49	46.88	46.32	46.76	303787
2019-11-27	46.81	47.07	46.45	47.00	144921
2019-11-29	47.00	47.76	47.00	47.53	174276
2019-12-02	47.52	47.61	46.64	46.78	300491
2019-12-03	46.75	47.18	46.74	47.07	277651
2019-12-04	47.10	47.60	46.85	47.51	266721
2019-12-05	47.52	47.63	47.10	47.51	262430
2019-12-06	47.72	48.04	47.26	47.40	295828
2019-12-09	47.39	47.69	47.17	47.66	401103
2019-12-10	47.79	47.84	47.10	47.06	270407
2019-12-11	47.14	47.14	46.31	46.35	249881
2019-12-12	46.28	46.51	44.89	44.90	331296
2019-12-13	44.95	45.07	44.27	44.70	325296
2019-12-16	44.73	44.94	44.34	44.89	470427
2019-12-17	45.00	45.08	44.21	44.36	521120
2019-12-18	44.44	44.87	44.28	44.70	347274
2019-12-19	44.68	45.10	44.48	44.89	395191
2019-12-20	44.98	45.30	44.75	44.95	675817
2019-12-23	44.91	44.91	44.57	44.80	235809
2019-12-24	44.79	44.94	44.60	44.73	79049
2019-12-26	44.80	44.94	44.59	44.94	94964
2019-12-27	45.08	45.27	44.93	45.25	172087
2019-12-30	45.11	45.51	45.01	45.50	272772
2019-12-31	45.43	45.99	45.26	45.90	322598
2020-01-02	46.15	46.23	44.76	44.98	196852
2020-01-03	45.16	45.94	45.01	45.88	318686
2020-01-06	45.81	46.59	45.59	46.22	300264
2020-01-07	46.05	46.05	45.14	45.34	146053
2020-01-08	45.32	45.63	45.22	45.48	213008
2020-01-09	45.43	45.75	45.26	45.40	231401
2020-01-10	45.40	45.64	45.24	45.56	213768
2020-01-13	45.57	46.12	45.52	46.09	280462
2020-01-14	46.03	46.03	45.44	45.76	292531
2020-01-15	45.83	46.48	45.83	46.24	344582
2020-01-16	46.32	46.58	46.29	46.40	190185
2020-01-17	46.58	47.03	46.29	46.83	305639
2020-01-21	46.87	47.57	46.68	47.55	285448
2020-01-22	47.56	47.74	47.34	47.62	297644
2020-01-23	47.61	48.03	47.50	47.91	328600
2020-01-24	47.97	48.15	47.48	47.74	149761
2020-01-27	47.47	47.79	47.22	47.61	223225
2020-01-28	47.73	47.94	47.27	47.34	147791
2020-01-29	47.32	47.43	47.07	47.13	306039
2020-01-30	46.87	47.21	46.37	46.63	249982
2020-01-31	46.39	46.70	45.34	45.56	442547
2020-02-03	45.72	46.38	45.72	46.16	338452
2020-02-04	46.42	46.62	46.24	46.38	207576
2020-02-05	46.54	46.88	46.36	46.54	167351
2020-02-06	46.69	46.88	46.36	46.75	210444
2020-02-07	46.88	46.94	46.06	46.07	150080
2020-02-10	46.20	46.43	46.05	46.15	552731
2020-02-11	46.29	46.57	45.93	46.06	393928
2020-02-12	45.10	46.18	44.64	46.18	808079
2020-02-13	46.10	46.71	45.82	46.00	333000
2020-02-14	46.15	46.68	45.93	46.67	859575
2020-02-18	46.72	46.72	45.97	46.04	156039
2020-02-19	46.05	46.22	45.07	45.52	223863
2020-02-20	45.49	45.62	45.16	45.39	410822
2020-02-21	45.49	45.68	45.30	45.50	360864
2020-02-24	44.77	45.57	44.77	45.28	249311
2020-02-25	45.33	45.33	43.83	44.06	236601
2020-02-26	44.14	44.32	43.53	43.55	225521
2020-02-27	42.76	43.66	41.75	41.82	416419
2020-02-28	40.97	41.72	39.85	41.45	609015
2020-03-02	40.91	42.97	40.91	42.91	599025
2020-03-03	42.90	43.65	41.53	41.95	409068
2020-03-04	42.52	43.27	42.52	43.06	414859
2020-03-05	42.30	42.59	41.72	42.25	287039
2020-03-06	41.25	41.88	40.04	41.28	372100
2020-03-09	39.33	39.58	37.11	37.31	461256
2020-03-10	37.99	38.77	36.59	38.47	548374
2020-03-11	37.54	37.62	35.41	35.64	335277
2020-03-12	33.53	33.72	30.41	30.42	473925
2020-03-13	32.02	34.09	29.96	33.67	672601
2020-03-16	30.29	32.33	24.52	24.58	508301
2020-03-17	25.04	25.42	23.31	24.37	531281
2020-03-18	22.79	24.35	21.18	21.77	597218
2020-03-19	21.56	23.03	20.15	22.53	656608
2020-03-20	22.70	24.54	22.06	22.46	638170
2020-03-23	22.22	22.96	21.06	22.05	543685
2020-03-24	23.05	24.33	22.50	23.87	404328
2020-03-25	23.70	25.19	21.93	22.88	1039975
2020-03-26	23.39	24.82	22.46	24.43	962958
2020-03-27	23.48	25.28	23.08	24.69	473028
2020-03-30	24.98	24.98	23.50	24.67	536944
2020-03-31	24.55	25.57	24.18	25.00	607772
2020-04-01	23.75	23.76	22.15	22.60	437512
2020-04-02	22.13	23.84	22.13	22.70	337492
2020-04-03	22.42	22.90	20.83	21.48	322082
2020-04-06	22.55	23.97	22.42	23.65	604686
2020-04-07	24.41	25.95	24.32	24.68	637921
2020-04-08	25.00	26.98	24.50	26.75	402939
2020-04-09	26.93	29.76	26.88	29.59	673445
2020-04-13	29.24	29.29	27.80	28.30	326392
2020-04-14	29.06	29.76	28.92	29.37	404711
2020-04-15	28.19	29.26	26.75	26.85	403034
2020-04-16	26.58	27.05	25.20	25.59	467013
2020-04-17	26.65	27.29	26.07	26.25	218370
2020-04-20	25.61	26.46	25.30	25.55	203301
2020-04-21	24.57	25.71	24.57	25.46	213603
2020-04-22	25.89	26.35	25.23	26.15	391173
2020-04-23	26.10	26.57	25.68	26.13	376687
2020-04-24	26.23	26.43	25.53	25.98	307993
2020-04-27	26.21	27.88	26.04	27.59	224774
2020-04-28	28.73	29.58	27.99	29.02	346252
2020-04-29	29.28	30.02	28.78	29.42	572122
2020-04-30	28.70	29.61	28.08	28.32	529658
2020-05-01	27.17	27.84	26.68	27.38	337463
2020-05-04	26.65	27.48	26.52	27.32	423251
2020-05-05	27.95	28.32	27.02	27.09	301753
2020-05-06	27.13	27.55	26.55	26.77	403974
2020-05-07	27.13	27.59	26.42	26.74	567411
2020-05-08	27.38	27.84	27.15	27.82	254892
2020-05-11	27.27	27.67	26.06	26.06	324469
2020-05-12	26.38	26.60	24.84	25.03	418767
2020-05-13	24.71	24.81	23.57	23.91	318272
2020-05-14	23.31	24.91	22.64	24.58	473689
2020-05-15	24.41	24.64	23.61	24.38	823864
2020-05-18	24.59	26.42	24.59	26.00	416545
2020-05-19	25.79	25.79	25.05	25.10	264949
2020-05-20	25.78	26.00	25.08	25.81	389054
2020-05-21	25.72	26.62	25.46	25.93	201861
2020-05-22	26.17	26.27	25.10	25.17	334666
2020-05-26	26.36	27.22	25.87	27.00	502690
2020-05-27	28.01	28.52	27.21	28.09	339271
2020-05-28	28.51	28.51	26.85	27.16	548144
2020-05-29	26.68	26.84	25.99	26.17	489186
2020-06-01	26.15	27.08	26.15	26.59	271199
2020-06-02	27.04	27.28	26.63	26.98	373422
2020-06-03	27.62	29.64	27.59	29.42	681460
2020-06-04	29.39	31.12	28.53	31.11	542022
2020-06-05	32.85	34.09	32.54	32.83	461362
2020-06-08	33.77	34.87	33.35	34.85	442848
2020-06-09	33.78	34.26	33.13	33.09	479472
2020-06-10	32.86	33.05	30.89	30.89	644208
2020-06-11	28.92	29.92	28.04	28.25	485170
2020-06-12	29.83	30.29	28.86	29.95	504816
2020-06-15	28.48	30.49	28.48	30.11	368307
2020-06-16	31.80	31.97	30.88	31.20	378089
2020-06-17	31.21	31.21	29.85	29.87	253416
2020-06-18	29.23	30.09	29.23	29.73	316754
2020-06-19	30.24	30.30	28.28	28.28	1077933
2020-06-22	28.02	28.58	27.60	28.34	450152
2020-06-23	28.86	29.14	28.15	28.45	374142
2020-06-24	27.88	28.12	26.38	27.30	297410
2020-06-25	27.06	27.95	26.92	27.94	402074
2020-06-26	27.61	28.12	27.21	27.89	1626732
2020-06-29	28.52	28.70	27.85	28.20	382614
2020-06-30	28.05	28.64	27.52	27.84	448914
2020-07-01	27.92	28.58	27.83	28.13	190358
2020-07-02	28.88	29.04	28.02	28.09	275934
2020-07-06	28.87	28.90	27.29	27.31	269648
2020-07-07	26.87	27.01	26.47	26.54	282774
2020-07-08	26.34	26.54	25.37	26.01	207211
2020-07-09	25.84	26.46	25.43	26.43	562097
2020-07-10	26.47	27.18	26.42	27.18	309717
2020-07-13	27.43	27.43	26.27	26.61	272401
2020-07-14	26.68	26.95	25.92	26.37	254528
2020-07-15	27.14	27.55	26.55	26.77	312354
2020-07-16	26.60	26.64	26.13	26.26	267354
2020-07-17	26.30	26.53	25.92	26.37	242049
2020-07-20	26.04	26.05	24.96	25.10	180707
2020-07-21	25.49	26.06	25.49	25.69	169619
2020-07-22	25.73	26.40	25.41	26.19	179425
2020-07-23	25.93	26.72	25.83	26.18	406850
2020-07-24	26.10	26.14	25.51	25.57	234335
2020-07-27	25.36	25.81	24.78	25.72	469683
2020-07-28	25.55	26.96	25.55	26.84	354693
2020-07-29	27.00	27.66	26.10	27.00	282747
2020-07-30	26.39	26.69	25.90	26.33	200441
2020-07-31	26.12	27.00	25.88	27.00	447229
2020-08-03	27.05	27.16	26.10	26.66	229976
2020-08-04	26.70	27.62	26.70	27.30	246931
2020-08-05	27.58	27.62	26.72	26.99	198293
2020-08-06	26.84	27.40	26.79	27.12	177383
2020-08-07	26.92	27.44	26.87	27.33	488496
2020-08-10	27.37	28.42	27.37	27.82	240369
2020-08-11	28.43	28.71	27.80	27.84	548164
2020-08-12	28.19	28.28	27.37	27.66	255474
2020-08-13	27.46	28.14	27.31	27.34	164290
2020-08-14	27.15	27.65	27.01	27.16	147323
2020-08-17	27.10	27.27	26.68	26.87	137015
2020-08-18	26.78	26.88	26.04	26.16	198543
2020-08-19	26.17	26.32	25.20	25.29	293308
2020-08-20	25.01	26.00	25.01	25.60	180023
2020-08-21	25.42	25.68	24.84	24.99	386745
2020-08-24	25.05	25.83	24.70	25.77	496479
2020-08-25	25.96	26.34	25.49	25.61	301657
2020-08-26	25.94	26.02	25.11	25.31	213117
2020-08-27	25.50	26.24	25.50	25.85	176210
2020-08-28	25.95	25.95	25.45	25.72	298976
2020-08-31	25.60	25.78	25.25	25.55	376036
2020-09-01	25.30	25.56	25.09	25.46	185605
2020-09-02	25.41	25.78	25.09	25.76	214464
2020-09-03	25.86	26.66	25.86	26.04	357705
2020-09-04	26.32	26.48	25.55	26.15	295481
2020-09-08	25.99	26.18	25.48	25.67	253475
2020-09-09	25.80	26.12	25.24	25.30	222788
2020-09-10	25.31	25.38	24.86	25.14	234016
2020-09-11	25.26	25.26	24.52	24.66	489727
2020-09-14	24.83	25.61	24.77	25.48	512011
2020-09-15	25.55	26.14	25.55	25.65	330288
2020-09-16	25.88	26.67	25.82	26.34	350351
2020-09-17	26.01	26.48	25.83	26.02	277905
2020-09-18	26.11	26.11	25.09	25.16	710301
2020-09-21	24.71	24.71	23.37	23.52	581315
2020-09-22	23.51	24.01	23.38	23.80	424872
2020-09-23	23.70	23.90	22.97	23.03	425003
2020-09-24	23.14	23.55	22.72	23.12	243394
2020-09-25	23.01	23.40	22.94	23.39	310802
2020-09-28	23.71	24.64	23.71	24.48	205476
2020-09-29	24.43	24.43	23.53	23.98	228745
2020-09-30	24.15	24.54	23.65	24.09	325505
2020-10-01	24.06	24.81	24.06	24.80	198252
2020-10-02	24.36	25.51	24.30	25.45	180980
2020-10-05	25.65	25.95	24.99	25.63	225760
2020-10-06	25.94	26.26	25.37	25.41	425674
2020-10-07	25.59	25.62	24.64	24.71	276121
2020-10-08	24.92	25.80	24.87	25.78	190701
2020-10-09	25.86	26.41	25.50	26.17	312456
2020-10-12	25.95	26.41	25.72	26.16	156563
2020-10-13	25.85	25.90	24.80	25.03	274136
2020-10-14	24.91	25.05	24.34	24.36	273675
2020-10-15	24.11	24.86	24.05	24.60	116622
2020-10-16	24.45	24.56	23.95	24.16	275773
2020-10-19	24.14	24.14	23.58	23.60	266191
2020-10-20	23.86	24.20	23.81	23.88	183547
2020-10-21	23.86	24.04	23.58	23.99	247746
2020-10-22	24.07	24.39	23.86	24.34	147396
2020-10-23	24.57	24.75	24.17	24.37	120153
2020-10-26	24.08	24.08	23.31	23.68	196162
2020-10-27	23.56	23.82	22.40	22.40	332881
2020-10-28	21.76	21.97	20.92	21.02	507214
2020-10-29	21.01	21.68	20.73	21.19	372168
2020-10-30	20.99	21.38	20.75	20.93	327883
2020-11-02	21.31	21.31	20.83	21.27	296547
2020-11-03	21.64	22.13	21.54	21.97	442192
2020-11-04	21.76	22.20	21.38	21.48	318409
2020-11-05	22.00	22.05	21.42	21.77	572964
2020-11-06	21.78	21.93	20.81	20.96	392666
2020-11-09	23.02	25.75	23.02	25.13	1211839
2020-11-10	25.34	26.94	25.20	26.79	623617
2020-11-11	26.72	26.72	25.43	25.86	457667
2020-11-12	25.74	25.74	24.82	25.17	272395
2020-11-13	25.40	26.74	25.35	26.60	532070
2020-11-16	27.64	28.46	27.25	28.23	417374
2020-11-17	28.00	29.19	27.71	29.19	478483
2020-11-18	29.26	29.45	28.13	28.18	352355
2020-11-19	27.93	28.95	27.70	28.93	258134
2020-11-20	28.74	28.84	28.40	28.54	268556
2020-11-23	29.06	30.78	28.99	30.26	551326
2020-11-24	31.12	31.54	30.69	31.38	543864
2020-11-25	31.25	31.48	30.16	30.49	400197
2020-11-27	30.36	30.50	29.71	30.18	97651
2020-11-30	29.96	30.14	28.69	28.69	452486
2020-12-01	28.92	29.55	28.57	29.08	462387
2020-12-02	28.99	29.96	28.91	29.67	203704
2020-12-03	30.33	30.70	30.10	30.43	204315
2020-12-04	30.85	31.30	30.77	31.08	140253
2020-12-07	30.91	30.91	30.02	30.06	169891
2020-12-08	29.63	30.39	29.56	29.33	250123
2020-12-09	29.57	29.65	29.10	29.42	252997
2020-12-10	29.04	29.69	29.04	29.43	169212
2020-12-11	29.25	29.51	28.90	28.96	181874
2020-12-14	29.26	29.53	28.55	28.73	245175
2020-12-15	28.90	29.73	28.66	29.71	271102
2020-12-16	29.71	29.88	29.09	29.32	228375
2020-12-17	29.41	29.68	29.09	29.57	320168
2020-12-18	29.50	29.57	28.05	28.31	1469970
2020-12-21	27.64	28.16	27.15	27.86	304205
2020-12-22	27.92	28.20	27.61	28.10	203653
2020-12-23	28.11	28.74	28.01	28.11	161964
2020-12-24	28.19	28.54	27.94	28.45	115707
2020-12-28	28.48	29.17	28.27	28.92	192510
2020-12-29	28.85	29.07	27.97	28.34	146605
2020-12-30	28.34	28.81	28.15	28.36	132835
2020-12-31	28.17	28.93	28.09	28.88	129922
2021-01-04	28.80	29.21	27.32	27.39	236592
2021-01-05	27.44	27.83	27.24	27.64	203804
2021-01-06	27.98	29.06	27.98	28.72	348593
2021-01-07	28.68	28.68	27.72	28.18	162585
2021-01-08	28.26	28.30	27.93	28.22	202556
2021-01-11	27.90	28.25	27.63	27.87	162211
2021-01-12	27.78	28.30	27.60	28.16	140485
2021-01-13	28.13	28.80	28.13	28.47	230087
2021-01-14	28.69	29.24	28.30	28.91	246592
2021-01-15	28.73	29.12	28.43	28.94	147225
2021-01-19	29.16	29.27	28.55	29.27	270483
2021-01-20	29.32	30.20	29.14	29.94	256115
2021-01-21	29.85	29.93	28.70	29.07	328740
2021-01-22	28.65	29.04	28.20	28.98	149531
2021-01-25	28.62	29.18	28.26	28.61	193337
2021-01-26	28.87	29.15	28.45	28.69	177668
2021-01-27	28.15	28.65	27.86	28.12	368072
2021-01-28	28.35	29.29	28.12	28.50	391462
2021-01-29	28.33	28.89	27.63	27.63	413573
2021-02-01	27.70	28.27	27.21	28.13	195483
2021-02-02	28.30	28.30	27.61	27.89	183023
2021-02-03	27.74	28.26	27.30	28.19	156362
2021-02-04	28.21	28.87	28.20	28.52	156282
2021-02-05	28.85	28.99	28.41	28.81	110027
2021-02-08	28.90	29.28	28.42	29.24	170938
2021-02-09	29.48	29.74	29.00	29.26	195503
2021-02-10	28.92	29.96	28.92	29.52	243832
2021-02-11	29.70	30.80	29.61	30.30	324299
2021-02-12	30.18	30.46	29.89	30.08	414638
2021-02-16	30.24	30.24	28.88	29.19	501528
2021-02-17	29.07	29.79	28.90	29.20	325676
2021-02-18	28.94	29.71	28.94	29.26	332147
2021-02-19	29.28	29.65	29.16	29.30	327893
2021-02-22	29.30	30.46	29.24	30.45	283715
2021-02-23	31.52	31.79	31.23	31.62	472911
2021-02-24	31.74	32.89	31.66	32.68	430871
2021-02-25	32.70	33.73	32.56	32.69	549995
2021-02-26	32.79	32.98	31.08	31.08	355357
2021-03-01	31.81	32.41	31.45	31.98	301563
2021-03-02	31.83	32.52	31.19	32.41	472857
2021-03-03	32.52	34.27	32.40	33.90	502435
2021-03-04	33.95	34.49	33.03	33.82	483958
2021-03-05	34.28	34.70	33.49	34.60	427255
2021-03-08	34.71	36.31	34.52	36.28	696176
2021-03-09	36.40	36.60	35.56	35.32	1034900
2021-03-10	35.30	35.34	34.57	34.84	324678
2021-03-11	34.84	35.14	34.18	34.71	512256
2021-03-12	34.87	35.67	34.73	35.49	263380
2021-03-15	35.29	35.94	34.69	35.62	198736
2021-03-16	35.34	35.34	34.24	34.28	281405
2021-03-17	34.21	35.05	34.16	34.98	396046
2021-03-18	35.16	35.38	34.53	34.83	420732
2021-03-19	34.98	35.14	33.75	33.75	766077
2021-03-22	33.76	33.76	32.60	32.97	247987
2021-03-23	33.21	33.35	32.43	32.53	326093
2021-03-24	32.84	33.48	32.34	32.34	299347
2021-03-25	32.20	33.09	31.47	32.82	266043
2021-03-26	33.20	33.56	32.99	33.41	221750
2021-03-29	33.23	33.59	32.42	32.47	337896
2021-03-30	32.41	33.21	32.16	32.97	264362
2021-03-31	32.72	32.96	32.10	32.44	503958
2021-04-01	32.63	33.03	32.40	33.02	234267
2021-04-05	33.37	33.37	32.19	32.50	206280
2021-04-06	32.49	33.18	32.49	33.02	257529
2021-04-07	32.92	33.16	32.42	33.03	151187
2021-04-08	33.19	33.19	32.77	32.94	206747
2021-04-09	32.81	33.34	32.81	33.15	190154
2021-04-12	33.21	33.26	32.60	33.21	126993
2021-04-13	33.10	33.48	32.74	33.45	255115
2021-04-14	33.62	33.88	33.30	33.39	171166
2021-04-15	33.62	34.00	33.40	33.99	394119
2021-04-16	34.35	34.35	33.59	33.60	174548
2021-04-19	33.64	33.71	33.23	33.64	204480
2021-04-20	33.37	34.10	33.27	33.64	194991
2021-04-21	33.65	34.19	33.65	33.86	156889
2021-04-22	33.93	34.17	33.71	33.73	194598
2021-04-23	33.84	34.50	33.65	34.34	306946
2021-04-26	34.48	35.35	34.47	34.50	321011
2021-04-27	34.40	34.90	34.40	34.61	256608
2021-04-28	34.36	35.40	34.36	34.69	184762
2021-04-29	34.97	35.61	34.97	35.46	323710
2021-04-30	35.27	35.27	34.66	35.05	233363
2021-05-03	35.29	35.50	34.92	35.17	399348
2021-05-04	35.08	35.26	34.63	34.78	301328
2021-05-05	34.79	33.99	33.63	33.76	170465
2021-05-06	34.39	35.07	34.10	34.86	312110
2021-05-07	34.48	35.24	34.48	35.23	157677
2021-05-10	35.53	36.03	34.91	34.91	342990
2021-05-11	34.51	34.51	33.82	34.23	202025
2021-05-12	34.01	34.37	33.27	33.40	251148
2021-05-13	33.72	34.74	33.64	34.54	237145
2021-05-14	34.69	35.05	34.53	34.97	143304
2021-05-17	36.11	36.14	35.09	35.41	542837
2021-05-18	35.36	35.82	35.13	35.19	219411
2021-05-19	34.77	35.21	34.08	35.03	256768
2021-05-20	35.07	35.07	34.50	34.85	319158
2021-05-21	35.05	35.18	34.67	34.97	159537
2021-05-24	35.06	35.98	35.06	35.74	234533
2021-05-25	36.00	36.05	35.14	35.14	318073
2021-05-26	35.21	35.85	35.21	35.65	222037
2021-05-27	36.44	36.44	35.65	36.00	486594
2021-05-28	36.11	36.56	36.00	36.55	321031
2021-06-01	36.79	37.92	36.58	37.83	1327307
2021-06-02	37.99	38.48	37.69	38.40	376403
2021-06-03	38.51	38.52	37.85	38.15	374051
2021-06-04	38.04	38.13	37.61	38.05	304672
2021-06-07	38.09	38.76	37.91	38.39	543517
2021-06-08	38.29	38.98	38.28	38.31	304314
2021-06-09	38.47	38.58	38.18	38.57	306936
2021-06-10	38.55	38.59	38.28	38.36	207600
2021-06-11	38.32	38.76	37.93	38.76	264232
2021-06-14	38.77	38.95	38.51	38.83	226290
2021-06-15	38.80	38.80	38.39	38.50	297996
2021-06-16	38.43	38.65	38.05	38.25	323677
2021-06-17	38.20	38.36	37.36	37.89	394029
2021-06-18	37.58	37.66	36.87	36.96	570695
2021-06-21	37.47	38.09	37.00	37.88	355522
2021-06-22	37.83	38.08	37.37	37.56	196373
2021-06-23	37.55	37.75	37.43	37.54	151433
2021-06-24	37.67	37.83	37.15	37.38	209533
2021-06-25	37.33	37.61	37.22	37.51	594389
2021-06-28	37.50	37.50	36.34	36.95	283547
2021-06-29	36.97	37.43	36.97	37.16	307544
2021-06-30	37.00	37.60	36.99	37.29	304631
2021-07-01	37.46	37.92	37.19	37.60	236278
2021-07-02	37.73	37.77	37.20	37.46	157806
2021-07-06	37.50	37.59	36.77	37.46	297234
2021-07-07	37.31	37.50	36.79	36.94	236059
2021-07-08	36.55	36.99	36.00	36.59	444260
2021-07-09	36.97	37.82	36.97	37.79	175720
2021-07-12	37.69	38.09	37.59	38.04	335411
2021-07-13	37.93	37.96	36.82	36.95	288573
2021-07-14	37.11	37.56	36.90	37.25	284107
2021-07-15	37.17	37.46	37.09	37.20	276687
2021-07-16	37.49	37.64	36.96	37.00	233266
2021-07-19	36.24	36.65	34.78	34.99	412472
2021-07-20	35.11	36.98	35.01	36.68	445457
2021-07-21	36.98	37.69	36.98	37.42	430318
2021-07-22	37.28	37.28	36.64	36.70	415067
2021-07-23	36.94	37.10	36.37	36.57	300168
2021-07-26	36.73	37.15	36.37	36.69	213860
2021-07-27	36.46	37.11	36.46	36.85	310939
2021-07-28	36.92	37.58	36.65	37.15	393612
2021-07-29	37.36	37.91	37.19	37.22	375358
2021-07-30	37.39	38.15	36.90	36.93	277908
2021-08-02	37.13	37.83	36.74	36.82	330213
2021-08-03	37.04	37.04	36.16	36.92	370789
2021-08-04	36.54	37.01	36.18	36.26	211961
2021-08-05	36.74	37.60	36.71	37.60	188608
2021-08-06	37.81	38.14	37.54	37.93	218455
2021-08-09	38.11	38.11	37.35	37.57	220412
2021-08-10	37.51	37.89	37.22	37.67	167546
2021-08-11	37.79	38.21	37.60	38.15	188956
2021-08-12	38.41	38.61	37.76	38.27	198039
2021-08-13	38.19	38.43	38.05	38.24	124902
2021-08-16	38.18	38.71	38.00	38.10	394162
2021-08-17	37.69	38.15	37.23	37.80	212956
2021-08-18	37.53	37.89	37.32	37.63	144516
2021-08-19	37.34	37.80	37.15	37.57	159552
2021-08-20	37.35	38.03	37.00	37.87	161785
2021-08-23	38.23	38.25	37.70	37.91	126883
2021-08-24	37.97	38.26	37.70	38.15	131291
2021-08-25	38.06	38.65	37.89	38.28	179421
2021-08-26	38.33	38.47	38.03	38.09	213683
2021-08-27	38.44	39.57	38.44	39.39	246294
2021-08-30	39.51	39.51	38.46	39.40	225890
2021-08-31	39.22	40.23	39.22	39.82	346325
2021-09-01	39.97	40.31	39.76	39.90	212686
2021-09-02	40.20	40.20	39.62	39.84	178680
2021-09-03	39.57	39.82	39.31	39.79	139363
2021-09-07	40.14	40.56	39.81	40.11	326464
2021-09-08	39.87	40.62	39.65	39.88	208871
2021-09-09	39.64	39.92	39.27	39.29	244905
2021-09-10	39.46	39.46	38.18	38.19	179255
2021-09-13	38.66	39.60	38.66	39.49	229243
2021-09-14	39.71	39.74	38.89	39.14	181413
2021-09-15	39.42	39.85	39.17	39.65	291590
2021-09-16	39.51	39.93	38.88	38.89	365129
2021-09-17	39.25	39.38	37.99	38.01	673511
2021-09-20	37.39	38.32	37.03	38.10	287974
2021-09-21	38.43	38.62	37.99	38.01	254880
2021-09-22	38.25	39.01	38.24	38.61	216055
2021-09-23	38.71	39.29	38.71	38.89	153606
2021-09-24	38.55	39.13	38.51	38.58	173238
2021-09-27	38.82	39.64	38.63	38.65	290148
2021-09-28	38.32	38.44	37.71	37.92	276355
2021-09-29	38.06	38.28	37.86	37.90	276910
2021-09-30	38.11	38.11	37.27	37.42	322984
2021-10-01	37.53	38.46	37.23	38.15	322346
2021-10-04	38.19	38.58	38.01	38.08	299595
2021-10-05	38.26	38.26	37.59	37.67	237593
2021-10-06	37.29	37.88	36.42	37.82	196481
2021-10-07	38.18	38.67	38.04	38.31	189722
2021-10-08	38.12	38.71	38.12	38.22	128648
2021-10-11	38.17	39.03	37.84	39.00	177666
2021-10-12	38.90	39.57	38.54	39.33	238560
2021-10-13	39.30	39.45	38.98	39.44	181789
2021-10-14	39.74	39.93	39.59	39.75	104428
2021-10-15	40.27	40.39	39.46	39.50	165823
2021-10-18	39.37	39.77	39.14	39.32	165390
2021-10-19	39.42	39.55	38.69	38.76	119568
2021-10-20	38.74	39.47	38.61	39.42	229827
2021-10-21	39.42	39.44	38.92	39.12	209293
2021-10-22	39.32	39.71	39.13	39.22	133016
2021-10-25	39.20	39.58	38.83	39.32	197971
2021-10-26	39.45	39.81	39.21	39.41	164156
2021-10-27	39.21	39.21	37.85	38.21	146196
2021-10-28	38.11	38.36	37.84	38.17	137412
2021-10-29	38.22	38.22	37.76	37.83	299714
2021-11-01	37.99	38.70	37.79	38.55	306840
2021-11-02	39.01	39.01	38.04	38.15	259952
2021-11-03	38.06	39.27	38.06	38.85	593760
2021-11-04	38.87	39.06	38.17	38.33	202593
2021-11-05	38.85	40.18	38.85	40.09	205076
2021-11-08	40.83	40.83	39.06	39.10	305808
2021-11-09	39.07	39.64	39.07	39.61	196799
2021-11-10	39.75	40.24	39.29	39.32	193562
2021-11-11	39.29	39.71	38.82	39.22	121331
2021-11-12	39.31	39.52	38.51	38.58	141440
2021-11-15	39.07	39.07	38.45	38.94	241041
2021-11-16	38.79	38.86	38.31	38.59	180126
2021-11-17	38.43	38.47	37.29	38.27	183512
2021-11-18	38.13	38.34	37.59	37.88	252520
2021-11-19	37.50	37.91	37.50	37.77	221139
2021-11-22	38.26	38.50	37.76	37.81	180474
2021-11-23	37.80	38.41	37.80	38.00	198788
2021-11-24	37.92	38.22	37.72	38.10	85053
2021-11-26	37.03	37.33	35.21	36.01	157925
2021-11-29	36.34	36.34	34.85	35.22	296047
2021-11-30	34.88	34.92	34.28	34.40	361313
2021-12-01	35.33	35.77	33.82	33.84	345722
2021-12-02	34.14	35.45	34.02	35.18	320894
2021-12-03	35.28	35.49	34.62	35.01	224562
2021-12-06	35.87	36.79	35.87	36.39	184689
2021-12-07	36.84	36.84	36.22	36.01	208386
2021-12-08	35.95	36.66	35.81	36.51	151353
2021-12-09	36.40	36.40	35.45	35.87	319352
2021-12-10	36.00	36.02	35.50	35.76	395479
2021-12-13	35.58	35.95	34.86	35.59	253164
2021-12-14	35.53	35.88	34.83	35.01	323568
2021-12-15	34.99	35.57	34.65	35.50	346095
2021-12-16	35.98	36.06	35.16	35.38	196108
2021-12-17	35.27	35.88	34.99	35.65	1291049
2021-12-20	35.28	35.28	34.30	34.85	240742
2021-12-21	35.29	36.12	35.10	36.11	268145
2021-12-22	36.09	36.35	35.59	36.34	159830
2021-12-23	36.71	36.96	36.10	36.36	386536
2021-12-27	36.26	36.74	36.04	36.73	132228
2021-12-28	36.59	36.86	36.41	36.58	110306
2021-12-29	36.74	36.77	36.36	36.76	569657
2021-12-30	37.46	37.85	37.05	37.50	427298
2021-12-31	37.32	37.87	37.11	37.53	159651
2022-01-03	37.59	38.10	37.35	37.66	187059
2022-01-04	38.10	38.86	38.10	38.43	134944
2022-01-05	38.39	38.72	37.90	38.04	166941
2022-01-06	38.36	38.71	38.32	38.43	172364
2022-01-07	38.32	39.16	38.00	38.59	246391
2022-01-10	38.61	38.61	37.85	38.35	261284
2022-01-11	38.51	38.54	37.44	38.35	212473
2022-01-12	38.34	38.57	37.95	37.99	122889
2022-01-13	38.27	39.20	38.25	38.76	199410
2022-01-14	38.60	39.05	38.35	38.88	240806
2022-01-18	38.76	38.95	38.37	38.51	248798
2022-01-19	38.58	38.58	37.28	37.29	207352
2022-01-20	36.65	37.24	35.85	35.91	331275
2022-01-21	35.93	36.25	35.52	35.55	258850
2022-01-24	35.18	35.62	34.26	35.39	313163
2022-01-25	34.83	35.86	34.56	35.52	412397
2022-01-26	35.90	36.48	35.06	35.26	203701
2022-01-27	35.37	35.84	34.47	34.71	192848
2022-01-28	34.72	35.59	34.08	35.56	260988
2022-01-31	35.18	35.99	34.93	35.97	255170
2022-02-01	35.85	36.07	35.30	35.84	261267
2022-02-02	35.84	36.19	35.70	35.91	278365
2022-02-03	35.62	35.90	35.05	35.15	154691
2022-02-04	34.89	35.50	34.44	35.14	149056
2022-02-07	35.16	35.47	35.09	35.18	152680
2022-02-08	35.22	35.48	34.99	35.10	164808
2022-02-09	35.45	36.43	35.17	35.61	295802
2022-02-10	35.15	35.94	35.01	35.14	218417
2022-02-11	35.35	35.82	34.86	35.38	291623
2022-02-14	35.44	35.54	34.66	34.88	251250
2022-02-15	35.05	35.71	35.05	35.42	212600
2022-02-16	35.54	36.57	35.54	36.41	290300
2022-02-17	36.77	37.06	36.36	36.94	366200
2022-02-18	36.81	37.42	36.69	36.69	596032
2022-02-22	36.67	36.67	35.54	36.14	248356
2022-02-23	36.26	36.58	35.64	35.69	234772
2022-02-24	34.99	36.04	34.50	35.89	295768
2022-02-25	36.40	37.01	36.26	36.89	189980
2022-02-28	36.37	36.99	36.21	36.56	365193
2022-03-01	36.43	36.73	36.00	36.25	319607
2022-03-02	36.45	37.20	36.23	37.03	211536
2022-03-03	37.23	37.33	36.79	37.17	172917
2022-03-04	36.79	37.63	36.66	37.61	269662
2022-03-07	37.72	37.72	37.02	37.06	169773
2022-03-08	37.16	37.48	36.67	36.65	297134
2022-03-09	37.02	37.51	36.48	36.53	408705
2022-03-10	36.06	36.85	35.79	36.74	209514
2022-03-11	36.79	37.27	36.29	36.39	199194
2022-03-14	36.57	36.57	35.83	36.13	214635
2022-03-15	36.27	36.72	35.81	36.07	329656
2022-03-16	36.38	36.58	35.49	36.38	314858
2022-03-17	36.27	37.18	36.25	37.17	158560
2022-03-18	37.25	37.25	36.73	37.09	432771
2022-03-21	36.92	37.25	36.26	36.34	235629
2022-03-22	36.49	36.98	36.37	36.48	384286
2022-03-23	36.36	36.57	35.93	36.02	291862
2022-03-24	35.93	36.19	35.72	36.06	279461
2022-03-25	36.10	36.92	36.10	36.90	255769
2022-03-28	36.79	37.10	36.37	37.10	310040
2022-03-29	37.52	38.96	37.52	38.84	426770
2022-03-30	38.88	39.10	38.39	38.47	134442
2022-03-31	38.33	38.65	37.84	37.89	343645
2022-04-01	38.03	38.72	38.03	38.71	331384
2022-04-04	38.76	38.76	37.53	37.82	234135
2022-04-05	37.88	38.44	36.77	36.85	253099
2022-04-06	36.76	37.26	36.47	37.08	329225
2022-04-07	36.83	36.83	35.84	36.08	291767
2022-04-08	35.93	36.29	35.70	35.79	550358
2022-04-11	35.70	36.62	35.09	35.36	662905
2022-04-12	35.51	35.98	35.28	35.37	313529
2022-04-13	35.45	36.23	35.21	36.12	321462
2022-04-14	36.31	36.54	35.97	36.09	182761
2022-04-18	35.89	36.28	35.59	35.82	224120
2022-04-19	35.93	36.61	35.93	36.38	227641
2022-04-20	36.76	37.25	36.70	36.79	306691
2022-04-21	37.11	37.18	36.83	36.86	270523
2022-04-22	36.80	36.94	36.45	36.50	266821
2022-04-25	36.39	36.58	35.69	36.55	357599
2022-04-26	36.16	36.75	35.85	35.85	303692
2022-04-27	35.71	37.55	35.39	37.21	543558
2022-04-28	37.53	38.11	36.93	37.94	290948
2022-04-29	37.82	37.93	36.54	36.60	496994
2022-05-02	36.72	36.72	34.89	35.26	323827
2022-05-03	35.19	35.67	34.57	35.48	269850
2022-05-04	36.18	36.70	35.15	36.01	236834
2022-05-05	35.60	35.87	34.50	34.84	263975
2022-05-06	34.58	34.85	33.92	34.38	188199
2022-05-09	34.12	34.21	32.93	33.15	294087
2022-05-10	33.51	33.66	31.97	32.34	275953
2022-05-11	32.55	33.34	31.76	31.92	246740
2022-05-12	32.05	32.42	31.63	32.34	305443
2022-05-13	32.54	33.00	32.09	32.89	335802
2022-05-16	32.84	33.19	32.56	32.82	253433
2022-05-17	33.10	33.65	32.91	33.56	218847
2022-05-18	33.33	33.42	32.52	32.75	289207
2022-05-19	32.79	32.93	31.91	31.91	280937
2022-05-20	32.16	32.16	30.97	31.69	292148
2022-05-23	32.17	32.41	31.47	32.26	214033
2022-05-24	32.00	32.84	31.61	32.77	168903
2022-05-25	32.63	33.27	32.58	33.05	145046
2022-05-26	33.43	33.63	33.23	33.25	152231
2022-05-27	33.37	34.28	33.37	34.16	270346
2022-05-31	33.85	34.17	33.55	34.10	515770
2022-06-01	34.13	34.13	33.00	33.30	346762
2022-06-02	33.35	33.44	32.65	33.41	160098
2022-06-03	33.28	33.38	32.77	32.94	139586
2022-06-06	33.18	33.18	32.21	32.24	218068
2022-06-07	31.98	32.96	31.78	32.62	400415
2022-06-08	32.37	32.38	31.59	31.81	148036
2022-06-09	31.89	31.89	31.11	31.17	240428
2022-06-10	30.70	31.12	30.46	30.87	195180
2022-06-13	30.31	30.31	29.24	29.44	304684
2022-06-14	29.58	29.58	28.50	28.80	359783
2022-06-15	29.14	30.07	28.96	29.53	301674
2022-06-16	29.01	29.14	28.42	28.86	443323
2022-06-17	29.11	29.79	28.78	29.51	503257
2022-06-21	29.79	30.10	29.21	29.21	235196
2022-06-22	28.79	29.76	28.79	29.24	200490
2022-06-23	29.28	29.73	29.07	29.59	160481
2022-06-24	29.72	30.49	29.72	30.43	392378
2022-06-27	30.51	30.68	30.09	30.30	141796
2022-06-28	30.63	30.90	29.98	30.02	134193
2022-06-29	29.87	29.93	29.44	29.72	130147
2022-06-30	29.37	29.99	29.12	29.70	214555
2022-07-01	29.55	30.22	29.53	30.18	174365
2022-07-05	30.00	30.51	29.38	30.46	342321
2022-07-06	30.35	30.67	29.82	29.90	255851
2022-07-07	30.16	30.37	29.94	29.96	108293
2022-07-08	29.90	29.99	29.46	29.53	123329
2022-07-11	29.35	29.47	29.03	29.16	127095
2022-07-12	29.02	29.90	29.02	29.87	202811
2022-07-13	29.53	29.63	29.23	29.36	98428
2022-07-14	28.52	28.99	28.38	28.87	169371
2022-07-15	29.34	29.42	28.83	29.36	202056
2022-07-18	29.56	29.69	29.40	29.53	254857
2022-07-19	29.90	30.13	29.89	30.11	368160
2022-07-20	30.14	30.49	29.95	30.13	219650
2022-07-21	29.74	29.84	29.30	29.79	133236
2022-07-22	29.92	30.06	29.35	29.68	208588
2022-07-25	29.88	30.23	29.70	29.95	178139
2022-07-26	29.99	30.18	29.62	29.70	179385
2022-07-27	29.43	29.96	28.75	29.86	319274
2022-07-28	29.98	30.32	29.89	30.27	201221
2022-07-29	30.28	30.47	30.04	30.23	209131
2022-08-01	30.11	30.31	29.87	30.02	275512
2022-08-02	29.91	29.94	29.17	29.23	281893
2022-08-03	29.35	29.55	28.95	29.11	237281
2022-08-04	30.24	30.24	28.85	28.94	310304
2022-08-05	28.77	29.35	28.72	29.28	328833
2022-08-08	29.67	30.02	29.51	29.61	210954
2022-08-09	29.66	29.86	29.35	29.57	202279
2022-08-10	29.97	30.21	29.69	29.99	292943
2022-08-11	30.40	30.45	30.04	30.18	195502
2022-08-12	30.27	30.49	30.19	30.43	246621
2022-08-15	30.58	30.81	30.30	30.65	169794
2022-08-16	30.48	30.64	30.41	30.57	185463
2022-08-17	30.26	30.29	29.74	29.84	190314
2022-08-18	30.01	30.24	29.89	30.16	174237
2022-08-19	30.04	30.04	29.43	29.69	172241
2022-08-22	29.45	29.45	28.76	28.89	172491
2022-08-23	28.86	28.96	28.51	28.52	165084
2022-08-24	28.44	28.63	28.35	28.55	158138
2022-08-25	28.66	29.05	28.56	28.98	303186
2022-08-26	29.12	29.12	28.46	28.53	262308
2022-08-29	29.24	29.25	28.43	28.45	273488
2022-08-30	28.56	28.70	28.09	28.14	218892
2022-08-31	28.07	28.22	27.75	27.76	237286
2022-09-01	27.64	27.67	27.14	27.66	200275
2022-09-02	27.95	27.95	27.29	27.41	226697
2022-09-06	27.51	27.62	27.09	27.29	228409
2022-09-07	27.05	27.65	26.98	27.65	208814
2022-09-08	27.41	28.02	27.22	27.97	191996
2022-09-09	28.21	28.31	28.03	28.05	136806
2022-09-12	28.41	28.69	28.08	28.45	230721
2022-09-13	27.94	28.04	27.21	27.37	186353
2022-09-14	27.40	27.40	26.71	27.00	277939
2022-09-15	27.02	27.41	26.78	27.00	421170
2022-09-16	26.90	27.44	26.49	27.41	510512
2022-09-19	27.21	27.36	26.89	27.21	576024
2022-09-20	26.81	27.22	26.57	27.12	481574
2022-09-21	27.28	27.47	26.60	26.61	326986
2022-09-22	26.56	26.60	26.02	26.20	223651
2022-09-23	26.00	26.00	24.99	25.46	232634
2022-09-26	25.34	25.34	24.22	24.65	344021
2022-09-27	24.80	24.83	24.08	24.20	289141
2022-09-28	24.42	25.63	24.01	25.57	380272
2022-09-29	25.15	25.29	24.59	25.18	420123
2022-09-30	25.30	26.00	25.26	25.72	453191
2022-10-03	26.08	26.08	25.50	25.67	313047
2022-10-04	25.88	26.60	25.88	26.20	320714
2022-10-05	25.81	25.85	24.78	25.32	280419
2022-10-06	25.34	25.34	24.86	25.02	187140
2022-10-07	24.78	25.02	24.69	24.92	460637
2022-10-10	25.10	25.20	24.68	24.93	386550
2022-10-11	24.86	25.66	24.61	25.30	582323
2022-10-12	25.28	25.42	24.95	25.15	283721
2022-10-13	24.65	25.68	24.46	25.44	278424
2022-10-14	25.74	25.89	24.85	24.96	301052
2022-10-17	25.40	26.21	25.40	26.01	304172
2022-10-18	26.35	26.64	26.05	26.33	340785
2022-10-19	26.12	26.31	25.57	25.62	209326
2022-10-20	25.54	26.05	25.39	25.83	256320
2022-10-21	25.98	26.28	25.66	26.25	306515
2022-10-24	26.49	26.88	26.25	26.73	279492
2022-10-25	26.77	28.02	26.77	27.63	359193
2022-10-26	28.41	28.91	27.23	27.64	428341
2022-10-27	27.92	28.12	27.11	27.19	423740
2022-10-28	27.17	27.44	26.95	27.44	706705
2022-10-31	27.30	27.48	27.10	27.48	475690
2022-11-01	27.82	28.01	27.49	28.01	255805
2022-11-02	27.79	28.25	27.44	27.49	415675
2022-11-03	27.70	28.33	27.13	28.21	363893
2022-11-04	28.52	28.68	27.87	28.25	502306
2022-11-07	28.64	28.74	27.73	27.99	358543
2022-11-08	28.05	28.15	27.42	27.70	248084
2022-11-09	27.48	27.77	27.08	27.22	331337
2022-11-10	28.20	28.93	28.20	28.91	420658
2022-11-11	28.90	29.08	28.35	28.58	243519
2022-11-14	28.33	28.67	27.95	27.97	197355
2022-11-15	28.20	28.44	27.84	28.24	216059
2022-11-16	28.23	28.23	27.77	27.81	197433
2022-11-17	27.52	28.09	27.35	28.02	280416
2022-11-18	28.55	28.88	28.15	28.82	372249
2022-11-21	28.82	28.90	28.10	28.34	235176
2022-11-22	28.44	28.67	28.11	28.31	477065
2022-11-23	28.12	28.26	27.64	27.92	233450
2022-11-25	27.89	28.37	27.80	28.36	97100
2022-11-28	28.23	28.27	27.77	28.02	470043
2022-11-29	27.93	28.48	27.88	28.46	352625
2022-11-30	28.42	29.36	27.99	29.29	535367
2022-12-01	29.43	29.67	28.19	28.40	421426
2022-12-02	28.04	28.50	27.83	27.95	394483
2022-12-05	27.69	27.93	27.24	27.26	257177
2022-12-06	27.22	27.40	27.04	26.85	198324
2022-12-07	26.77	27.50	26.77	26.98	227820
2022-12-08	27.06	27.48	27.06	27.14	177600
2022-12-09	26.95	27.37	26.95	27.16	158557
2022-12-12	27.20	27.20	26.77	27.00	264564
2022-12-13	27.85	27.96	27.27	27.38	368150
2022-12-14	27.24	27.87	27.20	27.58	268036
2022-12-15	27.39	27.48	27.11	27.21	416002
2022-12-16	26.81	26.98	26.36	26.78	1396844
2022-12-19	26.62	26.74	26.15	26.30	213887
2022-12-20	26.23	26.41	25.95	26.24	302643
2022-12-21	26.39	26.75	26.35	26.39	206186
2022-12-22	26.20	26.50	25.88	26.49	266398
2022-12-23	26.32	26.59	26.25	26.53	106099
2022-12-27	26.53	26.76	26.38	26.66	68908
2022-12-28	26.77	26.78	25.98	26.09	172416
2022-12-29	26.27	26.69	26.21	26.65	183571
2022-12-30	26.56	26.71	26.19	26.50	211850
2023-01-03	26.87	27.15	26.27	26.51	253403
2023-01-04	26.89	27.28	26.62	26.96	249737
2023-01-05	26.80	27.03	26.26	26.40	250774
2023-01-06	26.64	27.07	26.58	27.04	174181
2023-01-09	27.02	27.11	26.58	26.73	178773
2023-01-10	26.63	26.64	26.35	26.63	161464
2023-01-11	26.71	27.24	26.71	27.14	411270
2023-01-12	27.32	27.73	27.13	27.72	306802
2023-01-13	27.51	27.74	27.46	27.64	214091
2023-01-17	27.70	27.89	27.60	27.88	199980
2023-01-18	28.05	28.13	27.24	27.50	128242
2023-01-19	27.43	27.53	27.22	27.28	213014
2023-01-20	27.41	27.41	26.97	27.22	192066
2023-01-23	27.16	27.42	27.01	27.17	339556
2023-01-24	27.00	27.23	26.92	27.07	295458
2023-01-25	26.90	27.20	26.72	27.09	187849
2023-01-26	27.22	27.39	26.97	27.28	165647
2023-01-27	27.12	27.82	27.12	27.76	108816
2023-01-30	27.59	27.80	27.58	27.79	143670
2023-01-31	27.88	28.55	27.78	28.46	490267
2023-02-01	28.31	29.09	28.26	28.97	342700
2023-02-02	29.09	29.73	29.09	29.66	225313
2023-02-03	29.28	29.28	28.72	28.89	315062
2023-02-06	28.67	28.67	28.17	28.30	160584
2023-02-07	28.06	28.64	27.59	28.29	235272
2023-02-08	27.90	27.90	26.70	27.06	428028
2023-02-09	27.41	27.69	26.33	26.45	537015
2023-02-10	26.42	26.68	26.10	26.43	999178
2023-02-13	26.56	26.72	26.45	26.49	509934
2023-02-14	26.33	26.88	26.31	26.40	268894
2023-02-15	26.22	26.58	26.22	26.54	186057
2023-02-16	26.22	26.56	26.10	26.36	339902
2023-02-17	26.49	26.49	25.93	26.30	257101
2023-02-21	26.04	26.13	25.45	25.48	193507
2023-02-22	25.56	26.15	25.51	25.74	325485
2023-02-23	25.90	26.05	25.49	25.81	172194
2023-02-24	25.50	25.58	25.32	25.47	239463
2023-02-27	25.71	25.88	25.33	25.45	196317
2023-02-28	25.43	25.72	25.21	25.23	313115
2023-03-01	25.05	25.09	24.61	25.09	242146
2023-03-02	24.92	24.97	24.69	24.90	392814
2023-03-03	25.00	25.12	24.78	24.83	335863
2023-03-06	24.91	24.94	24.39	24.46	335350
2023-03-07	24.51	24.66	23.23	23.27	802273
2023-03-08	23.27	23.39	22.02	22.50	2915522
2023-03-09	22.50	22.77	21.31	21.38	1829711
2023-03-10	21.21	21.50	19.55	19.79	1393122
2023-03-13	19.62	19.89	18.81	19.54	1628061
2023-03-14	20.21	20.21	18.68	18.96	906948
2023-03-15	18.48	19.02	18.28	18.82	1274205
2023-03-16	18.67	19.02	17.92	18.62	1102992
2023-03-17	18.46	18.58	17.33	17.40	2191571
2023-03-20	17.65	18.20	17.34	17.55	1144521
2023-03-21	17.98	18.47	17.84	18.17	894334
2023-03-22	18.08	18.13	17.01	17.03	613515
2023-03-23	17.09	17.27	16.38	16.48	650384
2023-03-24	16.27	17.10	16.04	17.09	537839
2023-03-27	17.38	17.53	17.19	17.27	432595
2023-03-28	17.10	17.59	16.93	17.54	488858
2023-03-29	17.67	18.05	17.61	18.00	382167
2023-03-30	18.26	18.39	17.93	18.08	326276
2023-03-31	18.26	18.59	18.10	18.59	563626
2023-04-03	18.69	18.78	18.11	18.30	407567
2023-04-04	18.45	18.45	17.89	18.13	336393
2023-04-05	18.00	18.49	17.93	18.45	659514
2023-04-06	18.61	18.63	18.22	18.55	378867
2023-04-10	18.54	18.65	17.74	18.22	574474
2023-04-11	18.43	18.47	18.04	18.15	798602
2023-04-12	18.37	18.37	17.59	17.69	542505
2023-04-13	17.67	17.93	17.45	17.72	450272
2023-04-14	17.82	18.05	17.28	17.45	460162
2023-04-17	17.46	18.25	17.35	18.25	392841
2023-04-18	18.17	18.17	17.65	17.75	360588
2023-04-19	17.63	18.39	17.51	18.37	367063
2023-04-20	18.19	18.38	18.09	18.18	422134
2023-04-21	18.25	18.29	17.73	17.94	261130
2023-04-24	17.96	18.08	17.63	17.85	273823
2023-04-25	17.52	17.77	17.30	17.39	377517
2023-04-26	17.53	18.30	17.53	17.89	683697
2023-04-27	17.73	18.35	17.73	18.29	412626
2023-04-28	18.30	18.93	18.04	18.20	409340
2023-05-01	18.12	18.24	17.80	17.97	411670
2023-05-02	17.77	17.85	17.06	17.71	719111
2023-05-03	17.86	18.25	17.59	17.77	739223
2023-05-04	17.80	18.74	17.71	18.67	1040366
2023-05-05	19.03	19.60	18.61	18.91	659116
2023-05-08	19.10	19.18	18.79	18.88	539943
2023-05-09	18.69	18.97	18.42	18.85	501609
2023-05-10	19.18	19.29	18.67	18.94	304385
2023-05-11	18.94	18.94	18.56	18.86	357484
2023-05-12	19.02	19.17	18.64	18.78	408575
2023-05-15	18.96	19.12	18.75	18.94	475199
2023-05-16	18.87	18.98	18.31	18.32	298814
2023-05-17	18.48	18.91	18.31	18.73	508870
2023-05-18	18.63	18.89	18.44	18.84	332370
2023-05-19	19.04	19.45	18.90	18.97	724806
2023-05-22	19.10	19.49	18.88	19.32	509111
2023-05-23	19.37	20.13	19.31	19.59	361440
2023-05-24	19.51	19.62	18.99	19.10	480682
2023-05-25	18.75	19.00	18.44	18.85	380671
2023-05-26	18.93	19.05	18.70	18.97	378390
2023-05-30	19.06	19.32	18.96	19.22	326819
2023-05-31	19.10	19.28	19.00	19.05	744484
2023-06-01	19.13	19.13	18.64	18.82	326619
2023-06-02	19.20	19.74	19.08	19.59	392796
2023-06-05	19.49	19.57	19.04	19.59	259367
2023-06-06	19.33	19.98	19.28	19.42	466762
2023-06-07	19.49	20.53	19.46	20.38	549643
2023-06-08	20.36	20.36	19.63	19.78	428870
2023-06-09	19.71	19.96	19.52	19.84	284806
2023-06-12	19.80	19.98	19.54	19.69	341778
2023-06-13	19.70	20.12	19.62	19.66	296680
2023-06-14	19.75	19.98	19.34	19.49	319407
2023-06-15	19.50	19.79	19.30	19.78	293113
2023-06-16	19.92	19.92	19.52	19.70	763606
2023-06-20	19.65	19.65	19.18	19.30	294715
2023-06-21	19.16	19.25	18.85	19.10	244972
2023-06-22	19.22	19.22	18.34	18.45	457747
2023-06-23	18.22	18.46	17.83	18.08	1115039
2023-06-26	18.08	18.97	18.05	18.79	538590
2023-06-27	18.82	19.38	18.56	19.20	378406
2023-06-28	19.26	19.26	18.54	18.65	415763
2023-06-29	18.64	19.21	18.41	19.16	338144
2023-06-30	19.37	19.48	18.92	19.20	527640
2023-07-03	19.10	19.78	19.10	19.68	226119
2023-07-05	19.53	19.83	19.22	19.52	393716
2023-07-06	19.20	19.35	18.83	19.29	249829
2023-07-07	19.31	20.04	19.30	19.74	320848
2023-07-10	19.70	20.01	19.60	19.96	267493
2023-07-11	20.11	20.60	19.96	20.54	295640
2023-07-12	20.93	21.14	20.56	20.59	350521
2023-07-13	20.56	20.87	20.48	20.87	253228
2023-07-14	20.76	20.83	20.48	20.79	222365
2023-07-17	20.75	20.95	20.64	20.85	350142
2023-07-18	20.94	21.75	20.83	21.63	518657
2023-07-19	21.83	22.33	21.80	22.23	411610
2023-07-20	22.31	22.31	21.85	22.12	569453
2023-07-21	22.25	22.25	21.83	21.99	533312
2023-07-24	21.97	22.56	21.97	22.41	352859
2023-07-25	22.31	22.49	22.12	22.29	589504
2023-07-26	22.05	23.17	22.05	22.50	469698
2023-07-27	22.50	22.74	22.15	22.20	309112
2023-07-28	22.48	22.54	22.25	22.40	236815
2023-07-31	22.36	22.61	22.29	22.50	301550
2023-08-01	22.52	22.52	21.82	22.20	471895
2023-08-02	21.91	22.33	21.91	22.27	169309
2023-08-03	22.16	22.37	21.89	22.31	294943
2023-08-04	22.36	22.73	22.30	22.50	608627
2023-08-07	22.50	22.97	22.38	22.96	320994
2023-08-08	22.59	22.69	22.31	22.52	278235
2023-08-09	22.44	22.55	22.16	22.38	270192
2023-08-10	22.41	22.67	22.07	22.19	302572
2023-08-11	22.09	22.31	22.08	22.28	145224
2023-08-14	22.14	22.18	21.83	21.93	225504
2023-08-15	21.61	21.61	21.20	21.26	264701
2023-08-16	21.29	21.32	20.94	20.97	325808
2023-08-17	20.94	21.17	20.83	20.85	191693
2023-08-18	20.67	20.99	20.67	20.90	180372
2023-08-21	20.89	20.95	20.54	20.62	277771
2023-08-22	20.68	20.81	20.41	20.46	151639
2023-08-23	20.65	20.97	20.42	20.93	140834
2023-08-24	20.88	21.37	20.88	20.92	199373
2023-08-25	20.94	21.12	20.78	20.79	113131
2023-08-28	20.90	21.48	20.88	21.30	232326
2023-08-29	21.27	21.58	21.13	21.53	188627
2023-08-30	21.48	21.66	21.40	21.57	542175
2023-08-31	21.50	21.58	21.29	21.41	280631
2023-09-01	21.61	21.74	21.41	21.54	202469
2023-09-05	21.26	21.34	20.74	20.46	541506
2023-09-06	20.60	20.85	20.42	20.80	273875
2023-09-07	20.69	20.86	20.61	20.66	255480
2023-09-08	20.55	20.78	20.33	20.48	359454
2023-09-11	20.66	20.80	20.35	20.48	394127
2023-09-12	20.45	20.60	20.38	20.59	270221
2023-09-13	20.66	20.66	20.19	20.23	360897
2023-09-14	20.49	20.83	20.49	20.78	321573
2023-09-15	20.65	20.77	20.35	20.57	1656455
2023-09-18	20.49	20.67	20.26	20.40	210663
2023-09-19	20.45	20.67	20.38	20.55	279961
2023-09-20	20.76	20.96	20.32	20.32	188897
2023-09-21	20.15	20.15	19.25	19.26	382501
2023-09-22	19.29	19.56	18.98	19.00	439710
2023-09-25	18.85	19.00	18.81	18.96	577620
2023-09-26	18.82	19.06	18.70	18.87	447505
2023-09-27	18.96	19.28	18.90	18.99	410956
2023-09-28	19.09	19.60	19.09	19.51	358627
2023-09-29	19.80	19.88	19.25	19.45	355659
2023-10-02	19.41	19.41	18.85	19.04	272420
2023-10-03	18.85	18.88	17.94	18.12	481776
2023-10-04	18.19	18.45	18.11	18.41	222244
2023-10-05	18.36	18.57	18.17	18.39	309747
2023-10-06	18.20	18.38	17.64	18.19	231962
2023-10-09	17.97	18.52	17.97	18.36	147885
2023-10-10	18.36	18.66	18.30	18.45	219929
2023-10-11	18.62	18.87	18.50	18.84	287831
2023-10-12	18.81	18.81	18.25	18.44	181984
2023-10-13	18.56	18.57	18.05	18.29	207631
2023-10-16	18.52	18.80	18.38	18.73	217399
2023-10-17	18.56	19.25	18.56	19.05	267339
2023-10-18	18.84	18.84	18.56	18.60	138346
2023-10-19	18.38	18.79	18.07	18.08	201937
2023-10-20	18.19	18.29	17.98	17.98	197314
2023-10-23	17.85	18.11	17.15	17.58	1124933
2023-10-24	17.79	17.97	17.55	17.62	475598
2023-10-25	17.39	17.68	17.24	17.50	367210
2023-10-26	17.59	18.01	17.47	17.85	354234
2023-10-27	17.82	17.91	17.52	17.71	321046
2023-10-30	17.85	18.04	17.52	17.93	245861
2023-10-31	18.04	18.15	17.65	17.75	694481
2023-11-01	17.73	18.01	17.57	17.97	512031
2023-11-02	18.31	19.08	18.23	19.05	444658
2023-11-03	19.54	19.96	19.38	19.95	320643
2023-11-06	19.86	20.14	19.50	19.70	260538
2023-11-07	19.63	19.75	19.04	19.10	355987
2023-11-08	19.21	19.21	18.85	18.98	255885
2023-11-09	19.15	19.15	18.31	18.42	421285
2023-11-10	18.64	18.66	18.30	18.40	301833
2023-11-13	18.25	18.50	18.00	18.48	242963
2023-11-14	19.38	20.35	19.38	19.98	347475
2023-11-15	19.98	20.35	19.88	19.91	332872
2023-11-16	19.91	20.01	19.25	19.26	279846
2023-11-17	19.51	19.51	19.18	19.23	623647
2023-11-20	19.37	19.37	18.97	19.08	339885
2023-11-21	18.85	18.94	18.56	18.62	363120
2023-11-22	18.86	18.87	18.64	18.76	294287
2023-11-24	18.69	18.81	18.60	18.79	120149
2023-11-27	18.70	19.18	18.44	19.01	534763
2023-11-28	18.95	19.58	18.78	19.57	384506
2023-11-29	19.80	20.27	19.77	19.80	365035
2023-11-30	19.88	20.17	19.63	20.14	729708
2023-12-01	20.00	21.17	20.00	21.10	542714
2023-12-04	21.00	21.48	21.00	21.35	391556
2023-12-05	21.27	21.40	20.93	21.06	342278
2023-12-06	21.29	21.50	21.01	21.18	487317
2023-12-07	21.31	21.63	21.06	21.48	419464
2023-12-08	21.37	21.53	21.11	21.51	414629
2023-12-11	21.43	21.61	21.36	21.46	493666
2023-12-12	21.49	21.59	21.25	21.42	850622
2023-12-13	21.53	22.70	21.31	22.52	462182
2023-12-14	23.24	23.72	23.15	23.47	666782
2023-12-15	23.40	23.57	22.89	23.00	1035878
2023-12-18	23.17	23.17	22.56	22.56	334758
2023-12-19	22.76	22.95	22.66	22.67	522034
2023-12-20	22.61	23.34	22.59	22.63	385421
2023-12-21	22.77	23.04	22.48	22.75	340858
2023-12-22	22.96	23.30	22.64	22.65	307738
2023-12-26	22.75	23.07	22.59	23.04	146419
2023-12-27	23.07	23.13	22.79	22.87	191116
2023-12-28	22.68	23.01	22.65	22.97	271126
2023-12-29	22.98	22.98	22.51	22.51	296207
2024-01-02	22.51	23.13	22.44	22.94	270834
2024-01-03	22.86	22.86	22.20	22.26	271875
2024-01-04	22.30	22.66	22.19	22.46	216643
2024-01-05	22.17	22.98	22.11	22.78	340524
2024-01-08	22.74	23.31	22.71	23.23	198764
2024-01-09	22.86	23.19	22.77	23.15	250787
2024-01-10	23.28	23.85	23.25	23.75	341826
2024-01-11	23.55	23.62	23.11	23.45	310703
2024-01-12	23.85	23.85	23.26	23.43	153816
2024-01-16	23.13	23.15	22.74	22.90	227181
2024-01-17	22.43	22.75	22.02	22.47	287676
2024-01-18	22.55	22.56	22.00	22.29	234269
2024-01-19	22.39	23.03	22.03	23.00	454152
2024-01-22	23.17	23.64	23.17	23.52	483645
2024-01-23	23.80	23.85	23.11	23.42	427586
2024-01-24	23.81	23.82	23.14	23.32	341774
2024-01-25	23.77	23.82	23.55	23.75	512505
2024-01-26	23.92	23.92	23.49	23.60	252418
2024-01-29	23.57	23.89	23.43	23.80	234883
2024-01-30	23.65	23.78	23.18	23.24	329629
2024-01-31	23.25	23.25	22.31	22.43	543000
2024-02-01	22.43	22.46	21.60	22.44	326717
2024-02-02	22.00	22.49	21.91	22.28	342280
2024-02-05	21.90	21.94	21.59	21.67	186202
2024-02-06	21.53	21.99	21.53	21.79	219875
2024-02-07	21.66	21.84	21.18	21.61	527628
2024-02-08	21.49	22.35	21.43	22.18	297069
2024-02-09	22.18	22.41	22.00	22.26	522200
2024-02-12	22.34	22.78	22.34	22.53	188083
2024-02-13	21.67	21.67	21.10	21.46	384489
2024-02-14	21.78	21.85	21.44	21.53	286219
2024-02-15	21.75	22.21	21.75	21.99	365865
2024-02-16	21.59	22.03	21.33	21.78	286374
2024-02-20	21.49	21.92	21.49	21.63	206523
2024-02-21	21.58	21.93	21.58	21.86	587262
2024-02-22	21.82	21.82	21.46	21.63	262725
2024-02-23	21.52	21.84	21.39	21.53	269509
2024-02-26	21.40	21.56	21.02	21.02	214089
2024-02-27	21.22	21.43	21.19	21.25	188141
2024-02-28	21.05	21.65	21.05	21.25	390493
2024-02-29	21.60	21.83	21.45	21.57	241052
2024-03-01	21.53	21.69	21.22	21.59	247096
2024-03-04	21.59	21.76	21.31	21.47	361702
2024-03-05	21.35	21.81	21.35	21.30	511171
2024-03-06	21.40	21.50	20.70	20.80	477381
2024-03-07	21.01	21.20	20.81	20.97	264446
2024-03-08	21.26	21.42	20.99	21.00	215886
2024-03-11	20.99	21.23	20.93	21.16	170012
2024-03-12	21.13	21.34	21.02	21.30	266211
2024-03-13	21.26	21.48	21.13	21.23	328659
2024-03-14	21.10	21.10	20.66	21.01	396718
2024-03-15	20.83	21.27	20.83	21.17	592422
2024-03-18	21.17	21.24	21.03	21.11	338221
2024-03-19	21.07	21.29	21.01	21.13	278518
2024-03-20	20.95	21.63	20.95	21.51	206566
2024-03-21	21.70	21.94	21.35	21.41	748812
2024-03-22	21.47	21.53	20.99	21.05	237818
2024-03-25	21.17	21.36	21.17	21.34	228995
2024-03-26	21.41	21.50	21.07	21.09	226999
2024-03-27	21.30	21.68	21.30	21.64	206205
2024-03-28	21.75	22.04	21.75	21.91	175346
2024-04-01	21.84	21.84	21.10	21.12	253330
2024-04-02	21.01	21.18	20.80	21.10	331754
2024-04-03	20.89	21.15	20.89	21.13	176819
2024-04-04	21.37	21.47	20.79	20.86	196624
2024-04-05	20.74	20.87	20.63	20.77	133482
2024-04-08	20.91	21.43	20.91	21.42	209758
2024-04-09	21.46	22.28	21.35	22.27	337888
2024-04-10	21.61	21.61	20.64	20.81	365597
2024-04-11	20.85	21.07	20.68	21.04	282665
2024-04-12	21.04	21.04	20.65	20.77	291276
2024-04-15	20.86	20.93	20.33	20.53	202173
2024-04-16	20.27	20.62	20.03	20.36	336309
2024-04-17	20.43	20.63	20.31	20.46	213831
2024-04-18	20.59	20.82	20.40	20.56	257002
2024-04-19	20.48	21.03	20.48	20.99	263022
2024-04-22	20.98	21.41	20.91	21.28	232488
2024-04-23	21.38	21.86	21.38	21.62	195177
2024-04-24	21.43	21.43	21.14	21.29	249616
2024-04-25	21.03	21.35	20.94	21.24	256903
2024-04-26	21.33	21.57	21.21	21.23	189100
2024-04-29	21.42	21.75	21.42	21.72	193545
2024-04-30	21.50	21.69	21.33	21.35	217759
2024-05-01	21.13	22.01	21.03	21.45	330243
2024-05-02	21.72	21.77	21.23	21.56	313975
2024-05-03	21.92	22.08	21.24	21.51	248155
2024-05-06	21.70	21.79	21.58	21.73	174676
2024-05-07	21.82	22.25	21.82	22.03	352194
2024-05-08	21.84	22.09	21.78	22.08	270195
2024-05-09	22.21	22.31	22.06	22.20	152814
2024-05-10	22.23	22.27	21.85	21.95	133391
2024-05-13	22.11	22.33	22.11	22.26	291230
2024-05-14	22.50	22.66	22.37	22.59	252040
2024-05-15	22.96	23.02	22.58	22.62	152665
2024-05-16	22.55	22.81	22.50	22.79	365953
2024-05-17	22.89	22.99	22.74	22.95	160708
2024-05-20	22.90	22.97	22.16	22.16	295585
2024-05-21	22.12	22.38	21.99	22.32	187934
2024-05-22	22.26	22.36	21.76	21.78	207104
2024-05-23	21.74	21.74	20.88	21.08	298935
2024-05-24	21.19	21.32	21.08	21.13	611080
2024-05-28	21.31	21.41	20.88	20.91	297308
2024-05-29	20.63	20.99	20.56	20.91	447035
2024-05-30	21.08	21.26	20.92	21.12	297248
2024-05-31	21.18	21.78	21.05	21.75	675662
2024-06-03	21.90	21.94	21.00	21.79	377482
2024-06-04	21.72	22.13	21.61	21.82	297023
2024-06-05	21.89	22.02	21.66	21.50	327095
2024-06-06	21.32	21.79	21.32	21.66	266313
2024-06-07	21.33	21.54	21.25	21.41	198726
2024-06-10	21.15	21.46	20.98	21.44	219528
2024-06-11	21.33	21.33	20.86	20.89	389213
2024-06-12	21.52	22.00	21.19	21.24	291717
2024-06-13	21.34	21.93	21.26	21.84	640307
2024-06-14	21.62	21.77	21.46	21.65	368971
2024-06-17	21.50	21.60	21.29	21.54	249089
2024-06-18	21.50	21.88	21.50	21.79	258396
2024-06-20	21.65	21.91	21.46	21.50	263702
2024-06-21	21.53	21.69	21.36	21.53	783670
2024-06-24	21.62	21.88	21.48	21.61	212570
2024-06-25	21.54	21.55	21.21	21.39	244397
2024-06-26	21.27	21.52	21.27	21.37	226845
2024-06-27	21.37	21.59	21.20	21.57	173965
2024-06-28	21.78	22.45	21.66	22.38	873410
2024-07-01	22.24	22.45	22.07	22.40	381143
2024-07-02	22.47	22.69	22.21	22.22	281472
2024-07-03	22.32	22.45	22.22	22.23	97404
2024-07-05	22.20	22.32	21.78	21.79	203694
2024-07-08	21.93	22.10	21.89	21.98	193341
2024-07-09	21.87	22.09	21.82	22.04	280666
2024-07-10	22.19	22.28	21.90	22.10	165038
2024-07-11	22.66	23.24	22.59	23.19	255452
2024-07-12	23.44	23.89	23.37	23.59	216086
2024-07-15	23.81	24.29	23.76	24.01	251995
2024-07-16	24.16	24.72	24.16	24.64	297059
2024-07-17	24.56	25.12	24.51	24.54	361586
2024-07-18	24.36	24.90	24.00	24.17	227324
2024-07-19	24.16	24.39	23.86	23.91	192804
2024-07-22	24.03	24.56	23.79	24.55	179265
2024-07-23	24.45	25.03	24.29	24.89	203441
2024-07-24	24.80	25.10	24.26	24.27	246643
2024-07-25	24.42	24.89	24.38	24.61	237895
2024-07-26	24.93	25.32	24.74	25.22	181906
2024-07-29	25.29	25.41	24.86	24.86	160711
2024-07-30	25.03	25.87	24.72	25.82	252628
2024-07-31	25.98	27.55	24.71	26.52	573506
2024-08-01	26.62	26.83	25.55	26.04	361891
2024-08-02	25.27	25.87	25.27	25.73	288543
2024-08-05	24.77	25.19	24.31	24.51	266617
2024-08-06	24.49	25.80	24.47	25.51	304129
2024-08-07	25.74	25.98	25.07	25.29	331755
2024-08-08	25.40	25.67	25.12	25.22	249191
2024-08-09	25.22	25.27	24.95	25.13	143228
2024-08-12	25.02	25.17	24.38	24.45	162422
2024-08-13	24.71	24.92	24.39	24.69	259594
2024-08-14	24.71	25.22	24.51	24.82	661714
2024-08-15	25.21	25.65	25.01	25.39	307266
2024-08-16	25.36	25.61	25.18	25.38	230020
2024-08-19	25.53	25.93	25.47	25.92	168354
2024-08-20	25.82	25.82	25.44	25.63	196537
2024-08-21	25.71	26.08	25.53	26.03	181870
2024-08-22	26.12	26.18	25.88	26.05	162339
2024-08-23	26.19	27.01	26.10	26.64	233383
2024-08-26	26.91	27.04	26.54	26.55	167727
2024-08-27	26.39	27.03	26.33	26.90	232210
2024-08-28	26.72	27.12	26.70	26.96	181383
2024-08-29	27.14	27.21	26.74	27.07	333056
2024-08-30	27.16	27.32	26.89	27.25	237947
2024-09-03	27.06	27.25	26.76	26.96	217284
2024-09-04	26.96	27.29	26.42	26.37	264594
2024-09-05	26.53	26.55	25.92	25.95	234256
2024-09-06	26.12	26.21	25.80	26.02	249110
2024-09-09	25.94	25.94	25.18	25.51	283020
2024-09-10	25.65	26.08	25.54	26.06	245178
2024-09-11	25.69	25.86	25.23	25.80	180751
2024-09-12	25.94	26.55	25.86	26.34	169768
2024-09-13	26.63	26.75	26.35	26.70	176721
2024-09-16	26.77	27.06	26.56	26.86	208987
2024-09-17	27.12	27.30	26.82	26.99	246133
2024-09-18	27.00	27.62	26.85	27.11	426837
2024-09-19	27.51	27.79	26.86	27.37	386326
2024-09-20	27.20	27.37	26.88	26.94	1287445
2024-09-23	27.15	27.35	26.98	27.12	233718
2024-09-24	27.07	27.50	27.05	27.32	180959
2024-09-25	27.26	27.31	26.99	27.04	174839
2024-09-26	27.22	27.22	26.48	26.49	151266
2024-09-27	26.77	26.86	26.45	26.57	224402
2024-09-30	26.54	26.91	26.32	26.72	290012
2024-10-01	26.71	26.71	26.35	26.36	218265
2024-10-02	26.25	26.32	25.96	26.17	160319
2024-10-03	26.08	26.14	25.87	26.11	120463
2024-10-04	26.23	26.52	26.09	26.47	184953
2024-10-07	26.30	26.38	25.95	26.31	193355
2024-10-08	26.39	26.40	26.07	26.24	142330
2024-10-09	26.29	26.52	26.16	26.39	152151
2024-10-10	26.38	26.50	26.08	26.31	183121
2024-10-11	26.43	26.70	26.41	26.62	148603
2024-10-14	26.67	27.36	26.52	27.19	191354
2024-10-15	27.16	28.23	27.10	27.79	265028
2024-10-16	27.99	28.42	27.85	27.92	177699
2024-10-17	27.87	27.97	27.58	27.88	136496
2024-10-18	27.91	28.39	27.78	28.22	173530
2024-10-21	28.14	28.14	27.44	27.52	113220
2024-10-22	27.41	27.67	27.28	27.37	103901
2024-10-23	27.33	27.63	27.32	27.50	133240
2024-10-24	27.67	27.77	27.39	27.76	247167
2024-10-25	27.97	27.97	27.39	27.50	125859
2024-10-28	27.73	28.06	27.43	27.45	234686
2024-10-29	27.23	27.42	27.10	27.34	245207
2024-10-30	27.87	28.44	27.57	27.79	324595
2024-10-31	27.62	27.77	26.89	26.95	247916
2024-11-01	27.12	27.22	26.52	26.64	173406
2024-11-04	26.68	27.35	26.60	27.13	214724
2024-11-05	27.01	27.43	27.01	27.32	160089
2024-11-06	28.96	28.96	27.48	28.02	383657
2024-11-07	28.02	28.28	27.82	27.96	184588
2024-11-08	28.05	28.23	27.82	27.94	248963
2024-11-11	28.10	28.42	27.95	28.02	147749
2024-11-12	27.99	28.24	27.39	27.42	245554
2024-11-13	27.66	27.85	27.29	27.35	170889
2024-11-14	27.45	27.63	27.12	27.24	194428
2024-11-15	27.31	27.42	26.96	27.00	231006
2024-11-18	27.00	27.35	26.96	27.07	191491
2024-11-19	26.93	27.84	26.81	27.84	203188
2024-11-20	27.65	27.80	27.35	27.67	161135
2024-11-21	27.70	28.10	27.61	27.84	174173
2024-11-22	27.90	28.35	27.90	28.08	257345
2024-11-25	28.40	28.67	28.18	28.29	288223
2024-11-26	28.25	28.76	28.02	28.67	231272
2024-11-27	28.83	29.15	28.60	28.61	195661
2024-11-29	28.83	29.00	28.43	28.44	183949
2024-12-02	28.50	28.88	28.14	28.39	273414
2024-12-03	28.43	28.49	28.11	28.22	231036
2024-12-04	28.14	28.58	28.04	28.14	324373
2024-12-05	27.80	28.08	27.60	27.83	226032
2024-12-06	27.83	27.96	27.64	27.74	207904
2024-12-09	27.89	28.41	27.68	28.00	264031
2024-12-10	27.93	28.27	27.68	27.81	381566
2024-12-11	28.04	28.13	27.71	27.72	252520
2024-12-12	27.62	27.97	27.62	27.65	308785
2024-12-13	27.61	27.84	27.38	27.82	300077
2024-12-16	27.66	28.02	27.61	27.72	425074
2024-12-17	27.58	27.73	27.37	27.50	297603
2024-12-18	27.54	27.56	25.73	25.91	367236
2024-12-19	25.94	26.28	25.42	25.42	372191
2024-12-20	25.37	26.17	25.37	26.00	1652342
2024-12-23	25.87	26.11	25.86	26.07	185542
2024-12-24	26.07	26.25	25.94	26.25	75901
2024-12-26	26.14	26.55	26.12	26.51	107521
2024-12-27	26.29	26.66	26.02	26.12	217221
2024-12-30	25.98	26.08	25.69	26.01	130021
2024-12-31	26.20	26.32	26.03	26.26	174797
2025-01-02	26.40	26.40	25.92	26.06	177035
2025-01-03	26.10	26.32	25.90	26.32	364810
2025-01-06	26.18	26.24	25.51	25.54	277649
2025-01-07	25.62	25.83	24.84	24.93	399079
2025-01-08	24.75	24.75	24.28	24.35	349698
2025-01-10	24.00	24.00	23.52	23.56	399711
2025-01-13	23.49	24.22	23.33	24.17	362885
2025-01-14	24.23	24.69	24.14	24.68	280003
2025-01-15	25.30	25.36	24.51	24.59	279893
2025-01-16	24.52	24.77	24.44	24.71	279124
2025-01-17	24.96	24.97	24.75	24.81	269013
2025-01-21	25.06	25.26	24.96	25.08	202761
2025-01-22	24.91	24.91	24.39	24.41	156289
2025-01-23	24.33	24.33	24.07	24.13	223823
2025-01-24	24.13	24.44	24.00	24.29	510947
2025-01-27	24.36	25.06	24.31	24.92	227157
2025-01-28	24.76	24.96	24.42	24.60	261427
2025-01-29	24.50	24.57	23.72	23.77	206383
2025-01-30	24.02	24.70	24.02	24.38	299665
2025-01-31	24.25	24.57	24.15	24.28	300030
2025-02-03	24.04	24.33	23.76	24.12	285063
2025-02-04	23.99	24.13	23.88	24.02	211959
2025-02-05	23.30	23.76	22.05	22.42	443092
2025-02-06	22.55	22.79	22.37	22.73	329174
2025-02-07	22.59	22.78	22.36	22.63	390583
2025-02-10	22.69	22.73	22.33	22.52	359668
2025-02-11	22.35	22.71	22.35	22.48	268581
2025-02-12	22.06	22.35	21.93	22.02	531661
2025-02-13	22.21	22.46	22.08	22.39	244824
2025-02-14	22.41	22.60	22.19	22.28	255526
2025-02-18	22.20	22.30	21.89	21.99	235739
2025-02-19	21.80	21.86	21.53	21.71	396012
2025-02-20	21.65	22.18	21.63	22.02	434257
2025-02-21	22.25	22.26	21.79	21.83	399904
2025-02-24	21.93	22.19	21.83	22.02	199782
2025-02-25	21.84	22.13	21.70	21.89	291969
2025-02-26	21.92	22.08	21.78	21.89	247713
2025-02-27	21.96	22.45	21.96	22.42	328748
2025-02-28	22.50	22.59	22.25	22.46	466285
2025-03-03	22.54	22.79	22.13	22.20	400379
2025-03-04	22.02	22.27	21.73	21.73	361635
2025-03-05	21.70	22.12	21.53	21.72	294273
2025-03-06	21.61	21.78	21.25	21.39	202826
2025-03-07	21.43	21.60	21.03	21.33	427634
2025-03-10	21.33	21.59	20.73	20.81	487666
2025-03-11	20.92	21.01	20.32	20.39	413368
2025-03-12	20.40	20.52	20.01	20.26	506526
2025-03-13	20.26	20.44	19.56	19.65	527585
2025-03-14	19.83	20.19	19.65	20.13	503853
2025-03-17	19.96	20.45	19.91	20.37	416790
2025-03-18	20.35	20.68	20.14	20.25	605616
2025-03-19	20.21	20.97	20.16	20.71	595635
2025-03-20	20.57	20.81	20.48	20.51	391186
2025-03-21	20.40	20.48	20.06	20.25	1001565
2025-03-24	20.38	20.71	20.27	20.53	358440
2025-03-25	20.52	20.53	20.13	20.26	344567
2025-03-26	20.32	20.41	20.23	20.32	203474
2025-03-27	20.38	20.49	20.21	20.25	328847
2025-03-28	20.33	20.38	19.82	20.04	889395
2025-03-31	19.96	20.28	19.92	20.14	345675
2025-04-01	20.15	20.21	19.79	20.07	249095
2025-04-02	19.96	20.45	19.94	20.40	211288
2025-04-03	19.93	20.02	19.27	19.37	469883
2025-04-04	18.98	19.33	18.49	18.73	1154021
2025-04-07	18.22	18.98	17.57	18.08	779187
2025-04-08	18.52	18.56	17.15	17.29	479807
2025-04-09	17.06	18.65	16.69	18.53	606686
2025-04-10	18.07	18.24	17.30	17.95	632593
2025-04-11	17.84	18.34	17.41	18.30	469652
2025-04-14	18.44	19.00	18.44	18.83	402689
2025-04-15	18.77	19.03	18.77	18.91	789720
2025-04-16	18.98	19.28	18.75	18.84	275190
2025-04-17	18.96	19.31	18.96	19.05	297065
2025-04-21	18.80	18.89	18.24	18.77	495652
2025-04-22	19.15	19.19	18.78	18.94	446914
2025-04-23	19.34	19.51	18.97	19.02	333126
2025-04-24	18.85	18.97	18.56	18.64	769478
2025-04-25	18.62	18.77	18.42	18.68	429123
2025-04-28	18.79	19.01	18.53	19.01	456415
2025-04-29	18.84	18.95	18.45	18.52	577262
2025-04-30	18.66	18.87	17.84	18.73	546367
2025-05-01	18.70	19.02	18.50	18.83	281427
2025-05-02	19.00	19.24	18.87	19.11	410420
2025-05-05	18.99	19.15	18.86	19.04	361770
2025-05-06	18.89	19.07	18.69	18.91	401307
2025-05-07	19.03	19.26	18.94	19.02	364765
2025-05-08	19.14	19.38	18.91	19.27	349830
2025-05-09	19.22	19.36	19.14	19.25	228845
2025-05-12	19.61	19.88	19.49	19.55	348616
2025-05-13	19.68	19.79	19.28	19.50	308845
2025-05-14	19.39	19.53	19.24	19.40	336234
2025-05-15	19.35	19.71	19.34	19.65	326411
2025-05-16	19.66	19.99	19.63	19.94	265149
2025-05-19	19.72	20.17	19.70	20.15	347103
2025-05-20	20.02	20.10	19.83	19.87	420396
2025-05-21	19.64	19.72	19.27	19.32	296900
2025-05-22	19.25	19.28	18.98	19.10	277064
2025-05-23	18.96	19.18	18.84	19.05	309421
2025-05-27	19.31	19.91	19.23	19.84	327013
2025-05-28	19.87	20.01	19.71	19.96	464396
2025-05-29	19.99	20.38	19.97	20.15	569220
2025-05-30	20.09	20.11	19.77	19.94	667761
2025-06-02	19.85	20.23	19.55	20.21	504696
2025-06-03	20.11	20.30	19.83	20.07	772619
2025-06-04	20.02	20.26	20.02	19.90	423647
2025-06-05	19.87	19.92	19.63	19.63	505234
2025-06-06	19.82	20.23	19.77	20.16	420895
2025-06-09	20.29	20.45	20.12	20.19	308556
2025-06-10	20.34	20.71	20.17	20.39	278746
2025-06-11	20.52	20.65	20.23	20.32	304185
2025-06-12	20.08	20.49	20.08	20.49	283637
2025-06-13	20.26	20.39	19.99	20.19	295692
2025-06-16	20.30	20.57	20.16	20.40	373072
2025-06-17	20.34	20.78	20.24	20.65	456769
2025-06-18	20.67	20.67	20.30	20.33	607564
2025-06-20	20.38	20.58	20.11	20.23	1053869
2025-06-23	20.19	20.44	19.84	20.23	297440
2025-06-24	20.23	20.36	19.97	19.98	332590
2025-06-25	19.86	20.02	19.33	19.34	413191
2025-06-26	19.44	19.93	19.44	19.91	348338
2025-06-27	19.94	20.15	19.72	19.85	996961
2025-06-30	19.93	20.00	19.43	19.75	602038
2025-07-01	19.67	20.29	19.65	19.83	740293
2025-07-02	19.90	20.26	19.80	20.19	2220238
2025-07-03	20.27	20.45	20.17	20.21	322384
2025-07-07	20.10	20.24	19.86	19.94	412460
2025-07-08	19.90	20.54	19.85	20.32	757034
2025-07-09	20.39	20.70	20.36	20.51	441610
2025-07-10	20.50	21.04	20.50	20.98	406943
2025-07-11	20.81	21.16	20.63	21.16	453928
2025-07-14	21.07	21.33	21.07	21.32	290012
2025-07-15	21.35	21.40	20.74	20.74	440648
2025-07-16	20.78	21.04	20.38	20.47	364482
2025-07-17	20.36	20.63	20.14	20.17	636917
2025-07-18	20.19	20.32	20.04	20.14	332363
2025-07-21	20.30	20.47	20.05	20.08	246585
2025-07-22	20.17	20.38	20.15	20.26	297123
2025-07-23	20.32	20.35	20.02	20.26	298901
2025-07-24	20.13	20.26	20.03	20.04	220754
2025-07-25	20.15	20.35	19.96	20.35	260698
2025-07-28	20.30	20.38	19.93	19.93	240127
2025-07-29	20.02	20.43	19.92	20.35	352307
2025-07-30	20.42	20.49	18.96	19.01	488298
2025-07-31	18.80	19.06	18.64	19.03	699700
2025-08-01	19.00	19.08	18.49	18.70	595466
2025-08-04	18.69	19.03	18.69	18.80	781197
2025-08-05	18.77	19.27	18.59	19.16	613034
2025-08-06	19.46	19.46	19.05	19.13	346924
2025-08-07	19.27	19.39	18.97	18.99	257065
2025-08-08	19.02	19.07	18.83	18.86	234964
2025-08-11	18.77	18.89	18.62	18.73	340151
2025-08-12	18.95	19.42	18.85	19.41	385049
2025-08-13	19.50	19.71	19.38	19.67	350525
2025-08-14	19.48	19.57	19.26	19.50	298991
2025-08-15	19.55	19.67	19.34	19.49	423111
2025-08-18	19.50	19.61	19.23	19.38	254362
2025-08-19	19.53	19.98	19.53	19.93	197788
2025-08-20	19.95	20.04	19.68	19.71	324670
2025-08-21	19.63	19.89	19.63	19.80	202437
2025-08-22	20.00	20.68	19.92	20.50	623980
2025-08-25	20.57	20.57	20.24	20.41	265459
2025-08-26	20.35	20.48	20.19	20.28	348320
2025-08-27	20.19	20.69	20.19	20.69	260050
2025-08-28	20.67	20.92	20.42	20.87	258701
2025-08-29	21.02	21.03	20.76	20.90	300458
2025-09-02	20.78	20.82	20.51	20.55	327874
2025-09-03	20.49	20.94	20.48	20.52	310806
2025-09-04	20.52	20.74	20.35	20.60	295233
2025-09-05	20.70	21.00	20.70	20.92	368754
2025-09-08	20.64	20.82	20.46	20.75	276952
2025-09-09	20.69	20.78	20.14	20.14	275670
2025-09-10	20.20	20.40	19.98	20.37	478454
2025-09-11	20.33	20.93	20.33	20.88	253188
2025-09-12	20.82	20.88	20.63	20.76	208558

Explore More About AAT

Coins representing dividend payouts and trends

AAT Dividend History

Discover American Assets Trust'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

AAT Stock Split History

Discover American Assets Trust'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

AAT Historical Prices

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

Web Analytics