ACWX Historical Prices

Summary

Key Stock Metrics

49.84

(August 5, 2024)

52-Week Low

57.96

(September 27, 2024)

52-Week High

79.97

(September 19, 2008)

All-Time High

55.41

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-03-31	50.29	50.29	50.29	50.29	300
2008-04-01	50.91	51.36	50.91	51.36	1100
2008-04-02	51.85	52.03	51.85	51.86	1994
2008-04-03	52.11	52.36	52.11	52.32	1750
2008-04-04	57.55	57.55	52.26	52.45	1680
2008-04-07	52.21	52.71	50.82	52.71	776
2008-04-08	66.17	68.17	52.09	52.46	4480
2008-04-09	52.27	52.28	52.27	52.28	559
2008-04-10	55.99	55.99	51.68	51.98	15181
2008-04-11	51.80	52.88	51.48	51.48	8221
2008-04-14	50.04	51.46	47.74	51.14	8806
2008-04-15	52.38	52.38	51.59	51.65	1550
2008-04-16	52.96	54.40	52.96	53.11	13119
2008-04-17	52.82	53.05	52.82	53.05	3520
2008-04-18	53.19	53.63	53.19	53.51	3130
2008-04-21	54.05	54.05	53.58	53.95	3940
2008-04-22	53.92	53.92	53.37	53.37	905
2008-04-23	53.59	53.82	53.59	53.66	2268
2008-04-24	53.11	53.67	53.00	53.67	2665
2008-04-25	53.65	53.65	53.55	53.55	2800
2008-04-28	54.04	55.20	54.04	54.56	4862
2008-04-29	53.91	53.91	53.54	53.61	11443
2008-04-30	53.89	55.39	53.89	54.44	5803
2008-05-01	53.73	53.97	53.53	53.84	6608
2008-05-02	54.53	55.90	54.13	54.16	74145
2008-05-05	54.54	54.62	54.47	54.60	10235
2008-05-06	54.53	55.03	54.53	55.02	20358
2008-05-07	54.84	54.84	54.15	54.15	7003
2008-05-08	54.39	54.52	54.28	54.28	8173
2008-05-09	54.11	54.31	54.11	54.24	10703
2008-05-12	54.49	54.83	54.37	54.81	1996
2008-05-13	54.66	54.76	54.55	54.70	3334
2008-05-14	54.99	55.07	54.72	54.72	6589
2008-05-15	55.21	55.48	55.16	55.46	6840
2008-05-16	56.03	56.22	55.84	56.21	8081
2008-05-19	56.47	56.63	56.35	56.40	4972
2008-05-20	55.73	55.90	55.63	55.70	41850
2008-05-21	55.78	55.86	55.09	55.09	34513
2008-05-22	55.58	55.74	55.08	55.52	39438
2008-05-23	55.49	55.49	54.81	54.96	9699
2008-05-27	56.41	56.41	54.46	54.47	24360
2008-05-28	54.32	54.52	54.30	54.46	3486
2008-05-29	54.62	54.96	54.62	54.76	2415
2008-05-30	54.92	55.03	54.87	54.87	1674
2008-06-02	54.65	56.00	54.46	54.70	25642
2008-06-03	54.69	54.70	54.28	54.33	9377
2008-06-04	53.96	54.22	53.80	53.91	7510
2008-06-05	54.20	54.71	54.15	54.71	1976
2008-06-06	54.24	54.26	53.56	53.56	5631
2008-06-09	53.65	53.65	53.03	53.10	2422
2008-06-10	52.54	52.54	52.31	52.44	7218
2008-06-11	52.41	52.54	51.81	51.81	11356
2008-06-12	51.60	51.92	51.60	51.62	44252
2008-06-13	51.56	52.05	51.48	52.00	14628
2008-06-16	52.17	52.69	52.17	52.53	18897
2008-06-17	52.55	52.85	52.55	52.83	7179
2008-06-18	52.37	52.40	52.27	52.37	6690
2008-06-19	52.13	52.13	52.13	52.13	100
2008-06-20	51.50	51.50	50.98	50.98	12970
2008-06-23	50.85	51.14	50.83	50.93	10130
2008-06-24	50.70	51.05	50.65	50.65	10128
2008-06-25	51.15	51.48	51.14	51.25	4012
2008-06-26	50.79	50.85	50.03	50.23	37954
2008-06-27	50.25	50.46	50.14	50.33	34989
2008-06-30	50.54	50.61	50.21	50.24	18681
2008-07-01	49.71	49.82	49.36	49.66	17484
2008-07-02	49.31	49.32	49.31	49.31	102275
2008-07-03	49.50	49.50	49.25	49.25	53636
2008-07-07	49.09	49.38	48.46	48.68	11549
2008-07-08	48.42	49.39	48.03	49.39	63468
2008-07-09	49.30	49.36	48.50	48.53	21697
2008-07-10	48.64	48.89	48.20	48.56	10336
2008-07-11	48.43	48.43	47.34	48.25	4214
2008-07-14	48.35	48.41	48.08	48.34	1820
2008-07-15	47.40	47.86	47.40	47.84	12963
2008-07-16	47.22	47.95	47.12	47.95	5829
2008-07-17	48.84	48.84	48.51	48.79	8097
2008-07-18	48.81	48.90	48.69	48.82	5849
2008-07-21	49.29	49.32	49.18	49.21	13625
2008-07-22	48.77	49.27	48.73	49.27	5517
2008-07-23	49.36	49.51	49.35	49.41	3405
2008-07-24	49.42	49.42	48.44	48.44	97902
2008-07-25	48.48	48.51	48.20	48.38	17817
2008-07-28	48.36	48.43	47.86	47.91	22193
2008-07-29	47.70	48.26	47.70	48.17	12050
2008-07-30	48.36	48.63	48.17	48.63	6676
2008-07-31	49.10	49.10	48.32	48.33	11645
2008-08-01	48.17	59.17	47.53	47.69	24928
2008-08-04	47.59	47.62	46.96	47.11	105978
2008-08-05	47.30	47.86	47.28	47.62	18121
2008-08-06	47.49	48.07	47.39	47.95	4656
2008-08-07	47.37	47.68	47.09	47.13	30315
2008-08-08	46.49	47.34	46.49	47.10	5366
2008-08-11	47.28	47.41	46.96	47.02	85782
2008-08-12	46.90	46.90	46.50	46.50	13651
2008-08-13	46.07	46.26	45.77	46.26	3756
2008-08-14	46.00	46.22	45.99	46.10	9553
2008-08-15	45.82	45.92	45.60	45.72	2442
2008-08-18	45.82	45.82	45.28	45.28	1818
2008-08-19	44.83	44.91	44.59	44.73	4935
2008-08-20	45.01	45.09	44.80	45.00	22032
2008-08-21	45.26	45.68	45.10	45.53	119295
2008-08-22	45.59	45.73	45.34	45.38	67965
2008-08-25	45.74	45.74	44.67	44.67	18122
2008-08-26	44.80	45.08	44.70	45.01	12358
2008-08-27	45.27	45.55	45.27	45.50	5367
2008-08-28	45.99	46.05	45.81	45.99	36557
2008-08-29	46.13	46.19	45.90	45.95	291095
2008-09-02	45.16	45.56	44.89	44.98	81936
2008-09-03	44.78	44.81	44.44	44.71	24850
2008-09-04	44.12	44.12	42.98	42.98	5254
2008-09-05	42.65	42.74	42.10	42.73	40901
2008-09-08	43.73	43.73	42.79	43.55	5709
2008-09-09	43.11	43.12	41.82	41.82	36665
2008-09-10	42.24	42.54	42.18	42.35	15920
2008-09-11	41.38	41.71	41.11	41.64	128585
2008-09-12	42.13	42.96	42.03	42.89	67415
2008-09-15	41.39	41.64	40.83	40.83	11439
2008-09-16	39.69	40.54	39.53	40.50	120658
2008-09-17	39.84	39.84	38.64	39.11	24960
2008-09-18	39.65	40.83	38.97	40.83	19236
2008-09-19	79.97	79.97	43.23	43.59	13190
2008-09-22	43.70	43.99	42.93	42.93	67022
2008-09-23	42.82	42.86	41.85	42.04	18626
2008-09-24	42.41	42.58	41.98	42.25	72883
2008-09-25	42.71	43.27	42.56	43.07	48396
2008-09-26	42.29	44.70	42.05	42.55	286440
2008-09-29	40.54	40.54	35.00	38.10	48359
2008-09-30	39.21	40.30	38.00	39.91	475662
2008-10-01	39.62	39.97	39.00	39.69	114470
2008-10-02	38.81	38.82	37.72	37.72	47618
2008-10-03	38.42	38.82	37.37	37.39	13827
2008-10-06	36.01	36.01	33.53	35.02	138383
2008-10-07	35.04	35.13	33.16	33.19	58384
2008-10-08	32.74	33.54	32.15	32.65	166136
2008-10-09	33.57	33.58	30.26	30.42	50934
2008-10-10	29.38	30.50	28.23	29.88	74025
2008-10-13	31.64	34.39	31.64	34.39	227588
2008-10-14	35.03	35.49	33.22	33.57	160757
2008-10-15	32.71	32.71	29.91	29.91	108276
2008-10-16	30.34	31.33	28.84	31.33	52017
2008-10-17	30.04	33.29	30.03	31.04	74018
2008-10-20	31.40	32.60	31.39	32.60	47823
2008-10-21	31.75	31.99	30.75	30.88	103088
2008-10-22	29.81	29.81	27.93	28.50	80222
2008-10-23	28.31	29.12	27.44	28.30	81534
2008-10-24	26.61	27.58	26.25	27.09	72033
2008-10-27	26.15	26.65	25.54	25.54	167107
2008-10-28	26.68	28.60	26.34	28.60	52736
2008-10-29	28.56	30.02	28.56	29.26	84113
2008-10-30	30.65	30.98	30.21	30.49	37622
2008-10-31	29.85	31.19	29.85	30.73	31715
2008-11-03	30.63	32.40	30.63	31.07	74143
2008-11-04	31.98	33.26	30.90	33.04	236350
2008-11-05	32.65	32.94	31.49	31.54	107312
2008-11-06	30.40	31.75	29.27	29.33	1561634
2008-11-07	30.00	30.93	30.00	30.93	71188
2008-11-10	31.29	31.39	30.14	30.61	146624
2008-11-11	31.85	31.85	28.92	29.12	1023043
2008-11-12	28.64	28.64	26.31	27.58	244642
2008-11-13	27.99	29.78	26.15	29.78	237810
2008-11-14	28.74	29.01	27.43	27.86	47079
2008-11-17	28.01	28.15	27.25	27.90	95589
2008-11-18	27.23	27.66	26.78	27.55	203431
2008-11-19	27.13	27.13	25.47	25.49	84737
2008-11-20	25.45	25.51	23.81	24.13	167691
2008-11-21	25.09	25.70	24.08	25.70	259721
2008-11-24	26.13	27.99	26.13	27.69	278300
2008-11-25	28.42	28.42	27.17	27.90	153172
2008-11-26	27.17	28.60	27.17	28.59	208840
2008-11-28	28.30	28.68	27.89	28.58	76513
2008-12-01	27.86	27.86	26.34	26.50	169264
2008-12-02	27.07	27.60	26.74	27.40	329480
2008-12-03	26.84	27.67	26.50	27.67	1083445
2008-12-04	27.13	27.35	26.18	26.64	290443
2008-12-05	26.63	27.24	25.81	27.24	342568
2008-12-08	28.21	28.90	28.11	28.69	183878
2008-12-09	28.50	29.09	28.18	28.46	437720
2008-12-10	29.02	29.47	28.89	29.38	390962
2008-12-11	29.60	30.05	29.01	29.35	543582
2008-12-12	28.75	29.70	28.59	29.50	309402
2008-12-15	29.73	29.73	29.03	29.48	387705
2008-12-16	29.55	31.07	29.40	31.00	543951
2008-12-17	30.41	31.32	30.41	30.91	454740
2008-12-18	31.38	31.38	29.76	30.03	324470
2008-12-19	29.93	30.20	29.47	29.62	624458
2008-12-22	29.87	29.87	28.95	29.39	329857
2008-12-23	29.45	29.52	28.85	29.00	522395
2008-12-24	29.10	29.22	29.02	29.18	146946
2008-12-26	29.35	29.53	29.20	29.49	114858
2008-12-29	29.88	29.98	29.26	29.64	221289
2008-12-30	30.02	30.35	29.79	30.35	313547
2008-12-31	30.29	30.91	30.29	30.72	261877
2009-01-02	30.55	31.36	30.55	31.21	184187
2009-01-05	30.78	31.30	30.78	31.17	654342
2009-01-06	31.36	31.81	31.15	31.57	274772
2009-01-07	31.31	31.36	30.57	30.76	215259
2009-01-08	30.79	31.03	30.42	31.01	198675
2009-01-09	30.75	30.75	30.07	30.10	124579
2009-01-12	29.94	29.94	29.06	29.20	266261
2009-01-13	28.65	28.93	28.36	28.57	372205
2009-01-14	27.99	28.03	27.20	27.41	239942
2009-01-15	27.49	27.97	26.83	27.76	179642
2009-01-16	28.29	28.37	27.23	27.81	166865
2009-01-20	27.25	27.25	25.72	25.76	327450
2009-01-21	26.33	27.14	26.11	27.13	255123
2009-01-22	26.29	26.75	25.88	26.34	387858
2009-01-23	25.50	26.42	25.44	26.21	147840
2009-01-26	26.57	27.11	26.36	26.66	182878
2009-01-27	27.13	27.39	26.97	27.33	122191
2009-01-28	28.22	28.41	27.96	28.25	237581
2009-01-29	27.57	27.60	26.96	26.96	141914
2009-01-30	27.41	27.41	26.45	26.60	142743
2009-02-02	26.22	26.50	26.06	26.43	167519
2009-02-03	26.69	27.26	26.50	27.19	85877
2009-02-04	27.20	27.62	26.84	27.07	435598
2009-02-05	27.02	27.68	26.78	27.53	120463
2009-02-06	27.68	28.43	27.62	28.31	92540
2009-02-09	28.24	28.47	28.17	28.34	39533
2009-02-10	28.16	28.24	26.70	26.83	83985
2009-02-11	27.37	27.43	26.80	27.20	497096
2009-02-12	26.72	27.17	26.38	27.02	88468
2009-02-13	27.12	27.17	26.78	26.78	86587
2009-02-17	25.87	25.95	25.28	25.28	96359
2009-02-18	25.62	25.62	24.96	25.18	71124
2009-02-19	25.70	25.86	24.61	25.10	459857
2009-02-20	24.41	24.89	23.74	24.65	1062258
2009-02-23	24.89	24.92	23.77	23.84	88251
2009-02-24	24.12	24.91	23.91	24.79	259792
2009-02-25	24.54	24.66	23.90	24.26	128140
2009-02-26	24.62	24.89	24.14	24.14	85208
2009-02-27	23.96	24.43	23.81	24.04	92388
2009-03-02	23.46	23.49	22.60	22.66	128077
2009-03-03	23.09	23.09	22.35	22.67	95983
2009-03-04	23.11	23.91	23.11	23.61	68856
2009-03-05	23.05	23.22	22.49	22.69	80784
2009-03-06	23.09	23.24	22.24	22.73	160710
2009-03-09	22.11	22.62	22.00	22.23	83654
2009-03-10	23.02	23.78	22.99	23.64	128755
2009-03-11	24.05	24.15	23.59	23.83	252011
2009-03-12	23.64	24.57	23.50	24.52	19648
2009-03-13	24.62	24.81	24.42	24.76	31409
2009-03-16	25.19	25.54	24.98	25.03	85546
2009-03-17	24.87	25.64	24.81	25.64	58939
2009-03-18	25.10	26.36	25.05	26.26	67167
2009-03-19	26.90	26.90	26.23	26.24	103741
2009-03-20	26.30	26.32	25.83	25.91	24863
2009-03-23	26.73	27.83	26.73	27.83	76109
2009-03-24	27.14	27.55	27.01	27.02	54491
2009-03-25	27.29	27.74	26.93	27.38	791472
2009-03-26	27.81	28.02	27.57	27.94	68843
2009-03-27	27.27	27.31	26.98	26.98	71609
2009-03-30	26.10	26.18	25.68	25.93	48240
2009-03-31	26.36	26.81	26.25	26.55	118830
2009-04-01	26.51	27.39	26.38	27.32	35443
2009-04-02	28.35	28.99	28.27	28.55	32718
2009-04-03	28.58	28.84	28.33	28.82	115773
2009-04-06	28.39	28.42	28.00	28.39	56518
2009-04-07	27.97	28.06	27.75	27.81	73443
2009-04-08	27.92	28.16	27.78	28.03	57259
2009-04-09	28.80	28.98	28.59	28.98	71281
2009-04-13	28.34	29.54	28.34	29.27	16071
2009-04-14	29.13	29.37	28.98	28.99	136833
2009-04-15	28.93	29.25	28.85	29.15	784919
2009-04-16	29.39	29.56	29.04	29.42	133026
2009-04-17	29.55	29.61	29.28	29.47	77380
2009-04-20	28.82	28.82	28.20	28.24	71356
2009-04-21	27.97	28.81	27.89	28.81	33650
2009-04-22	28.39	29.07	28.36	28.54	52501
2009-04-23	28.98	29.30	28.77	29.30	106509
2009-04-24	29.68	29.95	29.55	29.73	62578
2009-04-27	29.44	29.64	29.12	29.25	50197
2009-04-28	28.78	29.29	28.63	29.16	326466
2009-04-29	29.61	30.19	29.61	29.92	22434
2009-04-30	30.43	30.65	29.98	30.19	22103
2009-05-01	30.43	30.67	30.31	30.53	35008
2009-05-04	31.25	32.08	31.00	32.08	99128
2009-05-05	32.05	32.05	31.65	31.81	48415
2009-05-06	32.50	32.60	32.00	32.54	62695
2009-05-07	32.80	32.82	31.78	31.96	91909
2009-05-08	32.72	33.35	32.56	33.32	49702
2009-05-11	32.64	32.72	32.41	32.49	22431
2009-05-12	32.93	32.94	32.33	32.67	27955
2009-05-13	31.98	31.98	31.50	31.51	172707
2009-05-14	31.48	32.07	31.42	31.86	42988
2009-05-15	32.01	32.06	31.48	31.55	412914
2009-05-18	32.22	32.99	32.22	32.99	117881
2009-05-19	33.05	33.47	33.00	33.17	69167
2009-05-20	33.61	33.90	33.44	33.44	21378
2009-05-21	32.98	33.08	32.74	33.05	268956
2009-05-22	33.42	33.47	33.23	33.25	17867
2009-05-26	32.93	33.98	32.80	33.83	44899
2009-05-27	33.97	33.97	33.25	33.30	140099
2009-05-28	33.54	33.90	33.27	33.85	110433
2009-05-29	34.35	34.49	34.09	34.49	50272
2009-06-01	35.39	35.67	35.22	35.42	59670
2009-06-02	35.30	35.64	35.18	35.61	92788
2009-06-03	34.97	34.97	34.13	34.47	53785
2009-06-04	34.47	34.85	34.43	34.78	25331
2009-06-05	34.90	34.91	34.27	34.33	132421
2009-06-08	33.81	34.47	33.73	34.24	65543
2009-06-09	34.52	34.79	34.40	34.67	58802
2009-06-10	35.24	35.24	34.42	34.85	48033
2009-06-11	35.21	35.82	35.21	35.47	21908
2009-06-12	35.12	35.25	34.94	35.20	68183
2009-06-15	34.56	34.56	33.69	33.91	186836
2009-06-16	34.01	34.12	33.45	33.60	114875
2009-06-17	33.55	33.71	33.24	33.52	34781
2009-06-18	33.38	33.59	33.09	33.21	286888
2009-06-19	34.02	34.02	33.64	33.73	14318
2009-06-22	33.28	33.28	32.52	32.52	119562
2009-06-23	32.26	32.44	31.96	32.22	32568
2009-06-24	32.79	33.06	32.34	32.41	1441828
2009-06-25	32.22	33.32	32.22	33.29	1319713
2009-06-26	33.24	33.34	33.10	33.33	63369
2009-06-29	33.50	33.67	33.28	33.63	234089
2009-06-30	33.61	33.65	33.00	33.21	67660
2009-07-01	33.68	34.05	33.65	33.75	64919
2009-07-02	33.22	33.22	32.78	32.80	51021
2009-07-06	32.46	32.71	32.29	32.71	49167
2009-07-07	32.56	32.56	31.90	31.94	36370
2009-07-08	32.05	32.09	31.41	31.78	84076
2009-07-09	32.21	32.36	31.98	32.19	40530
2009-07-10	31.76	31.96	31.60	31.87	23016
2009-07-13	31.90	32.45	31.62	32.36	24861
2009-07-14	32.67	32.68	32.46	32.63	37283
2009-07-15	33.47	34.00	33.37	33.91	21029
2009-07-16	33.92	34.31	33.80	34.18	53538
2009-07-17	34.06	34.26	33.90	34.14	49420
2009-07-20	34.82	35.06	34.61	35.04	84433
2009-07-21	35.45	35.45	34.82	35.14	28354
2009-07-22	34.91	35.36	34.89	35.16	156644
2009-07-23	35.22	36.10	35.18	35.93	66724
2009-07-24	35.88	36.10	35.66	36.09	44024
2009-07-27	36.04	36.16	35.82	36.14	52772
2009-07-28	35.93	36.05	35.59	35.95	30744
2009-07-29	35.81	35.81	35.40	35.64	310235
2009-07-30	36.25	36.61	36.11	36.38	42144
2009-07-31	36.60	37.00	36.32	36.80	187471
2009-08-03	37.45	37.86	37.40	37.75	108094
2009-08-04	37.43	37.75	37.39	37.67	31639
2009-08-05	37.61	37.61	37.00	37.52	32236
2009-08-06	37.67	37.67	36.87	37.11	45956
2009-08-07	37.38	37.53	37.08	37.32	201442
2009-08-10	37.12	37.17	36.73	37.01	69700
2009-08-11	36.84	36.84	36.48	36.60	39997
2009-08-12	36.62	37.30	36.62	37.00	201835
2009-08-13	37.50	37.70	37.26	37.59	43534
2009-08-14	37.67	37.67	37.03	37.29	30116
2009-08-17	36.16	36.16	35.89	36.00	45018
2009-08-18	36.25	36.69	36.22	36.69	43003
2009-08-19	36.18	36.92	36.15	36.79	35935
2009-08-20	36.78	37.34	36.78	37.32	19764
2009-08-21	37.71	38.04	37.70	37.97	51270
2009-08-24	38.13	38.40	37.90	37.93	33559
2009-08-25	38.41	38.63	38.23	38.26	40894
2009-08-26	38.00	38.11	37.74	38.04	27781
2009-08-27	38.04	38.38	37.63	38.27	73926
2009-08-28	38.56	38.56	38.11	38.19	14106
2009-08-31	37.88	37.89	37.60	37.83	51661
2009-09-01	37.47	37.90	36.90	36.99	50006
2009-09-02	36.93	37.18	36.80	37.00	12275
2009-09-03	37.44	37.44	37.14	37.41	27446
2009-09-04	37.61	38.07	37.33	37.99	34161
2009-09-08	38.90	38.90	38.61	38.78	39215
2009-09-09	39.04	39.35	38.88	39.11	48884
2009-09-10	39.09	39.56	38.95	39.53	27808
2009-09-11	39.69	39.72	39.39	39.53	37763
2009-09-14	39.05	39.58	39.05	39.58	20289
2009-09-15	39.36	39.72	39.22	39.65	55348
2009-09-16	40.30	40.45	40.03	40.41	180610
2009-09-17	40.26	40.56	40.01	40.16	120075
2009-09-18	40.49	40.49	40.08	40.25	45917
2009-09-21	39.62	39.94	39.48	39.94	47527
2009-09-22	40.50	40.50	40.20	40.43	48153
2009-09-23	40.51	40.75	40.02	40.02	72795
2009-09-24	40.33	40.33	39.15	39.35	78813
2009-09-25	39.33	39.54	39.11	39.26	44614
2009-09-28	39.34	40.03	39.29	39.72	26127
2009-09-29	39.84	39.84	39.42	39.68	13883
2009-09-30	40.04	40.04	39.37	39.87	46502
2009-10-01	39.67	39.67	38.64	38.64	26715
2009-10-02	38.17	38.58	37.97	38.32	49302
2009-10-05	38.40	39.03	38.40	38.98	23526
2009-10-06	39.49	39.91	39.37	39.59	48106
2009-10-07	39.52	39.76	39.44	39.74	25547
2009-10-08	40.29	40.58	40.16	40.36	22148
2009-10-09	40.27	40.37	40.13	40.37	60277
2009-10-12	40.78	40.87	40.49	40.60	1762696
2009-10-13	40.72	40.72	40.32	40.63	59885
2009-10-14	41.55	41.65	41.29	41.60	51521
2009-10-15	41.39	41.73	41.39	41.73	31674
2009-10-16	41.11	41.23	40.80	41.09	1660240
2009-10-19	41.50	41.86	41.32	41.73	88002
2009-10-20	41.81	41.81	41.16	41.41	101424
2009-10-21	41.32	41.90	41.32	41.35	58406
2009-10-22	41.27	41.77	40.93	41.72	150372
2009-10-23	41.66	41.66	40.90	41.08	51951
2009-10-26	41.23	41.49	40.29	40.47	119792
2009-10-27	40.59	40.59	40.00	40.07	16527
2009-10-28	39.73	39.73	38.77	38.77	216358
2009-10-29	39.55	40.21	39.50	40.13	63821
2009-10-30	39.85	39.85	38.64	38.71	455798
2009-11-02	38.94	39.67	38.68	39.18	1505964
2009-11-03	38.29	39.12	38.28	39.10	84269
2009-11-04	39.62	39.95	39.45	39.48	1131902
2009-11-05	39.73	40.13	39.73	40.11	288397
2009-11-06	39.80	40.20	39.80	40.16	121718
2009-11-09	41.05	41.42	40.90	41.40	186813
2009-11-10	41.04	41.28	40.94	41.23	124608
2009-11-11	41.65	41.74	41.22	41.40	144015
2009-11-12	41.20	41.35	40.65	40.74	275455
2009-11-13	41.03	41.39	40.74	41.30	66197
2009-11-16	41.90	42.22	41.70	41.99	66105
2009-11-17	41.58	41.78	41.38	41.78	25472
2009-11-18	41.81	41.86	41.44	41.75	184392
2009-11-19	41.09	41.10	40.52	40.93	80995
2009-11-20	40.47	40.72	40.27	40.69	120038
2009-11-23	41.62	41.70	41.34	41.40	78361
2009-11-24	41.35	41.35	40.89	41.16	42507
2009-11-25	41.35	41.76	41.35	41.76	33362
2009-11-27	40.02	40.73	39.67	40.40	36792
2009-11-30	40.60	40.81	40.28	40.59	72837
2009-12-01	41.46	41.87	41.37	41.76	172587
2009-12-02	41.81	42.00	41.73	41.88	67347
2009-12-03	42.13	42.21	41.57	41.63	42864
2009-12-04	42.04	42.28	41.30	41.59	661798
2009-12-07	41.39	41.70	41.37	41.35	77446
2009-12-08	41.08	41.08	40.54	40.73	71976
2009-12-09	40.66	40.68	40.23	40.51	32165
2009-12-10	40.89	40.92	40.62	40.64	51601
2009-12-11	40.80	40.83	40.63	40.70	53476
2009-12-14	40.98	41.23	40.97	41.05	53451
2009-12-15	40.77	41.01	40.66	40.73	105678
2009-12-16	40.94	41.18	40.93	41.06	66331
2009-12-17	40.45	40.48	40.08	40.25	132159
2009-12-18	40.36	40.46	39.94	40.12	37653
2009-12-21	40.23	40.41	40.18	40.20	38062
2009-12-22	40.20	40.29	40.09	40.20	130586
2009-12-23	40.56	40.82	40.47	40.51	146594
2009-12-24	41.09	41.10	40.99	40.79	10541
2009-12-28	41.11	41.20	40.98	41.01	300439
2009-12-29	41.48	41.48	41.11	41.03	204442
2009-12-30	41.00	41.10	40.84	40.84	69014
2009-12-31	41.09	41.09	40.92	40.96	40857
2010-01-04	41.69	42.10	41.69	41.76	41985
2010-01-05	42.00	42.23	41.87	41.95	90046
2010-01-06	42.20	42.42	42.14	42.14	59631
2010-01-07	41.90	41.92	41.70	41.80	165923
2010-01-08	42.24	42.42	42.09	42.23	40213
2010-01-11	42.88	42.88	42.50	42.46	821303
2010-01-12	42.18	42.40	42.04	42.25	304096
2010-01-13	42.37	42.60	42.07	42.17	112186
2010-01-14	42.55	42.71	42.46	42.47	52805
2010-01-15	42.45	42.45	41.84	42.01	74934
2010-01-19	41.81	42.16	41.78	42.15	402426
2010-01-20	41.75	41.75	41.09	41.27	65600
2010-01-21	41.43	41.43	40.42	40.79	47125
2010-01-22	40.34	40.44	39.57	40.27	95514
2010-01-25	40.43	40.43	40.00	40.11	103515
2010-01-26	39.78	40.11	39.61	39.77	76705
2010-01-27	39.63	39.70	39.05	39.32	103686
2010-01-28	39.67	39.70	39.02	39.12	192270
2010-01-29	39.13	39.33	38.37	38.83	73292
2010-02-01	38.91	39.32	38.91	39.17	51708
2010-02-02	39.62	40.00	39.45	39.63	90991
2010-02-03	39.81	39.83	39.41	39.50	64247
2010-02-04	38.92	38.92	37.90	38.41	105164
2010-02-05	37.67	37.79	36.58	37.53	535268
2010-02-08	37.38	37.69	37.09	37.50	72133
2010-02-09	37.82	38.61	37.59	37.95	85524
2010-02-10	38.04	38.23	37.73	38.00	43556
2010-02-11	38.05	38.33	37.88	38.32	87930
2010-02-12	38.05	38.32	37.81	38.22	91588
2010-02-16	38.74	39.25	38.48	38.86	66072
2010-02-17	39.44	39.44	39.13	39.07	116541
2010-02-18	39.01	39.33	39.00	39.25	33603
2010-02-19	38.98	39.35	38.92	39.06	35222
2010-02-22	39.39	39.44	39.23	39.26	42373
2010-02-23	39.27	39.27	38.62	38.82	154229
2010-02-24	38.91	39.13	38.69	38.77	104465
2010-02-25	38.25	38.78	38.10	38.43	139889
2010-02-26	38.82	39.11	38.55	38.92	69174
2010-03-01	39.16	39.52	39.10	39.25	101048
2010-03-02	39.65	40.03	39.63	39.67	106229
2010-03-03	40.16	40.42	40.07	40.08	80981
2010-03-04	40.25	40.25	39.82	39.77	713205
2010-03-05	40.39	40.84	40.32	40.36	55741
2010-03-08	40.69	40.79	40.58	40.62	118128
2010-03-09	40.60	40.90	40.55	40.61	552821
2010-03-10	40.59	40.90	40.59	40.83	49879
2010-03-11	40.83	41.11	40.66	40.89	42916
2010-03-12	41.29	41.42	41.10	41.11	42142
2010-03-15	41.00	41.04	40.72	40.78	301913
2010-03-16	41.08	41.58	41.08	41.22	175439
2010-03-17	41.74	42.00	41.72	41.64	73958
2010-03-18	41.49	41.55	41.19	41.31	38416
2010-03-19	41.36	41.39	40.94	41.05	36150
2010-03-22	40.77	41.30	40.53	41.04	122599
2010-03-23	41.32	41.60	41.17	41.18	18388
2010-03-24	41.05	41.10	40.83	40.73	35101
2010-03-25	41.31	41.40	40.86	40.86	56589
2010-03-26	40.97	41.18	40.95	41.08	85426
2010-03-29	41.51	41.68	41.41	41.47	27168
2010-03-30	41.75	41.89	41.54	41.50	30795
2010-03-31	41.64	41.82	41.48	41.54	33098
2010-04-01	42.21	42.46	42.10	42.16	69342
2010-04-05	42.17	42.29	42.17	42.23	95887
2010-04-06	42.13	42.35	42.09	42.33	37797
2010-04-07	42.43	42.43	42.13	42.22	27487
2010-04-08	41.89	41.95	41.69	41.94	32720
2010-04-09	42.45	42.78	42.45	42.49	115932
2010-04-12	42.80	42.92	42.75	42.62	167263
2010-04-13	42.62	42.63	42.09	42.49	285258
2010-04-14	43.09	43.30	42.91	42.92	296808
2010-04-15	43.19	43.32	42.98	43.02	45239
2010-04-16	42.86	42.92	42.06	42.33	65288
2010-04-19	41.97	42.16	41.61	41.87	142840
2010-04-20	42.17	42.26	42.13	42.19	104090
2010-04-21	42.19	42.26	42.03	42.10	43567
2010-04-22	41.71	42.03	41.42	41.65	30046
2010-04-23	41.63	41.84	41.53	41.83	39459
2010-04-26	42.22	42.29	42.06	42.22	32655
2010-04-27	41.82	41.99	40.56	41.15	105036
2010-04-28	41.12	41.12	40.33	40.65	191216
2010-04-29	41.17	41.48	41.14	41.08	54113
2010-04-30	41.48	41.48	40.68	41.09	1695231
2010-05-03	40.90	41.02	40.82	40.92	145790
2010-05-04	40.24	40.29	39.69	39.74	683776
2010-05-05	38.54	39.17	38.52	39.09	257060
2010-05-06	38.42	38.72	30.65	38.14	429470
2010-05-07	37.64	37.70	36.80	37.31	750369
2010-05-10	39.38	39.69	39.05	39.16	246759
2010-05-11	39.02	39.39	38.47	38.74	219922
2010-05-12	39.29	39.44	38.80	38.99	35796
2010-05-13	39.21	39.36	38.85	39.09	71696
2010-05-14	38.51	38.55	37.83	37.95	212552
2010-05-17	37.68	37.86	37.28	37.54	100924
2010-05-18	38.23	38.23	36.85	37.39	105348
2010-05-19	36.94	37.06	36.58	36.82	110863
2010-05-20	35.73	36.09	35.20	36.06	171815
2010-05-21	35.04	36.45	35.04	36.15	512438
2010-05-24	36.79	36.79	35.76	36.01	52917
2010-05-25	34.72	35.64	34.46	35.10	629764
2010-05-26	35.81	36.02	35.18	35.44	118509
2010-05-27	36.12	36.71	36.08	36.70	150293
2010-05-28	36.90	37.03	36.33	36.62	229151
2010-06-01	36.34	36.91	36.01	36.41	858830
2010-06-02	36.31	37.15	36.15	36.51	67323
2010-06-03	37.38	37.38	36.64	36.90	40663
2010-06-04	36.47	38.24	35.47	36.06	56839
2010-06-07	35.76	35.80	35.05	35.34	20326
2010-06-08	35.16	35.69	35.02	35.40	36011
2010-06-09	36.00	36.21	35.31	35.68	55438
2010-06-10	36.06	36.51	36.06	36.49	608560
2010-06-11	36.52	36.84	36.42	36.69	298248
2010-06-14	37.50	37.55	36.96	37.28	69343
2010-06-15	37.59	38.08	37.49	37.73	44648
2010-06-16	37.82	38.16	37.65	37.86	95503
2010-06-17	38.15	38.15	37.73	38.00	108863
2010-06-18	38.08	38.29	38.01	38.11	60066
2010-06-21	38.78	38.86	38.04	38.58	104661
2010-06-22	38.20	38.39	37.57	38.19	289009
2010-06-23	37.49	37.49	37.10	37.40	47291
2010-06-24	37.14	37.14	36.62	36.94	71571
2010-06-25	36.92	37.07	36.52	36.87	119840
2010-06-28	36.98	37.16	36.67	36.86	174792
2010-06-29	36.08	36.08	35.22	35.70	72263
2010-06-30	35.54	35.78	35.53	35.56	163215
2010-07-01	35.51	35.59	35.21	35.46	114249
2010-07-02	35.62	35.78	35.23	35.49	115626
2010-07-06	36.15	36.44	36.13	36.25	94052
2010-07-07	36.14	36.61	36.14	36.60	75375
2010-07-08	37.23	37.40	36.97	37.14	60439
2010-07-09	37.24	37.62	37.16	37.36	41922
2010-07-12	37.42	37.47	37.15	37.32	73907
2010-07-13	37.87	38.05	37.78	37.87	19973
2010-07-14	37.87	38.16	37.79	38.11	58271
2010-07-15	38.07	38.17	37.69	38.11	26495
2010-07-16	37.90	37.92	37.39	37.40	41014
2010-07-19	37.42	37.44	36.96	37.28	60468
2010-07-20	36.87	37.69	36.75	37.34	49915
2010-07-21	37.78	37.78	36.96	37.37	16532
2010-07-22	38.28	38.40	38.16	38.09	43162
2010-07-23	38.28	38.69	38.20	38.41	52734
2010-07-26	38.55	38.78	38.46	38.77	50164
2010-07-27	39.09	39.15	38.78	38.82	117858
2010-07-28	38.94	39.00	38.86	38.91	26193
2010-07-29	39.20	39.37	38.98	39.05	126052
2010-07-30	38.61	39.07	38.50	38.89	137325
2010-08-02	39.81	40.17	39.71	39.84	61809
2010-08-03	39.97	40.10	39.78	40.02	32044
2010-08-04	39.92	40.12	39.76	39.85	64905
2010-08-05	39.95	40.05	39.77	39.93	38247
2010-08-06	39.80	40.07	39.65	39.92	19850
2010-08-09	40.23	40.26	40.05	40.08	20476
2010-08-10	39.50	39.92	39.25	39.71	43668
2010-08-11	38.68	38.68	38.09	38.37	46620
2010-08-12	37.85	38.21	37.85	38.16	51193
2010-08-13	38.04	38.30	38.04	38.15	21829
2010-08-16	38.08	38.52	38.08	38.33	677685
2010-08-17	38.93	39.02	38.64	38.75	51723
2010-08-18	38.89	39.06	38.69	38.73	56341
2010-08-19	38.85	38.95	38.12	38.44	56121
2010-08-20	37.95	37.98	37.81	37.97	31618
2010-08-23	38.16	38.39	37.91	37.93	57846
2010-08-24	37.47	37.53	37.21	37.43	114803
2010-08-25	37.02	37.42	36.77	37.09	176336
2010-08-26	37.52	37.69	37.17	37.40	49330
2010-08-27	37.61	38.07	37.22	37.76	39405
2010-08-30	37.86	37.92	37.54	37.74	34942
2010-08-31	37.42	37.82	37.36	37.59	49273
2010-09-01	38.46	38.91	38.41	38.64	63005
2010-09-02	38.89	39.10	38.80	38.83	44510
2010-09-03	39.44	39.55	39.28	39.23	28509
2010-09-07	39.22	39.22	38.81	39.05	653000
2010-09-08	39.05	39.41	39.05	39.12	80531
2010-09-09	39.50	39.56	39.38	39.42	1593440
2010-09-10	39.43	39.52	39.39	39.48	45021
2010-09-13	40.29	40.38	40.20	40.19	108462
2010-09-14	40.28	40.76	40.16	40.43	36464
2010-09-15	40.25	40.40	40.14	40.34	59240
2010-09-16	40.39	40.47	40.25	40.23	633333
2010-09-17	40.53	40.58	40.14	40.21	14664
2010-09-20	40.45	41.01	40.45	40.63	27865
2010-09-21	41.06	41.17	40.58	40.80	126849
2010-09-22	41.00	41.19	40.71	40.79	45103
2010-09-23	40.53	40.75	40.34	40.64	86861
2010-09-24	41.05	41.40	41.05	41.18	114388
2010-09-27	41.44	41.44	41.15	41.21	93855
2010-09-28	41.33	41.54	41.02	41.39	74323
2010-09-29	41.42	41.69	41.33	41.50	39149
2010-09-30	41.65	41.87	41.14	41.33	181516
2010-10-01	41.75	41.87	41.58	41.66	103247
2010-10-04	41.62	41.65	41.16	41.42	76454
2010-10-05	41.83	42.16	41.51	42.12	54425
2010-10-06	42.54	42.69	42.50	42.58	66096
2010-10-07	42.83	42.86	42.40	42.52	28149
2010-10-08	42.57	42.88	42.57	42.63	266557
2010-10-11	42.76	42.90	42.65	42.66	19646
2010-10-12	42.40	42.49	42.12	42.46	50127
2010-10-13	43.04	43.41	43.02	43.10	25770
2010-10-14	43.48	43.55	43.20	43.41	32810
2010-10-15	43.55	43.56	43.00	43.12	38751
2010-10-18	43.15	43.46	43.13	43.19	81738
2010-10-19	42.69	42.70	42.37	42.47	55381
2010-10-20	42.54	42.96	42.48	42.89	30338
2010-10-21	43.24	43.32	42.57	42.89	39662
2010-10-22	43.07	43.07	42.80	42.88	40478
2010-10-25	43.42	43.49	43.09	43.19	145484
2010-10-26	42.76	42.91	42.61	42.83	1186033
2010-10-27	42.56	42.56	42.00	42.28	50561
2010-10-28	42.85	42.88	42.55	42.71	37614
2010-10-29	42.71	42.84	42.63	42.77	88196
2010-11-01	43.00	43.05	42.50	42.88	47608
2010-11-02	43.40	43.44	43.23	43.29	141038
2010-11-03	43.36	43.43	43.09	43.41	37386
2010-11-04	44.35	44.71	44.35	44.40	57928
2010-11-05	44.49	44.66	44.36	44.40	55565
2010-11-08	44.31	44.48	44.17	44.33	39498
2010-11-09	44.48	66.47	43.94	44.03	57316
2010-11-10	44.07	44.07	43.61	43.96	40613
2010-11-11	43.78	43.84	43.59	43.70	35793
2010-11-12	43.61	43.72	43.07	43.28	56471
2010-11-15	43.45	43.62	43.22	43.27	134410
2010-11-16	42.86	42.86	42.10	42.37	387059
2010-11-17	42.30	42.56	42.29	42.41	48421
2010-11-18	43.29	43.48	43.26	43.28	52978
2010-11-19	43.18	43.51	42.97	43.25	53581
2010-11-22	43.16	43.28	42.65	43.10	106395
2010-11-23	42.52	42.53	42.00	42.03	92707
2010-11-24	42.38	42.62	42.30	42.33	88306
2010-11-26	41.94	42.08	41.83	41.91	26172
2010-11-29	41.59	41.75	41.16	41.53	76316
2010-11-30	41.02	41.49	40.91	41.13	54957
2010-12-01	42.10	42.47	42.07	42.05	85534
2010-12-02	42.27	42.93	42.26	42.89	185438
2010-12-03	43.24	43.59	43.19	42.80	67548
2010-12-06	43.15	43.29	43.13	43.26	62141
2010-12-07	43.64	43.73	43.25	43.26	72324
2010-12-08	43.35	43.53	43.07	43.16	93267
2010-12-09	43.37	43.40	43.14	43.28	97897
2010-12-10	43.40	43.62	43.22	43.29	79534
2010-12-13	43.95	44.16	43.80	43.81	74437
2010-12-14	43.93	44.27	43.92	43.95	74696
2010-12-15	43.77	43.90	43.39	43.41	91420
2010-12-16	43.51	43.68	43.33	43.49	85787
2010-12-17	43.37	43.38	43.15	43.31	54260
2010-12-20	43.42	43.44	43.19	43.24	545986
2010-12-21	43.29	43.48	43.29	43.20	70797
2010-12-22	43.28	43.30	43.23	43.30	39807
2010-12-23	43.42	43.60	43.38	43.42	133152
2010-12-27	43.35	43.50	43.27	43.35	66371
2010-12-28	43.56	43.57	43.34	43.35	288291
2010-12-29	43.86	43.98	43.75	43.79	42887
2010-12-30	43.68	43.75	43.56	43.67	76546
2010-12-31	43.91	44.24	43.80	43.79	144649
2011-01-03	43.93	44.05	43.92	43.96	135868
2011-01-04	44.61	44.72	43.93	44.15	411814
2011-01-05	43.72	43.86	42.66	43.81	342209
2011-01-06	44.15	44.16	43.60	43.67	324244
2011-01-07	43.61	43.68	43.22	43.46	52238
2011-01-10	43.18	43.31	43.00	43.19	97402
2011-01-11	43.61	43.73	43.44	43.57	96631
2011-01-12	44.10	44.51	44.09	44.31	121233
2011-01-13	44.75	44.79	44.41	44.56	57841
2011-01-14	44.33	44.52	44.32	44.51	41962
2011-01-18	44.81	44.97	44.76	44.81	54103
2011-01-19	45.05	45.11	44.53	44.78	74954
2011-01-20	44.32	44.35	43.89	44.08	80077
2011-01-21	44.27	44.43	44.21	44.24	93433
2011-01-24	44.32	44.72	44.28	44.47	323608
2011-01-25	44.49	44.67	44.23	44.43	204401
2011-01-26	44.61	44.76	44.57	44.72	41928
2011-01-27	44.95	45.12	44.82	44.77	92315
2011-01-28	44.80	44.86	43.88	44.19	84252
2011-01-31	44.23	44.47	44.18	44.19	455315
2011-02-01	44.63	45.05	44.62	45.03	154175
2011-02-02	45.18	45.33	45.14	45.24	98769
2011-02-03	45.19	45.36	44.94	45.03	97318
2011-02-04	45.29	45.32	45.00	45.04	28507
2011-02-07	45.25	45.49	45.25	45.18	63691
2011-02-08	45.41	45.57	45.23	45.27	60819
2011-02-09	45.30	45.43	45.13	45.12	131872
2011-02-10	44.70	44.99	44.50	44.66	97578
2011-02-11	44.60	45.11	44.60	44.70	40756
2011-02-14	45.02	45.22	44.99	44.95	221051
2011-02-15	45.19	45.22	44.99	44.95	118737
2011-02-16	45.16	45.65	45.16	45.35	106944
2011-02-17	45.58	45.86	45.54	45.62	56184
2011-02-18	45.66	45.84	45.43	45.82	70347
2011-02-22	45.10	45.36	44.51	44.87	205465
2011-02-23	44.79	44.91	44.35	44.68	147270
2011-02-24	44.78	44.84	44.35	44.54	54441
2011-02-25	45.07	45.32	45.06	45.06	120480
2011-02-28	45.61	45.85	45.46	45.49	245540
2011-03-01	45.66	45.76	45.37	45.39	193154
2011-03-02	45.32	45.60	45.32	45.26	151795
2011-03-03	45.52	45.67	45.47	45.59	269395
2011-03-04	46.01	46.01	45.47	45.71	100001
2011-03-07	45.68	45.77	45.29	45.34	46203
2011-03-08	45.30	45.64	45.08	45.28	86011
2011-03-09	45.38	45.40	45.22	45.26	310017
2011-03-10	44.70	44.70	44.24	44.38	246787
2011-03-11	44.01	44.55	43.94	44.34	68407
2011-03-14	43.67	43.94	43.44	43.79	81704
2011-03-15	41.76	43.21	41.53	42.47	251496
2011-03-16	42.75	42.85	41.40	42.38	151227
2011-03-17	43.16	43.24	42.79	42.92	1436802
2011-03-18	43.67	43.70	43.39	43.35	219289
2011-03-21	44.44	44.63	44.27	43.98	125488
2011-03-22	44.34	44.36	44.16	44.28	485165
2011-03-23	44.21	44.60	44.01	44.28	419012
2011-03-24	44.65	45.06	44.53	45.00	36473
2011-03-25	44.85	44.96	44.64	44.67	81510
2011-03-28	44.77	44.91	44.60	44.63	52091
2011-03-29	44.52	44.94	44.44	44.94	42611
2011-03-30	45.30	45.53	45.24	45.53	155586
2011-03-31	45.31	45.55	45.25	45.45	49505
2011-04-01	45.60	46.02	45.51	45.92	122174
2011-04-04	45.99	46.12	45.88	46.07	101462
2011-04-05	45.74	46.14	45.68	46.03	82275
2011-04-06	46.34	46.38	46.14	46.24	98719
2011-04-07	46.22	46.34	45.89	46.11	109671
2011-04-08	46.53	46.56	46.26	46.34	27259
2011-04-11	46.49	46.53	46.00	46.15	59325
2011-04-12	45.92	45.92	45.44	45.58	67600
2011-04-13	46.07	46.16	45.58	45.80	77583
2011-04-14	45.64	45.98	45.52	45.93	85493
2011-04-15	45.83	45.97	45.64	45.89	128261
2011-04-18	45.05	45.05	44.44	44.98	64867
2011-04-19	45.21	45.41	45.11	45.38	46514
2011-04-20	46.38	46.48	46.31	46.48	30172
2011-04-21	46.83	46.83	46.59	46.74	33095
2011-04-25	46.71	46.81	46.47	46.56	74285
2011-04-26	46.74	46.98	46.60	46.98	47309
2011-04-27	47.12	47.37	46.70	47.30	85379
2011-04-28	47.28	47.51	47.25	47.48	74127
2011-04-29	47.53	47.72	47.47	47.72	94087
2011-05-02	47.89	47.95	47.54	47.61	94355
2011-05-03	47.27	47.42	46.90	47.02	31905
2011-05-04	47.01	47.02	46.47	46.63	120570
2011-05-05	46.13	46.25	45.58	45.78	71430
2011-05-06	46.45	46.63	45.73	45.94	433158
2011-05-09	46.01	46.30	45.80	46.25	247049
2011-05-10	46.38	46.70	46.27	46.57	88515
2011-05-11	46.42	46.42	45.51	45.78	84929
2011-05-12	45.52	45.97	45.33	45.84	185171
2011-05-13	45.75	45.75	44.88	45.14	84169
2011-05-16	45.03	45.47	44.91	45.00	101629
2011-05-17	44.84	45.15	44.67	45.11	51854
2011-05-18	45.11	45.62	45.05	45.51	46075
2011-05-19	45.66	45.75	45.36	45.69	72640
2011-05-20	45.37	45.45	44.95	45.09	41240
2011-05-23	44.25	44.28	44.10	44.19	127646
2011-05-24	44.50	44.71	44.35	44.42	45801
2011-05-25	44.28	44.83	44.28	44.50	69013
2011-05-26	44.90	45.19	44.62	44.86	88730
2011-05-27	45.41	45.53	45.31	45.42	65310
2011-05-31	46.19	46.27	45.90	45.98	242393
2011-06-01	46.11	46.11	45.23	45.57	161019
2011-06-02	45.39	45.56	45.01	45.34	165716
2011-06-03	45.00	45.68	44.99	45.40	71605
2011-06-06	45.31	45.37	44.82	45.01	125085
2011-06-07	45.27	45.49	45.17	45.28	43034
2011-06-08	45.06	45.06	44.65	44.79	34154
2011-06-09	44.69	44.93	44.62	44.88	48084
2011-06-10	44.65	44.73	44.04	44.17	58044
2011-06-13	44.46	44.47	44.00	44.23	23334
2011-06-14	44.84	45.04	44.82	44.69	48669
2011-06-15	44.15	44.20	43.71	43.84	677922
2011-06-16	43.30	43.48	43.19	43.42	67394
2011-06-17	43.59	43.70	43.49	43.58	84469
2011-06-20	43.31	43.48	43.27	43.39	25960
2011-06-21	44.05	44.60	44.05	44.20	61242
2011-06-22	43.74	43.92	43.50	43.47	663375
2011-06-23	42.80	43.21	42.47	42.82	83261
2011-06-24	43.20	43.24	42.76	42.82	55983
2011-06-27	42.77	43.27	42.77	42.87	103119
2011-06-28	43.30	43.72	43.27	43.29	86292
2011-06-29	43.86	44.11	40.60	44.09	61515
2011-06-30	44.42	44.74	44.39	44.72	87574
2011-07-01	44.93	45.49	44.82	45.04	368212
2011-07-05	45.35	45.43	45.10	45.10	227631
2011-07-06	44.86	45.03	44.70	44.86	341257
2011-07-07	45.40	45.54	45.26	45.09	164803
2011-07-08	45.00	45.04	44.70	44.86	60184
2011-07-11	44.02	44.07	42.78	43.83	312470
2011-07-12	43.42	43.77	43.30	43.41	39656
2011-07-13	43.85	44.26	43.62	44.09	1493278
2011-07-14	44.11	44.13	43.43	43.80	80585
2011-07-15	43.76	43.86	43.60	43.80	66744
2011-07-18	43.20	43.30	42.79	43.18	82228
2011-07-19	43.46	43.74	43.40	43.52	196142
2011-07-20	44.10	44.16	43.81	44.11	33019
2011-07-21	44.38	45.00	44.38	44.75	139847
2011-07-22	44.99	45.05	44.66	44.95	33010
2011-07-25	44.73	44.86	44.58	44.77	96538
2011-07-26	44.91	45.08	44.74	45.05	59780
2011-07-27	44.69	44.69	43.83	44.37	90735
2011-07-28	44.03	44.24	43.78	44.15	90143
2011-07-29	43.80	44.15	43.66	44.01	86294
2011-08-01	44.34	44.42	43.68	43.76	71614
2011-08-02	42.95	43.31	42.33	42.93	101150
2011-08-03	42.66	42.68	42.02	42.34	158664
2011-08-04	41.14	41.19	39.84	40.65	862208
2011-08-05	40.57	40.68	38.80	39.91	439151
2011-08-08	38.59	39.01	36.95	38.19	342192
2011-08-09	38.03	38.81	35.07	38.79	1294442
2011-08-10	38.55	38.66	37.56	37.83	729002
2011-08-11	37.55	39.31	37.48	38.59	525497
2011-08-12	39.26	39.33	38.89	39.20	168006
2011-08-15	39.86	40.20	39.84	39.99	354982
2011-08-16	39.58	40.10	39.37	39.85	97858
2011-08-17	40.14	40.33	39.67	40.10	82920
2011-08-18	38.53	38.53	37.69	38.49	430203
2011-08-19	37.70	38.56	37.44	37.79	120843
2011-08-22	38.17	38.31	37.78	37.86	172978
2011-08-23	38.26	38.47	37.87	38.46	320815
2011-08-24	38.54	39.01	38.32	38.48	62036
2011-08-25	38.76	38.83	37.85	38.24	86552
2011-08-26	37.84	38.58	37.44	38.45	130303
2011-08-29	38.85	39.04	38.84	39.01	70011
2011-08-30	39.13	39.57	38.95	39.35	32737
2011-08-31	39.96	40.28	39.79	40.07	446511
2011-09-01	39.94	40.34	39.71	40.13	241361
2011-09-02	38.99	39.20	38.70	39.20	114763
2011-09-06	37.06	37.79	37.06	37.44	107599
2011-09-07	38.32	38.90	38.19	38.64	63581
2011-09-08	38.50	38.77	38.36	38.47	63478
2011-09-09	37.55	37.55	36.69	37.36	93065
2011-09-12	36.14	36.64	35.89	36.44	155956
2011-09-13	36.69	37.00	36.45	36.78	196973
2011-09-14	36.88	37.05	36.46	36.95	153572
2011-09-15	37.76	37.88	37.42	37.76	175983
2011-09-16	38.17	38.17	37.70	37.96	168542
2011-09-19	37.15	37.19	36.59	37.10	141570
2011-09-20	37.10	37.50	36.86	37.35	95734
2011-09-21	37.00	37.09	36.00	36.59	141635
2011-09-22	34.75	34.84	34.10	34.79	641537
2011-09-23	34.60	34.94	34.43	34.82	389254
2011-09-26	34.84	35.02	34.41	35.02	134861
2011-09-27	36.57	37.01	36.23	36.40	281397
2011-09-28	36.49	36.62	36.05	36.11	239644
2011-09-29	36.68	36.78	35.79	36.32	82025
2011-09-30	35.47	35.77	35.05	35.61	97421
2011-10-03	34.79	35.22	34.05	34.58	141030
2011-10-04	33.86	34.11	33.42	34.08	316299
2011-10-05	34.44	35.23	34.23	34.75	215894
2011-10-06	34.75	35.95	34.75	35.92	69696
2011-10-07	36.46	36.56	35.86	36.12	183684
2011-10-10	36.92	37.39	36.85	37.05	129288
2011-10-11	36.94	37.31	36.94	37.28	113398
2011-10-12	37.80	38.08	37.73	37.97	80616
2011-10-13	37.90	37.92	37.50	37.86	208832
2011-10-14	38.15	38.35	38.07	38.21	109051
2011-10-17	38.29	38.31	37.81	37.90	389660
2011-10-18	37.50	38.44	37.18	37.72	90452
2011-10-19	38.03	38.03	37.52	37.73	59548
2011-10-20	37.39	37.49	36.85	37.25	78445
2011-10-21	37.70	38.10	37.70	38.09	67615
2011-10-24	38.09	38.96	38.09	38.92	690174
2011-10-25	38.74	38.83	38.25	38.65	228719
2011-10-26	38.92	39.09	38.40	38.76	68215
2011-10-27	40.33	40.78	39.88	40.65	554583
2011-10-28	40.65	40.89	40.61	40.80	150963
2011-10-31	39.66	39.84	38.95	39.33	509897
2011-11-01	37.88	38.13	37.40	37.99	156223
2011-11-02	38.15	38.55	37.97	38.32	121198
2011-11-03	38.93	39.26	38.27	38.81	117783
2011-11-04	38.88	38.94	38.52	38.80	394462
2011-11-07	38.72	39.00	38.45	38.76	94431
2011-11-08	39.06	39.21	38.43	38.99	299979
2011-11-09	37.87	38.04	37.29	37.99	333008
2011-11-10	37.88	37.92	37.08	37.67	617061
2011-11-11	38.13	38.59	38.10	38.53	217636
2011-11-14	38.34	38.43	37.46	38.27	116615
2011-11-15	37.92	38.23	37.71	37.94	420327
2011-11-16	37.69	37.88	37.56	37.63	222511
2011-11-17	37.45	37.56	36.72	37.24	256273
2011-11-18	37.23	37.23	36.79	36.94	1068229
2011-11-21	36.12	36.19	35.63	36.02	370335
2011-11-22	35.91	36.04	35.59	35.93	359872
2011-11-23	35.40	35.40	34.76	35.11	507148
2011-11-25	34.71	35.07	34.55	34.82	137973
2011-11-28	35.89	36.17	35.86	36.03	233226
2011-11-29	36.16	36.49	36.12	36.44	258964
2011-11-30	37.32	37.71	37.26	37.67	319969
2011-12-01	38.05	38.27	37.44	37.94	391473
2011-12-02	38.32	38.36	38.00	38.08	357692
2011-12-05	38.64	38.72	38.24	38.39	481661
2011-12-06	38.21	38.43	37.99	38.07	284725
2011-12-07	37.94	38.52	37.83	38.26	346327
2011-12-08	37.80	37.92	37.21	37.54	490190
2011-12-09	37.60	38.14	37.55	37.73	406350
2011-12-12	37.26	37.27	36.75	37.01	249873
2011-12-13	37.20	37.42	36.38	36.67	325349
2011-12-14	36.32	36.36	35.95	36.04	301171
2011-12-15	36.23	36.30	35.68	36.08	1366810
2011-12-16	36.08	36.29	36.06	36.16	715843
2011-12-19	36.06	36.21	35.68	35.76	753520
2011-12-20	35.65	36.04	35.64	35.96	931108
2011-12-21	36.32	36.33	35.97	36.07	1132958
2011-12-22	36.15	36.31	36.11	36.30	712793
2011-12-23	36.78	36.82	36.59	36.52	519250
2011-12-27	36.58	36.60	36.16	36.58	503610
2011-12-28	36.70	36.70	35.99	36.07	630089
2011-12-29	36.14	36.64	36.11	36.31	1341292
2011-12-30	36.45	36.63	36.44	36.58	629662
2012-01-03	37.50	37.89	37.50	37.54	515781
2012-01-04	37.49	37.57	37.27	37.41	383999
2012-01-05	37.00	37.19	36.81	36.96	296672
2012-01-06	36.92	36.92	36.61	36.70	192455
2012-01-09	36.76	36.91	36.54	36.73	633060
2012-01-10	37.22	37.38	37.20	37.30	350463
2012-01-11	37.16	37.27	36.98	37.16	205023
2012-01-12	37.50	37.50	37.17	37.31	157683
2012-01-13	37.06	37.06	36.60	37.10	199584
2012-01-17	37.59	37.61	37.30	37.61	525930
2012-01-18	37.61	38.09	37.56	37.97	340386
2012-01-19	38.27	38.45	38.05	38.44	208740
2012-01-20	38.52	38.59	38.49	38.58	514111
2012-01-23	38.80	38.96	38.20	38.90	394598
2012-01-24	38.61	41.95	38.50	38.76	594688
2012-01-25	38.58	39.01	38.09	38.98	424037
2012-01-26	39.49	39.51	39.07	39.31	419761
2012-01-27	39.09	39.35	39.07	39.38	328937
2012-01-30	38.67	38.91	38.54	38.93	386231
2012-01-31	39.29	39.32	38.86	39.05	3118237
2012-02-01	39.65	39.93	39.56	39.63	522992
2012-02-02	39.87	40.06	39.75	39.83	177019
2012-02-03	39.95	40.22	39.90	40.19	305370
2012-02-06	40.04	40.22	39.86	40.19	199663
2012-02-07	40.25	40.49	40.06	40.35	90777
2012-02-08	40.60	40.73	40.40	40.48	92630
2012-02-09	40.80	40.80	40.47	40.51	196444
2012-02-10	39.88	39.96	39.77	39.89	195590
2012-02-13	39.91	40.27	39.91	40.23	90744
2012-02-14	40.07	40.11	38.97	39.98	181705
2012-02-15	40.39	40.40	39.10	40.28	173953
2012-02-16	39.95	40.33	39.43	40.30	176974
2012-02-17	40.85	40.85	40.57	40.60	92876
2012-02-21	40.95	41.06	40.73	40.89	126887
2012-02-22	40.73	40.86	40.64	40.78	235845
2012-02-23	40.84	40.94	40.30	40.93	203940
2012-02-24	41.19	41.35	41.15	41.16	71196
2012-02-27	40.77	41.12	40.59	40.97	172653
2012-02-28	41.23	41.45	41.07	41.29	105752
2012-02-29	41.48	41.60	41.06	41.10	213444
2012-03-01	41.27	41.54	41.24	41.26	251748
2012-03-02	41.14	41.21	41.06	41.09	353705
2012-03-05	41.04	41.06	40.72	40.80	154873
2012-03-06	40.04	43.23	39.59	39.74	183072
2012-03-07	39.87	40.06	39.73	39.84	116146
2012-03-08	40.63	41.00	40.51	40.59	127964
2012-03-09	40.70	40.90	40.64	40.58	137799
2012-03-12	40.45	40.49	40.31	40.47	191985
2012-03-13	40.57	40.89	40.57	40.83	191030
2012-03-14	41.26	41.29	40.81	40.84	150982
2012-03-15	41.13	41.33	40.99	41.30	95025
2012-03-16	41.46	41.64	41.45	41.49	127486
2012-03-19	41.40	41.73	41.35	41.45	301951
2012-03-20	41.06	41.14	40.85	41.02	118663
2012-03-21	40.87	40.92	40.71	40.91	206796
2012-03-22	40.46	40.62	40.38	40.62	135454
2012-03-23	40.50	40.73	40.40	40.73	95383
2012-03-26	40.97	41.11	40.93	41.09	381043
2012-03-27	41.37	41.41	41.10	41.17	142423
2012-03-28	41.16	41.16	40.59	40.89	87533
2012-03-29	40.36	40.57	40.16	40.50	191566
2012-03-30	40.75	40.78	40.58	40.72	194084
2012-04-02	40.68	41.49	40.66	41.19	301387
2012-04-03	41.20	41.23	40.59	40.79	121971
2012-04-04	40.05	40.13	39.76	39.97	139534
2012-04-05	39.72	40.01	39.67	39.85	93054
2012-04-09	39.36	39.64	39.33	39.72	89564
2012-04-10	39.42	39.45	39.04	39.12	220364
2012-04-11	39.43	39.46	39.16	39.19	127427
2012-04-12	39.41	40.05	39.41	39.79	94475
2012-04-13	39.68	39.70	39.33	39.37	149931
2012-04-16	39.63	39.69	39.24	39.37	143930
2012-04-17	39.86	40.11	39.68	39.74	300375
2012-04-18	39.72	39.89	39.65	39.73	187154
2012-04-19	39.71	39.86	39.60	39.65	104232
2012-04-20	39.94	40.10	39.88	39.85	139060
2012-04-23	39.27	39.28	38.92	39.20	129647
2012-04-24	39.40	39.65	39.39	39.39	92816
2012-04-25	39.68	39.78	39.61	39.75	176959
2012-04-26	39.80	40.21	39.75	40.17	222512
2012-04-27	40.35	40.39	40.09	40.29	84977
2012-04-30	40.14	40.14	40.02	40.08	84037
2012-05-01	40.02	40.09	39.92	40.06	68872
2012-05-02	39.89	40.08	39.75	39.89	71149
2012-05-03	40.01	40.04	39.59	39.75	97448
2012-05-04	39.48	39.52	38.99	39.07	341776
2012-05-07	38.81	38.96	38.80	39.22	189799
2012-05-08	38.80	38.80	38.24	38.64	145501
2012-05-09	37.98	38.37	37.75	38.07	222372
2012-05-10	38.55	38.58	38.29	38.35	91745
2012-05-11	37.93	38.45	37.93	38.09	89856
2012-05-14	37.57	37.57	37.38	37.30	106158
2012-05-15	37.18	37.33	36.82	36.84	215015
2012-05-16	36.73	36.84	36.54	36.43	194919
2012-05-17	36.45	36.48	36.03	36.03	159097
2012-05-18	35.97	36.08	35.85	35.80	163969
2012-05-21	35.96	36.19	35.92	36.53	157497
2012-05-22	36.39	36.63	36.36	36.37	136404
2012-05-23	35.94	35.94	35.51	36.10	106809
2012-05-24	35.92	36.01	35.75	35.87	104650
2012-05-25	35.72	35.86	35.67	35.79	155328
2012-05-29	36.28	36.51	36.08	36.30	136482
2012-05-30	35.82	35.83	35.57	35.52	106562
2012-05-31	35.61	35.83	35.26	35.69	662545
2012-06-01	35.08	35.22	34.78	34.80	187644
2012-06-04	35.05	35.15	34.76	35.03	535136
2012-06-05	34.92	35.03	34.89	35.22	759794
2012-06-06	35.37	35.83	35.36	36.27	538007
2012-06-07	36.80	36.82	36.19	36.25	477399
2012-06-08	35.77	36.10	35.66	36.06	497389
2012-06-11	36.35	36.41	35.94	35.73	171563
2012-06-12	36.06	36.35	35.80	36.35	121986
2012-06-13	36.18	36.39	36.00	36.09	132359
2012-06-14	36.14	36.44	35.95	36.34	121257
2012-06-15	36.55	36.73	36.45	36.70	245332
2012-06-18	36.56	36.79	36.50	36.75	239851
2012-06-19	37.10	37.57	37.10	37.36	283897
2012-06-20	37.47	37.77	37.17	37.46	226483
2012-06-21	36.79	36.79	35.77	35.77	168204
2012-06-22	36.00	36.06	35.83	36.09	204721
2012-06-25	35.41	35.47	35.23	35.35	247870
2012-06-26	35.42	35.51	35.29	35.66	197604
2012-06-27	35.59	35.79	35.56	35.94	308401
2012-06-28	35.69	35.94	35.48	35.91	276495
2012-06-29	36.74	36.95	36.74	37.19	257060
2012-07-02	37.23	37.41	37.11	37.40	214828
2012-07-03	37.39	37.85	37.39	37.81	119511
2012-07-05	37.29	37.31	37.08	37.34	168520
2012-07-06	36.98	36.99	36.72	36.85	106283
2012-07-09	36.68	36.74	36.52	36.74	153983
2012-07-10	36.96	36.96	36.34	36.48	316286
2012-07-11	36.63	36.73	36.41	36.62	205230
2012-07-12	36.03	36.04	35.83	36.20	218784
2012-07-13	36.12	36.45	36.11	36.70	206646
2012-07-16	36.46	36.57	36.34	36.69	156851
2012-07-17	36.80	36.93	36.38	36.90	379576
2012-07-18	36.67	37.10	36.64	37.05	183304
2012-07-19	37.10	37.22	37.05	37.34	91563
2012-07-20	36.76	36.79	36.57	36.61	79257
2012-07-23	35.72	35.83	35.58	35.87	103213
2012-07-24	35.85	35.89	35.31	35.53	90736
2012-07-25	35.63	35.66	35.43	35.70	142147
2012-07-26	36.22	36.38	36.22	36.67	219527
2012-07-27	37.02	37.63	36.96	37.47	121539
2012-07-30	37.26	37.38	37.23	37.47	333707
2012-07-31	37.42	37.49	37.32	37.29	183930
2012-08-01	37.39	37.41	37.20	37.25	330440
2012-08-02	36.89	37.20	36.56	36.75	177744
2012-08-03	37.23	37.62	37.23	37.87	129026
2012-08-06	38.04	38.27	37.98	38.12	55335
2012-08-07	38.36	38.61	38.36	38.44	82391
2012-08-08	38.14	38.33	38.13	38.46	109994
2012-08-09	38.29	38.48	38.27	38.56	227676
2012-08-10	38.20	38.37	38.11	38.59	75233
2012-08-13	38.32	38.40	38.17	38.43	62642
2012-08-14	38.58	38.61	38.40	38.49	1119542
2012-08-15	38.27	38.33	38.23	38.41	181402
2012-08-16	38.44	38.61	38.38	38.78	121908
2012-08-17	38.85	38.85	38.65	38.79	108150
2012-08-20	38.59	38.63	38.50	38.73	147378
2012-08-21	38.89	39.04	38.88	38.90	114238
2012-08-22	38.60	38.92	38.53	38.87	87644
2012-08-23	38.73	38.73	38.42	38.51	1590612
2012-08-24	38.42	38.65	38.35	38.47	82972
2012-08-27	38.51	38.60	38.35	38.38	906007
2012-08-28	38.41	38.46	38.35	38.32	211775
2012-08-29	38.39	38.41	38.25	38.25	55963
2012-08-30	38.14	38.15	37.86	37.72	151866
2012-08-31	38.18	38.28	37.82	38.06	192690
2012-09-04	38.07	38.07	37.74	37.86	78642
2012-09-05	37.88	37.88	37.66	37.75	82086
2012-09-06	38.07	38.72	38.04	38.65	76449
2012-09-07	39.08	39.21	39.06	39.25	132628
2012-09-10	39.14	39.24	39.11	38.93	235898
2012-09-11	39.20	39.41	39.16	39.42	92722
2012-09-12	39.55	39.73	39.49	39.62	176532
2012-09-13	39.55	39.89	39.48	40.40	453086
2012-09-14	40.72	41.17	40.72	40.98	206530
2012-09-17	40.64	40.69	40.52	40.68	127184
2012-09-18	40.49	40.63	40.43	40.54	88257
2012-09-19	40.47	40.60	40.38	40.65	61381
2012-09-20	40.05	40.20	39.95	40.40	56456
2012-09-21	40.68	40.68	40.40	40.41	38798
2012-09-24	40.03	40.37	40.03	40.31	64747
2012-09-25	40.25	40.40	40.13	39.92	83556
2012-09-26	39.62	39.64	39.45	39.60	250627
2012-09-27	39.78	39.89	39.69	40.08	152234
2012-09-28	39.71	39.71	39.39	39.39	3175673
2012-10-01	39.92	40.17	39.73	39.80	267150
2012-10-02	39.92	40.00	39.78	39.94	440646
2012-10-03	39.71	39.74	39.59	39.75	179568
2012-10-04	39.87	40.00	39.80	40.19	64076
2012-10-05	40.45	40.60	40.18	40.25	456355
2012-10-08	39.85	39.95	39.83	39.76	4160450
2012-10-09	39.56	39.65	39.28	39.33	293827
2012-10-10	39.42	39.45	39.29	39.12	458364
2012-10-11	39.54	39.62	39.42	39.42	55577
2012-10-12	39.50	39.62	39.24	39.33	195387
2012-10-15	39.58	39.60	39.44	39.62	951102
2012-10-16	39.99	40.13	39.98	40.18	317511
2012-10-17	40.34	40.64	40.31	40.62	136203
2012-10-18	40.54	40.64	40.35	40.44	136769
2012-10-19	40.46	40.47	32.76	39.92	62624
2012-10-22	40.25	40.31	40.16	40.27	136261
2012-10-23	39.76	39.77	39.52	39.45	75192
2012-10-24	39.73	39.76	39.44	39.46	62015
2012-10-25	39.95	40.00	39.58	39.76	83380
2012-10-26	39.57	39.69	39.54	39.58	185304
2012-10-31	39.85	39.85	39.50	39.64	88834
2012-11-01	39.81	39.97	39.80	40.10	132827
2012-11-02	40.00	40.05	39.89	39.75	95586
2012-11-05	39.62	39.81	39.60	39.75	251954
2012-11-06	39.87	39.95	39.84	40.10	106033
2012-11-07	39.68	39.70	39.27	39.45	271179
2012-11-08	39.44	39.54	39.30	39.11	112550
2012-11-09	39.06	39.30	38.92	39.09	244583
2012-11-12	39.16	39.18	39.08	39.12	86432
2012-11-13	38.83	39.13	38.72	38.90	183451
2012-11-14	39.00	39.01	38.75	38.45	599926
2012-11-15	38.62	38.69	38.54	38.56	80884
2012-11-16	38.64	38.64	38.20	38.59	192947
2012-11-19	39.01	39.38	39.01	39.36	133107
2012-11-20	39.26	39.40	39.11	39.40	152244
2012-11-21	39.35	39.52	39.35	39.51	79067
2012-11-23	39.89	40.10	39.88	40.29	86944
2012-11-26	40.03	40.05	39.95	40.15	104500
2012-11-27	40.09	40.13	39.98	39.95	127851
2012-11-28	39.75	39.98	39.67	40.27	209591
2012-11-29	40.34	40.47	40.33	40.59	132081
2012-11-30	40.47	40.56	40.42	40.59	321956
2012-12-03	40.76	40.84	40.56	40.58	726787
2012-12-04	40.62	40.65	40.56	40.69	100812
2012-12-05	40.75	41.04	40.70	40.87	380670
2012-12-06	40.83	40.86	40.74	40.97	144957
2012-12-07	41.01	41.01	40.84	40.93	561189
2012-12-10	40.83	40.94	40.83	41.08	253106
2012-12-11	41.10	41.38	41.10	41.27	326660
2012-12-12	41.32	41.35	41.21	41.50	124807
2012-12-13	41.37	41.41	41.27	41.37	294572
2012-12-14	41.33	44.03	41.31	41.52	202937
2012-12-17	41.39	41.47	41.36	41.68	269493
2012-12-18	41.21	41.37	41.19	41.61	597741
2012-12-19	41.69	41.72	41.62	41.73	311247
2012-12-20	41.69	41.69	41.57	41.96	219283
2012-12-21	41.29	41.37	41.25	41.64	434352
2012-12-24	41.33	41.35	41.25	41.49	103763
2012-12-26	41.40	41.46	41.35	41.57	237646
2012-12-27	41.59	41.60	41.34	41.64	504223
2012-12-28	41.45	41.50	41.42	41.38	316055
2012-12-31	41.43	41.48	41.39	41.88	564045
2013-01-02	42.16	42.26	42.08	42.64	1108562
2013-01-03	42.14	42.22	42.03	42.26	273197
2013-01-04	42.24	42.52	42.15	42.49	297133
2013-01-07	42.13	42.20	42.07	42.20	258641
2013-01-08	42.19	42.19	41.93	41.92	90396
2013-01-09	42.17	42.23	42.05	42.19	155958
2013-01-10	42.48	42.56	42.42	42.67	187275
2013-01-11	42.58	42.63	42.50	42.70	219798
2013-01-14	42.64	42.66	42.57	42.79	265849
2013-01-15	42.56	42.73	42.48	42.72	369153
2013-01-16	42.34	42.47	42.34	42.53	308639
2013-01-17	42.73	42.96	42.72	42.81	392013
2013-01-18	42.88	42.88	42.68	42.87	669329
2013-01-22	42.73	42.92	42.63	42.92	431356
2013-01-23	42.84	42.84	42.65	42.79	250443
2013-01-25	43.15	43.19	42.97	43.18	247937
2013-01-28	43.08	43.08	42.85	42.91	235961
2013-01-29	43.03	43.36	43.03	43.32	831795
2013-01-30	43.30	43.41	43.24	43.28	160901
2013-01-31	43.27	43.30	43.06	43.06	1032733
2013-02-01	43.30	43.54	43.24	43.49	256992
2013-02-04	43.07	43.07	42.67	42.75	334689
2013-02-05	42.87	43.09	42.86	42.95	200357
2013-02-06	42.74	42.97	42.70	42.97	254305
2013-02-07	42.93	42.93	42.44	42.67	398002
2013-02-08	42.74	42.94	42.74	42.88	224717
2013-02-11	42.88	42.88	42.70	42.84	117561
2013-02-12	42.85	43.12	42.82	43.02	197981
2013-02-13	43.13	43.29	43.08	43.16	158308
2013-02-14	42.87	42.98	42.81	42.96	118776
2013-02-15	43.01	43.02	42.72	42.86	130959
2013-02-19	43.11	43.26	43.04	43.24	173846
2013-02-20	43.31	43.39	42.77	42.78	430154
2013-02-21	42.44	42.44	42.06	42.23	433664
2013-02-22	42.49	42.70	42.36	42.70	192812
2013-02-25	42.77	42.86	42.53	41.81	253899
2013-02-26	42.21	42.28	41.88	42.07	347761
2013-02-27	42.07	42.66	42.02	42.63	208294
2013-02-28	42.60	42.82	42.54	42.55	178929
2013-03-01	42.38	42.59	42.16	42.58	100164
2013-03-04	42.35	42.58	42.26	42.56	224804
2013-03-05	42.82	43.06	42.82	43.00	321139
2013-03-06	43.20	43.21	42.90	43.08	291110
2013-03-07	43.19	43.24	43.14	43.21	114629
2013-03-08	43.32	43.35	43.11	43.31	104328
2013-03-11	43.27	43.40	43.16	43.40	63359
2013-03-12	43.37	43.41	43.10	43.16	244323
2013-03-13	43.12	43.14	42.88	43.02	131810
2013-03-14	43.12	43.43	43.12	43.42	105505
2013-03-15	43.35	43.48	43.29	43.39	149475
2013-03-18	42.90	43.17	42.82	42.91	142242
2013-03-19	43.02	43.04	42.50	42.75	129267
2013-03-20	43.05	43.09	42.93	42.99	118822
2013-03-21	42.65	42.86	42.61	42.65	165319
2013-03-22	42.84	42.96	42.73	42.88	174612
2013-03-25	43.00	43.00	42.34	42.51	244916
2013-03-26	42.69	42.80	42.62	42.80	86200
2013-03-27	42.37	42.69	42.31	42.66	122171
2013-03-28	42.67	42.86	42.60	42.86	316527
2013-04-01	42.64	42.69	42.34	42.42	252260
2013-04-02	42.71	42.87	42.60	42.72	661535
2013-04-03	42.71	42.80	42.26	42.32	134777
2013-04-04	42.31	42.59	42.29	42.50	310743
2013-04-05	41.97	42.33	41.80	42.33	241636
2013-04-08	42.33	42.40	42.16	42.39	67398
2013-04-09	42.45	42.80	42.30	42.65	152830
2013-04-10	42.96	43.32	42.96	43.28	172941
2013-04-11	43.46	43.64	43.36	43.48	167127
2013-04-12	43.24	43.27	42.97	43.26	172211
2013-04-15	42.90	42.90	42.28	42.29	458880
2013-04-16	42.79	42.96	42.64	42.95	92291
2013-04-17	42.53	42.53	41.91	42.13	265737
2013-04-18	42.25	42.25	41.92	42.09	609846
2013-04-19	42.33	42.48	42.26	42.45	153349
2013-04-22	42.49	42.65	42.24	42.58	123088
2013-04-23	42.85	43.07	42.82	43.02	256290
2013-04-24	43.18	43.48	43.18	43.41	180541
2013-04-25	43.56	43.85	43.56	43.64	154647
2013-04-26	43.52	43.64	43.50	43.61	146462
2013-04-29	43.76	44.24	43.76	44.19	552954
2013-04-30	44.24	44.38	44.05	44.36	352804
2013-05-01	44.42	44.42	43.97	44.03	167448
2013-05-02	44.08	44.24	43.96	44.19	383201
2013-05-03	44.47	44.73	44.47	44.61	542750
2013-05-06	44.47	44.62	44.46	44.58	407243
2013-05-07	44.67	44.83	44.59	44.80	501625
2013-05-08	45.04	45.26	45.02	45.24	96561
2013-05-09	45.07	45.13	44.73	44.89	1129555
2013-05-10	44.75	44.86	44.59	44.84	135049
2013-05-13	44.68	44.78	44.65	44.77	143335
2013-05-14	44.73	44.95	44.68	44.90	118465
2013-05-15	44.83	44.99	44.74	44.99	195557
2013-05-16	44.83	44.98	44.65	44.70	135339
2013-05-17	44.76	45.00	44.67	44.98	524600
2013-05-20	44.92	45.24	44.92	45.22	102005
2013-05-21	45.12	45.43	44.99	45.31	283689
2013-05-22	45.31	45.72	44.70	44.80	476642
2013-05-23	44.00	44.37	43.67	44.35	309129
2013-05-24	43.86	44.00	43.72	43.99	126059
2013-05-28	44.42	44.50	44.03	44.11	153646
2013-05-29	43.85	43.85	43.55	43.68	844487
2013-05-30	43.71	43.96	43.66	43.86	135480
2013-05-31	43.31	43.41	42.96	43.00	213512
2013-06-03	43.06	43.32	42.83	43.28	210373
2013-06-04	43.44	43.51	43.04	43.09	490416
2013-06-05	42.78	42.82	42.37	42.37	469809
2013-06-06	42.33	42.59	42.20	42.56	610083
2013-06-07	42.62	42.94	42.45	42.92	129543
2013-06-10	43.01	43.01	42.74	42.89	437029
2013-06-11	42.20	42.54	42.04	42.27	562289
2013-06-12	42.71	42.74	42.13	42.19	203947
2013-06-13	42.24	42.88	42.21	42.83	193302
2013-06-14	42.55	42.77	42.27	42.32	408837
2013-06-17	42.97	43.17	42.74	42.96	678254
2013-06-18	42.99	43.22	42.99	43.11	510262
2013-06-19	43.09	43.12	42.22	42.24	334819
2013-06-20	41.40	41.40	40.55	40.64	411952
2013-06-21	41.13	41.13	40.43	40.84	234568
2013-06-24	40.05	40.38	39.73	40.06	505244
2013-06-25	40.46	40.67	40.17	40.59	318015
2013-06-26	40.91	40.95	40.72	40.89	281467
2013-06-27	40.57	40.79	40.55	40.68	224060
2013-06-28	40.60	40.87	40.46	40.71	397659
2013-07-01	41.05	41.20	40.94	40.98	249421
2013-07-02	40.90	41.13	40.60	40.76	186016
2013-07-03	40.51	40.79	40.38	40.67	97135
2013-07-05	40.79	41.03	40.56	40.85	389733
2013-07-08	40.92	41.13	40.92	41.05	342208
2013-07-09	41.28	41.37	41.07	41.33	334022
2013-07-10	41.23	41.62	41.21	41.39	585703
2013-07-11	42.18	42.62	42.14	42.62	534117
2013-07-12	42.34	42.40	42.22	42.31	328003
2013-07-15	42.48	42.63	42.38	42.61	859175
2013-07-16	42.50	42.61	42.44	42.61	619638
2013-07-17	42.84	42.92	42.68	42.77	595438
2013-07-18	42.82	42.97	42.79	42.93	619881
2013-07-19	42.82	42.93	42.71	42.89	323028
2013-07-22	42.92	43.15	42.92	43.15	461773
2013-07-23	43.22	43.42	43.19	43.32	566604
2013-07-24	43.39	43.45	43.01	43.13	753648
2013-07-25	42.91	43.25	42.83	43.24	657812
2013-07-26	42.94	43.06	42.69	43.06	660413
2013-07-29	42.72	42.72	42.57	42.64	477442
2013-07-30	42.75	42.84	42.46	42.53	285156
2013-07-31	42.51	42.86	42.42	42.56	595545
2013-08-01	42.99	43.20	42.98	43.14	541226
2013-08-02	43.06	43.42	43.06	43.38	390199
2013-08-05	43.25	43.30	43.14	43.25	1140537
2013-08-06	43.33	43.37	43.01	43.11	532164
2013-08-07	42.83	42.95	42.81	42.85	642821
2013-08-08	43.00	43.41	43.00	43.31	273105
2013-08-09	43.28	43.53	43.28	43.43	227830
2013-08-12	43.27	43.49	43.27	43.43	473652
2013-08-13	43.48	43.76	43.37	43.72	489564
2013-08-14	43.67	43.80	43.67	43.74	543705
2013-08-15	43.26	43.46	42.98	43.39	282978
2013-08-16	43.56	43.56	43.38	43.41	430452
2013-08-19	43.20	43.33	42.99	43.02	272063
2013-08-20	42.89	43.07	42.76	42.93	350842
2013-08-21	42.58	42.72	42.25	42.35	315945
2013-08-22	42.66	43.05	42.64	42.81	288521
2013-08-23	42.92	43.17	42.91	43.15	271190
2013-08-26	42.98	43.11	42.86	42.86	227524
2013-08-27	42.36	42.51	42.09	42.13	494230
2013-08-28	41.97	42.30	41.92	42.14	279471
2013-08-29	42.07	42.36	42.07	42.12	296097
2013-08-30	42.20	42.20	41.81	41.88	430205
2013-09-03	42.76	42.77	42.30	42.48	299726
2013-09-04	42.38	42.89	42.38	42.85	136570
2013-09-05	42.72	42.96	42.72	42.96	232870
2013-09-06	43.21	43.38	42.94	43.25	218295
2013-09-09	43.47	43.94	43.47	43.92	479940
2013-09-10	44.30	44.36	44.17	44.34	230681
2013-09-11	44.13	44.50	44.13	44.50	242917
2013-09-12	44.26	44.42	44.19	44.19	158341
2013-09-13	44.31	44.42	44.15	44.40	264257
2013-09-16	44.87	45.02	44.75	44.77	302437
2013-09-17	44.64	44.84	44.64	44.82	231032
2013-09-18	44.81	46.09	44.68	46.04	215210
2013-09-19	46.09	46.15	45.75	45.83	179728
2013-09-20	45.72	45.72	45.34	45.35	148408
2013-09-23	45.40	45.43	45.20	45.35	199968
2013-09-24	45.29	45.44	45.15	45.24	204124
2013-09-25	45.14	45.38	45.14	45.26	574343
2013-09-26	45.46	45.51	45.23	45.39	250353
2013-09-27	45.08	45.30	45.08	45.20	165985
2013-09-30	44.68	44.96	44.68	44.82	830530
2013-10-01	44.80	45.23	44.80	45.18	267617
2013-10-02	45.06	45.21	44.85	45.21	105405
2013-10-03	45.19	45.21	44.84	44.94	130471
2013-10-04	44.83	45.16	44.83	45.11	117060
2013-10-07	44.46	44.91	44.46	44.70	264178
2013-10-08	44.74	44.84	44.36	44.37	146324
2013-10-09	44.47	44.65	44.26	44.56	110729
2013-10-10	44.90	45.47	44.87	45.39	173549
2013-10-11	45.26	45.64	45.26	45.63	117659
2013-10-14	45.35	45.82	45.35	45.79	87476
2013-10-15	45.68	45.69	45.47	45.52	262933
2013-10-16	45.64	45.92	45.64	45.89	118259
2013-10-17	45.97	46.37	45.97	46.35	534920
2013-10-18	46.61	46.64	46.40	46.62	313312
2013-10-21	46.59	46.66	46.52	46.66	274756
2013-10-22	46.98	47.20	46.87	47.07	161349
2013-10-23	46.67	46.67	46.44	46.56	339764
2013-10-24	46.69	46.81	46.67	46.76	130953
2013-10-25	46.61	46.72	46.56	46.69	173555
2013-10-28	46.57	46.79	46.57	46.70	2847507
2013-10-29	46.83	46.83	46.71	46.80	102414
2013-10-30	46.88	46.90	46.43	46.62	522681
2013-10-31	46.50	46.65	46.36	46.40	205263
2013-11-01	46.25	46.25	45.94	46.15	2865247
2013-11-04	46.15	46.36	46.15	46.36	221304
2013-11-05	45.86	46.02	45.74	45.92	278775
2013-11-06	46.29	46.39	46.23	46.30	115737
2013-11-07	46.25	46.25	45.51	45.53	136203
2013-11-08	45.39	45.74	45.39	45.67	433991
2013-11-11	45.78	45.79	45.71	45.73	121417
2013-11-12	45.69	45.73	45.49	45.59	110294
2013-11-13	45.31	45.75	45.21	45.75	119332
2013-11-14	45.70	46.05	45.68	46.02	190732
2013-11-15	46.28	46.51	46.28	46.47	235235
2013-11-18	46.77	46.88	46.52	46.56	185668
2013-11-19	46.52	46.56	46.34	46.42	156121
2013-11-20	46.55	46.55	45.97	46.04	791225
2013-11-21	46.12	46.27	46.07	46.26	118649
2013-11-22	46.30	46.46	46.24	46.44	59351
2013-11-25	46.44	46.44	46.18	46.22	153537
2013-11-26	46.26	46.26	46.09	46.20	167185
2013-11-27	46.33	46.42	46.28	46.36	180971
2013-11-29	46.42	46.69	46.42	46.49	155905
2013-12-02	46.37	46.37	46.09	46.12	136226
2013-12-03	45.91	45.96	45.63	45.78	1445773
2013-12-04	45.38	45.62	45.26	45.57	182946
2013-12-05	45.51	45.53	45.29	45.34	166895
2013-12-06	45.69	45.97	45.69	45.93	363891
2013-12-09	45.89	46.01	45.87	45.93	213582
2013-12-10	45.88	45.90	45.77	45.86	182234
2013-12-11	45.89	45.89	45.31	45.35	397792
2013-12-12	45.13	45.15	44.89	45.01	380522
2013-12-13	44.97	45.07	44.88	45.02	271579
2013-12-16	45.33	45.48	45.29	45.33	456317
2013-12-17	45.25	45.25	45.06	45.13	604729
2013-12-18	44.91	45.37	44.39	45.27	587155
2013-12-19	45.03	45.22	44.91	45.17	364363
2013-12-20	45.07	45.41	45.07	45.27	1551158
2013-12-23	45.53	45.77	45.53	45.71	149531
2013-12-24	45.72	45.87	45.70	45.86	117302
2013-12-26	46.08	46.08	45.95	45.98	564415
2013-12-27	46.25	46.34	46.19	46.33	1886481
2013-12-30	46.45	46.50	46.36	46.46	232865
2013-12-31	46.65	46.78	46.55	46.67	261447
2014-01-02	46.15	46.15	45.65	45.77	159667
2014-01-03	45.95	45.95	45.68	45.76	2078183
2014-01-06	45.68	45.76	45.58	45.60	461554
2014-01-07	45.84	45.85	45.73	45.79	396817
2014-01-08	45.89	45.89	45.68	45.79	227084
2014-01-09	45.80	45.80	45.38	45.63	778653
2014-01-10	45.91	46.11	45.79	46.08	293187
2014-01-13	46.02	46.03	45.60	45.79	403608
2014-01-14	45.91	46.05	45.70	46.01	186682
2014-01-15	46.07	46.20	45.98	46.15	85493
2014-01-16	46.16	46.16	45.90	46.15	2195932
2014-01-17	46.11	46.11	45.88	45.97	327398
2014-01-21	46.19	46.24	45.93	46.08	1150289
2014-01-22	46.10	46.19	46.03	46.15	969265
2014-01-23	45.87	45.89	45.54	45.72	368457
2014-01-24	45.21	45.21	44.53	44.53	500989
2014-01-27	44.59	44.59	44.04	44.29	259621
2014-01-28	44.41	44.70	44.47	44.67	119969
2014-01-29	44.04	44.39	44.03	44.14	401372
2014-01-30	44.33	44.47	44.22	44.36	331058
2014-01-31	43.64	44.08	43.51	43.84	275045
2014-02-03	43.85	43.90	42.95	42.97	549047
2014-02-04	43.34	43.49	43.20	43.43	2557176
2014-02-05	43.36	43.53	43.21	43.47	182963
2014-02-06	43.73	44.28	43.73	44.25	249866
2014-02-07	44.48	44.78	44.37	44.75	377340
2014-02-10	44.65	44.65	44.48	44.53	1593923
2014-02-11	44.81	45.39	44.81	45.31	335414
2014-02-12	45.43	45.52	45.29	45.38	80768
2014-02-13	44.94	45.56	44.94	45.53	110833
2014-02-14	45.51	45.88	45.51	45.81	74740
2014-02-18	46.02	46.13	45.92	46.05	371409
2014-02-19	46.01	46.14	45.71	45.76	164585
2014-02-20	45.80	45.99	45.61	45.93	359052
2014-02-21	46.12	46.23	46.02	46.02	354965
2014-02-24	46.22	46.58	46.20	46.40	223163
2014-02-25	46.43	46.43	46.13	46.18	112168
2014-02-26	46.09	46.21	45.94	46.03	160889
2014-02-27	46.12	46.30	45.99	46.27	1074510
2014-02-28	46.31	46.54	46.18	46.33	340258
2014-03-03	45.64	45.70	45.32	45.46	268884
2014-03-04	46.19	46.38	46.19	46.28	215562
2014-03-05	46.15	46.32	46.18	46.24	76831
2014-03-06	46.68	46.89	46.68	46.77	202807
2014-03-07	46.71	46.71	46.24	46.44	72852
2014-03-10	46.15	46.16	45.86	46.12	363253
2014-03-11	46.04	46.24	45.76	45.81	136009
2014-03-12	45.50	45.71	45.33	45.71	39135
2014-03-13	45.75	45.84	44.85	44.94	164423
2014-03-14	44.81	45.10	44.77	44.89	169665
2014-03-17	45.17	45.46	45.17	45.41	279755
2014-03-18	45.42	45.78	45.42	45.73	454862
2014-03-19	45.55	45.64	44.89	45.12	176285
2014-03-20	44.69	45.13	44.68	45.06	335268
2014-03-21	45.20	45.43	44.97	45.02	188677
2014-03-24	45.26	45.33	44.90	45.14	365308
2014-03-25	45.44	45.74	45.38	45.67	1788772
2014-03-26	45.94	46.04	45.65	45.65	458562
2014-03-27	45.80	46.02	45.75	45.95	295177
2014-03-28	46.28	46.45	46.25	46.28	393583
2014-03-31	46.66	46.68	46.51	46.57	752322
2014-04-01	46.77	46.89	46.76	46.89	223325
2014-04-02	46.80	47.01	46.80	46.95	306249
2014-04-03	47.01	47.01	46.67	46.87	55977
2014-04-04	47.02	47.19	46.66	46.69	131440
2014-04-07	46.77	46.79	46.48	46.60	642380
2014-04-08	46.66	46.85	46.58	46.74	244393
2014-04-09	46.95	47.31	46.86	47.28	226986
2014-04-10	47.18	47.18	46.51	46.54	372518
2014-04-11	46.25	46.56	46.23	46.30	282719
2014-04-14	46.59	46.60	46.27	46.51	419239
2014-04-15	46.33	46.41	45.78	46.26	155084
2014-04-16	46.61	46.79	46.48	46.77	84105
2014-04-17	46.81	47.10	46.77	47.03	188581
2014-04-21	47.05	47.06	46.91	47.05	134781
2014-04-22	47.20	47.22	47.09	47.17	157766
2014-04-23	47.15	47.15	46.95	47.03	190967
2014-04-24	47.08	47.08	46.76	46.99	360534
2014-04-25	46.91	46.91	46.59	46.75	288309
2014-04-28	46.94	46.96	46.57	46.91	171070
2014-04-29	47.09	47.32	47.09	47.23	183101
2014-04-30	47.15	47.36	47.10	47.35	182231
2014-05-01	47.33	47.48	47.33	47.37	1721321
2014-05-02	47.29	47.51	47.26	47.38	337107
2014-05-05	47.14	47.32	47.01	47.32	195957
2014-05-06	47.28	47.43	47.27	47.28	240618
2014-05-07	47.21	47.42	47.13	47.41	266670
2014-05-08	47.42	47.62	47.35	47.39	108146
2014-05-09	47.39	47.39	47.18	47.32	99642
2014-05-12	47.62	47.71	47.52	47.70	255201
2014-05-13	47.73	47.81	47.70	47.78	153359
2014-05-14	47.83	47.91	47.73	47.79	126155
2014-05-15	47.77	47.77	47.37	47.53	234672
2014-05-16	47.55	47.80	47.52	47.80	1718207
2014-05-19	47.57	47.73	47.52	47.72	392385
2014-05-20	47.56	47.56	47.27	47.36	153438
2014-05-21	47.48	47.74	47.48	47.71	43193
2014-05-22	47.75	47.90	47.75	47.87	163085
2014-05-23	47.80	48.02	47.80	47.99	85923
2014-05-27	48.22	48.22	47.99	48.14	165434
2014-05-28	48.05	48.11	47.95	48.06	76812
2014-05-29	48.30	48.32	48.15	48.28	800612
2014-05-30	48.13	48.22	48.08	48.15	1232549
2014-06-02	48.34	48.34	48.18	48.23	222519
2014-06-03	48.08	48.26	48.08	48.24	326179
2014-06-04	48.13	48.22	48.04	48.20	36150
2014-06-05	48.39	48.55	48.20	48.50	93882
2014-06-06	48.71	48.81	48.61	48.81	462805
2014-06-09	48.58	48.84	48.58	48.81	427559
2014-06-10	48.60	48.78	48.60	48.78	172083
2014-06-11	48.64	48.66	48.54	48.58	206087
2014-06-12	48.65	48.75	48.50	48.56	256233
2014-06-13	48.65	48.67	48.52	48.61	61525
2014-06-16	48.60	48.66	48.49	48.58	80222
2014-06-17	48.35	48.56	48.35	48.56	117490
2014-06-18	48.56	49.01	48.56	48.98	313357
2014-06-19	49.23	49.25	49.07	49.16	396445
2014-06-20	49.03	49.11	48.97	49.07	328366
2014-06-23	48.93	49.02	48.80	49.02	968133
2014-06-24	48.98	49.06	48.69	48.73	139308
2014-06-25	47.76	47.87	47.66	47.84	224406
2014-06-26	47.82	47.94	47.62	47.92	172693
2014-06-27	47.89	48.01	47.80	48.01	99099
2014-06-30	48.00	48.09	47.92	48.02	181627
2014-07-01	48.20	48.49	48.20	48.43	287386
2014-07-02	48.54	48.56	48.43	48.56	113921
2014-07-03	48.55	48.74	48.54	48.71	166686
2014-07-07	48.44	48.44	48.33	48.39	419360
2014-07-08	48.22	48.22	47.88	47.99	421803
2014-07-09	48.00	48.23	47.95	48.22	406867
2014-07-10	47.46	47.77	47.37	47.74	246170
2014-07-11	47.71	47.77	47.61	47.75	375781
2014-07-14	48.20	48.20	48.05	48.08	291390
2014-07-15	48.06	48.16	47.77	47.97	316610
2014-07-16	48.23	48.29	48.17	48.26	76925
2014-07-17	48.02	48.12	47.56	47.62	260601
2014-07-18	47.75	48.11	47.75	48.07	524904
2014-07-21	47.85	47.96	47.70	47.91	160655
2014-07-22	48.19	48.29	48.19	48.23	73824
2014-07-23	48.33	48.37	48.26	48.32	105501
2014-07-24	48.45	48.45	48.23	48.23	1098690
2014-07-25	48.27	48.39	48.11	48.19	112393
2014-07-28	48.28	48.35	48.07	48.32	99518
2014-07-29	48.32	48.40	48.12	48.12	37693
2014-07-30	48.26	48.26	47.95	48.10	139590
2014-07-31	47.68	47.69	47.27	47.28	782016
2014-08-01	47.10	47.36	46.96	47.09	454487
2014-08-04	47.18	47.43	47.04	47.35	166480
2014-08-05	47.07	47.07	46.66	46.74	321712
2014-08-06	46.42	46.76	46.41	46.65	179239
2014-08-07	46.78	46.78	46.17	46.27	103723
2014-08-08	46.21	46.58	46.19	46.57	174261
2014-08-11	46.81	46.90	46.71	46.81	339775
2014-08-12	46.76	46.86	46.68	46.83	197405
2014-08-13	47.21	47.21	47.02	47.05	92456
2014-08-14	47.18	47.31	47.16	47.31	50275
2014-08-15	47.49	47.52	46.92	47.21	725624
2014-08-18	47.46	47.54	47.39	47.50	217850
2014-08-19	47.61	47.69	47.57	47.66	204646
2014-08-20	47.47	47.62	47.42	47.57	184912
2014-08-21	47.66	47.76	47.58	47.70	183701
2014-08-22	47.62	47.64	47.36	47.51	146567
2014-08-25	47.66	47.89	47.63	47.81	406368
2014-08-26	47.81	48.01	47.81	47.89	161901
2014-08-27	48.06	48.06	47.94	48.00	426167
2014-08-28	47.71	47.80	47.66	47.78	211584
2014-08-29	47.76	47.81	47.62	47.78	214663
2014-09-02	47.89	47.89	47.68	47.81	226311
2014-09-03	48.34	48.34	48.16	48.21	117132
2014-09-04	48.23	48.33	47.93	48.00	64083
2014-09-05	47.94	48.09	47.84	48.09	125293
2014-09-08	47.79	47.82	47.49	47.57	107696
2014-09-09	47.47	47.47	47.22	47.36	511721
2014-09-10	47.25	47.52	47.22	47.51	229426
2014-09-11	47.20	47.25	47.13	47.20	1810019
2014-09-12	47.17	47.17	46.54	47.06	769564
2014-09-15	46.95	47.01	46.89	46.95	179896
2014-09-16	46.75	47.34	46.75	47.24	419621
2014-09-17	47.21	47.21	46.83	46.88	85665
2014-09-18	47.18	47.23	47.07	47.16	216247
2014-09-19	47.22	47.29	46.89	46.93	150198
2014-09-22	46.86	46.86	46.52	46.64	540095
2014-09-23	46.34	46.50	46.21	46.24	284501
2014-09-24	46.36	46.60	46.18	46.54	64296
2014-09-25	46.28	46.28	45.76	45.82	135899
2014-09-26	45.85	46.13	45.84	46.03	158583
2014-09-29	45.47	45.64	45.38	45.56	119396
2014-09-30	45.47	45.61	45.33	45.48	249400
2014-10-01	45.23	45.27	44.82	44.88	380019
2014-10-02	44.75	44.78	44.12	44.54	341422
2014-10-03	44.63	44.66	44.44	44.59	307264
2014-10-06	44.96	45.05	44.76	44.97	252014
2014-10-07	44.72	44.76	44.27	44.28	658434
2014-10-08	44.39	44.94	44.07	44.91	1242245
2014-10-09	44.59	44.61	43.78	43.84	720155
2014-10-10	43.64	43.69	43.10	43.13	2243756
2014-10-13	43.71	43.76	43.16	43.16	1986587
2014-10-14	43.42	43.61	43.15	43.27	794237
2014-10-15	42.93	42.99	42.11	42.93	358612
2014-10-16	41.98	42.97	41.87	42.64	480604
2014-10-17	43.11	43.44	43.07	43.32	688417
2014-10-20	43.25	43.55	43.19	43.55	574233
2014-10-21	43.59	43.97	43.59	43.96	120624
2014-10-22	43.95	44.02	43.55	43.56	264000
2014-10-23	43.88	44.17	43.88	43.99	430537
2014-10-24	44.09	44.23	43.96	44.23	299572
2014-10-27	43.81	44.07	43.69	44.02	223862
2014-10-28	44.35	44.66	44.37	44.63	398070
2014-10-29	44.87	44.89	44.24	44.40	300727
2014-10-30	44.31	44.84	44.28	44.70	104717
2014-10-31	45.22	45.38	45.12	45.38	200998
2014-11-03	45.15	45.15	44.89	45.01	568494
2014-11-04	44.83	44.83	44.54	44.78	168076
2014-11-05	44.87	44.90	44.65	44.81	208076
2014-11-06	44.77	44.83	44.49	44.54	313523
2014-11-07	44.39	44.65	44.38	44.64	318304
2014-11-10	44.93	44.93	44.74	44.83	801064
2014-11-11	44.83	45.07	44.79	45.04	467013
2014-11-12	44.70	44.87	44.66	44.75	247831
2014-11-13	44.80	45.00	44.80	44.93	68997
2014-11-14	44.71	45.00	44.68	45.00	254134
2014-11-17	44.69	44.84	44.64	44.77	288505
2014-11-18	44.99	45.29	44.99	45.19	364523
2014-11-19	45.17	45.25	44.90	45.09	432817
2014-11-20	44.74	45.02	44.74	44.94	377345
2014-11-21	45.62	45.64	45.36	45.50	476957
2014-11-24	45.55	45.66	45.48	45.57	463685
2014-11-25	45.59	45.73	45.55	45.62	398917
2014-11-26	45.78	45.88	45.70	45.88	172652
2014-11-28	45.53	45.53	45.30	45.34	119246
2014-12-01	45.17	45.26	44.99	45.15	813975
2014-12-02	45.26	45.26	45.09	45.18	858317
2014-12-03	45.16	45.27	45.05	45.24	769378
2014-12-04	45.17	45.25	45.00	45.08	574030
2014-12-05	45.12	45.22	44.97	45.12	428172
2014-12-08	44.76	44.89	44.51	44.59	575609
2014-12-09	44.27	44.36	44.05	44.36	716076
2014-12-10	44.24	44.24	43.69	43.77	678703
2014-12-11	43.68	43.96	43.56	43.63	980508
2014-12-12	43.39	43.52	42.80	42.80	1163069
2014-12-15	42.84	42.98	42.00	42.15	2077598
2014-12-16	42.03	42.87	42.00	42.38	1178497
2014-12-17	42.12	42.81	42.01	42.51	1055024
2014-12-18	43.05	43.35	42.88	43.35	1477336
2014-12-19	43.29	43.49	43.12	43.30	2308519
2014-12-22	43.62	43.69	43.45	43.58	1697129
2014-12-23	43.52	43.56	43.35	43.35	1369976
2014-12-24	43.57	43.65	43.39	43.59	488067
2014-12-26	43.87	43.95	43.72	43.73	1430395
2014-12-29	43.61	43.68	43.51	43.54	981587
2014-12-30	43.38	43.38	43.22	43.23	1355758
2014-12-31	43.29	43.37	42.98	43.02	1047326
2015-01-02	43.17	43.17	42.70	42.76	2486824
2015-01-05	42.32	42.32	41.72	41.83	1054691
2015-01-06	41.82	41.92	41.24	41.40	520768
2015-01-07	41.70	41.96	41.56	41.87	519981
2015-01-08	42.24	42.61	42.21	42.48	461368
2015-01-09	42.46	42.49	42.07	42.25	1064691
2015-01-12	42.22	42.28	41.89	42.08	822495
2015-01-13	42.47	42.67	41.91	42.22	998346
2015-01-14	41.97	42.15	41.74	42.09	579928
2015-01-15	42.59	42.59	42.24	42.31	837672
2015-01-16	42.23	42.78	42.23	42.77	614686
2015-01-20	42.95	42.97	42.69	42.86	1568068
2015-01-21	42.96	43.27	42.87	43.27	846802
2015-01-22	43.28	43.66	43.17	43.55	682490
2015-01-23	43.43	43.60	43.34	43.35	666147
2015-01-26	43.46	43.84	43.45	43.77	1209819
2015-01-27	43.64	43.87	43.52	43.76	836234
2015-01-28	43.82	43.82	43.09	43.13	594086
2015-01-29	43.36	43.59	43.19	43.55	583487
2015-01-30	43.02	43.27	42.84	42.87	856512
2015-02-02	43.19	43.55	43.09	43.48	1117449
2015-02-03	43.67	44.20	43.67	44.17	510763
2015-02-04	43.97	44.13	43.78	43.79	706199
2015-02-05	44.05	44.34	43.98	44.33	240974
2015-02-06	43.88	44.05	43.65	43.74	440669
2015-02-09	43.46	43.73	43.46	43.62	361625
2015-02-10	43.82	43.90	43.61	43.87	291276
2015-02-11	43.61	43.70	43.41	43.60	260234
2015-02-12	44.01	44.34	43.96	44.33	757871
2015-02-13	44.57	44.69	44.53	44.67	456515
2015-02-17	44.65	44.81	44.45	44.74	283135
2015-02-18	44.72	44.99	44.68	44.92	1009896
2015-02-19	44.87	45.03	44.77	44.90	675919
2015-02-20	44.85	45.32	44.70	45.21	300162
2015-02-23	45.05	45.06	44.92	44.99	124204
2015-02-24	45.01	45.39	44.95	45.33	156492
2015-02-25	45.32	45.43	45.25	45.37	330277
2015-02-26	45.28	45.39	45.21	45.27	308259
2015-02-27	45.32	45.51	45.25	45.25	496180
2015-03-02	45.20	45.35	45.18	45.35	214163
2015-03-03	45.20	45.20	44.95	45.03	226522
2015-03-04	44.74	44.84	44.51	44.81	311716
2015-03-05	44.89	45.00	44.78	44.85	118928
2015-03-06	44.56	44.57	44.18	44.25	241073
2015-03-09	44.25	44.26	44.13	44.20	479192
2015-03-10	43.54	43.55	43.25	43.27	237194
2015-03-11	43.37	43.45	43.22	43.40	2187548
2015-03-12	43.92	43.93	43.72	43.86	150066
2015-03-13	43.56	43.58	43.31	43.56	88442
2015-03-16	43.88	44.11	43.82	44.05	212000
2015-03-17	43.91	44.10	43.78	44.07	417916
2015-03-18	44.01	45.11	43.97	45.04	297831
2015-03-19	44.56	44.61	44.35	44.42	140492
2015-03-20	45.10	45.47	45.02	45.33	125229
2015-03-23	45.44	45.61	45.38	45.55	261169
2015-03-24	45.60	45.69	45.53	45.57	117071
2015-03-25	45.69	45.69	45.20	45.24	301093
2015-03-26	44.97	45.01	44.61	44.88	1646138
2015-03-27	44.88	45.06	44.83	45.01	750486
2015-03-30	45.10	45.33	45.05	45.22	170458
2015-03-31	44.59	44.88	44.59	44.70	754844
2015-04-01	44.96	45.07	44.79	45.07	269481
2015-04-02	45.33	45.54	45.33	45.49	366798
2015-04-06	45.68	46.21	45.59	45.98	133087
2015-04-07	46.03	46.22	45.92	45.94	207313
2015-04-08	46.41	46.52	46.08	46.28	218812
2015-04-09	46.35	46.45	46.24	46.45	524548
2015-04-10	46.36	46.55	46.32	46.54	466762
2015-04-13	46.41	46.54	46.24	46.29	114395
2015-04-14	46.51	46.61	46.43	46.58	343321
2015-04-15	46.64	46.89	46.54	46.83	235791
2015-04-16	46.87	47.16	46.78	47.05	174142
2015-04-17	46.36	46.47	46.21	46.41	210031
2015-04-20	46.39	46.59	46.39	46.46	2882929
2015-04-21	46.90	46.93	46.75	46.83	227147
2015-04-22	46.92	47.01	46.69	47.00	162048
2015-04-23	46.72	47.31	46.69	47.25	373770
2015-04-24	47.37	47.53	47.25	47.47	175447
2015-04-27	47.67	47.89	47.65	47.69	148101
2015-04-28	47.59	47.75	47.51	47.71	263650
2015-04-29	47.35	47.49	47.17	47.33	311560
2015-04-30	47.02	47.05	46.77	46.84	160698
2015-05-01	47.01	47.25	46.87	47.23	1031129
2015-05-04	47.23	47.40	47.07	47.25	758444
2015-05-05	47.04	47.20	46.55	46.60	252561
2015-05-06	46.89	46.89	46.41	46.58	186418
2015-05-07	46.40	46.49	46.20	46.45	84752
2015-05-08	47.17	47.41	47.13	47.34	1314828
2015-05-11	47.08	47.17	46.89	46.93	324544
2015-05-12	46.84	47.00	46.72	46.88	120627
2015-05-13	47.30	47.40	47.07	47.13	98755
2015-05-14	47.55	47.64	47.42	47.61	521231
2015-05-15	47.46	47.76	47.43	47.76	245067
2015-05-18	47.50	47.56	47.44	47.54	827047
2015-05-19	47.41	47.49	47.33	47.38	531128
2015-05-20	47.29	47.58	47.25	47.41	537890
2015-05-21	47.37	47.67	47.34	47.59	202634
2015-05-22	47.47	47.49	47.36	47.41	103176
2015-05-26	46.91	47.06	46.50	46.57	146002
2015-05-27	46.49	46.96	46.49	46.91	455450
2015-05-28	46.60	46.76	46.41	46.74	146346
2015-05-29	46.55	46.67	46.15	46.31	168646
2015-06-01	46.34	46.39	46.00	46.12	207261
2015-06-02	46.19	46.57	46.17	46.38	622475
2015-06-03	46.44	46.74	46.44	46.54	68533
2015-06-04	46.14	46.48	45.86	46.00	242649
2015-06-05	45.47	45.71	45.32	45.56	119192
2015-06-08	45.44	45.51	45.34	45.47	103399
2015-06-09	45.30	45.37	45.10	45.23	414142
2015-06-10	45.91	46.20	45.86	46.06	110698
2015-06-11	46.21	46.26	45.97	46.15	854840
2015-06-12	45.80	45.99	45.67	45.85	4391526
2015-06-15	45.28	45.52	45.28	45.48	369419
2015-06-16	45.25	45.54	45.25	45.50	185591
2015-06-17	45.37	45.60	45.05	45.48	446509
2015-06-18	45.65	46.17	45.65	45.88	108657
2015-06-19	45.80	45.83	45.68	45.68	95979
2015-06-22	46.49	46.68	46.42	46.47	147034
2015-06-23	46.56	46.70	46.45	46.66	128801
2015-06-24	46.46	46.55	46.28	46.31	154384
2015-06-25	45.77	45.79	45.55	45.58	112847
2015-06-26	45.47	45.63	45.37	45.47	132509
2015-06-29	44.62	44.74	44.14	44.20	487760
2015-06-30	44.71	44.71	44.07	44.18	1289950
2015-07-01	44.64	44.67	44.27	44.44	3337306
2015-07-02	44.57	44.62	44.44	44.56	324851
2015-07-06	43.59	43.92	43.46	43.60	398391
2015-07-07	43.18	43.51	42.63	43.46	373516
2015-07-08	42.73	42.86	42.28	42.35	1267977
2015-07-09	43.33	43.37	42.95	42.99	235989
2015-07-10	44.13	44.31	43.97	44.23	977091
2015-07-13	44.41	44.71	44.39	44.45	237308
2015-07-14	44.57	44.74	44.50	44.70	279887
2015-07-15	44.54	44.65	44.37	44.50	173726
2015-07-16	44.86	44.95	44.81	44.84	223811
2015-07-17	44.80	44.89	44.72	44.77	188011
2015-07-20	44.81	44.85	44.66	44.75	172464
2015-07-21	44.69	44.80	44.60	44.66	124918
2015-07-22	44.26	44.34	44.20	44.26	566194
2015-07-23	44.34	44.39	44.04	44.08	220312
2015-07-24	43.97	43.97	43.52	43.57	151503
2015-07-27	43.38	43.38	43.08	43.15	334716
2015-07-28	43.52	43.68	43.24	43.66	286651
2015-07-29	43.62	43.96	43.59	43.87	447750
2015-07-30	43.70	43.81	43.50	43.80	255757
2015-07-31	44.14	44.22	43.96	44.08	791870
2015-08-03	43.93	43.99	43.69	43.85	211250
2015-08-04	43.98	44.07	43.80	43.89	189148
2015-08-05	44.12	44.29	44.02	44.07	144621
2015-08-06	44.02	44.02	43.76	43.90	654919
2015-08-07	43.71	43.85	43.69	43.84	182160
2015-08-10	43.90	44.45	43.90	44.44	800196
2015-08-11	43.79	43.79	43.51	43.70	435526
2015-08-12	43.10	43.39	42.91	43.37	554082
2015-08-13	43.34	43.43	43.20	43.32	461523
2015-08-14	43.24	43.40	43.18	43.37	158512
2015-08-17	42.97	43.22	42.89	43.19	764292
2015-08-18	42.94	42.99	42.82	42.90	363642
2015-08-19	42.54	42.70	42.20	42.46	353420
2015-08-20	41.96	42.04	41.49	41.52	947673
2015-08-21	41.24	41.37	40.33	40.44	646013
2015-08-24	38.63	39.85	37.95	38.94	1957707
2015-08-25	40.74	41.02	39.40	39.40	916825
2015-08-26	40.32	40.38	39.45	40.33	2120874
2015-08-27	40.63	41.27	40.63	41.17	1782254
2015-08-28	40.82	41.10	40.82	41.04	966636
2015-08-31	40.69	40.92	40.57	40.80	279006
2015-09-01	39.64	39.85	39.30	39.42	1085104
2015-09-02	39.96	39.98	39.55	39.96	1194599
2015-09-03	40.06	40.40	39.98	40.06	897403
2015-09-04	39.23	39.42	38.98	39.10	927346
2015-09-08	40.08	40.24	39.97	40.24	1030118
2015-09-09	40.82	40.90	40.06	40.09	631167
2015-09-10	40.11	40.52	40.01	40.38	975532
2015-09-11	40.08	40.32	40.01	40.32	788543
2015-09-14	40.04	40.10	39.87	40.09	1363309
2015-09-15	40.02	40.39	39.99	40.35	853804
2015-09-16	40.71	41.09	40.71	41.05	677241
2015-09-17	40.84	41.57	40.83	41.14	753322
2015-09-18	40.43	40.59	40.12	40.18	369902
2015-09-21	40.33	40.36	39.99	40.16	410629
2015-09-22	39.25	39.33	38.97	39.25	392741
2015-09-23	39.24	39.28	38.84	38.91	1258770
2015-09-24	38.56	38.93	38.36	38.84	1335815
2015-09-25	39.31	39.46	38.95	39.10	1060969
2015-09-28	38.76	38.76	38.20	38.27	1413103
2015-09-29	38.21	38.34	38.01	38.24	1421983
2015-09-30	38.90	39.07	38.66	39.05	987146
2015-10-01	39.28	39.31	38.85	39.18	1359098
2015-10-02	39.01	39.91	38.91	39.91	1760856
2015-10-05	40.35	40.77	40.31	40.74	5998692
2015-10-06	40.71	40.92	40.68	40.81	621214
2015-10-07	41.33	41.55	41.10	41.39	979151
2015-10-08	41.21	41.79	41.14	41.73	642940
2015-10-09	41.86	42.00	41.72	41.83	493004
2015-10-12	41.77	41.83	41.69	41.73	404592
2015-10-13	41.21	41.53	41.16	41.21	182386
2015-10-14	41.32	41.47	41.22	41.36	360956
2015-10-15	41.71	42.09	41.69	42.08	648901
2015-10-16	41.97	42.09	41.85	42.06	203169
2015-10-19	41.82	41.86	41.69	41.84	250090
2015-10-20	41.67	41.84	41.66	41.75	853066
2015-10-21	41.86	41.89	41.50	41.50	593735
2015-10-22	41.80	42.22	41.80	42.08	351108
2015-10-23	42.41	42.54	42.30	42.43	874773
2015-10-26	42.34	42.38	42.21	42.21	182873
2015-10-27	41.92	41.95	41.75	41.81	614864
2015-10-28	42.00	42.30	41.70	42.03	587754
2015-10-29	41.56	41.75	41.56	41.69	404586
2015-10-30	41.70	41.86	41.61	41.61	310524
2015-11-02	41.78	42.07	41.78	42.05	624450
2015-11-03	41.82	42.26	41.81	42.16	1490525
2015-11-04	42.24	42.30	41.83	41.92	6334165
2015-11-05	42.00	42.05	41.76	41.88	2817704
2015-11-06	41.47	41.58	41.27	41.55	628431
2015-11-09	41.31	41.31	40.90	41.03	650453
2015-11-10	40.84	41.01	40.77	40.99	537186
2015-11-11	41.31	41.31	41.08	41.13	307569
2015-11-12	40.79	40.98	40.64	40.65	1504808
2015-11-13	40.40	40.45	40.18	40.25	744915
2015-11-16	40.24	40.79	40.24	40.78	665275
2015-11-17	40.92	41.06	40.78	40.84	1124586
2015-11-18	40.98	41.28	40.89	41.25	1346363
2015-11-19	41.45	41.62	41.44	41.49	1255127
2015-11-20	41.74	41.74	41.44	41.46	1152647
2015-11-23	41.34	41.44	41.14	41.19	1211356
2015-11-24	40.97	41.34	40.93	41.25	978374
2015-11-25	41.23	41.37	41.19	41.30	1437900
2015-11-27	41.29	41.30	41.11	41.14	377358
2015-11-30	41.15	41.18	41.03	41.07	1571898
2015-12-01	41.36	41.56	41.34	41.54	815359
2015-12-02	41.31	41.42	40.99	41.09	1110539
2015-12-03	41.32	41.32	40.67	40.89	1655853
2015-12-04	40.75	41.20	40.65	41.15	1108493
2015-12-07	40.85	40.96	40.59	40.72	1357650
2015-12-08	40.01	40.21	39.92	40.13	939902
2015-12-09	40.18	40.46	39.79	39.98	1682823
2015-12-10	40.08	40.17	39.85	39.93	2039325
2015-12-11	39.30	39.40	39.05	39.10	2002584
2015-12-14	39.28	39.32	38.79	39.17	3262569
2015-12-15	39.50	39.67	39.43	39.52	2441003
2015-12-16	39.98	40.38	39.76	40.30	2926218
2015-12-17	40.27	40.27	39.75	39.75	2414542
2015-12-18	39.60	39.65	39.37	39.37	4101111
2015-12-21	39.50	39.57	39.12	39.34	3100141
2015-12-22	39.41	39.65	39.28	39.64	7067419
2015-12-23	39.98	40.25	39.92	40.25	6443780
2015-12-24	40.04	40.66	40.04	40.14	893698
2015-12-28	39.92	40.02	39.86	39.99	1960187
2015-12-29	40.32	40.43	40.22	40.37	1573725
2015-12-30	40.13	40.16	39.97	39.97	1694913
2015-12-31	39.83	39.96	39.60	39.61	4126941
2016-01-04	38.86	38.86	38.44	38.85	2271247
2016-01-05	38.79	38.85	38.57	38.81	1045461
2016-01-06	38.05	38.23	37.91	38.09	894470
2016-01-07	37.32	37.71	37.20	37.23	1906293
2016-01-08	37.44	37.53	36.77	36.84	1841544
2016-01-11	37.21	37.21	36.55	36.87	2910152
2016-01-12	37.21	37.25	36.73	37.06	2193711
2016-01-13	37.41	37.41	36.41	36.50	1368147
2016-01-14	36.58	37.12	36.34	36.96	2739412
2016-01-15	35.80	35.95	35.39	35.65	1944681
2016-01-19	36.26	36.29	35.71	35.97	2969577
2016-01-20	35.18	35.42	34.47	35.19	2929853
2016-01-21	35.21	35.71	34.86	35.46	5989026
2016-01-22	36.32	36.57	36.28	36.54	1820919
2016-01-25	36.19	36.37	35.97	35.99	1866945
2016-01-26	36.21	36.66	36.16	36.64	912515
2016-01-27	36.55	36.97	36.28	36.44	1037491
2016-01-28	36.82	36.91	36.34	36.63	2202761
2016-01-29	36.88	37.43	36.88	37.41	1628350
2016-02-01	37.01	37.41	36.91	37.28	1540595
2016-02-02	36.72	36.72	36.27	36.37	2965689
2016-02-03	36.62	36.83	35.96	36.81	2039251
2016-02-04	36.81	37.16	36.71	36.94	1230799
2016-02-05	36.81	36.85	36.33	36.47	1885856
2016-02-08	35.90	35.90	35.46	35.79	2084173
2016-02-09	35.18	35.56	35.06	35.33	4285092
2016-02-10	35.58	35.83	35.32	35.36	2032893
2016-02-11	34.82	35.01	34.54	34.87	1648770
2016-02-12	34.95	35.44	34.87	35.42	1403666
2016-02-16	36.02	36.18	35.80	36.16	1961682
2016-02-17	36.47	36.89	36.46	36.83	967176
2016-02-18	37.03	37.03	36.67	36.71	831488
2016-02-19	36.46	36.64	36.30	36.59	492169
2016-02-22	36.93	37.11	36.93	37.08	751018
2016-02-23	36.79	36.87	36.44	36.44	452348
2016-02-24	35.89	36.45	35.71	36.40	788822
2016-02-25	36.48	36.78	36.35	36.78	1028555
2016-02-26	36.98	37.00	36.58	36.64	1415666
2016-02-29	36.65	36.85	36.49	36.49	1084522
2016-03-01	37.17	37.57	37.03	36.49	569730
2016-03-02	37.49	37.85	37.44	37.55	1435453
2016-03-03	37.85	37.85	37.85	38.24	859718
2016-03-04	38.46	38.82	38.46	38.63	817524
2016-03-07	38.27	38.77	38.23	38.63	1086309
2016-03-08	38.37	38.40	38.13	38.63	848823
2016-03-09	38.36	38.51	38.29	38.19	626602
2016-03-10	38.39	38.39	38.39	38.34	1205303
2016-03-11	38.34	38.34	38.34	39.30	1025380
2016-03-14	39.18	39.28	39.08	39.19	577090
2016-03-15	39.19	39.19	39.19	38.72	658232
2016-03-16	38.45	39.24	38.45	39.21	481931
2016-03-17	39.29	39.73	39.18	39.67	561455
2016-03-18	39.60	39.75	39.55	39.59	1617135
2016-03-21	39.53	39.64	39.44	39.57	651873
2016-03-22	39.24	39.57	39.23	39.48	571032
2016-03-23	39.35	39.35	38.97	38.99	540263
2016-03-24	38.99	38.99	38.99	38.79	770258
2016-03-28	38.98	39.00	38.84	38.97	471830
2016-03-29	38.80	39.45	38.73	39.00	602248
2016-03-30	39.79	40.03	39.75	39.80	1287960
2016-03-31	39.67	39.78	39.47	39.80	999513
2016-04-01	38.71	39.18	38.64	39.15	461129
2016-04-04	39.19	39.24	38.93	38.97	331593
2016-04-05	38.97	38.97	38.97	38.22	384893
2016-04-06	38.29	38.81	38.25	38.78	487790
2016-04-07	38.46	38.55	38.12	38.22	602036
2016-04-08	38.96	39.10	38.85	38.97	898898
2016-04-11	39.26	39.44	39.06	39.06	356252
2016-04-12	39.40	39.78	39.17	39.70	706088
2016-04-13	40.27	40.38	40.16	40.33	361254
2016-04-14	40.45	40.46	40.31	40.36	422239
2016-04-15	40.31	40.38	40.24	40.25	272155
2016-04-18	40.18	40.59	40.09	40.56	418891
2016-04-19	41.13	41.29	41.05	41.24	248434
2016-04-20	41.14	41.40	41.07	41.20	418543
2016-04-21	41.16	41.22	40.87	40.96	830081
2016-04-22	40.95	41.07	40.79	40.93	960106
2016-04-25	40.73	40.76	40.60	40.72	505078
2016-04-26	40.90	40.94	40.77	40.90	346966
2016-04-27	40.76	41.04	40.72	40.99	341917
2016-04-28	40.51	40.88	40.47	40.60	4010511
2016-04-29	40.60	40.67	40.31	40.48	1219866
2016-05-02	40.72	40.78	40.57	40.74	1243972
2016-05-03	40.19	40.24	39.89	39.92	708167
2016-05-04	39.62	39.67	39.36	39.46	509227
2016-05-05	39.54	39.61	39.27	39.41	628911
2016-05-06	39.21	39.52	39.18	39.47	616588
2016-05-09	39.50	39.56	39.24	39.29	325550
2016-05-10	39.57	39.91	39.57	39.90	344054
2016-05-11	39.68	39.87	39.63	39.63	435020
2016-05-12	39.97	39.98	39.44	39.62	386126
2016-05-13	39.27	39.44	39.04	39.10	374912
2016-05-16	39.26	39.63	39.26	39.60	421437
2016-05-17	39.54	39.65	39.28	39.33	377606
2016-05-18	39.27	39.67	39.11	39.23	784509
2016-05-19	39.00	39.05	38.80	38.97	767945
2016-05-20	39.25	39.36	39.20	39.27	967614
2016-05-23	39.15	39.25	39.10	39.17	460932
2016-05-24	39.42	39.72	39.35	39.67	502268
2016-05-25	39.89	40.15	39.89	40.08	1125110
2016-05-26	40.14	40.27	40.09	40.18	1966815
2016-05-27	40.12	40.22	40.05	40.12	662363
2016-05-31	40.27	40.35	39.90	39.99	464894
2016-06-01	39.78	40.03	39.75	40.00	728578
2016-06-02	39.83	40.08	39.76	40.06	413227
2016-06-03	40.25	40.44	40.09	40.40	320666
2016-06-06	40.54	40.78	40.54	40.69	341288
2016-06-07	40.99	41.12	40.99	41.03	1225007
2016-06-08	41.17	41.27	41.12	41.17	403794
2016-06-09	40.70	40.76	40.55	40.68	511039
2016-06-10	39.90	39.95	39.49	39.57	415098
2016-06-13	39.11	39.40	38.97	39.01	549282
2016-06-14	38.70	38.82	38.33	38.52	1653901
2016-06-15	38.78	39.00	38.72	38.79	677713
2016-06-16	38.22	38.81	37.94	38.79	419981
2016-06-17	38.87	39.17	38.74	39.09	1346554
2016-06-20	40.15	40.21	39.95	39.97	593881
2016-06-21	40.23	40.50	40.07	40.26	440067
2016-06-22	39.72	39.86	39.53	39.55	614230
2016-06-23	40.21	40.60	40.05	40.57	429968
2016-06-24	37.61	38.36	37.45	37.45	1172157
2016-06-27	37.09	37.09	36.36	36.79	1107814
2016-06-28	37.61	37.78	37.36	37.78	1027412
2016-06-29	38.24	38.56	38.24	38.49	704373
2016-06-30	38.59	38.99	38.47	38.96	786244
2016-07-01	39.05	39.19	39.03	39.09	899824
2016-07-05	38.63	38.68	38.29	38.38	349688
2016-07-06	37.98	38.33	37.75	38.33	778946
2016-07-07	38.45	38.54	38.06	38.20	549518
2016-07-08	38.61	38.81	38.53	38.77	475527
2016-07-11	39.16	39.41	39.16	39.29	386813
2016-07-12	39.78	39.96	39.73	39.81	365223
2016-07-13	39.88	39.95	39.69	39.79	547493
2016-07-14	40.16	40.26	40.09	40.17	521375
2016-07-15	40.05	40.12	39.92	39.98	5011370
2016-07-18	40.00	40.18	39.89	40.14	256848
2016-07-19	39.81	39.87	39.70	39.77	492376
2016-07-20	40.01	40.15	39.91	40.08	337734
2016-07-21	39.96	40.13	39.89	39.96	334907
2016-07-22	40.06	40.07	39.93	40.05	294463
2016-07-25	40.00	40.05	39.83	39.90	291215
2016-07-26	40.02	40.18	39.94	40.09	286939
2016-07-27	40.25	40.32	39.91	40.20	354070
2016-07-28	40.18	40.25	40.01	40.20	321137
2016-07-29	40.45	40.63	40.32	40.58	419945
2016-08-01	40.56	40.57	40.31	40.34	436043
2016-08-02	40.27	40.29	40.00	40.16	1529293
2016-08-03	39.89	40.12	39.81	40.11	695867
2016-08-04	40.19	40.39	40.16	40.34	622774
2016-08-05	40.36	40.58	40.36	40.56	536904
2016-08-08	40.69	40.74	40.64	40.70	1740881
2016-08-09	40.86	41.13	40.86	41.05	760785
2016-08-10	41.21	41.32	41.12	41.14	310408
2016-08-11	41.29	41.52	41.29	41.49	173717
2016-08-12	41.47	41.53	41.31	41.37	235898
2016-08-15	41.57	41.69	41.54	41.59	678847
2016-08-16	41.52	41.59	41.46	41.49	296288
2016-08-17	41.32	41.54	41.16	41.46	578987
2016-08-18	41.49	41.67	41.46	41.66	350959
2016-08-19	41.27	41.41	41.15	41.37	304917
2016-08-22	41.20	41.31	41.12	41.29	279043
2016-08-23	41.59	41.65	41.39	41.40	187704
2016-08-24	41.43	41.44	41.25	41.30	308044
2016-08-25	41.21	41.28	41.16	41.21	837399
2016-08-26	41.26	41.66	40.75	40.93	646384
2016-08-29	40.95	41.14	40.89	41.12	158032
2016-08-30	41.17	41.22	40.99	41.05	195549
2016-08-31	40.94	41.00	40.73	40.87	175182
2016-09-01	41.00	41.15	40.89	41.15	714910
2016-09-02	41.57	41.70	41.46	41.67	367015
2016-09-06	41.82	42.10	41.82	42.08	448831
2016-09-07	42.17	42.21	42.01	42.06	1864456
2016-09-08	42.05	42.13	41.90	41.93	450396
2016-09-09	41.55	41.55	41.00	41.01	779546
2016-09-12	40.71	41.36	40.61	41.31	660647
2016-09-13	40.80	40.84	40.29	40.45	631478
2016-09-14	40.46	40.69	40.38	40.46	416370
2016-09-15	40.47	40.92	40.41	40.86	427264
2016-09-16	40.46	40.46	40.27	40.38	286987
2016-09-19	40.75	40.87	40.60	40.64	208941
2016-09-20	40.93	40.98	40.77	40.81	206134
2016-09-21	41.22	41.65	41.08	41.59	614983
2016-09-22	42.20	42.26	41.94	42.00	242480
2016-09-23	41.68	41.76	41.57	41.58	226496
2016-09-26	41.27	41.30	41.12	41.12	527450
2016-09-27	41.03	41.40	41.01	41.37	415488
2016-09-28	41.50	41.74	41.25	41.73	209626
2016-09-29	41.60	41.72	41.09	41.21	293959
2016-09-30	41.36	41.60	41.26	41.48	259726
2016-10-03	41.41	41.48	41.31	41.45	144102
2016-10-04	41.55	41.66	41.18	41.30	234644
2016-10-05	41.47	41.64	41.42	41.60	1559461
2016-10-06	41.36	41.46	41.28	41.43	134260
2016-10-07	41.30	41.35	40.92	41.21	210507
2016-10-10	41.34	41.53	41.32	41.43	214640
2016-10-11	41.13	41.13	40.67	40.78	570265
2016-10-12	40.70	40.81	40.60	40.71	260298
2016-10-13	40.27	40.63	40.10	40.55	303614
2016-10-14	40.83	40.89	40.57	40.57	313126
2016-10-17	40.50	40.62	40.45	40.45	263409
2016-10-18	40.99	41.07	40.89	41.01	126506
2016-10-19	41.05	41.22	41.04	41.15	112376
2016-10-20	41.03	41.22	40.99	41.12	150246
2016-10-21	40.88	41.08	40.82	41.08	1593249
2016-10-24	41.19	41.25	41.03	41.11	442673
2016-10-25	41.04	41.12	40.95	41.07	239508
2016-10-26	40.81	40.97	40.75	40.81	449796
2016-10-27	40.92	40.92	40.72	40.73	565002
2016-10-28	40.71	40.83	40.57	40.71	2338887
2016-10-31	40.72	40.81	40.63	40.75	991175
2016-11-01	40.89	40.89	40.41	40.59	742600
2016-11-02	40.57	40.58	40.17	40.24	1830042
2016-11-03	40.34	40.39	40.11	40.19	601494
2016-11-04	39.97	40.03	39.81	39.82	1082461
2016-11-07	40.43	40.66	40.38	40.66	713827
2016-11-08	40.47	40.83	40.38	40.71	849916
2016-11-09	40.16	40.67	40.16	40.47	736712
2016-11-10	40.37	40.48	39.92	40.12	647071
2016-11-11	39.85	39.85	39.52	39.79	791062
2016-11-14	39.53	39.56	39.37	39.53	746877
2016-11-15	39.56	39.88	39.53	39.87	681550
2016-11-16	39.46	39.63	39.46	39.50	665943
2016-11-17	39.71	39.85	39.65	39.74	855296
2016-11-18	39.54	39.55	39.35	39.39	699972
2016-11-21	39.65	39.77	39.59	39.75	612672
2016-11-22	39.95	39.95	39.76	39.93	996613
2016-11-23	39.53	39.78	39.50	39.75	1201183
2016-11-25	39.91	39.91	39.82	39.90	305964
2016-11-28	39.88	39.90	39.74	39.77	1083549
2016-11-29	39.75	40.02	39.69	39.94	1468674
2016-11-30	40.07	40.09	39.90	39.92	1533584
2016-12-01	39.95	39.95	39.70	39.74	1149325
2016-12-02	39.66	39.91	39.66	39.83	1214635
2016-12-05	40.01	40.23	40.00	40.17	1769871
2016-12-06	40.19	40.44	40.19	40.41	1566994
2016-12-07	40.57	41.05	40.54	40.97	860887
2016-12-08	40.99	41.07	40.85	41.01	986277
2016-12-09	40.99	41.12	40.96	41.09	827393
2016-12-12	41.00	41.09	40.89	40.96	1149501
2016-12-13	41.30	41.47	41.25	41.38	1067483
2016-12-14	41.26	41.31	40.61	40.66	1327739
2016-12-15	40.53	40.65	40.48	40.60	1168539
2016-12-16	40.52	40.66	40.47	40.52	1124161
2016-12-19	40.56	40.60	40.44	40.44	2051022
2016-12-20	40.57	40.60	40.46	40.59	1821942
2016-12-21	40.23	40.23	40.14	40.19	2028143
2016-12-22	40.06	40.07	39.96	39.97	1303314
2016-12-23	39.95	40.09	39.95	40.09	989860
2016-12-27	40.10	40.15	40.06	40.07	1868422
2016-12-28	40.06	40.13	39.97	39.99	1087576
2016-12-29	40.17	40.30	40.17	40.26	1324905
2016-12-30	40.48	40.48	40.18	40.27	1030911
2017-01-03	40.50	40.55	40.40	40.49	1904016
2017-01-04	40.70	40.94	40.70	40.94	1172681
2017-01-05	41.07	41.35	41.07	41.29	646128
2017-01-06	41.16	41.19	41.07	41.12	1443117
2017-01-09	41.03	41.14	40.98	41.06	1762288
2017-01-10	41.18	41.30	41.12	41.17	996918
2017-01-11	41.17	41.46	41.07	41.46	940021
2017-01-12	41.52	41.55	41.35	41.48	556204
2017-01-13	41.52	41.64	41.47	41.61	875357
2017-01-17	41.56	41.58	41.44	41.53	2136345
2017-01-18	41.39	41.48	41.25	41.32	613579
2017-01-19	41.31	41.33	41.13	41.24	946688
2017-01-20	41.36	41.46	41.30	41.42	1049686
2017-01-23	41.41	41.61	41.38	41.60	4010228
2017-01-24	41.61	41.84	41.61	41.78	591862
2017-01-25	42.05	42.23	42.00	42.20	1096050
2017-01-26	42.15	42.18	42.01	42.06	1137744
2017-01-27	42.04	42.06	41.92	42.01	1001593
2017-01-30	41.66	41.74	41.54	41.71	812474
2017-01-31	41.78	41.86	41.65	41.81	1164129
2017-02-01	42.02	42.06	41.82	41.98	1524398
2017-02-02	42.03	42.05	41.89	41.99	642034
2017-02-03	42.10	42.22	42.05	42.15	541232
2017-02-06	41.86	41.93	41.80	41.91	508192
2017-02-07	41.85	41.87	41.78	41.83	554510
2017-02-08	41.79	42.00	41.76	41.99	402905
2017-02-09	42.07	42.18	42.03	42.14	513289
2017-02-10	42.16	42.36	42.15	42.32	405029
2017-02-13	42.44	42.56	42.44	42.48	757781
2017-02-14	42.40	42.46	42.20	42.45	475414
2017-02-15	42.33	42.68	42.33	42.66	594193
2017-02-16	42.70	42.74	42.63	42.72	537812
2017-02-17	42.49	42.59	42.46	42.59	915186
2017-02-21	42.65	42.80	42.62	42.78	397425
2017-02-22	42.68	42.84	42.62	42.82	377126
2017-02-23	43.01	43.02	42.82	42.87	641205
2017-02-24	42.45	42.57	42.42	42.54	1370640
2017-02-27	42.42	42.53	42.38	42.47	292267
2017-02-28	42.42	42.49	42.26	42.29	583510
2017-03-01	42.61	42.88	42.61	42.82	382433
2017-03-02	42.57	42.62	42.42	42.45	1100718
2017-03-03	42.51	42.72	42.46	42.70	325021
2017-03-06	42.59	42.59	42.48	42.58	344836
2017-03-07	42.50	42.55	42.41	42.46	548753
2017-03-08	42.45	42.47	42.22	42.23	348860
2017-03-09	42.30	42.32	42.14	42.27	402557
2017-03-10	42.57	42.66	42.48	42.63	401064
2017-03-13	42.81	42.91	42.81	42.91	296363
2017-03-14	42.65	42.67	42.56	42.60	284872
2017-03-15	42.74	43.31	42.68	43.30	635909
2017-03-16	43.56	43.58	43.46	43.54	304478
2017-03-17	43.63	43.67	43.51	43.57	419388
2017-03-20	43.63	43.74	43.55	43.63	654053
2017-03-21	43.90	43.95	43.30	43.33	627987
2017-03-22	43.24	43.43	43.16	43.40	494828
2017-03-23	43.35	43.61	43.32	43.49	672292
2017-03-24	43.59	43.70	43.54	43.62	1047862
2017-03-27	43.42	43.73	43.42	43.71	373799
2017-03-28	43.74	43.93	43.74	43.85	1348336
2017-03-29	43.77	43.92	43.69	43.92	543412
2017-03-30	43.79	43.90	43.72	43.78	530482
2017-03-31	43.56	43.73	43.54	43.62	915769
2017-04-03	43.64	43.68	43.34	43.65	591150
2017-04-04	43.50	43.67	43.44	43.65	536453
2017-04-05	43.70	43.80	43.46	43.47	614531
2017-04-06	43.51	43.55	43.40	43.46	440083
2017-04-07	43.42	43.54	43.39	43.43	331041
2017-04-10	43.39	43.43	43.31	43.37	532418
2017-04-11	43.52	43.55	43.22	43.54	427409
2017-04-12	43.52	43.55	43.34	43.54	468817
2017-04-13	43.39	43.45	43.24	43.24	317633
2017-04-17	43.36	43.59	43.36	43.59	439413
2017-04-18	43.26	43.33	43.13	43.30	1769303
2017-04-19	43.37	43.40	43.06	43.11	600482
2017-04-20	43.48	43.56	43.45	43.51	933980
2017-04-21	43.51	43.53	43.42	43.52	314618
2017-04-24	44.40	44.46	44.34	44.44	838549
2017-04-25	44.62	44.77	44.59	44.72	1840543
2017-04-26	44.63	44.73	44.56	44.57	505165
2017-04-27	44.63	44.63	44.44	44.57	753997
2017-04-28	44.59	44.60	44.53	44.56	238372
2017-05-01	44.76	44.82	44.65	44.74	535154
2017-05-02	44.86	44.97	44.82	44.94	502232
2017-05-03	44.82	44.85	44.70	44.77	859943
2017-05-04	44.86	44.97	44.76	44.96	551348
2017-05-05	45.01	45.44	44.97	45.44	481117
2017-05-08	45.25	45.25	45.14	45.19	245081
2017-05-09	45.22	45.29	45.15	45.22	473575
2017-05-10	45.33	45.36	45.22	45.35	283320
2017-05-11	45.21	45.32	45.11	45.30	301026
2017-05-12	45.36	45.52	45.36	45.50	261460
2017-05-15	45.67	45.81	45.67	45.79	265179
2017-05-16	46.01	46.05	45.96	46.02	349557
2017-05-17	45.80	45.81	45.42	45.44	406936
2017-05-18	45.17	45.42	45.06	45.34	996830
2017-05-19	45.71	45.98	45.70	45.93	611218
2017-05-22	46.04	46.10	45.97	46.05	338782
2017-05-23	46.12	46.14	45.96	46.00	309977
2017-05-24	45.95	46.09	45.90	46.09	220128
2017-05-25	46.15	46.25	46.08	46.13	422124
2017-05-26	46.02	46.07	45.97	46.06	311169
2017-05-30	45.95	46.02	45.92	45.99	271213
2017-05-31	46.17	46.17	45.93	45.93	329676
2017-06-01	46.15	46.42	46.07	46.42	421498
2017-06-02	46.55	46.68	46.47	46.67	656776
2017-06-05	46.52	46.52	46.43	46.50	319754
2017-06-06	46.32	46.44	46.31	46.40	160899
2017-06-07	46.47	46.52	46.22	46.37	181802
2017-06-08	46.33	46.40	46.25	46.38	294643
2017-06-09	46.29	46.39	46.03	46.18	272627
2017-06-12	46.03	46.07	45.87	46.03	366578
2017-06-13	46.30	46.37	46.22	46.35	258144
2017-06-14	46.62	46.62	46.15	46.30	269302
2017-06-15	45.66	45.84	45.59	45.83	358574
2017-06-16	46.01	46.16	45.90	46.16	249054
2017-06-19	46.35	46.46	46.32	46.40	292085
2017-06-20	45.61	45.61	45.25	45.29	231266
2017-06-21	45.26	45.37	45.20	45.29	190145
2017-06-22	45.36	45.45	45.29	45.39	755107
2017-06-23	45.42	45.56	45.33	45.50	230710
2017-06-26	45.84	45.89	45.65	45.66	279570
2017-06-27	45.68	45.73	45.53	45.59	476823
2017-06-28	45.75	46.00	45.71	45.98	302250
2017-06-29	45.81	45.86	45.28	45.51	669257
2017-06-30	45.65	45.65	45.37	45.59	706681
2017-07-03	45.57	45.70	45.57	45.58	329504
2017-07-05	45.41	45.60	45.32	45.60	397690
2017-07-06	45.30	45.44	45.22	45.30	600333
2017-07-07	45.29	45.41	45.17	45.39	280745
2017-07-10	45.34	45.55	45.33	45.53	194053
2017-07-11	45.52	45.71	45.42	45.70	323758
2017-07-12	46.03	46.26	46.03	46.21	384999
2017-07-13	46.23	46.37	46.20	46.34	516985
2017-07-14	46.50	46.75	46.49	46.72	230298
2017-07-17	46.65	46.68	46.56	46.61	145835
2017-07-18	46.60	46.69	46.54	46.69	192068
2017-07-19	46.81	46.94	46.81	46.92	106926
2017-07-20	47.07	47.12	46.96	47.08	1047098
2017-07-21	46.93	46.93	46.77	46.92	195177
2017-07-24	46.83	46.91	46.73	46.91	381987
2017-07-25	47.06	47.11	46.94	46.95	681121
2017-07-26	47.07	47.31	46.98	47.23	1213059
2017-07-27	47.34	47.34	46.89	47.09	614388
2017-07-28	46.93	47.12	46.90	47.12	164661
2017-07-31	47.20	47.25	47.07	47.19	188917
2017-08-01	47.53	47.55	47.41	47.42	246567
2017-08-02	47.42	47.50	47.31	47.48	567079
2017-08-03	47.43	47.47	47.34	47.41	178226
2017-08-04	47.49	47.50	47.29	47.48	477505
2017-08-07	47.40	47.56	47.40	47.55	507239
2017-08-08	47.50	47.58	47.35	47.40	502995
2017-08-09	47.07	47.24	46.99	47.23	698802
2017-08-10	46.95	46.95	46.42	46.44	859177
2017-08-11	46.46	46.53	46.32	46.43	234016
2017-08-14	46.75	46.90	46.67	46.76	201898
2017-08-15	46.73	46.76	46.59	46.71	584212
2017-08-16	46.94	47.09	46.93	47.08	139681
2017-08-17	46.93	46.97	46.51	46.53	464649
2017-08-18	46.67	46.81	46.53	46.67	753449
2017-08-21	46.72	46.77	46.58	46.71	199352
2017-08-22	46.89	47.03	46.86	47.03	583945
2017-08-23	46.90	47.11	46.86	47.04	355763
2017-08-24	47.16	47.19	47.03	47.06	280172
2017-08-25	47.24	47.43	47.23	47.33	334885
2017-08-28	47.36	47.38	47.24	47.27	143165
2017-08-29	47.00	47.18	46.94	47.13	479896
2017-08-30	47.05	47.14	47.01	47.08	155474
2017-08-31	47.28	47.46	47.23	47.39	676318
2017-09-01	47.58	47.62	47.49	47.56	627163
2017-09-05	47.43	47.45	47.00	47.17	258176
2017-09-06	47.41	47.57	47.35	47.51	536205
2017-09-07	47.85	47.87	47.75	47.87	420767
2017-09-08	47.95	47.95	47.77	47.80	282059
2017-09-11	48.14	48.28	48.13	48.23	223302
2017-09-12	48.30	48.35	48.24	48.35	521985
2017-09-13	48.25	48.25	48.05	48.09	151497
2017-09-14	48.00	48.22	48.00	48.21	127780
2017-09-15	48.29	48.29	48.18	48.29	627671
2017-09-18	48.40	48.52	48.30	48.36	171171
2017-09-19	48.48	48.57	48.45	48.55	709577
2017-09-20	48.62	48.71	48.20	48.50	555236
2017-09-21	48.43	48.50	48.34	48.42	493765
2017-09-22	48.46	48.53	48.41	48.46	157912
2017-09-25	48.20	48.28	47.96	48.08	348333
2017-09-26	47.99	48.05	47.82	47.97	387922
2017-09-27	47.88	48.00	47.82	47.95	939043
2017-09-28	47.90	48.06	47.88	48.01	323693
2017-09-29	48.13	48.38	48.11	48.35	236812
2017-10-02	48.21	48.38	48.20	48.31	259916
2017-10-03	48.44	48.62	48.43	48.62	137767
2017-10-04	48.57	48.62	48.54	48.57	138886
2017-10-05	48.54	48.65	48.51	48.62	156490
2017-10-06	48.34	48.54	48.29	48.54	128033
2017-10-09	48.57	48.57	48.47	48.50	123180
2017-10-10	48.78	48.95	48.77	48.95	255466
2017-10-11	48.96	49.11	48.95	49.09	155871
2017-10-12	49.03	49.17	49.02	49.08	306739
2017-10-13	49.34	49.40	49.32	49.35	314110
2017-10-16	49.40	49.42	49.31	49.35	453869
2017-10-17	49.22	49.23	49.11	49.21	392904
2017-10-18	49.31	49.37	49.21	49.33	324175
2017-10-19	49.06	49.19	49.02	49.18	1184690
2017-10-20	49.16	49.20	49.10	49.13	353925
2017-10-23	49.15	49.15	48.95	48.97	578370
2017-10-24	49.06	49.16	49.01	49.05	541701
2017-10-25	49.14	49.15	48.69	48.90	1026489
2017-10-26	49.04	49.04	48.81	48.81	494481
2017-10-27	48.80	49.06	48.75	49.04	332448
2017-10-30	49.03	49.09	49.00	49.08	743983
2017-10-31	49.18	49.30	49.13	49.28	391692
2017-11-01	49.55	49.63	49.39	49.42	466069
2017-11-02	49.41	49.54	49.35	49.54	444462
2017-11-03	49.44	49.48	49.24	49.45	276472
2017-11-06	49.38	49.64	49.36	49.64	187902
2017-11-07	49.58	49.60	49.31	49.44	1306495
2017-11-08	49.55	49.67	49.49	49.61	418877
2017-11-09	49.24	49.36	49.05	49.33	697188
2017-11-10	49.24	49.26	49.11	49.18	161865
2017-11-13	48.83	49.07	48.79	49.04	315061
2017-11-14	48.94	48.96	48.80	48.94	530607
2017-11-15	48.54	48.74	48.48	48.69	695994
2017-11-16	49.09	49.28	49.08	49.22	473755
2017-11-17	49.13	49.25	49.07	49.18	458245
2017-11-20	49.30	49.35	49.23	49.27	834964
2017-11-21	49.66	49.77	49.65	49.70	647948
2017-11-22	49.91	49.94	49.71	49.87	635122
2017-11-24	50.10	50.13	50.05	50.09	429740
2017-11-27	49.95	49.96	49.67	49.68	541404
2017-11-28	49.90	49.99	49.76	49.94	467754
2017-11-29	49.94	49.94	49.50	49.58	2116414
2017-11-30	49.70	49.73	49.47	49.49	769104
2017-12-01	49.33	49.49	49.11	49.39	599593
2017-12-04	49.61	49.61	49.21	49.21	563029
2017-12-05	49.25	49.38	49.14	49.16	535737
2017-12-06	48.89	48.99	48.83	48.92	859800
2017-12-07	48.88	49.11	48.83	49.05	427485
2017-12-08	49.31	49.35	49.19	49.32	506304
2017-12-11	49.40	49.52	49.40	49.48	857420
2017-12-12	49.38	49.50	49.33	49.46	430315
2017-12-13	49.60	49.84	49.59	49.70	699142
2017-12-14	49.66	49.71	49.45	49.47	534473
2017-12-15	49.46	49.53	49.32	49.45	647813
2017-12-18	49.96	50.14	49.93	50.01	753952
2017-12-19	49.48	49.49	49.25	49.31	579100
2017-12-20	49.44	49.45	49.28	49.29	553530
2017-12-21	49.37	49.62	49.37	49.52	656624
2017-12-22	49.54	49.68	49.52	49.68	555726
2017-12-26	49.57	49.69	49.57	49.67	493905
2017-12-27	49.78	49.84	49.70	49.77	429113
2017-12-28	50.02	50.03	49.87	49.89	584821
2017-12-29	50.15	50.16	49.95	49.95	554569
2018-01-02	50.31	50.52	50.24	50.50	758375
2018-01-03	50.60	50.85	50.60	50.82	360595
2018-01-04	51.21	51.31	51.13	51.20	719295
2018-01-05	51.42	51.59	51.35	51.57	1038995
2018-01-08	51.49	51.58	51.47	51.57	974551
2018-01-09	51.57	51.58	51.40	51.56	621994
2018-01-10	51.50	51.52	51.32	51.42	1013915
2018-01-11	51.45	51.73	51.43	51.73	760594
2018-01-12	51.84	52.21	51.81	52.20	725707
2018-01-16	52.44	52.47	52.06	52.09	1308624
2018-01-17	52.35	52.64	52.19	52.47	513502
2018-01-18	52.40	52.48	52.29	52.43	600322
2018-01-19	52.71	52.74	52.53	52.71	497519
2018-01-22	52.76	53.01	52.73	52.99	572870
2018-01-23	53.06	53.20	52.99	53.19	525041
2018-01-24	53.49	53.56	53.17	53.37	601508
2018-01-25	53.60	53.60	53.11	53.23	351213
2018-01-26	53.52	53.74	53.43	53.74	638670
2018-01-29	53.29	53.30	53.10	53.15	625374
2018-01-30	52.86	52.95	52.59	52.63	561111
2018-01-31	52.93	53.02	52.56	52.68	728541
2018-02-01	52.53	52.82	52.50	52.69	418190
2018-02-02	52.13	52.15	51.45	51.49	453632
2018-02-05	50.97	51.27	49.39	49.46	1772592
2018-02-06	49.43	50.77	49.33	50.69	1000124
2018-02-07	50.00	50.42	49.75	49.76	908579
2018-02-08	49.86	49.86	48.38	48.43	1089652
2018-02-09	48.88	49.02	47.50	48.78	773032
2018-02-12	49.10	49.63	48.97	49.47	814384
2018-02-13	49.19	49.53	49.19	49.49	515514
2018-02-14	49.22	50.46	49.22	50.43	559597
2018-02-15	50.89	50.94	50.45	50.92	249056
2018-02-16	50.86	51.31	50.86	51.00	371021
2018-02-20	50.53	50.78	50.37	50.50	569697
2018-02-21	50.75	51.09	50.33	50.35	434327
2018-02-22	50.51	50.82	50.41	50.51	958611
2018-02-23	50.81	51.10	50.70	51.06	343650
2018-02-26	51.28	51.51	51.06	51.49	239595
2018-02-27	51.07	51.17	50.58	50.58	411596
2018-02-28	50.70	50.70	50.02	50.02	292996
2018-03-01	49.90	50.06	49.12	49.45	814729
2018-03-02	49.11	49.65	48.97	49.62	503407
2018-03-05	49.24	49.86	49.20	49.82	714526
2018-03-06	50.29	50.34	50.04	50.21	764905
2018-03-07	49.91	50.18	49.74	50.13	462384
2018-03-08	50.31	50.32	50.04	50.24	365268
2018-03-09	50.45	50.74	50.34	50.74	385732
2018-03-12	50.75	50.91	50.68	50.82	505023
2018-03-13	51.01	51.04	50.34	50.41	339616
2018-03-14	50.83	50.86	50.39	50.56	251833
2018-03-15	50.60	50.78	50.41	50.54	1117592
2018-03-16	50.45	50.57	50.40	50.45	303675
2018-03-19	50.21	50.22	49.75	49.98	506062
2018-03-20	50.07	50.22	50.02	50.13	230293
2018-03-21	50.12	50.48	50.04	50.27	578858
2018-03-22	49.65	49.74	49.17	49.20	243097
2018-03-23	49.32	49.36	48.55	48.55	792609
2018-03-26	49.38	49.60	48.91	49.55	323924
2018-03-27	49.73	49.81	48.90	49.07	475257
2018-03-28	49.21	49.52	48.99	49.19	539986
2018-03-29	49.53	49.93	49.45	49.69	1851549
2018-04-02	49.60	49.66	48.67	49.00	860312
2018-04-03	49.35	49.42	49.05	49.36	374350
2018-04-04	48.61	49.51	48.60	49.49	553410
2018-04-05	49.69	49.94	49.67	49.83	390250
2018-04-06	49.66	49.84	49.11	49.29	314182
2018-04-09	49.67	49.98	49.57	49.62	285686
2018-04-10	50.21	50.35	50.07	50.27	421762
2018-04-11	50.11	50.36	50.10	50.12	589532
2018-04-12	50.19	50.34	50.12	50.26	390633
2018-04-13	50.38	50.42	50.00	50.15	268564
2018-04-16	50.28	50.28	50.06	50.21	1231415
2018-04-17	50.23	50.51	50.22	50.40	284135
2018-04-18	50.64	50.80	50.59	50.79	5062124
2018-04-19	50.72	50.77	50.42	50.56	1882516
2018-04-20	50.35	50.40	50.14	50.23	753644
2018-04-23	50.17	50.24	49.99	50.11	956927
2018-04-24	50.29	50.33	49.76	49.90	607811
2018-04-25	49.71	49.83	49.51	49.80	263898
2018-04-26	50.02	50.17	49.93	50.11	425194
2018-04-27	50.20	50.28	50.02	50.25	691331
2018-04-30	50.20	50.36	49.95	49.97	4408663
2018-05-01	49.93	49.93	49.46	49.80	420478
2018-05-02	50.02	50.06	49.65	49.69	529430
2018-05-03	49.75	49.81	49.27	49.73	368617
2018-05-04	49.41	50.02	49.38	49.93	908651
2018-05-07	49.89	50.05	49.81	49.93	401176
2018-05-08	49.77	49.96	49.66	49.96	193967
2018-05-09	49.97	50.13	49.91	50.11	234927
2018-05-10	50.36	50.64	50.33	50.62	824311
2018-05-11	50.77	50.83	50.64	50.68	132106
2018-05-14	50.84	50.96	50.76	50.78	547369
2018-05-15	50.22	50.38	50.06	50.27	358728
2018-05-16	50.41	50.58	50.36	50.52	394919
2018-05-17	50.39	50.52	50.28	50.41	339259
2018-05-18	50.18	50.22	50.09	50.15	265175
2018-05-21	50.48	50.51	50.34	50.49	281346
2018-05-22	50.60	50.65	50.42	50.47	271777
2018-05-23	49.89	50.07	49.75	50.05	203435
2018-05-24	49.94	49.95	49.51	49.88	428348
2018-05-25	49.62	49.72	49.53	49.64	408949
2018-05-29	48.95	49.06	48.41	48.67	1885391
2018-05-30	48.88	49.26	48.78	49.24	379986
2018-05-31	49.09	49.15	48.80	49.04	422445
2018-06-01	49.36	49.46	49.26	49.40	1381154
2018-06-04	49.78	49.88	49.66	49.69	534108
2018-06-05	49.63	49.70	49.47	49.60	357756
2018-06-06	49.79	50.05	49.75	50.04	126510
2018-06-07	50.03	50.07	49.57	49.70	146091
2018-06-08	49.63	49.81	49.50	49.73	97686
2018-06-11	49.90	50.06	49.85	49.95	227617
2018-06-12	49.87	49.92	49.64	49.72	152878
2018-06-13	49.83	49.89	49.51	49.67	371267
2018-06-14	49.73	49.76	49.50	49.52	290858
2018-06-15	49.25	49.25	49.00	49.23	161137
2018-06-18	48.70	48.86	48.57	48.84	1618653
2018-06-19	47.44	47.64	47.28	47.63	266022
2018-06-20	47.86	47.87	47.66	47.77	671423
2018-06-21	47.57	47.61	47.28	47.35	460429
2018-06-22	47.90	47.98	47.71	47.82	236502
2018-06-25	47.48	47.48	46.95	47.11	560692
2018-06-26	47.23	47.29	47.01	47.15	370480
2018-06-27	47.18	47.27	46.54	46.54	1945705
2018-06-28	46.59	46.86	46.50	46.85	381953
2018-06-29	47.27	47.44	47.22	47.25	545580
2018-07-02	46.63	46.83	46.48	46.80	526065
2018-07-03	47.13	47.17	46.89	46.90	147213
2018-07-05	47.26	47.28	47.06	47.22	368969
2018-07-06	47.29	47.65	47.29	47.58	342719
2018-07-09	47.98	48.10	47.89	48.06	297166
2018-07-10	48.05	48.12	47.94	48.11	158795
2018-07-11	47.56	47.66	47.13	47.27	331180
2018-07-12	47.60	47.75	47.52	47.69	327399
2018-07-13	47.69	47.83	47.61	47.83	472303
2018-07-16	47.80	47.81	47.66	47.73	229749
2018-07-17	47.57	47.93	47.57	47.88	502774
2018-07-18	47.83	47.93	47.71	47.89	411337
2018-07-19	47.55	47.75	47.44	47.62	1582278
2018-07-20	47.79	48.04	47.79	48.00	324065
2018-07-23	47.93	47.94	47.82	47.88	178531
2018-07-24	48.34	48.51	48.19	48.26	222247
2018-07-25	48.36	48.81	48.21	48.74	448420
2018-07-26	48.53	48.60	48.42	48.44	534559
2018-07-27	48.71	48.77	48.44	48.53	361740
2018-07-30	48.72	48.73	48.51	48.52	347002
2018-07-31	48.68	48.76	48.56	48.60	236489
2018-08-01	48.52	48.55	48.27	48.38	217092
2018-08-02	47.85	48.02	47.73	48.00	314639
2018-08-03	47.90	48.14	47.90	48.11	226934
2018-08-06	47.83	47.98	47.76	47.91	236990
2018-08-07	48.40	48.40	48.19	48.21	594822
2018-08-08	48.16	48.30	48.06	48.25	2060910
2018-08-09	48.23	48.30	48.06	48.11	218595
2018-08-10	47.24	47.28	47.05	47.17	646936
2018-08-13	46.97	47.10	46.72	46.84	418625
2018-08-14	46.97	47.00	46.80	46.96	271910
2018-08-15	46.21	46.21	45.77	46.07	765464
2018-08-16	46.40	46.62	46.40	46.47	732686
2018-08-17	46.40	46.87	46.33	46.76	475483
2018-08-20	46.90	47.04	46.90	47.02	553631
2018-08-21	47.34	47.48	47.24	47.30	251336
2018-08-22	47.47	47.64	47.46	47.56	177653
2018-08-23	47.37	47.43	47.10	47.13	228299
2018-08-24	47.48	47.60	47.38	47.57	163392
2018-08-27	47.94	48.22	47.94	48.16	448847
2018-08-28	48.29	48.31	48.05	48.06	474208
2018-08-29	48.04	48.34	48.01	48.30	1931212
2018-08-30	47.84	47.89	47.60	47.70	680778
2018-08-31	47.47	47.68	47.26	47.48	766029
2018-09-04	46.84	46.92	46.72	46.90	487586
2018-09-05	46.58	46.62	46.31	46.45	462545
2018-09-06	46.41	46.53	46.12	46.38	537230
2018-09-07	46.04	46.24	45.90	46.05	977659
2018-09-10	46.30	46.31	46.09	46.15	459634
2018-09-11	45.84	46.22	45.78	46.22	938168
2018-09-12	46.20	46.53	46.14	46.43	949335
2018-09-13	46.84	46.95	46.66	46.82	674189
2018-09-14	46.90	47.02	46.71	46.84	1694537
2018-09-17	46.94	47.04	46.78	46.79	328258
2018-09-18	47.03	47.31	47.03	47.24	1648281
2018-09-19	47.39	47.59	47.38	47.52	385045
2018-09-20	47.95	48.12	47.84	48.10	636421
2018-09-21	48.14	48.23	48.05	48.15	541746
2018-09-24	48.08	48.08	47.84	47.85	349090
2018-09-25	48.14	48.19	48.04	48.08	706428
2018-09-26	48.15	48.43	48.01	48.09	539820
2018-09-27	48.11	48.28	48.05	48.07	335723
2018-09-28	47.67	47.95	47.62	47.69	2560237
2018-10-01	47.92	47.99	47.76	47.84	437294
2018-10-02	47.43	47.55	47.32	47.44	406324
2018-10-03	47.64	47.64	47.27	47.32	553589
2018-10-04	47.01	47.02	46.45	46.67	666256
2018-10-05	46.55	46.61	46.17	46.39	518977
2018-10-08	46.03	46.26	45.84	46.25	588159
2018-10-09	45.87	46.21	45.73	46.10	596935
2018-10-10	45.90	45.92	44.93	44.99	1216245
2018-10-11	44.81	45.06	44.12	44.43	1398710
2018-10-12	44.96	44.98	44.37	44.83	1471289
2018-10-15	44.72	44.91	44.55	44.70	1822269
2018-10-16	45.23	45.58	45.16	45.54	1607954
2018-10-17	45.29	45.35	44.97	45.19	2187821
2018-10-18	44.90	44.95	44.20	44.33	1253459
2018-10-19	44.70	44.93	44.59	44.63	757133
2018-10-22	44.82	44.87	44.46	44.60	561766
2018-10-23	43.83	44.36	43.56	44.18	1370113
2018-10-24	43.96	43.97	42.93	42.96	2286253
2018-10-25	43.31	43.75	43.17	43.54	1517659
2018-10-26	42.87	43.47	42.60	43.21	1596379
2018-10-29	43.61	43.72	42.56	42.94	1922525
2018-10-30	43.06	43.52	42.98	43.50	1982055
2018-10-31	43.89	44.07	43.82	43.89	1413893
2018-11-01	44.32	44.71	44.15	44.69	1909975
2018-11-02	45.08	45.24	44.50	44.79	1976954
2018-11-05	44.82	44.93	44.68	44.83	1465064
2018-11-06	44.79	44.99	44.77	44.98	1580913
2018-11-07	45.37	45.61	45.23	45.61	1576314
2018-11-08	45.33	45.42	44.86	44.96	1461903
2018-11-09	44.60	44.63	44.31	44.56	1696551
2018-11-12	44.30	44.30	43.80	43.86	1555304
2018-11-13	44.04	44.43	43.90	44.07	2733421
2018-11-14	44.44	44.48	43.93	44.22	2048006
2018-11-15	43.99	44.66	43.87	44.56	2872873
2018-11-16	44.23	44.65	44.19	44.58	2264570
2018-11-19	44.45	44.49	44.04	44.15	2469859
2018-11-20	43.54	43.69	43.20	43.30	2183851
2018-11-21	43.89	44.19	43.86	43.98	2320395
2018-11-23	43.61	43.80	43.61	43.63	962097
2018-11-26	44.17	44.34	44.09	44.22	2719810
2018-11-27	44.04	44.18	43.89	44.18	3163281
2018-11-28	44.29	44.92	44.07	44.89	3575841
2018-11-29	44.66	44.84	44.49	44.70	2836838
2018-11-30	44.44	44.55	44.31	44.52	3956661
2018-12-03	45.27	45.30	44.99	45.18	4235989
2018-12-04	45.03	45.07	44.06	44.10	3602429
2018-12-06	43.27	43.68	42.80	43.64	5480933
2018-12-07	43.71	43.90	43.03	43.14	4459758
2018-12-10	42.91	42.99	42.31	42.78	5170327
2018-12-11	43.24	43.25	42.68	42.93	9498985
2018-12-12	43.61	43.89	43.53	43.53	6621295
2018-12-13	43.67	43.76	43.48	43.53	6005601
2018-12-14	43.02	43.21	42.91	42.95	6429232
2018-12-17	42.93	43.00	42.38	42.52	6364951
2018-12-18	42.41	42.53	42.14	42.22	4653571
2018-12-19	42.44	42.72	41.60	41.74	5363416
2018-12-20	41.97	42.07	41.53	41.71	9003772
2018-12-21	41.55	41.76	40.99	41.03	7590141
2018-12-24	41.14	41.28	40.66	40.69	3569963
2018-12-26	40.88	41.65	40.51	41.65	5827310
2018-12-27	41.07	41.70	40.85	41.70	7121054
2018-12-28	41.97	42.08	41.73	41.89	6739220
2018-12-31	42.21	42.23	41.76	41.96	6255563
2019-01-02	41.32	41.86	41.30	41.81	5325599
2019-01-03	41.64	41.65	41.27	41.42	2160972
2019-01-04	42.05	42.78	41.99	42.70	2971173
2019-01-07	42.67	42.96	42.55	42.76	5497548
2019-01-08	43.03	43.12	42.85	43.04	2304869
2019-01-09	43.40	43.72	43.36	43.58	1273448
2019-01-10	43.41	43.81	43.40	43.78	2222218
2019-01-11	43.47	43.62	43.40	43.54	8168654
2019-01-14	43.21	43.45	43.17	43.32	8538354
2019-01-15	43.48	43.69	43.39	43.62	4054489
2019-01-16	43.65	43.89	43.65	43.81	3444000
2019-01-17	43.57	44.10	43.53	43.96	3921994
2019-01-18	44.33	44.45	44.23	44.39	4288627
2019-01-22	43.90	43.96	43.57	43.71	7500766
2019-01-23	44.02	44.10	43.71	43.93	2990486
2019-01-24	43.97	44.17	43.93	44.09	2716664
2019-01-25	44.51	44.70	44.51	44.65	2304671
2019-01-28	44.17	44.37	44.13	44.34	7964321
2019-01-29	44.58	44.66	44.45	44.46	2559511
2019-01-30	44.65	45.18	44.53	45.03	2092020
2019-01-31	45.00	45.24	44.95	45.12	3503065
2019-02-01	45.07	45.17	44.95	45.03	3679603
2019-02-04	44.92	45.20	44.89	45.20	2221197
2019-02-05	45.44	45.64	45.42	45.60	2541993
2019-02-06	45.46	45.52	45.24	45.28	2606322
2019-02-07	44.95	45.05	44.59	44.76	4703638
2019-02-08	44.46	44.60	44.29	44.59	3015743
2019-02-11	44.56	44.64	44.42	44.47	1236514
2019-02-12	44.87	45.01	44.85	44.95	1941397
2019-02-13	45.07	45.17	44.89	44.89	1467782
2019-02-14	44.81	45.08	44.74	44.94	4586684
2019-02-15	45.24	45.41	45.16	45.41	1318955
2019-02-19	45.23	45.69	45.23	45.61	1963053
2019-02-20	45.69	46.00	45.69	45.83	902342
2019-02-21	45.74	45.79	45.58	45.67	1506725
2019-02-22	45.87	46.05	45.85	45.95	1393195
2019-02-25	46.24	46.33	46.13	46.15	465239
2019-02-26	46.15	46.39	46.11	46.28	614223
2019-02-27	46.13	46.20	45.98	46.10	845959
2019-02-28	45.96	46.02	45.77	45.83	7314275
2019-03-01	46.12	46.19	45.94	46.07	5198644
2019-03-04	46.21	46.21	45.75	45.98	1675375
2019-03-05	46.00	46.20	45.94	46.13	1041904
2019-03-06	46.16	46.18	45.93	45.96	1142552
2019-03-07	45.75	45.77	45.24	45.27	7216834
2019-03-08	44.98	45.19	44.90	45.19	1475449
2019-03-11	45.35	45.73	45.35	45.73	704557
2019-03-12	45.73	45.84	45.73	45.80	986036
2019-03-13	45.90	46.09	45.89	46.05	889665
2019-03-14	45.96	46.03	45.90	45.96	982659
2019-03-15	46.27	46.51	46.27	46.47	1754061
2019-03-18	46.60	46.78	46.57	46.78	1104055
2019-03-19	46.96	47.04	46.73	46.82	783797
2019-03-20	46.65	47.11	46.48	46.84	1778914
2019-03-21	46.56	46.87	46.56	46.87	1328974
2019-03-22	46.28	46.37	45.83	45.83	1830498
2019-03-25	45.78	45.98	45.71	45.90	1186104
2019-03-26	46.21	46.29	46.01	46.12	1307249
2019-03-27	46.13	46.20	45.74	45.96	1053046
2019-03-28	45.98	46.03	45.81	46.00	861212
2019-03-29	46.31	46.31	46.07	46.27	1380853
2019-04-01	46.77	46.91	46.66	46.88	1740023
2019-04-02	46.89	46.90	46.69	46.88	476172
2019-04-03	47.21	47.39	47.12	47.21	881769
2019-04-04	47.08	47.25	47.08	47.25	1010669
2019-04-05	47.23	47.40	47.21	47.38	1371657
2019-04-08	47.36	47.42	47.25	47.40	544620
2019-04-09	47.34	47.34	47.17	47.24	913044
2019-04-10	47.29	47.42	47.23	47.37	651513
2019-04-11	47.27	47.30	47.10	47.15	909686
2019-04-12	47.50	47.57	47.44	47.52	1021124
2019-04-15	47.53	47.53	47.37	47.44	1330858
2019-04-16	47.63	47.69	47.58	47.63	553018
2019-04-17	47.87	47.87	47.65	47.73	871066
2019-04-18	47.66	47.74	47.56	47.67	505815
2019-04-22	47.41	47.62	47.41	47.56	295641
2019-04-23	47.51	47.69	47.45	47.67	313178
2019-04-24	47.39	47.39	47.15	47.22	723817
2019-04-25	47.05	47.19	46.97	47.18	829845
2019-04-26	47.27	47.40	47.20	47.40	491297
2019-04-29	47.41	47.55	47.38	47.52	376802
2019-04-30	47.48	47.61	47.34	47.57	687471
2019-05-01	47.60	47.76	47.25	47.30	1532306
2019-05-02	47.32	47.37	47.08	47.20	578828
2019-05-03	47.44	47.73	47.44	47.73	674009
2019-05-06	46.60	47.16	46.57	47.11	456194
2019-05-07	46.68	46.68	46.12	46.29	860338
2019-05-08	46.31	46.53	46.24	46.33	704339
2019-05-09	45.71	46.07	45.52	45.95	1294629
2019-05-10	46.02	46.34	45.67	46.28	774675
2019-05-13	45.35	45.40	45.02	45.10	1031983
2019-05-14	45.51	45.73	45.43	45.58	865194
2019-05-15	45.30	45.81	45.27	45.78	950468
2019-05-16	45.82	46.14	45.82	45.92	324703
2019-05-17	45.53	45.76	45.50	45.51	932738
2019-05-20	45.34	45.49	45.20	45.34	709976
2019-05-21	45.62	45.72	45.50	45.68	483903
2019-05-22	45.52	45.63	45.49	45.54	364291
2019-05-23	44.99	45.10	44.85	45.02	650052
2019-05-24	45.44	45.45	45.25	45.38	706628
2019-05-28	45.57	45.60	45.10	45.12	656923
2019-05-29	44.86	44.97	44.71	44.95	983020
2019-05-30	45.03	45.17	45.00	45.14	640001
2019-05-31	44.64	44.92	44.61	44.90	1096891
2019-06-03	45.08	45.27	44.99	45.17	954496
2019-06-04	45.37	45.63	45.27	45.61	1059979
2019-06-05	45.76	45.76	45.43	45.55	679547
2019-06-06	45.63	45.76	45.55	45.65	515746
2019-06-07	46.06	46.34	46.03	46.16	1134898
2019-06-10	46.37	46.52	46.31	46.41	364318
2019-06-11	46.81	46.84	46.59	46.70	220956
2019-06-12	46.44	46.49	46.25	46.30	357542
2019-06-13	46.40	46.42	46.21	46.28	511584
2019-06-14	46.06	46.06	45.93	45.98	1965407
2019-06-17	45.19	45.32	45.17	45.25	367565
2019-06-18	45.59	46.02	45.59	45.99	4442911
2019-06-19	46.13	46.39	46.06	46.32	747125
2019-06-20	46.93	46.99	46.66	46.85	1043053
2019-06-21	46.62	46.76	46.60	46.62	5318945
2019-06-24	46.73	46.78	46.67	46.73	948210
2019-06-25	46.69	46.70	46.33	46.33	975579
2019-06-26	46.58	46.65	46.49	46.49	775668
2019-06-27	46.65	46.74	46.62	46.71	801112
2019-06-28	46.85	46.86	46.66	46.76	11382304
2019-07-01	47.30	47.34	46.96	47.10	1774104
2019-07-02	47.11	47.19	47.07	47.15	1199507
2019-07-03	47.26	47.38	47.23	47.36	719623
2019-07-05	47.03	47.05	46.75	47.05	1128286
2019-07-08	46.77	46.83	46.73	46.74	1056233
2019-07-09	46.45	46.61	46.41	46.58	1098732
2019-07-10	46.88	46.99	46.78	46.83	3140307
2019-07-11	46.94	47.03	46.73	46.84	1388742
2019-07-12	46.84	46.88	46.74	46.88	398576
2019-07-15	46.99	47.00	46.89	46.93	1589759
2019-07-16	46.88	46.96	46.76	46.78	604769
2019-07-17	46.85	46.88	46.70	46.70	702229
2019-07-18	46.62	46.96	46.59	46.94	8134266
2019-07-19	46.95	47.00	46.78	46.84	1470849
2019-07-22	46.87	46.90	46.79	46.81	896456
2019-07-23	47.06	47.09	46.95	47.09	1838039
2019-07-24	46.96	47.10	46.96	47.07	922567
2019-07-25	47.00	47.00	46.60	46.66	1761658
2019-07-26	46.78	46.82	46.71	46.77	761437
2019-07-29	46.80	46.80	46.68	46.75	1240769
2019-07-30	46.29	46.34	46.19	46.32	2018343
2019-07-31	46.30	46.39	45.59	45.95	2474416
2019-08-01	45.97	46.34	45.46	45.55	2005678
2019-08-02	45.40	45.44	45.02	45.21	2246534
2019-08-05	44.40	44.40	43.73	43.95	2634716
2019-08-06	44.38	44.44	44.00	44.32	5617624
2019-08-07	44.02	44.55	43.92	44.48	2939967
2019-08-08	44.73	45.06	44.65	44.99	2153818
2019-08-09	44.81	44.88	44.54	44.71	1688289
2019-08-12	44.41	44.50	44.18	44.20	720304
2019-08-13	44.10	44.80	44.03	44.71	4853886
2019-08-14	43.85	43.92	43.46	43.46	1535155
2019-08-15	43.67	43.74	43.44	43.62	1867757
2019-08-16	43.92	44.21	43.90	44.16	1183735
2019-08-19	44.59	44.62	44.43	44.45	1730866
2019-08-20	44.41	44.48	44.28	44.30	1022889
2019-08-21	44.77	44.79	44.64	44.70	682215
2019-08-22	44.60	44.65	44.32	44.44	496655
2019-08-23	44.36	44.67	43.85	43.87	1290444
2019-08-26	44.25	44.29	44.05	44.20	932528
2019-08-27	44.38	44.47	44.16	44.20	1483962
2019-08-28	44.07	44.32	43.97	44.22	886387
2019-08-29	44.60	44.69	44.46	44.62	1113492
2019-08-30	44.94	44.97	44.66	44.85	1342558
2019-09-03	44.53	44.70	44.50	44.70	800561
2019-09-04	45.16	45.35	45.16	45.33	1089954
2019-09-05	45.71	45.84	45.67	45.70	732403
2019-09-06	45.82	45.93	45.80	45.83	650840
2019-09-09	45.98	45.99	45.85	45.95	1001246
2019-09-10	45.88	46.06	45.77	45.99	555727
2019-09-11	46.13	46.32	46.11	46.32	484815
2019-09-12	46.37	46.64	46.31	46.59	937901
2019-09-13	46.77	46.90	46.72	46.75	1589291
2019-09-16	46.52	46.56	46.40	46.45	809877
2019-09-17	46.27	46.59	46.24	46.54	431893
2019-09-18	46.48	46.53	46.17	46.47	447471
2019-09-19	46.60	46.71	46.50	46.53	653973
2019-09-20	46.66	46.69	46.38	46.45	846223
2019-09-23	46.20	46.41	46.20	46.39	700294
2019-09-24	46.48	46.48	46.10	46.16	1562296
2019-09-25	45.91	46.11	45.74	46.04	2338890
2019-09-26	46.25	46.25	46.07	46.16	2906175
2019-09-27	46.15	46.24	45.78	45.87	1729988
2019-09-30	45.97	46.12	45.94	46.05	1044905
2019-10-01	45.96	45.96	45.58	45.66	2152833
2019-10-02	45.16	45.16	44.73	44.83	2337975
2019-10-03	44.91	45.21	44.72	45.19	1710593
2019-10-04	45.26	45.55	45.19	45.55	1503413
2019-10-07	45.42	45.60	45.37	45.37	1631015
2019-10-08	45.17	45.20	44.92	44.92	1290070
2019-10-09	45.29	45.39	45.19	45.28	681917
2019-10-10	45.32	45.70	45.31	45.66	1036398
2019-10-11	46.31	46.63	46.31	46.36	1833273
2019-10-14	46.20	46.32	46.19	46.22	948857
2019-10-15	46.36	46.81	46.28	46.69	1020404
2019-10-16	46.62	46.84	46.61	46.75	1014784
2019-10-17	47.03	47.04	46.80	46.87	1073570
2019-10-18	46.81	46.90	46.65	46.78	627296
2019-10-21	47.07	47.14	47.02	47.14	743178
2019-10-22	47.14	47.28	47.02	47.05	962438
2019-10-23	47.01	47.19	47.00	47.16	1973827
2019-10-24	47.37	47.37	47.19	47.30	888563
2019-10-25	47.15	47.38	47.15	47.35	599021
2019-10-28	47.45	47.61	47.44	47.60	906490
2019-10-29	47.40	47.54	47.39	47.48	1224281
2019-10-30	47.46	47.70	47.26	47.70	1013115
2019-10-31	47.57	47.57	47.30	47.47	1588586
2019-11-01	47.86	47.99	47.84	47.99	2224743
2019-11-04	48.34	48.41	48.24	48.29	867030
2019-11-05	48.35	48.39	48.21	48.33	746579
2019-11-06	48.32	48.38	48.18	48.29	987068
2019-11-07	48.56	48.61	48.46	48.49	1106300
2019-11-08	48.27	48.35	48.14	48.35	1045785
2019-11-11	48.02	48.23	47.99	48.19	672541
2019-11-12	48.18	48.25	48.05	48.14	863573
2019-11-13	47.79	47.98	47.75	47.92	1641627
2019-11-14	47.76	47.86	47.69	47.84	721270
2019-11-15	48.00	48.20	48.00	48.20	2664860
2019-11-18	48.13	48.24	48.03	48.19	1886134
2019-11-19	48.38	48.45	48.10	48.15	1621217
2019-11-20	47.93	48.05	47.73	47.88	1282550
2019-11-21	47.86	47.88	47.68	47.83	1029906
2019-11-22	47.98	48.01	47.82	47.90	3670396
2019-11-25	48.11	48.28	48.09	48.24	1094825
2019-11-26	48.16	48.27	48.10	48.21	1193952
2019-11-27	48.27	48.36	48.23	48.35	954441
2019-11-29	47.97	48.04	47.91	47.94	778373
2019-12-02	47.93	47.93	47.56	47.71	1212256
2019-12-03	47.32	47.53	47.17	47.51	2234133
2019-12-04	47.81	47.94	47.78	47.94	1624345
2019-12-05	47.99	47.99	47.83	47.95	1231178
2019-12-06	48.25	48.33	48.22	48.29	1318918
2019-12-09	48.23	48.33	48.09	48.11	1356763
2019-12-10	48.11	48.25	48.01	48.19	2256994
2019-12-11	48.25	48.57	48.25	48.53	1373287
2019-12-12	48.54	49.00	48.51	48.99	2829995
2019-12-13	49.18	49.48	49.04	49.24	1627254
2019-12-16	48.89	48.96	48.82	48.82	1423381
2019-12-17	48.84	48.90	48.77	48.79	850203
2019-12-18	48.85	48.87	48.76	48.82	789143
2019-12-19	48.75	48.87	48.70	48.84	1159973
2019-12-20	48.99	48.99	48.85	48.85	3191097
2019-12-23	48.92	48.97	48.89	48.97	1720263
2019-12-24	48.93	48.93	48.79	48.92	1180717
2019-12-26	49.00	49.16	48.97	49.13	1687815
2019-12-27	49.38	49.38	49.20	49.22	1425851
2019-12-30	49.34	49.36	48.90	48.92	2573984
2019-12-31	48.98	49.13	48.86	49.12	1460522
2020-01-02	49.50	49.72	49.46	49.72	1597235
2020-01-03	49.05	49.33	49.05	49.08	1486892
2020-01-06	48.88	49.20	48.87	49.20	1947924
2020-01-07	49.14	49.17	49.02	49.10	1026558
2020-01-08	49.03	49.36	48.99	49.23	1544223
2020-01-09	49.39	49.41	49.27	49.36	1792480
2020-01-10	49.44	49.53	49.26	49.30	2213648
2020-01-13	49.44	49.73	49.35	49.73	2843178
2020-01-14	49.56	49.73	49.55	49.68	1316921
2020-01-15	49.61	49.68	49.53	49.57	1160329
2020-01-16	49.72	49.84	49.71	49.83	667239
2020-01-17	49.95	50.03	49.88	50.00	1036977
2020-01-21	49.58	49.62	49.39	49.39	1528614
2020-01-22	49.69	49.70	49.50	49.57	1369546
2020-01-23	49.24	49.43	49.01	49.39	2102110
2020-01-24	49.52	49.52	48.98	49.10	1132860
2020-01-27	47.96	48.18	47.82	47.97	2456936
2020-01-28	48.19	48.43	48.07	48.39	2567969
2020-01-29	48.56	48.59	48.36	48.42	937049
2020-01-30	47.89	48.25	47.73	48.23	1485501
2020-01-31	47.69	47.73	47.21	47.44	2627553
2020-02-03	47.52	47.81	47.52	47.57	1691450
2020-02-04	48.42	48.61	48.39	48.47	4768753
2020-02-05	49.06	49.06	48.79	48.89	806873
2020-02-06	49.12	49.14	48.98	49.02	4088115
2020-02-07	48.68	48.69	48.47	48.52	1220610
2020-02-10	48.44	48.66	48.44	48.66	622052
2020-02-11	49.05	49.19	48.93	49.00	3224072
2020-02-12	49.30	49.37	49.22	49.36	895609
2020-02-13	48.90	49.09	48.83	48.93	891330
2020-02-14	49.01	49.01	48.77	48.91	688496
2020-02-18	48.55	48.68	48.50	48.58	885990
2020-02-19	48.80	48.90	48.78	48.83	633418
2020-02-20	48.60	48.67	48.18	48.43	1284583
2020-02-21	48.28	48.33	48.10	48.18	795843
2020-02-24	46.29	46.69	46.24	46.40	4278026
2020-02-25	46.72	46.77	45.71	45.73	3966140
2020-02-26	46.18	46.47	45.83	45.88	2491181
2020-02-27	45.17	45.60	44.55	44.55	3774570
2020-02-28	43.48	44.34	43.14	44.28	1749930
2020-03-02	44.37	45.03	43.97	44.99	2356179
2020-03-03	45.21	45.76	44.31	44.70	2326025
2020-03-04	45.38	45.80	45.07	45.76	812260
2020-03-05	44.92	45.20	44.50	44.67	1178831
2020-03-06	43.84	44.17	43.55	44.02	1429209
2020-03-09	41.09	41.66	40.46	40.50	1541995
2020-03-10	42.06	42.19	40.85	42.10	4135705
2020-03-11	41.06	41.12	39.80	40.00	2467478
2020-03-12	37.05	37.25	35.24	35.55	3355326
2020-03-13	38.03	38.30	35.90	37.90	1884330
2020-03-16	33.63	35.29	32.96	33.75	2439503
2020-03-17	34.49	35.74	33.96	35.57	4880323
2020-03-18	33.19	34.20	32.40	33.17	2380260
2020-03-19	33.10	34.35	32.75	33.67	5104317
2020-03-20	34.68	35.12	33.42	33.42	2980945
2020-03-23	33.41	33.67	32.59	32.80	5159266
2020-03-24	35.14	35.77	34.94	35.55	3448758
2020-03-25	36.13	37.45	35.65	36.98	4678127
2020-03-26	37.11	38.48	37.11	38.45	4881594
2020-03-27	36.90	37.64	36.56	37.02	4124906
2020-03-30	37.08	37.65	36.83	37.62	7849358
2020-03-31	37.30	37.92	37.16	37.65	4745487
2020-04-01	36.43	36.70	35.85	35.85	4048665
2020-04-02	36.08	36.90	36.05	36.70	2932848
2020-04-03	36.37	36.47	35.78	35.95	2892262
2020-04-06	37.23	37.97	37.18	37.84	3162776
2020-04-07	39.11	39.18	38.03	38.11	7161236
2020-04-08	38.26	38.59	37.92	38.45	2236703
2020-04-09	39.05	39.37	38.77	39.09	2391222
2020-04-13	39.02	39.04	38.48	38.82	2582653
2020-04-14	39.54	39.84	39.43	39.54	2190830
2020-04-15	38.45	38.67	38.27	38.40	1819028
2020-04-16	38.59	38.73	38.17	38.45	3666283
2020-04-17	39.47	39.48	39.05	39.41	2562482
2020-04-20	38.92	39.46	38.90	38.93	3514640
2020-04-21	38.27	38.52	37.93	38.01	2826290
2020-04-22	38.79	38.88	38.65	38.82	1588572
2020-04-23	38.93	39.40	38.63	38.67	4025542
2020-04-24	38.97	39.02	38.58	39.01	5955829
2020-04-27	39.36	39.66	39.25	39.60	1814351
2020-04-28	40.27	40.29	39.82	39.83	2978764
2020-04-29	40.67	41.04	40.56	40.89	2021962
2020-04-30	40.46	40.53	39.86	40.05	4546183
2020-05-01	39.35	39.43	38.87	39.04	3704767
2020-05-04	38.87	39.16	38.70	39.15	3523364
2020-05-05	39.49	39.63	39.21	39.28	2534050
2020-05-06	39.53	39.57	39.05	39.06	2211341
2020-05-07	39.56	39.74	39.38	39.55	1768927
2020-05-08	40.00	40.29	39.98	40.22	2013219
2020-05-11	39.98	40.30	39.96	40.21	1883341
2020-05-12	40.32	40.45	39.74	39.74	2277318
2020-05-13	40.01	40.02	39.24	39.44	3620955
2020-05-14	38.60	39.31	38.39	39.27	4206433
2020-05-15	39.04	39.30	38.91	39.17	1456457
2020-05-18	40.09	40.79	40.09	40.68	4626374
2020-05-19	40.48	40.64	40.20	40.23	1498278
2020-05-20	40.98	41.16	40.79	40.92	1617091
2020-05-21	40.74	40.88	40.33	40.51	2155878
2020-05-22	40.11	40.19	39.94	40.19	1604822
2020-05-26	41.37	41.50	41.21	41.22	2191860
2020-05-27	41.63	41.65	41.14	41.65	1195838
2020-05-28	42.01	42.29	41.84	41.86	6265161
2020-05-29	41.84	41.96	41.38	41.89	2288653
2020-06-01	42.29	42.82	42.20	42.82	2478768
2020-06-02	43.15	43.46	43.09	43.41	1896585
2020-06-03	43.94	44.49	43.92	44.34	4632917
2020-06-04	44.08	44.35	43.92	44.09	2434369
2020-06-05	44.96	45.26	44.87	44.92	1880839
2020-06-08	45.08	45.47	44.86	45.47	1487496
2020-06-09	44.76	45.09	44.63	44.93	2078822
2020-06-10	45.12	45.27	44.72	44.91	2029098
2020-06-11	43.67	43.85	42.51	42.57	1590494
2020-06-12	43.72	43.79	42.76	43.34	1495769
2020-06-15	42.00	43.02	41.84	42.88	1983810
2020-06-16	43.76	43.83	42.93	43.37	1324618
2020-06-17	43.71	43.76	43.44	43.55	1467097
2020-06-18	43.27	43.56	43.24	43.41	787990
2020-06-19	43.94	43.94	43.20	43.26	2265271
2020-06-22	43.54	43.82	43.41	43.76	1959606
2020-06-23	44.24	44.36	44.01	44.06	1445780
2020-06-24	43.61	43.73	42.91	43.12	1775967
2020-06-25	43.09	43.58	42.89	43.54	1935417
2020-06-26	43.47	43.47	42.88	42.94	2848042
2020-06-29	43.16	43.33	42.89	43.28	1545518
2020-06-30	43.04	43.35	42.98	43.24	2138150
2020-07-01	43.28	43.59	43.25	43.48	1860693
2020-07-02	44.19	44.43	44.00	44.10	1247471
2020-07-06	44.95	45.17	44.88	45.14	910412
2020-07-07	44.67	44.87	44.42	44.43	1220561
2020-07-08	44.62	45.04	44.55	45.03	1031615
2020-07-09	45.09	45.13	44.36	44.68	1259759
2020-07-10	44.74	44.93	44.52	44.93	1622303
2020-07-13	45.23	45.41	44.57	44.64	1862407
2020-07-14	44.57	45.19	44.49	45.10	1781500
2020-07-15	45.71	45.81	45.39	45.56	1422350
2020-07-16	45.06	45.28	45.04	45.18	1366673
2020-07-17	45.29	45.39	45.14	45.39	2224704
2020-07-20	45.44	45.73	45.37	45.70	2698297
2020-07-21	46.08	46.20	45.91	45.95	1723979
2020-07-22	45.94	46.01	45.77	45.95	821866
2020-07-23	45.83	46.04	45.44	45.56	1214022
2020-07-24	45.27	45.47	45.17	45.40	888728
2020-07-27	45.78	46.07	45.74	46.07	1213047
2020-07-28	45.86	45.98	45.73	45.74	1080523
2020-07-29	46.04	46.37	45.97	46.31	1075888
2020-07-30	45.38	45.76	45.02	45.74	1349533
2020-07-31	45.57	45.57	44.67	44.98	1490902
2020-08-03	45.36	45.64	45.25	45.62	1196116
2020-08-04	45.59	46.02	45.55	46.02	732600
2020-08-05	46.37	46.53	46.23	46.29	1174394
2020-08-06	46.13	46.38	45.99	46.37	1078411
2020-08-07	45.78	45.95	45.68	45.95	650481
2020-08-10	46.00	46.10	45.81	46.08	689955
2020-08-11	46.66	46.73	46.13	46.14	888593
2020-08-12	46.85	47.17	46.85	47.03	1197881
2020-08-13	46.94	47.03	46.68	46.85	569259
2020-08-14	46.56	46.69	46.49	46.62	659464
2020-08-17	46.86	47.03	46.86	47.03	467347
2020-08-18	47.14	47.22	46.84	47.03	858943
2020-08-19	47.08	47.13	46.67	46.72	389835
2020-08-20	46.24	46.61	46.12	46.58	858840
2020-08-21	46.21	46.47	46.12	46.45	521039
2020-08-24	47.13	47.18	46.87	47.05	498497
2020-08-25	47.27	47.27	46.94	47.19	694230
2020-08-26	47.20	47.50	47.18	47.44	553378
2020-08-27	47.51	47.51	46.86	47.03	909667
2020-08-28	47.34	47.44	47.12	47.43	649503
2020-08-31	47.10	47.11	46.77	46.85	1214329
2020-09-01	47.00	47.19	46.90	47.18	831615
2020-09-02	47.42	47.57	47.14	47.56	1863708
2020-09-03	47.33	47.38	46.35	46.52	1980023
2020-09-04	46.71	46.83	45.75	46.55	1451928
2020-09-08	45.88	46.28	45.73	45.88	1251009
2020-09-09	46.53	46.85	46.45	46.70	734003
2020-09-10	46.86	46.95	46.10	46.10	1485659
2020-09-11	46.66	46.76	46.31	46.51	1392587
2020-09-14	46.98	47.06	46.86	46.93	469251
2020-09-15	47.45	47.45	47.18	47.26	610254
2020-09-16	47.40	47.58	47.18	47.23	602548
2020-09-17	46.87	47.22	46.79	47.20	1046988
2020-09-18	47.16	47.16	46.72	46.81	1718597
2020-09-21	45.82	45.94	45.34	45.92	1987921
2020-09-22	45.91	45.91	45.45	45.88	1116332
2020-09-23	46.00	46.03	45.30	45.30	814027
2020-09-24	45.03	45.54	44.89	45.25	1177374
2020-09-25	44.86	45.39	44.71	45.36	1013280
2020-09-28	45.97	46.05	45.86	46.04	733174
2020-09-29	45.96	46.11	45.81	45.93	520829
2020-09-30	45.94	46.28	45.90	45.99	1528602
2020-10-01	46.32	46.37	46.07	46.37	977997
2020-10-02	45.75	46.30	45.73	46.14	820444
2020-10-05	46.50	46.83	46.50	46.83	731512
2020-10-06	46.90	46.99	46.37	46.46	1587280
2020-10-07	46.83	46.99	46.77	46.90	871185
2020-10-08	47.11	47.28	47.07	47.28	569856
2020-10-09	47.47	47.63	47.37	47.59	955035
2020-10-12	47.76	47.95	47.68	47.87	483546
2020-10-13	47.55	47.57	47.37	47.46	643982
2020-10-14	47.56	47.67	47.32	47.35	5096703
2020-10-15	46.51	46.93	46.46	46.91	3266728
2020-10-16	47.06	47.24	46.97	47.07	1149347
2020-10-19	47.33	47.36	46.82	46.88	1705045
2020-10-20	47.21	47.45	47.14	47.19	692028
2020-10-21	47.18	47.40	47.04	47.04	675004
2020-10-22	47.06	47.14	46.78	47.06	8152556
2020-10-23	47.27	47.31	47.04	47.30	2382116
2020-10-26	46.82	46.83	46.23	46.53	1191272
2020-10-27	46.54	46.55	46.32	46.38	1265379
2020-10-28	45.49	45.51	45.06	45.10	2466484
2020-10-29	45.16	45.50	44.92	45.33	1110116
2020-10-30	45.13	45.17	44.73	45.05	1450814
2020-11-02	45.53	45.62	45.30	45.61	1522389
2020-11-03	46.27	46.60	46.17	46.47	1448693
2020-11-04	46.83	47.55	46.64	47.25	2055901
2020-11-05	48.20	48.35	47.97	48.27	1513042
2020-11-06	48.40	48.58	48.22	48.43	1365109
2020-11-09	50.35	50.37	49.41	49.43	1988402
2020-11-10	49.59	49.82	49.37	49.55	1015362
2020-11-11	49.78	49.97	49.71	49.95	1092187
2020-11-12	49.73	49.82	49.21	49.30	1475988
2020-11-13	49.72	50.06	49.68	50.02	1939482
2020-11-16	50.57	50.65	50.37	50.65	2495928
2020-11-17	50.42	50.69	50.30	50.57	1718681
2020-11-18	50.67	50.79	50.35	50.35	890708
2020-11-19	50.22	50.64	50.17	50.64	810465
2020-11-20	50.65	50.86	50.60	50.80	1119128
2020-11-23	51.08	51.12	50.68	50.85	1450483
2020-11-24	51.24	51.61	51.17	51.55	1139187
2020-11-25	51.22	51.53	51.12	51.47	1725293
2020-11-27	51.69	51.88	51.66	51.85	978153
2020-11-30	51.49	51.52	50.68	50.73	4122367
2020-12-01	51.49	51.82	51.46	51.74	2837570
2020-12-02	51.57	51.87	51.48	51.79	1042624
2020-12-03	52.10	52.29	51.97	52.06	1260345
2020-12-04	52.37	52.53	52.37	52.52	1757975
2020-12-07	52.27	52.43	52.15	52.26	1222963
2020-12-08	52.21	52.43	52.17	52.41	644934
2020-12-09	52.68	52.71	52.02	52.31	764659
2020-12-10	52.11	52.66	52.11	52.59	1353030
2020-12-11	52.31	52.41	52.12	52.34	1394710
2020-12-14	52.17	52.19	51.76	51.78	980821
2020-12-15	52.03	52.35	51.93	52.34	888760
2020-12-16	52.39	52.59	52.28	52.53	916831
2020-12-17	52.94	53.00	52.85	52.92	858092
2020-12-18	52.86	52.86	52.57	52.65	877623
2020-12-21	51.50	52.12	51.38	52.01	1930438
2020-12-22	51.91	51.91	51.69	51.83	1081429
2020-12-23	52.27	52.42	52.24	52.36	668244
2020-12-24	52.26	52.37	52.17	52.29	511573
2020-12-28	52.76	52.78	52.53	52.60	1143742
2020-12-29	53.15	53.20	52.94	53.04	833358
2020-12-30	53.45	53.58	53.30	53.30	766325
2020-12-31	53.39	53.41	52.93	53.04	1422502
2021-01-04	54.01	54.08	53.09	53.32	2957953
2021-01-05	53.54	54.19	53.54	54.10	1296544
2021-01-06	54.04	54.76	53.99	54.33	1305552
2021-01-07	54.44	54.65	54.34	54.62	1430046
2021-01-08	55.19	55.37	54.79	55.36	1292891
2021-01-11	54.50	54.82	54.45	54.64	1604240
2021-01-12	54.72	55.01	54.58	54.96	826076
2021-01-13	54.90	55.06	54.78	54.92	5502556
2021-01-14	55.24	55.55	55.21	55.37	1418188
2021-01-15	54.76	54.85	54.30	54.58	1161527
2021-01-19	55.21	55.24	54.95	55.11	1949527
2021-01-20	55.48	55.70	55.36	55.69	654566
2021-01-21	55.82	55.82	55.46	55.77	1313506
2021-01-22	55.17	55.48	55.17	55.39	696653
2021-01-25	55.35	55.50	54.88	55.48	983931
2021-01-26	55.46	55.50	55.19	55.39	975862
2021-01-27	54.36	54.57	53.92	54.07	1644802
2021-01-28	54.12	54.68	54.06	54.43	1272177
2021-01-29	53.64	53.81	52.95	53.19	1075113
2021-02-01	53.99	54.17	53.76	54.11	928720
2021-02-02	54.54	54.81	54.42	54.73	740300
2021-02-03	54.89	54.98	54.68	54.92	1111483
2021-02-04	54.80	54.95	54.67	54.94	967285
2021-02-05	55.24	55.38	55.03	55.34	476022
2021-02-08	55.64	55.77	55.51	55.67	453231
2021-02-09	55.71	56.12	55.71	56.06	342413
2021-02-10	56.32	56.41	55.76	56.03	493219
2021-02-11	56.38	56.52	56.24	56.45	398361
2021-02-12	56.31	56.72	56.27	56.69	363312
2021-02-16	57.16	57.27	56.91	57.00	1235186
2021-02-17	56.74	56.85	56.45	56.82	671670
2021-02-18	56.22	56.37	55.87	56.36	2889114
2021-02-19	56.63	56.85	56.51	56.64	1663133
2021-02-22	56.03	56.39	55.99	56.02	1099877
2021-02-23	55.86	56.28	55.26	56.13	881318
2021-02-24	55.58	56.24	55.42	56.17	1389526
2021-02-25	56.27	56.39	55.02	55.13	1600413
2021-02-26	54.92	54.92	54.19	54.24	2072403
2021-03-01	55.12	55.57	55.11	55.47	1469661
2021-03-02	55.34	55.52	55.14	55.31	392788
2021-03-03	55.35	55.46	55.03	55.08	1652062
2021-03-04	55.02	55.25	53.97	54.27	2086359
2021-03-05	54.73	54.84	53.87	54.77	2705204
2021-03-08	54.28	54.62	54.12	54.17	2096978
2021-03-09	54.78	55.20	54.74	55.03	1077240
2021-03-10	55.28	55.28	54.90	55.16	1948619
2021-03-11	55.63	55.98	55.52	55.94	1511951
2021-03-12	55.37	55.73	55.26	55.73	991637
2021-03-15	55.62	55.83	55.32	55.80	1888281
2021-03-16	55.97	56.05	55.81	56.00	5794082
2021-03-17	55.53	56.30	55.50	56.15	2021561
2021-03-18	55.87	56.14	55.47	55.47	1738802
2021-03-19	55.53	55.83	55.26	55.75	1162056
2021-03-22	55.64	55.88	55.55	55.75	2452292
2021-03-23	55.30	55.37	54.84	54.92	2293024
2021-03-24	54.69	54.81	54.32	54.34	2358260
2021-03-25	54.31	54.68	54.14	54.61	1156317
2021-03-26	54.88	55.53	54.83	55.52	1318077
2021-03-29	55.14	55.38	54.99	55.29	1908250
2021-03-30	55.05	55.31	54.97	55.25	1647189
2021-03-31	55.13	55.39	55.10	55.18	2600863
2021-04-01	55.68	55.95	55.62	55.92	1548319
2021-04-05	56.37	56.55	56.18	56.52	1245688
2021-04-06	56.08	56.33	56.03	56.22	1164422
2021-04-07	55.95	56.11	55.87	56.00	1515018
2021-04-08	56.41	56.52	56.26	56.43	999710
2021-04-09	56.05	56.39	55.88	56.39	1777034
2021-04-12	56.14	56.14	55.96	56.08	551667
2021-04-13	56.16	56.39	56.08	56.37	844127
2021-04-14	56.52	56.69	56.41	56.46	1046522
2021-04-15	56.83	56.94	56.77	56.92	594139
2021-04-16	57.07	57.25	56.97	57.24	2282488
2021-04-19	57.23	57.25	56.90	57.02	2157455
2021-04-20	56.58	56.65	56.07	56.19	1063312
2021-04-21	56.06	56.75	55.99	56.74	2437284
2021-04-22	56.86	56.86	56.40	56.54	1401961
2021-04-23	56.82	57.25	56.81	57.16	815957
2021-04-26	57.12	57.28	57.10	57.24	431290
2021-04-27	57.08	57.18	57.00	57.12	467280
2021-04-28	57.20	57.55	57.15	57.43	540372
2021-04-29	57.58	57.65	57.01	57.36	992729
2021-04-30	56.94	57.00	56.41	56.59	924151
2021-05-03	56.82	57.05	56.75	57.00	562120
2021-05-04	56.41	56.56	55.90	56.25	2302364
2021-05-05	56.77	56.96	56.59	56.86	533769
2021-05-06	56.96	57.35	56.81	57.35	748020
2021-05-07	57.51	58.03	57.47	57.98	1014907
2021-05-10	58.02	58.02	57.40	57.45	1140341
2021-05-11	56.38	56.99	56.37	56.91	2293614
2021-05-12	56.36	56.59	55.72	55.79	2282970
2021-05-13	55.90	56.19	55.71	56.08	2838587
2021-05-14	56.61	57.11	56.61	57.07	2452032
2021-05-17	56.74	57.00	56.65	56.97	1426106
2021-05-18	57.44	57.57	57.31	57.31	1348454
2021-05-19	56.56	57.11	56.41	56.88	1108565
2021-05-20	57.18	57.61	57.17	57.56	2123695
2021-05-21	57.69	57.69	57.23	57.40	1289541
2021-05-24	57.59	57.86	57.51	57.78	793733
2021-05-25	58.07	58.16	57.85	57.95	734392
2021-05-26	57.99	58.09	57.91	58.07	690821
2021-05-27	58.17	58.26	58.03	58.13	1794744
2021-05-28	58.22	58.52	58.22	58.34	965420
2021-06-01	59.10	59.10	58.84	58.90	1665295
2021-06-02	58.95	59.10	58.85	59.03	1130820
2021-06-03	58.68	58.74	58.47	58.60	884252
2021-06-04	59.03	59.16	58.96	59.14	437624
2021-06-07	59.14	59.19	58.99	59.14	804620
2021-06-08	59.17	59.17	58.91	59.04	439255
2021-06-09	59.00	59.05	58.83	58.85	1021454
2021-06-10	58.41	58.58	58.33	58.54	1010144
2021-06-11	58.54	58.58	58.36	58.58	1314566
2021-06-14	58.57	58.69	58.51	58.68	918744
2021-06-15	58.70	58.70	58.49	58.63	1723417
2021-06-16	58.64	58.70	57.93	58.13	1767465
2021-06-17	57.93	58.10	57.69	57.93	1844536
2021-06-18	57.18	57.26	56.92	56.95	1021069
2021-06-21	57.19	57.63	57.04	57.56	1290350
2021-06-22	57.31	57.65	57.20	57.55	1111456
2021-06-23	57.61	57.77	57.34	57.41	2277769
2021-06-24	57.80	57.94	57.78	57.91	442610
2021-06-25	58.19	58.19	58.01	58.14	875189
2021-06-28	58.05	58.05	57.81	57.91	1026167
2021-06-29	57.91	57.91	57.74	57.89	650668
2021-06-30	57.46	57.62	57.32	57.51	1800946
2021-07-01	57.56	57.56	57.27	57.53	899989
2021-07-02	57.49	57.63	57.31	57.56	392062
2021-07-06	57.47	57.47	56.85	57.06	893285
2021-07-07	57.36	57.40	56.96	57.25	1234195
2021-07-08	56.23	56.47	56.04	56.34	2173079
2021-07-09	56.87	57.33	56.87	57.32	1021862
2021-07-12	57.29	57.50	57.21	57.50	1602420
2021-07-13	57.34	57.49	57.24	57.28	2830283
2021-07-14	57.58	57.61	57.35	57.42	896028
2021-07-15	57.14	57.29	56.90	57.11	1612376
2021-07-16	57.07	57.12	56.54	56.59	1163403
2021-07-19	55.73	55.77	55.33	55.61	2095598
2021-07-20	55.46	56.08	55.37	55.97	845806
2021-07-21	56.19	56.69	56.13	56.67	570953
2021-07-22	56.89	56.89	56.55	56.74	391758
2021-07-23	56.84	56.84	56.59	56.76	1999474
2021-07-26	56.30	56.53	56.30	56.47	811736
2021-07-27	55.95	55.98	55.57	55.96	984666
2021-07-28	56.19	56.70	56.08	56.61	870353
2021-07-29	57.07	57.10	56.93	57.02	4505832
2021-07-30	56.64	56.86	56.47	56.56	2164175
2021-08-02	57.03	57.16	56.81	56.87	682036
2021-08-03	56.99	57.25	56.79	57.25	866161
2021-08-04	57.37	57.51	57.17	57.20	567629
2021-08-05	57.37	57.48	57.32	57.38	485539
2021-08-06	57.23	57.25	57.00	57.09	422947
2021-08-09	57.15	57.22	57.05	57.12	278801
2021-08-10	57.25	57.26	57.14	57.26	278846
2021-08-11	57.64	57.64	57.38	57.55	2208810
2021-08-12	57.38	57.38	57.16	57.35	522426
2021-08-13	57.42	57.52	57.29	57.51	987399
2021-08-16	57.10	57.17	56.89	57.16	631683
2021-08-17	56.52	56.66	56.25	56.52	1287701
2021-08-18	56.61	56.82	56.37	56.38	1089989
2021-08-19	55.49	55.82	55.47	55.68	1462260
2021-08-20	55.37	55.86	55.37	55.83	1144988
2021-08-23	56.21	56.54	56.18	56.46	2067385
2021-08-24	56.70	57.04	56.70	56.98	760592
2021-08-25	56.85	57.03	56.80	56.98	404683
2021-08-26	56.76	56.80	56.53	56.60	1738615
2021-08-27	56.69	57.20	56.66	57.18	739813
2021-08-30	57.20	57.26	57.06	57.20	224324
2021-08-31	57.49	57.52	57.33	57.38	738565
2021-09-01	57.80	58.12	57.77	57.95	1393299
2021-09-02	58.12	58.23	58.03	58.11	776145
2021-09-03	58.21	58.42	58.11	58.36	470089
2021-09-07	58.45	58.56	58.42	58.44	746304
2021-09-08	58.17	58.17	57.75	57.85	1221022
2021-09-09	57.73	57.98	57.65	57.75	578955
2021-09-10	58.16	58.19	57.62	57.62	1330873
2021-09-13	58.06	58.06	57.80	57.96	1130187
2021-09-14	58.00	58.06	57.58	57.63	1084289
2021-09-15	57.57	57.80	57.42	57.80	3282345
2021-09-16	57.37	57.54	57.22	57.47	1761770
2021-09-17	57.27	57.35	56.74	56.88	2565827
2021-09-20	55.59	55.85	55.20	55.69	2248104
2021-09-21	56.29	56.41	56.03	56.14	2559499
2021-09-22	56.51	57.03	56.50	56.60	1391100
2021-09-23	56.99	57.28	56.97	57.20	668844
2021-09-24	56.62	56.75	56.58	56.64	503402
2021-09-27	56.57	56.83	56.47	56.77	957633
2021-09-28	56.06	56.10	55.50	55.66	2774146
2021-09-29	55.73	55.81	55.39	55.43	1401135
2021-09-30	55.63	55.79	55.30	55.41	2637808
2021-10-01	55.45	55.68	55.04	55.68	2180313
2021-10-04	55.32	55.32	54.69	54.97	2281144
2021-10-05	55.04	55.49	55.00	55.32	1279547
2021-10-06	54.50	55.03	54.33	55.00	19630408
2021-10-07	55.45	55.84	55.45	55.68	991834
2021-10-08	55.85	55.85	55.63	55.71	1078362
2021-10-11	55.88	56.04	55.56	55.58	705170
2021-10-12	55.65	55.73	55.48	55.54	972811
2021-10-13	55.86	56.23	55.75	56.16	1078004
2021-10-14	56.61	56.68	56.48	56.64	1098264
2021-10-15	56.92	57.16	56.89	57.11	670931
2021-10-18	56.76	57.02	56.69	56.94	1679357
2021-10-19	57.26	57.44	57.20	57.40	1564417
2021-10-20	57.49	57.64	57.40	57.58	503318
2021-10-21	57.20	57.36	57.16	57.25	1018038
2021-10-22	57.45	57.68	57.24	57.47	1663142
2021-10-25	57.45	57.59	57.27	57.49	771048
2021-10-26	57.76	57.78	57.39	57.45	890563
2021-10-27	57.36	57.47	57.14	57.14	1853938
2021-10-28	57.22	57.59	57.22	57.58	540907
2021-10-29	57.01	57.10	56.91	57.07	1525215
2021-11-01	57.27	57.65	57.25	57.60	1684197
2021-11-02	57.40	57.46	57.32	57.35	745157
2021-11-03	57.33	57.82	57.19	57.74	769440
2021-11-04	57.70	57.71	57.47	57.68	738840
2021-11-05	57.77	57.77	57.51	57.75	1021095
2021-11-08	57.94	57.97	57.85	57.92	1027370
2021-11-09	57.96	57.98	57.60	57.75	1370878
2021-11-10	57.66	57.79	57.12	57.21	972572
2021-11-11	57.61	57.75	57.55	57.63	921565
2021-11-12	57.75	57.93	57.68	57.92	505150
2021-11-15	57.98	58.08	57.77	57.81	623126
2021-11-16	57.84	57.89	57.72	57.73	1154738
2021-11-17	57.67	57.69	57.49	57.58	1350346
2021-11-18	57.42	57.48	57.14	57.44	1040098
2021-11-19	57.22	57.29	57.03	57.05	1336260
2021-11-22	56.97	57.10	56.65	56.65	1523991
2021-11-23	56.56	56.79	56.35	56.62	1394990
2021-11-24	56.00	56.40	55.94	56.39	1446398
2021-11-26	55.21	55.23	54.58	54.80	2008407
2021-11-29	55.30	55.30	54.80	55.05	1471238
2021-11-30	54.95	55.15	54.20	54.68	4685440
2021-12-01	55.39	55.69	54.40	54.41	3453432
2021-12-02	54.81	55.29	54.79	55.10	6226640
2021-12-03	55.23	55.28	54.40	54.71	3048668
2021-12-06	54.92	55.26	54.74	55.22	2220614
2021-12-07	55.89	56.31	55.89	56.31	2693802
2021-12-08	56.31	56.47	56.21	56.42	2195050
2021-12-09	56.09	56.18	55.95	56.00	3259360
2021-12-10	56.09	56.14	55.87	56.10	2003751
2021-12-13	54.97	54.99	54.56	54.60	3038220
2021-12-14	54.29	54.58	54.14	54.35	3595930
2021-12-15	54.40	54.84	54.01	54.83	2865605
2021-12-16	55.17	55.27	54.73	54.89	3302668
2021-12-17	54.49	54.66	54.27	54.31	2047046
2021-12-20	53.85	53.94	53.60	53.94	3890409
2021-12-21	54.27	54.69	54.25	54.67	2032029
2021-12-22	54.58	55.16	54.54	55.15	2684778
2021-12-23	55.11	55.56	55.11	55.47	2846704
2021-12-27	55.44	55.82	55.44	55.80	2494967
2021-12-28	55.84	55.93	55.75	55.81	1313738
2021-12-29	55.71	55.73	55.53	55.66	1327182
2021-12-30	55.60	55.82	55.60	55.69	1482461
2021-12-31	55.69	55.88	55.59	55.60	2516745
2022-01-03	55.88	55.96	55.61	55.92	3154242
2022-01-04	56.19	56.25	55.92	56.02	1313417
2022-01-05	56.13	56.26	55.41	55.41	3377874
2022-01-06	55.35	55.59	55.11	55.35	1746793
2022-01-07	55.38	55.68	55.21	55.60	1694075
2022-01-10	55.20	55.30	54.78	55.22	6468281
2022-01-11	55.38	56.06	55.29	56.06	1490043
2022-01-12	56.48	56.75	56.39	56.70	1203253
2022-01-13	56.75	56.79	56.12	56.17	1819590
2022-01-14	55.91	56.21	55.77	56.13	5381698
2022-01-18	55.41	55.58	55.06	55.28	4349500
2022-01-19	55.59	55.70	55.29	55.34	2801935
2022-01-20	55.76	56.02	55.15	55.15	5680981
2022-01-21	55.13	55.13	54.37	54.38	3892029
2022-01-24	53.50	53.81	52.40	53.78	7097369
2022-01-25	53.28	53.93	52.86	53.60	6680709
2022-01-26	54.11	54.22	53.02	53.20	5699896
2022-01-27	53.36	53.52	52.73	52.87	5245168
2022-01-28	52.64	53.10	52.28	53.10	4477738
2022-01-31	53.30	54.21	53.27	54.18	3966590
2022-02-01	54.43	54.62	54.05	54.61	5633941
2022-02-02	54.98	54.99	54.58	54.89	2694339
2022-02-03	54.30	54.53	54.07	54.09	3338795
2022-02-04	53.94	54.49	53.86	54.25	2471156
2022-02-07	54.20	54.58	54.18	54.31	2748161
2022-02-08	54.26	54.71	54.19	54.65	2140205
2022-02-09	55.27	55.54	55.24	55.54	2165880
2022-02-10	54.87	55.68	54.82	54.95	3405420
2022-02-11	54.93	55.13	54.01	54.16	4234040
2022-02-14	53.96	54.00	53.45	53.82	6038397
2022-02-15	54.45	54.83	54.40	54.79	3918578
2022-02-16	54.62	55.16	54.60	55.04	2747059
2022-02-17	54.65	54.72	54.18	54.26	2508437
2022-02-18	54.18	54.28	53.76	53.92	3655260
2022-02-22	53.36	53.66	52.88	53.25	4061109
2022-02-23	53.71	53.71	52.64	52.75	1975887
2022-02-24	50.79	52.03	50.56	52.00	3562507
2022-02-25	52.37	53.25	52.30	53.24	4284155
2022-02-28	52.20	52.80	52.02	52.37	5771570
2022-03-01	52.19	52.33	51.13	51.38	3901606
2022-03-02	51.61	52.04	51.43	51.93	2127121
2022-03-03	51.74	51.77	50.94	51.08	2615530
2022-03-04	49.89	49.97	49.44	49.86	3622724
2022-03-07	49.54	49.54	48.13	48.26	3884134
2022-03-08	48.58	49.35	48.05	48.58	5231521
2022-03-09	49.67	50.50	49.54	50.32	3067859
2022-03-10	49.58	49.90	49.33	49.62	3301505
2022-03-11	49.97	50.04	48.94	48.97	3099127
2022-03-14	49.32	49.54	48.75	48.85	3482205
2022-03-15	48.82	49.33	48.61	49.28	5818616
2022-03-16	50.53	51.56	50.25	51.51	3336641
2022-03-17	51.21	51.88	51.17	51.82	2761385
2022-03-18	51.37	52.46	51.34	52.39	3157790
2022-03-21	52.11	52.19	51.70	51.99	3147536
2022-03-22	52.40	52.66	52.40	52.60	1343030
2022-03-23	52.05	52.42	51.99	52.05	1945986
2022-03-24	52.16	52.41	52.02	52.39	3786687
2022-03-25	52.22	52.35	51.97	52.35	1938827
2022-03-28	52.11	52.28	51.86	52.28	4495609
2022-03-29	53.31	53.39	52.87	53.27	1843868
2022-03-30	53.15	53.35	52.91	53.08	1989133
2022-03-31	52.70	52.88	52.21	52.27	3257209
2022-04-01	52.71	52.85	52.44	52.78	2231657
2022-04-04	52.97	53.23	52.87	53.20	2896761
2022-04-05	52.99	53.08	52.34	52.46	2259581
2022-04-06	51.96	52.09	51.55	51.80	1664685
2022-04-07	51.74	51.95	51.38	51.79	3223540
2022-04-08	51.69	52.02	51.60	51.83	1238017
2022-04-11	51.57	51.66	51.22	51.28	2508571
2022-04-12	51.44	51.53	50.86	50.89	5816691
2022-04-13	51.00	51.57	51.00	51.53	2117894
2022-04-14	51.53	51.58	51.16	51.19	3454214
2022-04-18	51.00	51.27	50.86	50.96	2237354
2022-04-19	50.65	51.03	50.56	51.02	3895976
2022-04-20	51.33	51.36	51.06	51.19	1796527
2022-04-21	51.55	51.60	50.39	50.49	2145324
2022-04-22	50.38	50.47	49.67	49.72	4086079
2022-04-25	49.09	49.47	48.75	49.41	3505410
2022-04-26	49.05	49.07	48.14	48.14	3925323
2022-04-27	48.39	48.75	48.16	48.46	5559939
2022-04-28	48.80	49.28	48.36	49.20	3516744
2022-04-29	49.53	49.82	48.73	48.77	3416366
2022-05-02	48.63	48.83	48.08	48.64	4548487
2022-05-03	48.99	49.18	48.83	49.03	3614044
2022-05-04	48.94	49.94	48.45	49.82	6393752
2022-05-05	49.04	49.09	47.80	48.19	4267996
2022-05-06	47.82	47.97	47.37	47.66	5241673
2022-05-09	46.81	46.91	46.13	46.21	4774376
2022-05-10	46.96	47.02	46.11	46.47	5310731
2022-05-11	46.65	47.20	46.16	46.19	7305128
2022-05-12	45.87	46.43	45.60	46.02	3435840
2022-05-13	46.61	47.32	46.61	47.29	2360327
2022-05-16	47.11	47.55	46.94	47.33	3061190
2022-05-17	48.20	48.29	47.91	48.28	3148427
2022-05-18	47.93	47.98	47.05	47.14	2525956
2022-05-19	47.14	47.94	47.06	47.68	6036296
2022-05-20	48.24	48.30	47.33	47.97	3557306
2022-05-23	48.40	48.75	48.26	48.65	3417445
2022-05-24	48.31	48.43	47.94	48.35	2852707
2022-05-25	48.06	48.59	47.96	48.40	2420623
2022-05-26	48.44	49.13	48.42	49.02	2773098
2022-05-27	49.37	49.64	49.29	49.63	3407921
2022-05-31	49.88	50.02	49.62	49.65	2672407
2022-06-01	49.95	49.97	49.03	49.21	1532846
2022-06-02	49.43	50.19	49.37	50.17	1556759
2022-06-03	49.61	49.70	49.32	49.42	3044039
2022-06-06	50.06	50.13	49.52	49.61	2845722
2022-06-07	49.18	49.82	49.18	49.82	2360996
2022-06-08	49.53	49.73	49.33	49.42	1589577
2022-06-09	48.21	48.36	47.51	47.51	3031362
2022-06-10	46.89	46.92	46.43	46.54	3599717
2022-06-13	45.38	45.57	44.85	44.93	5306481
2022-06-14	45.09	45.26	44.54	44.88	5789479
2022-06-15	45.30	45.89	44.77	45.63	5533783
2022-06-16	44.39	44.76	44.20	44.47	5228809
2022-06-17	44.55	44.73	44.07	44.36	5664782
2022-06-21	45.11	45.30	45.05	45.10	3959129
2022-06-22	44.45	44.95	44.37	44.60	3506945
2022-06-23	44.56	44.70	44.11	44.54	2855360
2022-06-24	45.10	45.76	45.06	45.76	2051323
2022-06-27	45.81	45.96	45.61	45.69	4339258
2022-06-28	46.05	46.19	45.38	45.42	2943076
2022-06-29	45.47	45.50	45.16	45.20	2658715
2022-06-30	44.48	45.02	44.26	45.00	2276843
2022-07-01	44.45	44.97	44.23	44.97	1634757
2022-07-05	43.82	44.21	43.54	44.20	2442455
2022-07-06	44.05	44.22	43.76	44.11	3170373
2022-07-07	44.55	44.89	44.54	44.88	1620300
2022-07-08	44.77	45.05	44.55	44.91	2264767
2022-07-11	44.25	44.29	43.98	44.03	2352113
2022-07-12	43.92	44.27	43.84	43.95	2143429
2022-07-13	43.36	44.08	43.36	43.89	2420828
2022-07-14	43.12	43.36	42.76	43.31	2901317
2022-07-15	43.51	43.87	43.30	43.87	4647072
2022-07-18	44.46	44.64	44.01	44.10	2903481
2022-07-19	44.77	45.17	44.73	45.13	2014142
2022-07-20	45.08	45.14	44.71	44.88	2432701
2022-07-21	44.85	45.41	44.85	45.40	1480716
2022-07-22	45.46	45.67	44.95	45.11	2342340
2022-07-25	45.39	45.46	45.21	45.43	2290225
2022-07-26	45.20	45.27	44.88	44.89	2050382
2022-07-27	45.32	45.95	45.18	45.87	2436221
2022-07-28	45.82	46.18	45.51	46.10	1414455
2022-07-29	46.01	46.52	45.87	46.52	1967860
2022-08-01	46.30	46.62	46.14	46.36	3057691
2022-08-02	46.00	46.28	45.79	45.79	1447302
2022-08-03	45.99	46.19	45.72	46.11	1193093
2022-08-04	46.22	46.43	46.15	46.36	1423443
2022-08-05	45.83	46.15	45.82	46.09	1074596
2022-08-08	46.39	46.58	46.15	46.20	2541602
2022-08-09	46.23	46.29	45.90	45.99	1911502
2022-08-10	46.72	46.99	46.59	46.91	1749577
2022-08-11	47.15	47.42	46.87	46.96	4552379
2022-08-12	47.00	47.36	46.91	47.36	1600767
2022-08-15	46.95	47.12	46.87	47.08	1715991
2022-08-16	46.89	47.18	46.84	47.10	1002807
2022-08-17	46.73	47.01	46.54	46.75	3335056
2022-08-18	46.68	46.70	46.43	46.59	940016
2022-08-19	46.18	46.21	45.85	45.93	1582310
2022-08-22	45.54	45.54	45.23	45.29	2196946
2022-08-23	45.33	45.70	45.23	45.42	1455918
2022-08-24	45.18	45.65	45.16	45.46	1290470
2022-08-25	45.69	46.10	45.61	46.09	1792134
2022-08-26	46.20	46.25	45.02	45.04	2196037
2022-08-29	44.87	45.13	44.80	44.87	2630276
2022-08-30	45.07	45.14	44.36	44.46	2294365
2022-08-31	44.56	44.73	44.27	44.27	3783304
2022-09-01	43.75	43.80	43.32	43.79	2890798
2022-09-02	44.05	44.32	43.39	43.50	2732491
2022-09-06	43.59	43.64	43.15	43.25	2843104
2022-09-07	42.93	43.65	42.93	43.62	2357684
2022-09-08	43.20	43.67	43.10	43.64	2155393
2022-09-09	44.38	44.63	44.35	44.61	2007415
2022-09-12	45.13	45.35	45.05	45.24	2156336
2022-09-13	44.29	44.59	43.66	43.70	3225924
2022-09-14	43.86	44.05	43.66	43.89	1984135
2022-09-15	43.57	43.95	43.42	43.49	3471428
2022-09-16	43.09	43.30	42.92	43.15	1983542
2022-09-19	42.71	43.38	42.71	43.35	3011735
2022-09-20	42.90	42.96	42.53	42.73	2277796
2022-09-21	42.68	42.96	42.10	42.13	2470899
2022-09-22	42.26	42.28	41.79	41.96	2803336
2022-09-23	41.05	41.08	40.43	40.71	4412592
2022-09-26	40.39	40.67	39.95	40.11	3283663
2022-09-27	40.38	40.57	39.74	39.97	3215086
2022-09-28	39.88	40.89	39.77	40.79	3924563
2022-09-29	40.15	40.21	39.65	40.11	5606845
2022-09-30	39.99	40.47	39.94	40.01	2950629
2022-10-03	40.35	40.95	40.23	40.84	4236823
2022-10-04	41.78	42.41	41.78	42.38	2591196
2022-10-05	41.84	42.21	41.54	42.04	2228855
2022-10-06	41.69	41.84	41.34	41.39	3034830
2022-10-07	41.10	41.18	40.53	40.65	2042515
2022-10-10	40.60	40.60	40.11	40.32	2946656
2022-10-11	40.02	40.40	39.68	39.82	1862617
2022-10-12	39.76	39.90	39.59	39.69	2749399
2022-10-13	38.91	40.55	38.81	40.38	5567647
2022-10-14	40.55	40.70	39.70	39.72	3463182
2022-10-17	40.56	40.89	40.55	40.73	3889049
2022-10-18	41.26	41.31	40.62	40.94	2967996
2022-10-19	40.50	40.66	40.13	40.33	3975622
2022-10-20	40.46	40.99	40.30	40.39	2448737
2022-10-21	40.11	41.12	39.97	41.10	3400887
2022-10-24	40.59	40.76	40.27	40.61	4979315
2022-10-25	40.86	41.41	40.82	41.38	1978856
2022-10-26	41.38	42.16	41.35	41.86	2837588
2022-10-27	41.72	42.04	41.50	41.52	3002137
2022-10-28	41.29	41.77	41.21	41.76	4419076
2022-10-31	41.33	41.52	41.28	41.42	4500087
2022-11-01	42.32	42.34	41.72	41.87	2432672
2022-11-02	41.95	42.46	41.31	41.31	3339000
2022-11-03	40.80	41.31	40.80	41.15	2553477
2022-11-04	42.47	42.84	42.17	42.79	4529589
2022-11-07	43.00	43.03	42.74	42.89	2352240
2022-11-08	43.11	43.55	42.99	43.33	4096833
2022-11-09	43.01	43.28	42.64	42.64	2202250
2022-11-10	44.22	44.81	44.02	44.81	3529999
2022-11-11	45.34	45.80	45.17	45.71	3729020
2022-11-14	45.39	45.65	45.29	45.31	3481130
2022-11-15	46.23	46.25	45.43	45.78	3644656
2022-11-16	45.73	45.79	45.39	45.49	2670868
2022-11-17	44.81	45.54	44.79	45.51	2503208
2022-11-18	45.58	45.63	45.31	45.45	1820908
2022-11-21	45.11	45.14	44.85	45.11	5410547
2022-11-22	45.28	45.62	45.22	45.60	2624038
2022-11-23	45.65	46.10	45.65	46.04	2032790
2022-11-25	46.09	46.25	46.02	46.15	1455604
2022-11-28	45.92	46.20	45.61	45.66	3000793
2022-11-29	45.99	46.21	45.86	45.99	1492561
2022-11-30	46.50	47.12	46.12	46.96	4130068
2022-12-01	47.39	47.46	47.00	47.23	1718373
2022-12-02	46.81	47.37	46.80	47.22	2660435
2022-12-05	47.14	47.20	46.48	46.57	3040485
2022-12-06	46.66	46.76	46.23	46.38	1848837
2022-12-07	46.30	46.48	46.14	46.30	2049446
2022-12-08	46.41	46.69	46.33	46.64	2866893
2022-12-09	46.74	46.94	46.55	46.56	1741402
2022-12-12	46.56	46.68	46.29	46.68	4926416
2022-12-13	47.39	47.47	46.63	46.76	3566290
2022-12-14	46.88	47.10	46.43	46.75	2837965
2022-12-15	46.26	46.30	45.48	45.62	3528721
2022-12-16	45.41	45.58	45.19	45.35	1869999
2022-12-19	45.56	45.56	45.15	45.27	2569379
2022-12-20	45.34	45.59	45.24	45.40	1986861
2022-12-21	45.61	45.96	45.54	45.88	2459742
2022-12-22	45.71	45.71	45.09	45.46	2235327
2022-12-23	45.43	45.66	45.30	45.59	2210927
2022-12-27	45.76	46.03	45.73	45.88	4408963
2022-12-28	45.91	46.00	45.32	45.32	2897949
2022-12-29	45.80	46.10	45.76	46.01	2984774
2022-12-30	45.74	45.90	45.43	45.50	2262931
2023-01-03	45.95	46.30	45.67	45.80	3331263
2023-01-04	46.51	46.77	46.24	46.70	1685960
2023-01-05	46.24	46.46	46.18	46.30	2793030
2023-01-06	46.57	47.43	46.33	47.39	1755000
2023-01-09	47.81	48.08	47.62	47.62	4157793
2023-01-10	47.68	47.84	47.50	47.84	1368770
2023-01-11	47.99	48.17	47.87	48.16	1193312
2023-01-12	48.48	48.81	47.99	48.72	1440841
2023-01-13	48.55	49.07	48.55	49.04	3858905
2023-01-17	49.11	49.24	48.94	49.05	3375997
2023-01-18	49.59	49.63	48.81	48.82	3446916
2023-01-19	48.79	48.99	48.62	48.89	1598481
2023-01-20	48.96	49.39	48.81	49.39	1407836
2023-01-23	49.27	49.72	49.26	49.65	2874710
2023-01-24	49.40	49.70	49.28	49.62	1419900
2023-01-25	49.46	49.85	49.31	49.82	1759706
2023-01-26	50.00	50.07	49.65	50.03	1000593
2023-01-27	49.80	50.01	49.68	49.90	1172390
2023-01-30	49.58	49.74	49.35	49.35	3035971
2023-01-31	49.15	49.57	49.06	49.56	1768080
2023-02-01	49.59	50.21	49.23	50.01	2347297
2023-02-02	50.15	50.15	49.62	49.88	1523315
2023-02-03	49.41	49.74	49.22	49.29	1356170
2023-02-06	48.77	48.86	48.48	48.75	2402981
2023-02-07	48.61	49.19	48.48	49.13	1801819
2023-02-08	49.13	49.15	48.77	48.88	997775
2023-02-09	49.60	49.60	48.88	48.99	1032447
2023-02-10	48.78	48.83	48.56	48.76	711641
2023-02-13	48.87	49.23	48.78	49.20	962821
2023-02-14	48.93	49.46	48.82	49.23	2716794
2023-02-15	48.59	48.98	48.56	48.98	834459
2023-02-16	48.61	49.05	48.52	48.77	856915
2023-02-17	48.47	48.73	48.34	48.69	1213407
2023-02-21	48.34	48.50	48.08	48.12	1323819
2023-02-22	48.08	48.11	47.74	47.84	1902004
2023-02-23	48.20	48.22	47.69	48.08	1842647
2023-02-24	47.22	47.38	47.05	47.23	1961914
2023-02-27	47.68	47.85	47.59	47.71	962266
2023-02-28	47.55	47.68	47.32	47.32	3044075
2023-03-01	47.95	48.01	47.67	47.81	1145359
2023-03-02	47.52	48.02	47.51	47.95	783619
2023-03-03	48.15	48.60	48.08	48.54	843632
2023-03-06	48.49	48.65	48.38	48.43	648804
2023-03-07	48.34	48.34	47.55	47.61	876857
2023-03-08	47.68	47.95	47.62	47.80	2351925
2023-03-09	47.78	47.88	47.17	47.22	1289270
2023-03-10	47.22	47.38	46.75	46.79	3023461
2023-03-13	46.43	46.98	46.33	46.60	2343765
2023-03-14	46.92	47.11	46.74	47.06	1905688
2023-03-15	45.56	45.85	45.25	45.79	2802888
2023-03-16	45.59	46.50	45.56	46.49	2445007
2023-03-17	46.24	46.27	45.85	46.04	989903
2023-03-20	46.32	46.67	46.27	46.58	2698408
2023-03-21	47.14	47.26	46.94	47.17	2173082
2023-03-22	47.35	47.90	47.10	47.11	1478442
2023-03-23	47.66	47.93	47.07	47.26	1786096
2023-03-24	46.85	47.17	46.72	47.15	1773142
2023-03-27	47.30	47.43	47.15	47.40	1141697
2023-03-28	47.49	47.69	47.46	47.62	943408
2023-03-29	47.99	48.11	47.90	48.06	1185590
2023-03-30	48.58	48.66	48.49	48.61	1095246
2023-03-31	48.74	48.86	48.66	48.77	1805311
2023-04-03	48.85	49.14	48.79	49.12	2508396
2023-04-04	49.12	49.25	48.94	49.11	799457
2023-04-05	48.94	48.99	48.61	48.77	1808852
2023-04-06	48.76	49.08	48.66	48.97	465121
2023-04-10	48.62	49.02	48.62	49.01	2003886
2023-04-11	49.14	49.29	49.13	49.20	1208927
2023-04-12	49.59	49.60	49.23	49.31	866418
2023-04-13	49.75	50.02	49.73	49.99	1085549
2023-04-14	49.88	50.04	49.56	49.77	955596
2023-04-17	49.76	49.80	49.54	49.78	1712515
2023-04-18	49.96	50.03	49.83	49.95	954161
2023-04-19	49.58	49.74	49.58	49.69	652415
2023-04-20	49.55	49.82	49.53	49.67	1250536
2023-04-21	49.55	49.70	49.35	49.66	1193058
2023-04-24	49.63	49.73	49.59	49.72	661010
2023-04-25	49.35	49.40	48.95	48.96	778817
2023-04-26	49.28	49.32	48.95	48.99	959358
2023-04-27	49.24	49.64	49.19	49.61	812633
2023-04-28	49.32	49.70	49.32	49.68	3919098
2023-05-01	49.71	49.87	49.57	49.59	851801
2023-05-02	49.18	49.19	48.80	49.09	1363335
2023-05-03	49.23	49.50	49.12	49.13	701355
2023-05-04	49.13	49.33	49.05	49.17	884065
2023-05-05	49.46	50.01	49.40	49.93	2292863
2023-05-08	50.07	50.12	49.87	49.97	542888
2023-05-09	49.55	49.79	49.51	49.72	1174561
2023-05-10	49.77	49.80	49.35	49.67	1143134
2023-05-11	49.34	49.48	49.13	49.48	2081165
2023-05-12	49.51	49.51	49.10	49.25	1132334
2023-05-15	49.49	49.79	49.44	49.79	713061
2023-05-16	49.51	49.62	49.28	49.32	678462
2023-05-17	49.40	49.56	49.18	49.53	858010
2023-05-18	49.43	49.43	49.14	49.42	1716131
2023-05-19	49.62	49.70	49.49	49.59	1268320
2023-05-22	49.70	49.82	49.67	49.71	561029
2023-05-23	49.35	49.37	48.99	49.00	1746983
2023-05-24	48.62	48.68	48.34	48.36	1249461
2023-05-25	48.37	48.38	48.10	48.26	1016415
2023-05-26	48.51	48.88	48.51	48.85	552355
2023-05-30	48.70	48.73	48.21	48.33	822375
2023-05-31	47.91	47.94	47.52	47.82	2478361
2023-06-01	48.06	48.64	48.03	48.61	1430885
2023-06-02	49.30	49.38	49.20	49.33	1188861
2023-06-05	49.26	49.30	49.08	49.10	1388794
2023-06-06	49.18	49.57	49.14	49.53	1208698
2023-06-07	48.60	48.81	48.33	48.38	1416273
2023-06-08	48.54	48.85	48.50	48.82	1087463
2023-06-09	48.87	48.98	48.76	48.84	945567
2023-06-12	48.97	49.03	48.85	49.00	859103
2023-06-13	49.48	49.58	49.38	49.49	2288850
2023-06-14	49.69	49.88	49.41	49.68	1210722
2023-06-15	49.77	50.21	49.73	50.20	1341436
2023-06-16	50.36	50.37	50.05	50.07	1210784
2023-06-20	49.52	49.54	49.22	49.30	1501844
2023-06-21	49.17	49.47	49.15	49.33	899953
2023-06-22	48.95	49.11	48.94	49.06	781817
2023-06-23	48.31	48.43	48.23	48.32	2440309
2023-06-26	48.38	48.55	48.38	48.45	763496
2023-06-27	48.67	48.91	48.52	48.88	618686
2023-06-28	48.76	48.88	48.67	48.83	638736
2023-06-29	48.57	48.73	48.54	48.73	2008811
2023-06-30	49.14	49.32	49.07	49.22	1790253
2023-07-03	49.35	49.52	49.35	49.42	760638
2023-07-05	49.10	49.10	48.86	48.92	919110
2023-07-06	48.21	48.22	47.78	48.03	2759277
2023-07-07	48.10	48.67	48.09	48.47	3119425
2023-07-10	48.32	48.57	48.28	48.56	1441870
2023-07-11	48.80	49.01	48.65	49.01	530825
2023-07-12	49.63	50.01	49.61	49.97	2133824
2023-07-13	50.48	50.79	50.47	50.74	1366178
2023-07-14	50.70	50.70	50.39	50.41	1910585
2023-07-17	50.17	50.44	50.11	50.42	1495498
2023-07-18	50.39	50.63	50.31	50.54	320201
2023-07-19	50.61	50.72	50.47	50.58	4063109
2023-07-20	50.48	50.58	50.25	50.33	1293879
2023-07-21	50.42	50.46	50.29	50.35	1786980
2023-07-24	50.30	50.61	50.25	50.49	700784
2023-07-25	50.60	50.75	50.60	50.67	1191423
2023-07-26	50.39	50.96	50.39	50.81	883620
2023-07-27	51.13	51.13	50.49	50.53	982700
2023-07-28	51.11	51.29	51.00	51.14	2412988
2023-07-31	51.16	51.30	51.10	51.15	1452202
2023-08-01	50.70	50.79	50.43	50.52	1091988
2023-08-02	49.83	49.87	49.43	49.49	1605210
2023-08-03	49.29	49.59	49.23	49.45	569720
2023-08-04	49.67	50.02	49.49	49.53	958594
2023-08-07	49.77	49.81	49.52	49.79	703841
2023-08-08	49.21	49.43	49.03	49.40	789452
2023-08-09	49.56	49.63	49.32	49.44	1800802
2023-08-10	49.92	50.20	49.54	49.61	856876
2023-08-11	49.16	49.35	49.07	49.17	889021
2023-08-14	48.74	49.00	48.55	48.95	1106030
2023-08-15	48.69	48.69	48.25	48.32	508698
2023-08-16	48.10	48.32	47.92	47.92	2311850
2023-08-17	48.20	48.26	47.67	47.74	918884
2023-08-18	47.35	47.71	47.32	47.62	1068347
2023-08-21	47.65	47.83	47.51	47.79	962397
2023-08-22	48.00	48.00	47.65	47.69	704437
2023-08-23	47.82	48.33	47.82	48.25	597249
2023-08-24	48.17	48.27	47.74	47.74	590717
2023-08-25	47.96	48.13	47.55	47.98	1208843
2023-08-28	48.33	48.51	48.30	48.48	1441613
2023-08-29	48.44	49.14	48.37	49.12	1481138
2023-08-30	49.10	49.24	48.97	49.07	924902
2023-08-31	49.02	49.03	48.64	48.72	1381248
2023-09-01	49.22	49.29	48.81	48.93	465680
2023-09-05	48.75	48.77	48.51	48.53	1220784
2023-09-06	48.42	48.61	48.19	48.33	624044
2023-09-07	48.07	48.15	47.92	48.06	1068068
2023-09-08	48.06	48.17	47.97	48.02	629184
2023-09-11	48.53	48.53	48.53	48.53	5025
2023-09-12	48.27	48.53	48.23	48.37	822913
2023-09-13	48.31	48.42	48.18	48.27	601840
2023-09-14	48.63	48.88	48.57	48.83	594345
2023-09-15	48.91	49.02	48.69	48.72	1712188
2023-09-18	48.57	48.62	48.38	48.59	721652
2023-09-19	48.59	48.65	48.39	48.50	372424
2023-09-20	48.71	48.91	48.36	48.38	853409
2023-09-21	47.82	47.92	47.51	47.51	991601
2023-09-22	47.92	48.07	47.68	47.68	2638273
2023-09-25	47.34	47.54	47.26	47.51	1123276
2023-09-26	47.14	47.25	46.84	46.86	931533
2023-09-27	47.08	47.09	46.52	46.80	1780161
2023-09-28	46.79	47.23	46.72	47.10	1647211
2023-09-29	47.60	47.60	46.92	47.01	1255860
2023-10-02	46.79	46.81	46.28	46.42	1107575
2023-10-03	46.08	46.14	45.68	45.82	1600195
2023-10-04	45.89	45.90	45.50	45.80	810942
2023-10-05	46.01	46.21	45.86	46.17	1502769
2023-10-06	46.09	46.83	45.89	46.72	2067671
2023-10-09	46.26	46.70	46.23	46.65	1018570
2023-10-10	47.07	47.42	47.06	47.31	1220188
2023-10-11	47.66	47.66	47.29	47.53	641467
2023-10-12	47.60	47.62	46.92	47.08	830192
2023-10-13	46.98	47.15	46.66	46.77	1625755
2023-10-16	46.79	47.14	46.76	47.09	2523608
2023-10-17	46.68	47.29	46.68	47.08	777893
2023-10-18	46.66	46.72	46.26	46.29	1846129
2023-10-19	46.13	46.40	45.88	45.94	1032067
2023-10-20	45.70	45.83	45.45	45.48	1734561
2023-10-23	45.27	45.75	45.09	45.46	1670735
2023-10-24	45.57	45.86	45.55	45.81	1681912
2023-10-25	45.59	45.75	45.36	45.39	1427612
2023-10-26	45.19	45.32	44.94	45.09	1600684
2023-10-27	45.44	45.45	44.89	44.98	2334083
2023-10-30	45.56	45.62	45.31	45.54	2052228
2023-10-31	45.46	45.57	45.27	45.54	1755404
2023-11-01	45.60	46.01	45.56	45.99	2675098
2023-11-02	46.76	46.97	46.64	46.94	2318967
2023-11-03	47.39	47.73	47.39	47.60	3332138
2023-11-06	47.76	47.78	47.49	47.60	3928059
2023-11-07	47.24	47.41	47.11	47.30	3046572
2023-11-08	47.24	47.37	47.05	47.19	1614014
2023-11-09	47.47	47.60	47.02	47.04	3609280
2023-11-10	47.01	47.33	46.78	47.33	1141393
2023-11-13	47.16	47.50	47.07	47.42	1463570
2023-11-14	48.13	48.66	48.13	48.62	2339335
2023-11-15	48.73	48.92	48.64	48.67	1619601
2023-11-16	48.44	48.68	48.34	48.50	2542658
2023-11-17	48.80	48.98	48.73	48.96	1330772
2023-11-20	48.96	49.33	48.96	49.27	1619844
2023-11-21	49.24	49.27	48.98	49.04	883851
2023-11-22	49.09	49.13	48.86	49.09	1158382
2023-11-24	49.12	49.38	49.12	49.38	787221
2023-11-27	49.19	49.24	49.07	49.20	1715971
2023-11-28	49.19	49.44	49.09	49.33	1563685
2023-11-29	49.32	49.47	49.23	49.31	1342146
2023-11-30	49.40	49.42	49.11	49.31	2256211
2023-12-01	49.19	49.78	49.17	49.75	2283387
2023-12-04	49.33	49.50	49.19	49.32	1840686
2023-12-05	49.10	49.25	49.00	49.13	1518002
2023-12-06	49.60	49.61	49.18	49.19	2180738
2023-12-07	49.33	49.49	49.12	49.41	1701415
2023-12-08	49.23	49.55	49.22	49.48	2454580
2023-12-11	49.38	49.64	49.38	49.62	2686395
2023-12-12	49.62	49.67	49.34	49.67	1652732
2023-12-13	49.63	50.38	49.40	50.37	2154763
2023-12-14	50.72	50.98	50.65	50.83	2937973
2023-12-15	50.66	50.74	50.37	50.37	1560266
2023-12-18	50.60	50.60	50.32	50.50	1881174
2023-12-19	50.79	51.00	50.78	51.00	1655655
2023-12-20	50.22	50.27	49.58	49.62	1524195
2023-12-21	50.20	50.46	50.09	50.46	1821368
2023-12-22	50.38	50.57	50.30	50.45	2406026
2023-12-26	50.46	51.05	50.46	50.74	1062178
2023-12-27	50.62	51.03	50.62	50.98	2012075
2023-12-28	51.13	51.27	50.98	50.98	899001
2023-12-29	51.04	51.19	50.90	51.04	1309622
2024-01-02	50.29	50.66	50.29	50.42	1855577
2024-01-03	50.04	50.24	49.88	50.09	1868076
2024-01-04	50.02	50.39	50.02	50.15	1164456
2024-01-05	50.16	50.59	50.07	50.21	1448134
2024-01-08	50.08	50.58	50.08	50.54	3065207
2024-01-09	50.12	50.16	49.97	50.04	945444
2024-01-10	50.20	50.29	50.11	50.22	936202
2024-01-11	50.40	50.44	49.85	50.27	2646457
2024-01-12	50.65	50.77	50.39	50.43	1396506
2024-01-16	49.74	49.84	49.46	49.56	3863476
2024-01-17	48.82	48.99	48.68	48.96	2438481
2024-01-18	49.23	49.41	49.11	49.39	1653551
2024-01-19	49.32	49.67	49.18	49.65	1821107
2024-01-22	49.54	49.78	49.54	49.64	1610763
2024-01-23	49.48	49.71	49.46	49.67	1687971
2024-01-24	50.37	50.39	50.04	50.08	1936482
2024-01-25	50.21	50.22	49.96	50.18	1233484
2024-01-26	50.29	50.46	50.29	50.36	1066475
2024-01-29	50.37	50.64	50.25	50.59	2052380
2024-01-30	50.42	50.46	50.22	50.45	955588
2024-01-31	50.55	50.72	50.07	50.16	2178195
2024-02-01	50.35	50.65	50.22	50.65	1676186
2024-02-02	50.30	50.35	50.09	50.30	1368010
2024-02-05	50.10	50.21	49.84	50.06	1571951
2024-02-06	50.34	50.65	50.25	50.62	631084
2024-02-07	50.63	50.70	50.53	50.65	1317778
2024-02-08	50.49	50.55	50.36	50.48	906047
2024-02-09	50.49	50.73	50.37	50.69	1290563
2024-02-12	50.64	51.05	50.64	50.89	893657
2024-02-13	50.24	50.34	49.78	49.98	948070
2024-02-14	50.34	50.63	50.34	50.61	1361968
2024-02-15	50.79	51.14	50.79	51.14	1264218
2024-02-16	51.19	51.43	51.08	51.23	1442052
2024-02-20	51.52	51.56	51.27	51.38	1254193
2024-02-21	51.36	51.45	51.21	51.43	985491
2024-02-22	51.80	52.00	51.75	51.96	1055091
2024-02-23	52.07	52.10	51.92	52.03	350908
2024-02-26	51.94	52.01	51.81	51.88	964476
2024-02-27	51.93	52.04	51.90	51.98	503559
2024-02-28	51.58	51.66	51.51	51.57	671134
2024-02-29	51.83	51.92	51.51	51.68	1844405
2024-03-01	51.95	52.32	51.80	52.26	1048412
2024-03-04	52.13	52.23	52.09	52.13	837155
2024-03-05	52.12	52.27	51.82	51.93	904461
2024-03-06	52.55	52.75	52.47	52.57	959519
2024-03-07	52.87	53.18	52.83	53.14	1228096
2024-03-08	53.31	53.38	52.90	52.99	1259133
2024-03-11	52.76	52.87	52.63	52.82	1071487
2024-03-12	52.99	53.29	52.80	53.29	1094677
2024-03-13	53.20	53.34	53.17	53.24	1050479
2024-03-14	53.27	53.27	52.70	52.91	1823060
2024-03-15	52.86	52.95	52.67	52.80	816466
2024-03-18	52.98	53.02	52.77	52.82	605535
2024-03-19	52.71	52.94	52.59	52.80	635936
2024-03-20	52.82	53.43	52.77	53.38	751795
2024-03-21	53.55	53.59	53.37	53.39	2119794
2024-03-22	53.26	53.32	53.12	53.15	564075
2024-03-25	53.08	53.27	53.06	53.11	524116
2024-03-26	53.31	53.33	53.13	53.13	551645
2024-03-27	53.23	53.42	53.15	53.42	904138
2024-03-28	53.28	53.49	53.28	53.39	779433
2024-04-01	53.41	53.53	53.14	53.53	2595322
2024-04-02	53.04	53.13	52.93	53.06	1761209
2024-04-03	52.90	53.38	52.90	53.28	2278422
2024-04-04	53.71	53.74	52.88	52.94	2029657
2024-04-05	52.88	53.20	52.76	53.10	1150844
2024-04-08	53.39	53.46	53.28	53.35	837772
2024-04-09	53.62	53.70	53.22	53.47	1155860
2024-04-10	52.75	52.95	52.56	52.75	1795544
2024-04-11	52.97	52.99	52.42	52.91	800142
2024-04-12	52.42	52.52	51.88	51.97	926827
2024-04-15	52.51	52.51	51.63	51.72	2266396
2024-04-16	51.28	51.43	51.04	51.20	1237233
2024-04-17	51.49	51.50	51.00	51.20	2157243
2024-04-18	51.28	51.51	51.10	51.19	904331
2024-04-19	51.12	51.32	51.02	51.16	1367718
2024-04-22	51.43	51.88	51.31	51.74	799658
2024-04-23	51.85	52.31	51.83	52.26	1019276
2024-04-24	52.42	52.42	51.99	52.17	1060053
2024-04-25	51.54	52.17	51.48	52.12	1734273
2024-04-26	52.44	52.59	52.35	52.53	940300
2024-04-29	52.71	52.88	52.64	52.82	728729
2024-04-30	52.50	52.68	52.08	52.09	819096
2024-05-01	52.12	52.63	51.92	52.03	1180107
2024-05-02	52.63	53.02	52.38	52.92	976815
2024-05-03	53.39	53.46	53.08	53.40	831985
2024-05-06	53.64	53.74	53.53	53.72	877752
2024-05-07	53.79	53.83	53.62	53.68	2470126
2024-05-08	53.40	53.64	53.39	53.63	2366307
2024-05-09	53.62	53.96	53.62	53.95	1906558
2024-05-10	54.17	54.23	54.00	54.03	1828451
2024-05-13	54.22	54.32	54.10	54.17	531145
2024-05-14	54.36	54.52	54.29	54.48	300026
2024-05-15	54.78	55.06	54.64	55.04	379219
2024-05-16	55.02	55.06	54.89	54.90	530711
2024-05-17	54.90	55.13	54.84	55.11	379915
2024-05-20	55.05	55.21	55.04	55.09	490139
2024-05-21	54.90	54.98	54.81	54.92	311265
2024-05-22	54.64	54.73	54.38	54.52	388351
2024-05-23	54.96	55.00	54.08	54.20	686330
2024-05-24	54.35	54.65	54.35	54.55	501371
2024-05-28	54.78	54.78	54.36	54.51	601448
2024-05-29	53.88	53.88	53.61	53.65	604925
2024-05-30	53.82	54.05	53.79	53.94	1250231
2024-05-31	54.10	54.93	53.71	54.15	1898420
2024-06-03	54.54	54.56	54.17	54.43	2153011
2024-06-04	54.14	54.18	53.86	54.12	958684
2024-06-05	54.53	54.65	54.24	54.64	344272
2024-06-06	54.74	54.86	54.66	54.86	332825
2024-06-07	54.50	54.56	54.19	54.25	688902
2024-06-10	54.09	54.39	53.94	54.33	349737
2024-06-11	53.07	53.13	52.79	53.03	1317743
2024-06-12	53.81	53.97	53.55	53.63	869967
2024-06-13	53.43	53.43	52.86	53.06	825990
2024-06-14	52.59	52.73	52.40	52.73	574386
2024-06-17	52.67	52.95	52.48	52.91	1250616
2024-06-18	52.95	53.28	52.92	53.20	2674882
2024-06-20	53.15	53.31	53.04	53.20	776933
2024-06-21	52.89	52.97	52.79	52.89	505349
2024-06-24	53.24	53.51	53.21	53.24	390118
2024-06-25	53.24	53.34	53.12	53.29	559510
2024-06-26	52.93	53.09	52.83	52.98	876337
2024-06-27	53.14	53.23	52.97	53.08	580721
2024-06-28	53.13	53.32	52.94	53.13	1538002
2024-07-01	53.36	53.52	53.11	53.21	1055537
2024-07-02	53.06	53.39	53.03	53.37	880151
2024-07-03	54.50	54.84	53.71	54.02	737115
2024-07-05	54.45	54.48	53.96	54.32	541581
2024-07-08	54.39	54.42	54.10	54.14	721276
2024-07-09	54.15	54.17	53.92	54.07	345955
2024-07-10	54.41	54.72	54.38	54.70	512684
2024-07-11	55.10	55.22	54.86	54.91	602251
2024-07-12	55.25	55.57	55.25	55.41	782242
2024-07-15	55.20	55.22	54.84	54.92	867145
2024-07-16	54.83	55.20	54.77	55.19	656069
2024-07-17	54.81	54.97	54.66	54.70	476945
2024-07-18	54.87	54.90	54.06	54.17	895800
2024-07-19	54.02	54.05	53.74	53.80	2173468
2024-07-22	54.23	54.32	54.07	54.30	1385010
2024-07-23	54.10	54.10	53.89	53.95	1175247
2024-07-24	53.72	53.88	53.24	53.27	2011802
2024-07-25	52.85	53.39	52.73	52.98	705812
2024-07-26	53.42	53.69	53.37	53.62	276885
2024-07-29	53.53	53.53	53.24	53.37	330964
2024-07-30	53.49	53.60	53.23	53.41	441296
2024-07-31	54.25	54.53	54.13	54.28	602292
2024-08-01	53.82	53.90	52.78	52.98	1357450
2024-08-02	52.35	52.37	51.77	52.16	1520700
2024-08-05	50.02	51.27	49.84	50.99	2118779
2024-08-06	50.70	51.50	50.60	51.19	1582022
2024-08-07	52.24	52.27	51.41	51.45	522930
2024-08-08	52.01	52.44	51.79	52.42	420820
2024-08-09	52.35	52.66	52.21	52.63	444424
2024-08-12	52.61	52.82	52.51	52.68	923297
2024-08-13	52.95	53.48	52.95	53.44	458747
2024-08-14	53.50	53.55	53.32	53.52	544000
2024-08-15	53.99	54.26	53.92	54.18	734912
2024-08-16	54.26	54.59	54.26	54.56	406998
2024-08-19	54.86	55.21	54.83	55.16	472621
2024-08-20	55.16	55.16	54.79	54.90	515109
2024-08-21	55.14	55.42	55.08	55.31	845682
2024-08-22	55.42	55.42	54.83	54.89	718106
2024-08-23	55.27	55.90	55.27	55.86	605815
2024-08-26	55.82	55.88	55.54	55.60	557840
2024-08-27	55.76	55.85	55.59	55.79	281053
2024-08-28	55.69	55.75	55.30	55.49	258254
2024-08-29	55.78	55.97	55.61	55.67	246384
2024-08-30	55.94	55.94	55.48	55.75	1146958
2024-09-03	55.44	55.44	54.69	54.81	742989
2024-09-04	54.46	54.94	54.44	54.67	305198
2024-09-05	54.75	54.89	54.54	54.69	416320
2024-09-06	54.61	54.72	53.64	53.72	881019
2024-09-09	54.10	54.41	54.07	54.24	373399
2024-09-10	54.10	54.10	53.61	54.02	361212
2024-09-11	54.06	54.40	53.49	54.34	946558
2024-09-12	54.46	54.84	54.25	54.84	336760
2024-09-13	55.00	55.16	54.90	55.00	385579
2024-09-16	55.23	55.41	55.05	55.38	2240244
2024-09-17	55.46	55.49	55.03	55.19	342667
2024-09-18	55.30	55.71	54.96	55.05	492268
2024-09-19	56.12	56.25	55.71	56.14	363977
2024-09-20	55.96	55.96	55.58	55.73	287123
2024-09-23	55.77	56.09	55.77	56.02	299337
2024-09-24	56.57	56.89	56.42	56.87	577030
2024-09-25	56.91	56.91	56.43	56.45	673950
2024-09-26	57.70	57.90	57.44	57.81	404353
2024-09-27	57.91	57.96	57.47	57.56	422248
2024-09-30	57.47	57.47	56.91	57.22	1868363
2024-10-01	57.33	57.33	56.73	57.11	777976
2024-10-02	57.30	57.37	57.01	57.19	8188511
2024-10-03	56.45	56.81	56.45	56.61	369127
2024-10-04	56.83	57.06	56.73	57.05	560479
2024-10-07	57.13	57.16	56.73	56.98	439191
2024-10-08	56.47	56.53	56.26	56.44	1032314
2024-10-09	56.14	56.46	56.00	56.38	707939
2024-10-10	56.33	56.40	56.04	56.39	547073
2024-10-11	56.38	56.74	56.28	56.71	735006
2024-10-14	56.62	56.79	56.42	56.74	460218
2024-10-15	56.60	56.60	55.68	55.75	512476
2024-10-16	55.90	56.05	55.90	56.02	303585
2024-10-17	56.07	56.12	55.94	55.98	1591870
2024-10-18	56.43	56.44	56.27	56.40	421111
2024-10-21	56.08	56.15	55.71	55.88	340487
2024-10-22	55.68	55.70	55.51	55.63	687628
2024-10-23	55.24	55.38	54.91	55.17	580200
2024-10-24	55.42	55.46	55.06	55.32	609782
2024-10-25	55.56	55.56	55.09	55.18	515874
2024-10-28	55.33	55.62	55.28	55.55	1094250
2024-10-29	55.42	55.50	55.29	55.35	337918
2024-10-30	54.87	55.18	54.83	54.97	463150
2024-10-31	54.80	54.80	54.16	54.56	2106199
2024-11-01	55.01	55.04	54.63	54.69	570774
2024-11-04	55.07	55.18	54.78	54.83	575003
2024-11-05	55.14	55.47	55.09	55.43	743070
2024-11-06	54.65	54.80	54.26	54.74	916290
2024-11-07	55.47	55.78	55.38	55.69	814187
2024-11-08	54.97	54.98	54.52	54.78	459462
2024-11-11	54.78	54.83	54.57	54.69	441271
2024-11-12	54.27	54.27	53.53	53.80	656263
2024-11-13	53.68	53.68	53.24	53.48	807127
2024-11-14	53.77	53.81	53.41	53.44	942704
2024-11-15	53.50	53.50	53.20	53.35	914142
2024-11-18	53.40	53.79	53.36	53.75	1052650
2024-11-19	53.49	53.79	53.30	53.73	2495718
2024-11-20	53.51	53.73	53.25	53.61	658302
2024-11-21	53.57	53.76	53.36	53.70	1407318
2024-11-22	53.66	53.85	53.60	53.81	2440555
2024-11-25	54.11	54.20	53.82	53.96	1505565
2024-11-26	53.89	53.89	53.57	53.69	795363
2024-11-27	53.94	54.03	53.82	53.93	802207
2024-11-29	53.95	54.45	53.92	54.41	744818
2024-12-02	54.51	54.66	54.21	54.59	985301
2024-12-03	54.79	54.91	54.56	54.81	707856
2024-12-04	54.95	55.00	54.83	54.89	1013566
2024-12-05	55.15	55.27	55.10	55.19	1863785
2024-12-06	55.35	55.63	55.02	55.09	949461
2024-12-09	55.68	55.80	55.38	55.38	881158
2024-12-10	55.14	55.26	54.80	54.82	1095666
2024-12-11	55.06	55.16	54.90	55.10	1051158
2024-12-12	54.94	55.05	54.65	54.67	1236618
2024-12-13	54.72	54.87	54.44	54.56	1468270
2024-12-16	54.44	54.54	54.31	54.40	3648926
2024-12-17	53.39	53.59	53.25	53.42	1409600
2024-12-18	53.45	53.49	52.04	52.10	1800172
2024-12-19	52.51	52.51	52.09	52.12	2409621
2024-12-20	51.67	52.45	51.63	52.10	3640501
2024-12-23	52.16	52.46	51.96	52.41	2370947
2024-12-24	52.64	52.64	52.34	52.60	576023
2024-12-26	52.68	52.79	52.52	52.71	1255750
2024-12-27	52.54	52.65	52.39	52.59	1640217
2024-12-30	52.30	52.39	52.01	52.21	1825709
2024-12-31	52.32	52.58	52.06	52.16	2981906
2025-01-02	52.22	52.36	51.90	52.05	1347391
2025-01-03	52.24	52.38	52.07	52.33	840547
2025-01-06	52.69	53.03	52.65	52.72	2264388
2025-01-07	53.08	53.19	52.47	52.54	834981
2025-01-08	52.30	52.51	52.11	52.50	885934
2025-01-10	52.52	52.52	51.50	51.60	1880414
2025-01-13	51.08	51.39	51.08	51.39	1414945
2025-01-14	51.69	51.77	51.45	51.70	917610
2025-01-15	52.24	52.39	52.12	52.31	1756465
2025-01-16	52.50	52.66	52.32	52.46	2830196
2025-01-17	52.64	53.03	52.63	52.74	1092206
2025-01-21	53.31	53.61	53.20	53.59	2193121
2025-01-22	53.71	53.71	53.51	53.52	657063
2025-01-23	53.54	53.87	53.50	53.85	2392786
2025-01-24	54.07	54.28	54.03	54.12	891790
2025-01-27	53.87	53.87	53.56	53.83	2029576
2025-01-28	53.83	53.93	53.54	53.91	686617
2025-01-29	54.02	54.11	53.76	53.88	753904
2025-01-30	54.48	54.79	54.33	54.58	893363
2025-01-31	54.53	54.72	53.98	53.98	1433111
2025-02-03	53.09	53.72	52.98	53.45	1567309
2025-02-04	53.89	54.29	53.85	54.19	820803
2025-02-05	54.37	54.60	54.26	54.52	549489
2025-02-06	54.70	54.83	54.59	54.74	2310961
2025-02-07	54.91	54.99	54.33	54.41	1054283
2025-02-10	54.77	54.88	54.70	54.86	763894
2025-02-11	54.72	55.05	54.68	54.98	666869
2025-02-12	54.73	55.32	54.61	55.17	1164927
2025-02-13	55.26	55.79	55.22	55.78	1293244
2025-02-14	56.14	56.14	55.85	55.91	1062945
2025-02-18	56.40	56.40	56.17	56.33	893442
2025-02-19	56.00	56.00	55.73	55.91	684192
2025-02-20	56.15	56.30	55.99	56.24	709421
2025-02-21	56.37	56.37	55.76	55.89	579453
2025-02-24	55.98	55.99	55.52	55.61	573050
2025-02-25	56.17	56.17	55.73	55.96	2335442
2025-02-26	56.26	56.59	56.03	56.16	3260734
2025-02-27	55.88	55.94	55.35	55.38	1636195
2025-02-28	55.08	55.32	54.77	55.32	2323147
2025-03-03	56.13	56.20	55.18	55.45	1435352
2025-03-04	55.25	56.07	54.76	55.57	1898124
2025-03-05	56.34	57.02	56.30	56.92	1463024
2025-03-06	56.71	57.02	56.37	56.44	2787736
2025-03-07	56.51	56.95	56.30	56.89	4331381
2025-03-10	56.00	56.16	55.19	55.56	2348144
2025-03-11	55.64	55.86	55.24	55.41	450486

Explore More About ACWX

Coins representing dividend payouts and trends

ACWX Dividend History

Discover iShares MSCI ACWI'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

ACWX Stock Split History

Discover iShares MSCI ACWI'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

ACWX Historical Prices

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

Web Analytics