AOM Historical Prices

Summary

Key Stock Metrics

41.10

(April 19, 2024)

52-Week Low

45.31

(September 26, 2024)

52-Week High

46.05

(November 9, 2021)

All-Time High

43.68

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-04	3.55	3.62	3.45	3.52	24200
2005-11-07	3.46	3.46	3.45	3.45	1600
2005-11-08	3.42	3.46	3.41	3.46	3000
2005-11-09	3.54	3.54	3.40	3.44	62200
2005-11-10	3.44	3.45	3.44	3.45	7600
2005-11-11	3.42	3.48	3.36	3.48	11800
2005-11-14	3.48	3.48	3.40	3.40	11900
2005-11-15	3.39	3.45	3.36	3.45	4600
2005-11-16	3.55	3.65	3.50	3.57	17500
2005-11-17	3.67	3.67	3.57	3.65	8500
2005-11-18	3.70	3.70	3.54	3.54	13200
2005-11-21	3.60	3.63	3.55	3.57	8600
2005-11-22	3.52	3.52	3.44	3.51	15700
2005-11-23	3.47	3.47	3.43	3.43	15100
2005-11-25	3.55	3.55	3.45	3.50	11500
2005-11-28	3.50	3.50	3.38	3.42	21700
2005-11-29	3.50	3.50	3.45	3.48	9500
2005-11-30	3.50	3.50	3.45	3.50	4000
2005-12-01	3.50	3.50	3.45	3.49	7700
2005-12-02	3.50	3.50	3.40	3.49	18600
2005-12-05	3.47	3.47	3.35	3.41	5600
2005-12-06	3.35	3.43	3.35	3.40	1300
2005-12-07	3.50	3.50	3.50	3.50	1000
2005-12-08	3.50	3.50	3.45	3.45	11100
2005-12-09	3.49	3.49	3.40	3.45	5300
2005-12-12	3.45	3.53	3.41	3.45	29300
2005-12-13	3.45	3.50	3.35	3.45	7300
2005-12-14	3.40	3.94	3.40	3.87	36200
2005-12-15	3.90	4.05	3.90	3.95	19800
2005-12-16	4.00	4.12	4.00	4.00	26400
2005-12-19	4.03	4.05	3.95	3.95	14700
2005-12-20	3.97	4.00	3.97	4.00	8100
2005-12-21	4.00	4.05	3.96	4.05	10700
2005-12-22	4.05	4.08	3.75	3.95	86300
2005-12-23	4.00	4.00	3.94	3.95	13000
2005-12-27	4.00	4.05	3.95	4.05	5400
2005-12-28	4.05	4.11	4.05	4.11	2800
2005-12-29	4.05	4.07	4.05	4.07	2400
2005-12-30	4.10	4.15	4.10	4.15	5000
2006-01-03	4.15	4.48	4.15	4.48	21500
2006-01-04	4.48	4.48	4.35	4.40	6200
2006-01-05	4.39	4.39	4.25	4.32	19000
2006-01-06	4.32	4.36	4.30	4.34	30300
2006-01-09	4.34	4.34	4.28	4.28	14900
2006-01-10	4.33	4.39	4.31	4.39	30600
2006-01-11	4.42	4.72	4.40	4.72	40000
2006-01-12	4.67	5.25	4.67	5.20	136400
2006-01-13	5.23	5.25	5.10	5.15	187800
2006-01-17	5.08	5.59	5.01	5.34	83800
2006-01-18	5.34	5.70	5.23	5.62	62000
2006-01-19	5.72	5.81	5.68	5.70	133000
2006-01-20	5.70	5.71	5.48	5.49	85300
2006-01-23	5.50	5.67	5.49	5.52	30500
2006-01-24	5.50	5.51	5.49	5.51	12600
2006-01-25	5.56	5.77	5.54	5.77	22600
2006-01-26	5.77	5.79	5.68	5.72	37000
2006-01-27	5.71	5.71	5.55	5.70	42900
2006-01-30	5.65	5.65	5.55	5.55	9500
2006-01-31	5.65	5.65	5.56	5.56	15600
2006-02-01	5.57	5.69	5.50	5.67	16700
2006-02-02	5.60	5.64	5.54	5.58	13100
2006-02-03	5.58	5.76	5.58	5.76	8900
2006-02-06	5.74	5.78	5.60	5.64	6400
2006-02-07	5.60	5.63	5.59	5.59	2700
2006-02-08	5.55	5.55	5.48	5.48	27500
2006-02-09	5.56	5.56	5.50	5.53	12300
2006-02-10	5.58	5.58	5.33	5.43	27200
2006-02-13	5.40	5.50	5.35	5.41	16200
2006-02-14	5.53	5.53	5.42	5.42	15500
2006-02-15	5.40	5.44	5.40	5.44	10000
2006-02-16	5.41	5.62	5.41	5.55	11700
2006-02-17	5.65	6.00	5.60	5.91	49100
2006-02-21	5.97	6.22	5.94	6.16	218200
2006-02-22	6.25	6.29	6.10	6.16	39300
2006-02-23	6.18	6.79	6.08	6.42	296200
2006-02-24	6.40	6.40	6.05	6.22	76100
2006-02-27	6.24	6.39	6.13	6.30	45000
2006-02-28	6.30	6.32	6.08	6.30	35000
2006-03-01	6.30	6.90	6.15	6.35	40300
2006-03-02	6.29	6.29	6.10	6.14	27400
2006-03-03	6.15	6.82	6.15	6.80	51600
2006-03-06	6.83	6.84	6.70	6.79	43400
2006-03-07	6.76	6.80	6.51	6.65	45700
2006-03-08	6.62	6.64	6.40	6.41	19700
2006-03-09	6.42	6.52	6.42	6.50	23100
2006-03-10	6.62	6.65	6.50	6.53	15900
2006-03-13	6.60	6.91	6.54	6.88	158700
2006-03-14	6.84	7.12	6.75	6.79	83600
2006-03-15	6.90	6.92	6.71	6.78	27300
2006-03-16	6.73	6.81	6.65	6.71	22200
2006-03-17	6.80	7.10	6.80	6.93	205000
2008-11-11	22.46	23.88	22.46	23.88	200
2008-11-13	24.09	25.20	23.83	24.00	26050
2008-11-19	25.10	26.50	23.73	25.07	2100
2008-11-20	23.39	23.39	23.39	23.39	180
2008-11-21	23.09	23.09	22.96	22.96	947
2008-11-24	23.70	25.13	23.70	25.13	1700
2008-11-25	25.13	25.13	23.97	23.97	6900
2008-11-26	25.38	25.38	22.13	22.55	111391
2008-11-28	24.00	24.68	23.78	24.68	8000
2008-12-01	24.04	24.23	23.94	23.94	2305
2008-12-02	24.04	24.08	24.00	24.08	600
2008-12-03	24.29	24.34	24.24	24.34	15010
2008-12-04	24.41	24.48	24.17	24.17	12207
2008-12-05	23.94	25.60	23.16	24.36	15250
2008-12-08	24.92	25.95	24.75	25.75	24508
2008-12-09	24.93	24.96	24.72	24.75	21030
2008-12-10	26.00	26.00	25.80	25.80	1625
2008-12-11	24.91	24.96	24.88	24.88	3408
2008-12-12	24.50	24.81	24.50	24.81	3902
2008-12-15	24.95	24.97	24.75	24.75	1975
2008-12-16	24.94	25.11	24.93	25.01	1416
2008-12-17	25.44	25.60	25.44	25.60	6482
2008-12-18	25.61	25.77	25.23	25.77	3522
2008-12-19	25.32	25.43	25.22	25.22	7762
2008-12-22	24.99	24.99	24.99	24.99	700
2008-12-23	25.11	25.11	25.09	25.09	4127
2008-12-26	26.08	26.08	25.07	25.07	10715
2008-12-29	25.11	25.11	24.96	24.96	2875
2008-12-30	25.53	25.90	25.11	25.90	25756
2008-12-31	27.13	27.13	25.20	25.47	14291
2009-01-02	25.54	25.58	25.53	25.58	13507
2009-01-05	25.38	26.45	25.35	26.45	102170
2009-01-06	25.59	25.67	25.39	25.67	7559
2009-01-07	25.23	25.42	25.23	25.30	3515
2009-01-08	25.31	25.40	25.22	25.22	6097
2009-01-09	25.19	25.27	25.15	25.25	2589
2009-01-12	26.00	26.00	24.77	25.20	22469
2009-01-13	25.45	25.45	24.76	24.96	8193
2009-01-14	25.81	25.81	24.50	24.63	10102
2009-01-15	24.44	24.71	24.40	24.56	1021
2009-01-16	24.66	24.75	24.66	24.75	1728
2009-01-20	24.49	25.15	24.26	24.26	5702
2009-01-21	24.19	25.15	24.00	24.42	6762
2009-01-22	24.15	24.15	24.13	24.13	1199
2009-01-23	24.16	25.05	23.80	25.05	5794
2009-01-26	24.34	24.44	24.04	24.44	1160
2009-01-27	24.43	24.94	24.43	24.94	10624
2009-01-28	24.78	24.85	24.75	24.85	645
2009-01-29	24.70	24.73	24.51	24.51	4126
2009-01-30	24.21	24.34	24.06	24.34	4355
2009-02-02	25.27	25.27	23.43	23.99	25922
2009-02-03	24.28	24.63	24.22	24.48	9090
2009-02-04	24.58	24.58	24.32	24.32	3388
2009-02-05	24.50	24.50	24.27	24.28	2550
2009-02-06	24.44	24.76	24.44	24.57	2806
2009-02-09	26.10	26.10	24.65	24.82	6489
2009-02-10	25.71	25.71	24.24	24.36	5200
2009-02-11	24.33	24.49	24.14	24.41	1853
2009-02-12	24.28	24.41	24.01	24.23	1660
2009-02-13	24.45	24.45	24.28	24.28	4007
2009-02-17	23.90	23.94	23.75	23.75	4514
2009-02-18	24.77	24.77	23.63	24.69	3320
2009-02-19	23.77	23.80	23.68	23.72	3003
2009-02-20	23.51	23.61	23.49	23.49	5460
2009-02-23	23.43	23.43	23.31	23.31	11620
2009-02-24	23.38	23.48	23.34	23.46	6519
2009-02-25	23.48	23.48	23.32	23.36	913
2009-02-26	24.36	24.36	22.86	23.22	37565
2009-02-27	23.85	23.85	22.56	23.10	5757
2009-03-02	22.86	23.73	21.81	22.56	6109
2009-03-03	22.74	24.51	21.91	23.00	9148
2009-03-04	22.69	22.82	22.64	22.80	694
2009-03-05	22.60	22.60	22.58	22.58	1100
2009-03-06	22.52	23.40	22.37	22.62	4653
2009-03-09	23.16	23.16	22.08	22.30	4700
2009-03-10	22.47	22.81	22.47	22.81	1630
2009-03-11	23.84	23.84	22.87	23.04	7935
2009-03-12	23.97	23.97	23.08	23.29	3555
2009-03-13	24.20	24.20	23.24	23.30	6165
2009-03-16	23.55	23.63	23.30	23.30	4951
2009-03-17	23.37	23.37	23.27	23.36	1975
2009-03-18	23.45	23.93	23.40	23.83	4919
2009-03-19	23.99	24.49	23.87	23.88	15000
2009-03-20	23.74	24.62	23.59	24.62	29126
2009-03-23	24.88	25.03	23.91	24.33	8758
2009-03-24	24.14	24.25	24.14	24.25	17698
2009-03-25	24.11	24.85	23.91	23.98	16322
2009-03-26	24.07	24.24	24.07	24.24	2690
2009-03-27	24.06	24.15	24.06	24.15	1199
2009-03-30	23.67	23.71	23.66	23.71	1603
2009-03-31	23.85	24.95	23.85	23.92	12435
2009-04-01	23.89	24.06	23.89	24.01	3978
2009-04-02	24.32	24.63	24.32	24.39	10357
2009-04-03	24.27	24.65	23.41	23.41	4820
2009-04-06	24.34	24.89	24.20	24.89	7773
2009-04-07	24.20	24.32	24.11	24.12	14782
2009-04-08	24.20	24.22	24.08	24.08	2869
2009-04-09	24.48	24.68	24.40	24.68	3091
2009-04-13	24.65	24.76	24.58	24.73	11425
2009-04-14	24.65	25.23	24.47	25.23	14130
2009-04-15	25.09	26.40	24.43	24.67	10134
2009-04-16	24.65	24.88	24.50	24.83	17506
2009-04-17	24.80	24.97	24.54	24.84	7242
2009-04-20	24.85	24.90	24.39	24.39	7160
2009-04-21	24.50	24.65	24.50	24.54	1007
2009-04-22	24.45	24.83	24.45	24.50	2100
2009-04-23	24.50	25.00	24.50	25.00	7298
2009-04-24	24.85	24.97	24.80	24.97	6178
2009-04-27	24.72	24.76	24.66	24.76	902
2009-04-28	24.69	24.99	24.64	24.64	6306
2009-04-29	24.89	24.99	24.87	24.99	1444
2009-04-30	25.49	25.49	24.62	24.95	10416
2009-05-01	24.93	25.49	24.75	25.30	19676
2009-05-04	25.00	25.35	25.00	25.35	4520
2009-05-05	25.30	25.35	25.28	25.35	2255
2009-05-06	25.85	25.89	25.02	25.56	20780
2009-05-07	26.28	26.29	25.20	25.25	12385
2009-05-08	25.69	25.83	25.45	25.67	15487
2009-05-11	25.66	26.19	25.44	25.51	15187
2009-05-12	25.41	25.63	25.06	25.49	13664
2009-05-13	25.20	25.20	25.15	25.16	1452
2009-05-14	25.26	25.37	25.26	25.35	1467
2009-05-15	25.28	25.45	25.10	25.10	3029
2009-05-18	25.35	25.99	24.89	25.63	12512
2009-05-19	25.60	25.81	25.58	25.81	8181
2009-05-20	25.75	25.92	25.66	25.66	3878
2009-05-21	25.44	25.56	25.23	25.42	13858
2009-05-22	25.43	25.49	25.23	25.45	9873
2009-05-26	25.39	25.81	25.39	25.60	7108
2009-05-27	26.09	26.09	25.41	25.52	14950
2009-05-28	25.99	25.99	25.28	25.50	1095
2009-05-29	25.89	25.89	25.62	25.69	19426
2009-06-01	25.90	26.49	25.90	26.04	15697
2009-06-02	26.07	26.22	26.02	26.15	10457
2009-06-03	26.09	26.15	25.88	26.14	7514
2009-06-04	26.48	26.48	25.96	25.96	8910
2009-06-05	25.85	25.96	25.39	25.77	10965
2009-06-08	25.75	25.88	25.72	25.88	3714
2009-06-09	26.19	26.19	25.58	25.82	9194
2009-06-10	26.10	26.10	25.76	25.88	3506
2009-06-11	25.99	26.15	25.86	25.98	10979
2009-06-12	25.94	25.99	25.94	25.97	791
2009-06-15	25.90	26.09	25.70	26.09	9149
2009-06-16	25.78	25.79	25.56	25.61	7656
2009-06-17	25.56	25.62	25.50	25.58	6130
2009-06-18	26.09	26.09	25.42	25.42	11919
2009-06-19	25.71	25.84	25.68	25.72	3842
2009-06-22	25.50	26.09	25.39	25.39	2491
2009-06-23	25.89	25.89	25.02	25.44	6418
2009-06-24	25.87	25.87	25.26	25.50	5333
2009-06-25	25.63	25.72	25.21	25.54	5915
2009-06-26	25.54	25.59	25.52	25.59	1942
2009-06-29	25.60	25.68	25.14	25.64	1979
2009-06-30	26.00	26.00	25.56	25.62	13161
2009-07-01	25.93	25.93	25.52	25.72	5211
2009-07-02	25.51	25.91	25.40	25.40	2888
2009-07-06	25.61	25.61	25.28	25.36	2795
2009-07-07	25.75	25.75	25.19	25.19	12007
2009-07-08	25.10	25.23	24.81	25.12	6758
2009-07-09	25.39	25.39	24.85	25.13	8397
2009-07-10	25.16	25.16	24.91	25.13	9260
2009-07-13	25.35	25.39	25.35	25.39	700
2009-07-14	25.34	25.44	25.34	25.44	2174
2009-07-15	25.33	25.99	25.33	25.75	18285
2009-07-16	25.16	25.85	25.16	25.85	12074
2009-07-17	25.76	26.12	25.76	25.78	1036
2009-07-20	25.98	25.98	25.81	25.84	2696
2009-07-21	26.04	26.04	26.00	26.00	740
2009-07-22	26.10	26.15	26.02	26.15	5406
2009-07-23	26.15	26.35	26.15	26.33	22877
2009-07-24	26.31	26.37	26.06	26.36	27227
2009-07-27	26.78	27.03	25.97	26.34	19517
2009-07-28	26.32	26.36	25.85	26.30	15941
2009-07-29	26.33	26.35	26.24	26.26	2955
2009-07-30	26.83	26.88	26.53	26.54	7758
2009-07-31	26.62	26.88	26.48	26.64	5824
2009-08-03	26.71	26.75	26.71	26.72	4878
2009-08-04	26.67	27.09	26.67	26.81	10674
2009-08-05	26.76	26.82	26.72	26.80	2828
2009-08-06	27.29	27.46	26.64	26.74	11443
2009-08-07	26.72	26.96	26.72	26.96	1700
2009-08-10	27.11	27.34	26.74	26.83	32421
2009-08-11	26.73	27.29	26.69	26.80	3959
2009-08-12	26.88	26.92	26.16	26.92	6133
2009-08-13	27.28	27.49	26.94	26.97	2702
2009-08-14	26.82	26.98	26.78	26.78	11673
2009-08-17	26.53	26.59	26.45	26.57	2586
2009-08-18	26.66	26.74	26.66	26.66	5471
2009-08-19	26.87	26.87	26.71	26.81	2933
2009-08-20	26.95	27.00	26.87	27.00	8724
2009-08-21	27.12	27.79	26.99	27.17	8487
2009-08-24	27.36	27.36	27.17	27.17	1846
2009-08-25	27.21	27.34	27.21	27.33	2160
2009-08-26	27.24	27.30	27.17	27.30	2604
2009-08-27	27.16	27.79	27.14	27.30	23927
2009-08-28	27.89	27.89	27.27	27.30	5924
2009-08-31	27.51	27.51	27.00	27.18	10175
2009-09-01	27.39	27.39	26.78	26.92	32329
2009-09-02	27.17	27.22	27.00	27.00	3399
2009-09-03	26.91	26.96	26.81	26.89	3596
2009-09-04	27.05	27.14	26.98	27.01	16382
2009-09-08	27.34	27.50	27.33	27.34	9887
2009-09-09	27.41	27.45	27.38	27.44	575
2009-09-10	27.79	27.79	27.45	27.66	21082
2009-09-11	28.15	28.15	27.64	27.65	6179
2009-09-14	27.65	27.73	27.58	27.73	15536
2009-09-15	27.99	27.99	27.64	27.78	8810
2009-09-16	27.43	28.00	27.43	28.00	14260
2009-09-17	28.03	28.07	27.92	28.01	6273
2009-09-18	28.23	28.72	27.99	28.00	7416
2009-09-21	28.02	28.39	27.88	27.95	26829
2009-09-22	28.19	28.19	27.43	28.04	14554
2009-09-23	28.22	28.22	27.50	28.07	18674
2009-09-24	28.02	28.02	27.52	27.62	10155
2009-09-25	27.52	27.63	27.43	27.43	11709
2009-09-28	27.81	27.82	27.77	27.77	1348
2009-09-29	27.77	27.79	27.66	27.76	5997
2009-09-30	27.90	27.90	27.66	27.74	10520
2009-10-01	27.90	27.90	27.45	27.49	3291
2009-10-02	27.28	27.36	27.26	27.33	2090
2009-10-05	27.42	27.56	27.42	27.56	5011
2009-10-06	27.70	27.76	27.62	27.69	5764
2009-10-07	27.76	27.80	27.67	27.80	3189
2009-10-08	27.80	27.97	27.80	27.88	9366
2009-10-09	27.86	27.86	27.80	27.86	6109
2009-10-12	27.99	27.99	27.91	27.93	50571
2009-10-13	27.96	27.96	27.86	27.93	34541
2009-10-14	28.05	28.18	28.03	28.18	7804
2009-10-15	28.20	28.20	28.06	28.17	18004
2009-10-16	27.98	28.06	27.98	28.06	1410
2009-10-19	28.44	28.44	28.06	28.24	13223
2009-10-20	28.24	28.24	28.09	28.12	10142
2009-10-21	28.14	28.26	28.02	28.05	10705
2009-10-22	28.05	28.16	27.94	28.12	32574
2009-10-23	28.19	28.19	27.97	27.98	7975
2009-10-26	28.10	28.10	27.79	27.81	9481
2009-10-27	27.84	27.85	27.76	27.76	5605
2009-10-28	27.73	27.73	27.50	27.50	2800
2009-10-29	27.61	27.77	27.58	27.76	11462
2009-10-30	27.69	27.69	27.42	27.47	22591
2009-11-02	27.52	27.64	27.40	27.45	9004
2009-11-03	27.56	27.56	27.39	27.48	9025
2009-11-04	27.66	27.73	27.57	27.62	38424
2009-11-05	27.67	27.79	27.67	27.79	4798
2009-11-06	27.79	27.81	27.75	27.81	7706
2009-11-09	27.78	28.17	27.78	28.17	25282
2009-11-10	28.40	28.42	28.07	28.15	39995
2009-11-11	28.28	28.31	28.19	28.26	12395
2009-11-12	28.25	28.25	28.04	28.06	24935
2009-11-13	28.06	28.22	28.06	28.16	14707
2009-11-16	28.23	28.51	28.23	28.44	26178
2009-11-17	28.39	28.44	28.32	28.40	23004
2009-11-18	28.36	28.42	28.35	28.42	10982
2009-11-19	28.32	28.32	28.14	28.22	12148
2009-11-20	28.13	28.14	28.08	28.14	7721
2009-11-23	28.19	28.40	28.19	28.34	10652
2009-11-24	28.37	28.37	28.23	28.31	7753
2009-11-25	28.33	28.42	28.33	28.42	3295
2009-11-27	27.89	28.24	27.89	28.12	13989
2009-11-30	28.17	28.25	28.08	28.25	12724
2009-12-01	28.50	28.50	28.35	28.50	23709
2009-12-02	28.54	28.54	28.40	28.40	21790
2009-12-03	28.53	28.53	28.40	28.40	18483
2009-12-04	28.52	28.52	28.25	28.36	10643
2009-12-07	28.52	28.52	28.33	28.37	5377
2009-12-08	28.25	28.25	28.16	28.17	3190
2009-12-09	28.23	28.23	28.07	28.14	10088
2009-12-10	28.28	28.28	28.21	28.21	10832
2009-12-11	28.31	28.31	28.20	28.30	7027
2009-12-14	28.28	28.41	28.28	28.41	7066
2009-12-15	28.35	28.37	28.29	28.29	17264
2009-12-16	28.37	28.50	28.31	28.38	4281
2009-12-17	28.27	28.27	28.19	28.25	30463
2009-12-18	28.23	28.25	28.16	28.25	4842
2009-12-21	28.36	28.39	28.29	28.32	6713
2009-12-22	28.38	28.41	28.30	28.33	17505
2009-12-23	28.41	28.49	28.41	28.49	10428
2009-12-24	28.64	28.66	28.49	28.54	2681
2009-12-28	28.42	28.42	28.31	28.31	27394
2009-12-29	28.41	28.41	28.29	28.34	4958
2009-12-30	28.28	28.33	28.24	28.33	10745
2009-12-31	28.55	28.55	28.22	28.23	28969
2010-01-04	28.45	28.45	28.35	28.45	20159
2010-01-05	28.45	28.52	28.45	28.52	23011
2010-01-06	28.52	28.54	28.46	28.52	9817
2010-01-07	28.51	28.53	28.46	28.51	14122
2010-01-08	28.55	28.62	28.54	28.62	18460
2010-01-11	28.73	28.73	28.57	28.66	59747
2010-01-12	28.60	28.61	28.54	28.56	14159
2010-01-13	28.59	28.63	28.54	28.63	13463
2010-01-14	28.60	28.73	28.59	28.73	16926
2010-01-15	28.72	28.72	28.54	28.58	15017
2010-01-19	28.57	28.72	28.57	28.69	11496
2010-01-20	28.50	28.52	28.44	28.48	5955
2010-01-21	28.55	28.55	28.27	28.32	11622
2010-01-22	28.26	28.26	28.08	28.08	7493
2010-01-25	28.18	28.18	28.03	28.10	7734
2010-01-26	28.05	28.16	27.97	28.03	6710
2010-01-27	28.02	28.08	27.92	28.08	9640
2010-01-28	28.12	28.12	27.85	27.91	8914
2010-01-29	27.96	28.03	27.73	27.81	11763
2010-02-01	27.87	27.97	27.83	27.96	12819
2010-02-02	28.03	28.12	27.94	28.12	5791
2010-02-03	28.06	28.09	27.94	28.01	16158
2010-02-04	27.83	27.83	27.59	27.59	18084
2010-02-05	27.60	27.61	27.37	27.59	47465
2010-02-08	27.62	27.64	27.50	27.50	10411
2010-02-09	27.70	27.72	27.63	27.71	5867
2010-02-10	27.69	27.69	27.57	27.59	1133
2010-02-11	27.64	27.75	27.57	27.69	23527
2010-02-12	27.65	27.72	27.60	27.70	8001
2010-02-16	27.75	27.95	27.72	27.95	11608
2010-02-17	28.02	28.02	27.91	27.96	5693
2010-02-18	27.96	28.05	27.92	28.05	19333
2010-02-19	27.97	28.03	27.97	28.03	4639
2010-02-22	27.99	28.02	27.97	27.97	9490
2010-02-23	27.93	28.03	27.87	27.88	15228
2010-02-24	27.89	27.99	27.89	27.99	20485
2010-02-25	27.78	27.97	27.78	27.97	16003
2010-02-26	27.94	28.05	27.94	28.05	4205
2010-03-01	28.10	28.16	28.10	28.16	3504
2010-03-02	28.23	28.24	28.18	28.22	4288
2010-03-03	28.19	28.33	28.19	28.27	45660
2010-03-04	28.29	28.29	28.20	28.28	8132
2010-03-05	28.37	28.47	28.30	28.46	8241
2010-03-08	28.50	28.51	28.43	28.50	23724
2010-03-09	28.46	28.54	28.46	28.49	15614
2010-03-10	28.49	28.59	28.48	28.57	10583
2010-03-11	28.50	28.57	28.50	28.52	6439
2010-03-12	28.66	28.66	28.62	28.66	4710
2010-03-15	28.62	28.63	28.48	28.63	8725
2010-03-16	28.68	28.77	28.63	28.77	46431
2010-03-17	28.84	28.90	28.77	28.83	17910
2010-03-18	28.87	28.87	28.75	28.81	7783
2010-03-19	28.83	28.83	28.65	28.71	10355
2010-03-22	28.64	28.78	28.63	28.74	7035
2010-03-23	28.76	28.88	28.75	28.86	193508
2010-03-24	28.74	28.76	28.63	28.63	6197
2010-03-25	28.80	28.80	28.65	28.65	24931
2010-03-26	28.66	28.67	28.59	28.62	8915
2010-03-29	28.62	28.71	28.62	28.71	17335
2010-03-30	28.75	28.77	28.66	28.73	8054
2010-03-31	28.71	28.77	28.67	28.68	7477
2010-04-01	28.73	28.85	28.73	28.85	3680
2010-04-05	28.85	28.88	28.79	28.88	2396
2010-04-06	28.84	28.93	28.84	28.87	9559
2010-04-07	28.85	28.94	28.81	28.89	2424
2010-04-08	28.84	28.91	28.84	28.87	7423
2010-04-09	28.93	29.01	28.92	29.01	3745
2010-04-12	29.07	29.08	29.01	29.06	18143
2010-04-13	29.07	29.10	28.95	29.08	10658
2010-04-14	29.10	29.23	29.10	29.23	17579
2010-04-15	29.19	29.24	29.14	29.24	12566
2010-04-16	29.18	29.18	28.97	29.03	13961
2010-04-19	29.01	29.01	28.87	29.00	2889
2010-04-20	29.11	29.11	29.04	29.10	5471
2010-04-21	28.96	29.13	28.96	29.13	11777
2010-04-22	29.03	29.14	28.95	29.13	13801
2010-04-23	29.01	29.20	29.01	29.20	4042
2010-04-26	29.26	29.26	29.14	29.20	10817
2010-04-27	29.12	29.15	28.94	28.94	6153
2010-04-28	28.95	28.95	28.70	28.90	4719
2010-04-29	29.03	29.12	29.00	29.12	8581
2010-04-30	29.04	29.09	28.91	28.91	19126
2010-05-03	29.00	29.05	28.98	29.03	4131
2010-05-04	28.92	28.92	28.64	28.67	8645
2010-05-05	28.60	28.66	28.48	28.57	8174
2010-05-06	28.52	29.25	20.00	28.07	114274
2010-05-07	28.22	28.22	27.93	27.95	65167
2010-05-10	28.69	28.69	28.50	28.54	28718
2010-05-11	28.49	28.64	28.49	28.54	10975
2010-05-12	28.63	28.73	28.63	28.71	131312
2010-05-13	28.71	28.74	28.60	28.64	99990
2010-05-14	28.45	28.45	28.25	28.37	26609
2010-05-17	28.40	28.40	28.13	28.33	14476
2010-05-18	28.40	28.40	28.17	28.17	7814
2010-05-19	28.06	28.20	27.94	28.15	18221
2010-05-20	27.88	27.88	27.61	27.67	3842
2010-05-21	27.72	27.90	27.67	27.79	8560
2010-05-24	27.75	27.90	27.68	27.74	5454
2010-05-25	27.35	27.67	27.35	27.66	14454
2010-05-26	27.77	27.88	27.74	27.76	13871
2010-05-27	27.91	28.09	27.89	28.09	11753
2010-05-28	28.08	28.08	27.92	27.96	8654
2010-06-01	27.93	28.01	27.78	27.78	6137
2010-06-02	27.78	28.05	27.78	28.05	3533
2010-06-03	28.01	28.06	27.98	28.02	18543
2010-06-04	27.76	27.76	27.58	27.58	719
2010-06-07	27.62	27.68	27.54	27.54	3660
2010-06-08	27.55	27.60	27.41	27.60	14828
2010-06-09	27.65	27.81	27.62	27.62	16840
2010-06-10	27.89	27.92	27.80	27.90	4007
2010-06-11	27.88	28.01	27.88	28.01	4192
2010-06-14	28.11	28.18	28.07	28.07	22504
2010-06-15	28.13	28.34	28.11	28.34	6332
2010-06-16	28.28	28.36	28.22	28.31	37955
2010-06-17	28.33	28.40	28.25	28.40	12022
2010-06-18	28.36	28.41	28.35	28.38	6080
2010-06-21	28.50	28.54	28.29	28.29	22509
2010-06-22	28.33	28.40	28.18	28.20	33198
2010-06-23	28.07	28.22	27.99	28.21	15254
2010-06-24	28.07	28.07	28.00	28.00	9245
2010-06-25	27.88	27.94	27.81	27.94	7525
2010-06-28	27.98	27.98	27.88	27.89	3303
2010-06-29	27.74	27.74	27.53	27.55	4481
2010-06-30	27.50	27.65	27.47	27.48	6999
2010-07-01	27.52	28.49	26.67	27.48	12019
2010-07-02	27.42	27.49	27.35	27.41	7299
2010-07-06	27.62	27.67	27.54	27.55	12004
2010-07-07	27.64	27.83	27.63	27.83	4623
2010-07-08	27.93	27.95	27.80	27.95	4288
2010-07-09	27.95	28.01	27.95	28.01	3702
2010-07-12	27.90	28.02	27.90	28.00	17434
2010-07-13	28.13	28.19	28.04	28.19	4901
2010-07-14	28.11	28.21	28.10	28.18	8363
2010-07-15	28.17	28.23	28.06	28.23	13308
2010-07-16	28.00	28.00	27.88	27.88	8278
2010-07-19	27.90	27.94	27.88	27.94	2172
2010-07-20	27.93	28.05	27.89	28.05	10434
2010-07-21	28.14	28.14	27.92	27.92	14715
2010-07-22	28.22	28.29	28.19	28.26	6055
2010-07-23	28.24	28.36	28.19	28.32	13270
2010-07-26	28.29	28.44	28.29	28.44	5559
2010-07-27	28.57	28.57	28.41	28.45	28149
2010-07-28	28.45	28.47	28.39	28.39	2879
2010-07-29	28.45	28.45	28.36	28.42	10841
2010-07-30	28.39	28.48	28.37	28.48	4965
2010-08-02	28.60	28.74	28.60	28.71	6579
2010-08-03	28.72	28.75	28.71	28.71	4220
2010-08-04	28.71	28.75	28.65	28.70	8904
2010-08-05	28.72	28.73	28.65	28.73	9358
2010-08-06	28.69	28.72	28.55	28.71	8586
2010-08-09	28.75	28.80	28.72	28.74	4797
2010-08-10	28.61	28.75	28.58	28.75	10866
2010-08-11	28.48	28.48	28.28	28.33	85868
2010-08-12	28.19	28.26	28.19	28.25	4668
2010-08-13	28.18	28.28	28.18	28.26	6338
2010-08-16	28.23	28.32	28.18	28.31	13770
2010-08-17	28.42	28.50	28.38	28.46	20189
2010-08-18	28.39	28.50	28.39	28.45	32775
2010-08-19	28.41	28.41	28.22	28.27	9421
2010-08-20	28.13	28.17	28.11	28.17	9007
2010-08-23	28.25	28.25	28.16	28.17	24680
2010-08-24	28.04	28.09	27.97	28.04	8235
2010-08-25	27.91	28.08	27.91	28.04	3894
2010-08-26	28.14	28.16	28.00	28.00	6408
2010-08-27	27.97	28.15	27.97	28.13	11751
2010-08-30	28.16	28.19	28.05	28.07	4640
2010-08-31	28.04	28.16	28.02	28.06	15705
2010-09-01	28.28	28.44	28.28	28.44	7714
2010-09-02	28.44	28.50	28.44	28.50	4589
2010-09-03	28.61	28.61	28.55	28.60	4174
2010-09-07	28.59	28.59	28.52	28.55	6984
2010-09-08	28.55	28.63	28.55	28.59	11765
2010-09-09	28.67	28.67	28.58	28.63	7880
2010-09-10	28.62	28.65	28.60	28.63	8763
2010-09-13	28.73	28.84	28.73	28.83	7577
2010-09-14	28.79	28.93	28.79	28.85	4379
2010-09-15	28.82	28.92	28.81	28.92	6081
2010-09-16	28.79	28.85	28.79	28.85	4561
2010-09-17	28.81	28.86	28.81	28.86	10139
2010-09-20	28.91	29.06	28.90	29.06	8897
2010-09-21	29.10	29.16	29.03	29.11	7503
2010-09-22	29.16	29.16	29.05	29.06	10430
2010-09-23	28.97	29.06	28.90	28.94	19639
2010-09-24	29.03	29.19	29.03	29.19	14192
2010-09-27	29.08	29.12	29.02	29.06	26523
2010-09-28	29.10	29.18	29.07	29.18	4148
2010-09-29	29.07	29.17	29.07	29.08	3616
2010-09-30	29.14	29.23	28.99	29.09	55672
2010-10-01	29.19	29.19	29.06	29.16	21561
2010-10-04	29.13	29.13	29.00	29.03	6213
2010-10-05	29.24	29.38	29.24	29.38	9714
2010-10-06	29.38	29.46	29.35	29.41	7270
2010-10-07	29.45	29.45	29.31	29.34	4618
2010-10-08	29.42	29.52	29.42	29.51	7060
2010-10-11	29.52	29.54	29.48	29.50	17610
2010-10-12	29.45	29.51	29.38	29.51	3460
2010-10-13	29.60	29.69	29.60	29.66	6156
2010-10-14	29.65	29.71	29.60	29.61	6445
2010-10-15	29.64	29.64	29.57	29.59	5952
2010-10-18	29.61	29.70	29.61	29.70	3976
2010-10-19	29.50	29.57	29.41	29.43	9872
2010-10-20	29.55	29.68	29.48	29.68	4205
2010-10-21	29.64	29.71	29.55	29.62	11885
2010-10-22	29.60	29.65	29.60	29.65	4330
2010-10-25	29.79	29.80	29.71	29.72	34723
2010-10-26	29.56	29.65	29.56	29.59	4081
2010-10-27	29.53	29.53	29.40	29.50	9322
2010-10-28	29.59	29.60	29.52	29.58	1633
2010-10-29	29.62	29.62	29.58	29.59	8676
2010-11-01	29.66	29.70	29.55	29.61	6027
2010-11-02	29.74	29.79	29.74	29.79	1072
2010-11-03	29.84	29.84	29.74	29.84	14339
2010-11-04	30.07	30.15	30.06	30.15	36965
2010-11-05	30.10	30.17	30.10	30.14	31102
2010-11-08	30.08	30.11	30.01	30.11	9381
2010-11-09	30.11	30.15	29.83	29.83	14372
2010-11-10	29.80	29.94	29.79	29.91	10716
2010-11-11	29.85	29.89	29.82	29.87	7937
2010-11-12	29.79	29.79	29.62	29.70	4471
2010-11-15	29.73	29.73	29.57	29.57	13481
2010-11-16	29.50	29.50	29.26	29.32	6646
2010-11-17	29.34	29.43	29.34	29.37	4827
2010-11-18	29.53	29.64	29.53	29.61	5026
2010-11-19	29.58	29.67	29.52	29.67	6133
2010-11-22	29.60	29.66	29.53	29.66	5569
2010-11-23	29.42	29.46	29.36	29.42	21273
2010-11-24	29.50	29.56	29.50	29.54	4279
2010-11-26	29.44	29.50	29.44	29.46	6755
2010-11-29	29.39	29.45	29.33	29.45	6492
2010-11-30	29.32	29.38	29.29	29.32	9131
2010-12-01	29.50	29.57	29.49	29.56	35957
2010-12-02	29.55	29.74	29.55	29.74	25150
2010-12-03	29.73	29.81	29.72	29.81	22161
2010-12-06	29.78	29.83	29.75	29.81	4286
2010-12-07	29.94	29.94	29.75	29.76	28392
2010-12-08	29.71	29.71	29.63	29.71	58916
2010-12-09	29.79	29.79	29.67	29.72	11902
2010-12-10	29.75	29.78	29.73	29.78	3298
2010-12-13	29.78	29.92	29.78	29.92	22564
2010-12-14	29.86	29.87	29.73	29.75	9743
2010-12-15	29.77	29.83	29.68	29.68	5639
2010-12-16	29.70	29.78	29.64	29.78	17280
2010-12-17	29.77	29.84	29.42	29.83	11788
2010-12-20	29.90	30.01	29.82	30.01	35057
2010-12-21	29.95	30.03	29.92	30.03	43475
2010-12-22	30.01	32.65	29.95	30.02	21424
2010-12-23	29.95	30.01	29.93	30.00	35746
2010-12-27	29.75	29.82	29.72	29.80	6698
2010-12-28	29.80	29.81	29.74	29.77	16583
2010-12-29	29.84	29.93	29.82	29.93	12379
2010-12-30	29.88	29.90	29.81	29.87	18732
2010-12-31	29.88	29.97	29.87	29.92	20854
2011-01-03	30.00	30.11	29.97	30.06	18912
2011-01-04	30.10	30.10	29.94	30.01	12199
2011-01-05	29.91	30.00	29.90	29.99	13823
2011-01-06	29.99	29.99	29.89	29.91	16151
2011-01-07	29.91	29.97	29.83	29.92	15715
2011-01-10	29.87	29.93	29.82	29.90	10228
2011-01-11	30.00	30.00	29.92	29.97	5823
2011-01-12	30.08	30.13	30.02	30.11	51180
2011-01-13	30.15	30.20	30.14	30.15	58444
2011-01-14	30.11	30.24	30.11	30.24	14487
2011-01-18	30.22	30.27	30.15	30.27	20089
2011-01-19	30.28	30.28	30.09	30.10	24542
2011-01-20	30.01	30.11	29.94	29.98	14618
2011-01-21	30.10	30.10	30.02	30.07	23759
2011-01-24	30.06	30.17	30.06	30.14	21970
2011-01-25	30.06	30.18	30.06	30.18	17593
2011-01-26	30.23	30.29	30.21	30.22	8751
2011-01-27	30.27	30.31	30.23	30.31	11612
2011-01-28	30.26	30.28	30.01	30.01	38801
2011-01-31	30.07	30.17	30.07	30.15	13395
2011-02-01	30.24	30.34	30.18	30.29	14887
2011-02-02	30.32	30.35	30.25	30.28	13187
2011-02-03	30.21	30.26	30.21	30.26	3707
2011-02-04	30.22	30.25	30.16	30.21	17452
2011-02-07	30.21	30.32	30.21	30.29	8964
2011-02-08	30.26	30.34	30.26	30.27	12194
2011-02-09	30.30	30.33	30.25	30.30	17472
2011-02-10	30.21	30.27	30.15	30.25	30637
2011-02-11	30.19	30.36	30.19	30.36	15125
2011-02-14	30.36	30.40	30.35	30.36	6400
2011-02-15	30.32	30.37	30.31	30.36	12378
2011-02-16	30.41	30.46	30.39	30.44	27036
2011-02-17	30.46	30.54	30.46	30.53	15569
2011-02-18	30.53	30.58	30.48	30.56	13509
2011-02-22	30.40	30.51	30.33	30.35	11578
2011-02-23	30.33	30.37	30.20	30.26	11820
2011-02-24	30.34	30.35	30.25	30.30	10714
2011-02-25	30.42	30.50	30.42	30.50	17901
2011-02-28	30.58	30.61	30.48	30.52	15978
2011-03-01	30.55	30.59	30.41	30.42	9011
2011-03-02	30.42	30.51	30.41	30.45	9780
2011-03-03	30.54	30.61	30.52	30.61	17903
2011-03-04	30.56	30.57	30.46	30.52	20037
2011-03-07	30.84	30.84	30.42	30.46	23420
2011-03-08	30.41	30.57	30.39	30.52	70092
2011-03-09	30.54	30.56	30.46	30.55	19634
2011-03-10	30.42	30.42	30.31	30.32	16840
2011-03-11	30.23	30.42	30.23	30.36	17853
2011-03-14	30.30	30.33	30.23	30.31	15725
2011-03-15	30.00	30.18	29.90	30.14	48450
2011-03-16	30.12	30.15	29.95	29.97	16439
2011-03-17	30.18	30.18	30.10	30.13	14572
2011-03-18	30.29	30.29	30.18	30.24	19110
2011-03-21	30.41	30.44	30.38	30.43	32620
2011-03-22	30.41	30.41	30.34	30.38	11233
2011-03-23	30.36	30.42	30.28	30.39	18838
2011-03-24	30.45	30.50	30.39	30.46	41778
2011-03-25	30.51	30.53	30.43	30.47	25917
2011-03-28	30.33	30.40	30.33	30.35	13702
2011-03-29	30.34	30.41	30.34	30.41	11289
2011-03-30	30.49	30.55	30.45	30.54	10275
2011-03-31	30.54	30.56	30.50	30.51	26755
2011-04-01	30.54	30.65	30.54	30.63	44759
2011-04-04	30.68	30.68	30.62	30.64	40452
2011-04-05	30.63	30.70	30.63	30.63	6804
2011-04-06	30.71	30.71	30.61	30.66	11506
2011-04-07	30.64	30.70	30.58	30.64	44846
2011-04-08	30.71	30.71	30.60	30.60	9846
2011-04-11	30.65	30.66	30.54	30.58	13789
2011-04-12	30.54	30.55	30.45	30.52	14379
2011-04-13	30.59	30.59	30.49	30.56	3576
2011-04-14	30.51	30.58	30.48	30.57	16029
2011-04-15	30.60	30.66	30.54	30.64	11713
2011-04-18	30.49	30.50	30.36	30.47	8194
2011-04-19	30.54	30.58	30.52	30.58	7640
2011-04-20	30.77	30.80	30.72	30.77	19297
2011-04-21	30.85	30.85	30.78	30.83	23774
2011-04-25	30.80	30.85	30.77	30.84	25020
2011-04-26	30.89	30.98	30.88	30.94	67669
2011-04-27	30.94	31.06	30.90	31.06	17941
2011-04-28	31.07	31.11	31.04	31.10	18122
2011-04-29	31.09	31.18	31.09	31.17	7925
2011-05-02	31.23	31.23	31.12	31.16	28267
2011-05-03	31.08	31.13	31.01	31.02	25621
2011-05-04	31.09	31.09	30.97	31.01	22511
2011-05-05	30.93	30.97	30.82	30.89	22418
2011-05-06	31.00	31.05	30.87	30.93	16523
2011-05-09	30.90	31.01	30.90	30.99	8167
2011-05-10	30.98	31.10	30.98	31.09	33122
2011-05-11	31.01	31.06	30.89	30.91	8167
2011-05-12	30.90	30.99	30.84	30.94	10044
2011-05-13	30.98	30.98	30.78	30.86	6936
2011-05-16	30.83	30.89	30.77	30.78	9742
2011-05-17	30.74	30.80	30.71	30.78	21194
2011-05-18	30.78	30.90	30.78	30.89	6257
2011-05-19	30.87	30.93	30.86	30.90	19445
2011-05-20	30.88	30.88	30.78	30.80	12913
2011-05-23	30.65	30.67	30.58	30.62	33587
2011-05-24	30.69	30.69	30.60	30.62	17320
2011-05-25	30.63	30.72	30.63	30.72	7966
2011-05-26	30.70	30.82	30.69	30.82	19776
2011-05-27	30.87	30.90	30.85	30.90	5848
2011-05-31	31.04	31.04	30.96	31.03	2669
2011-06-01	30.99	31.02	30.83	30.84	21228
2011-06-02	30.86	30.86	30.74	30.83	60164
2011-06-03	30.60	30.78	30.60	30.70	71655
2011-06-06	30.65	30.68	30.56	30.58	9927
2011-06-07	30.68	30.70	30.63	30.68	11579
2011-06-08	30.62	30.62	30.55	30.55	1853
2011-06-09	30.61	30.67	30.58	30.61	12854
2011-06-10	30.63	30.63	30.43	30.43	7191
2011-06-13	30.46	30.47	30.38	30.38	38509
2011-06-14	30.52	30.58	30.52	30.54	28931
2011-06-15	30.45	30.47	30.33	30.34	23999
2011-06-16	30.33	30.38	30.25	30.28	16955
2011-06-17	30.39	30.40	30.34	30.36	36730
2011-06-20	30.36	30.43	30.36	30.39	3580
2011-06-21	30.57	30.65	30.57	30.64	64890
2011-06-22	30.60	30.65	30.53	30.54	18944
2011-06-23	30.37	30.50	30.33	30.50	10153
2011-06-24	30.68	30.68	30.37	30.39	8947
2011-06-27	30.22	30.30	30.16	30.24	25078
2011-06-28	30.31	30.37	30.31	30.34	21304
2011-06-29	30.46	30.49	30.41	30.49	14210
2011-06-30	30.54	30.63	30.51	30.59	31847
2011-07-01	30.77	31.18	30.58	30.77	29342
2011-07-05	30.77	30.77	30.73	30.77	5408
2011-07-06	30.72	30.78	30.72	30.78	4836
2011-07-07	30.89	30.92	30.81	30.90	18943
2011-07-08	30.79	30.83	30.75	30.83	3967
2011-07-11	30.69	30.71	30.57	30.60	36847
2011-07-12	30.59	30.64	30.55	30.58	29648
2011-07-13	30.68	30.76	30.68	30.69	4047
2011-07-14	30.75	30.75	30.51	30.51	16616
2011-07-15	30.51	30.63	30.51	30.63	13466
2011-07-18	30.51	30.51	30.42	30.45	7901
2011-07-19	30.53	30.70	30.53	30.70	57110
2011-07-20	30.70	30.74	30.68	30.72	45599
2011-07-21	30.80	30.89	30.77	30.88	10198
2011-07-22	30.82	30.93	30.82	30.93	6450
2011-07-25	30.81	30.89	30.81	30.82	8094
2011-07-26	30.82	30.89	30.80	30.80	13134
2011-07-27	30.70	30.70	30.54	30.54	10890
2011-07-28	30.55	30.69	30.55	30.55	9333
2011-07-29	30.46	30.64	30.43	30.58	18613
2011-08-01	30.80	30.80	30.46	30.52	44875
2011-08-02	30.54	30.54	30.35	30.35	36890
2011-08-03	30.38	30.38	30.19	30.32	20296
2011-08-04	30.09	30.09	29.73	29.73	132081
2011-08-05	29.87	29.87	29.43	29.71	29305
2011-08-08	29.36	29.48	28.96	28.96	95376
2011-08-09	29.18	29.50	28.90	29.46	24387
2011-08-10	29.39	29.43	29.19	29.19	30467
2011-08-11	29.29	29.61	29.20	29.49	34369
2011-08-12	29.69	29.73	29.56	29.63	16193
2011-08-15	29.78	29.90	29.78	29.90	151817
2011-08-16	29.76	29.84	29.72	29.79	24932
2011-08-17	29.83	29.94	29.75	29.81	35496
2011-08-18	29.59	29.59	29.31	29.31	13042
2011-08-19	29.21	29.44	29.14	29.20	14494
2011-08-22	29.30	29.34	29.16	29.17	6911
2011-08-23	29.25	29.50	29.18	29.50	64599
2011-08-24	29.39	29.54	29.38	29.46	12374
2011-08-25	29.58	29.58	29.30	29.30	13354
2011-08-26	29.29	29.53	29.17	29.49	21347
2011-08-29	29.64	30.38	29.64	29.80	110629
2011-08-30	29.79	29.87	29.70	29.87	10758
2011-08-31	29.99	30.05	29.89	29.93	26788
2011-09-01	29.96	30.66	29.86	29.86	63497
2011-09-02	29.71	29.77	29.62	29.66	22526
2011-09-06	29.27	29.50	29.27	29.50	34976
2011-09-07	29.66	29.78	29.66	29.73	5654
2011-09-08	29.72	29.79	29.63	29.63	53548
2011-09-09	29.55	29.55	29.32	29.38	25148
2011-09-12	29.21	29.32	29.18	29.32	82102
2011-09-13	29.34	29.45	28.99	29.45	21929
2011-09-14	29.45	29.65	29.39	29.58	18295
2011-09-15	29.68	29.76	29.66	29.76	5432
2011-09-16	29.80	29.82	29.71	29.79	19459
2011-09-19	29.58	29.72	29.54	29.66	47733
2011-09-20	29.73	29.78	29.63	29.66	20709
2011-09-21	29.62	29.66	29.36	29.36	14881
2011-09-22	29.02	29.11	28.94	29.03	18630
2011-09-23	28.92	29.06	28.92	29.02	13679
2011-09-26	29.14	29.24	28.99	29.24	12927
2011-09-27	29.20	29.38	29.19	29.23	29625
2011-09-28	29.29	29.29	29.06	29.13	10124
2011-09-29	29.22	29.24	28.95	29.11	24316
2011-09-30	28.97	29.01	28.92	28.93	14894
2011-10-03	28.83	28.88	28.65	28.67	8094
2011-10-04	28.46	28.60	28.35	28.52	94178
2011-10-05	28.77	28.93	28.71	28.91	9435
2011-10-06	28.88	29.16	28.85	29.16	11777
2011-10-07	29.14	29.15	29.01	29.12	6522
2011-10-10	29.16	29.37	29.16	29.37	5734
2011-10-11	29.25	29.39	29.25	29.34	8096
2011-10-12	29.43	29.61	29.43	29.53	125817
2011-10-13	29.40	29.52	29.37	29.52	13776
2011-10-14	29.59	29.84	29.52	29.61	119710
2011-10-17	29.62	29.62	29.42	29.42	27758
2011-10-18	29.42	29.69	29.37	29.67	44278
2011-10-19	29.65	29.70	29.52	29.53	13040
2011-10-20	29.53	29.57	29.41	29.56	33873
2011-10-21	29.70	29.77	29.69	29.75	13523
2011-10-24	29.85	30.02	29.84	30.02	74522
2011-10-25	29.95	29.95	29.82	29.83	21764
2011-10-26	29.87	29.97	29.77	29.97	20209
2011-10-27	30.33	30.40	30.18	30.33	205016
2011-10-28	30.33	30.39	30.30	30.39	40194
2011-10-31	30.24	30.24	30.09	30.09	34842
2011-11-01	29.71	29.91	29.71	29.86	87148
2011-11-02	29.96	30.03	29.89	30.01	45769
2011-11-03	30.13	30.23	29.95	30.21	27973
2011-11-04	30.05	30.15	29.99	30.09	22863
2011-11-07	30.15	30.22	30.06	30.17	16886
2011-11-08	30.27	30.32	30.16	30.31	39763
2011-11-09	30.04	30.04	29.79	29.81	29669
2011-11-10	29.94	29.97	29.84	29.92	35921
2011-11-11	30.15	30.16	30.08	30.14	22485
2011-11-14	30.19	30.19	29.93	30.00	14564
2011-11-15	30.00	30.05	29.90	30.03	9932
2011-11-16	29.94	30.00	29.84	29.84	19744
2011-11-17	29.77	29.84	29.60	29.65	18926
2011-11-18	29.74	29.74	29.61	29.67	10262
2011-11-21	29.41	29.45	29.34	29.41	17757
2011-11-22	29.42	29.42	29.33	29.38	15068
2011-11-23	29.29	29.29	29.14	29.19	7876
2011-11-25	29.19	29.23	29.10	29.10	1160
2011-11-28	29.42	29.45	29.38	29.45	13312
2011-11-29	29.44	29.53	29.43	29.50	13969
2011-11-30	29.86	29.97	29.84	29.97	46746
2011-12-01	29.97	29.97	29.81	29.88	32533
2011-12-02	29.99	30.04	29.92	29.97	14948
2011-12-05	30.14	30.14	30.00	30.06	57076
2011-12-06	30.01	30.09	30.01	30.06	18600
2011-12-07	29.97	30.13	29.92	30.11	21355
2011-12-08	29.96	30.03	29.82	29.85	20939
2011-12-09	29.84	30.01	29.84	29.99	20472
2011-12-12	29.87	31.31	29.42	44.90	241909
2011-12-13	29.85	29.95	29.70	29.70	11492
2011-12-14	29.73	29.91	29.61	29.66	19991
2011-12-15	29.76	29.76	29.65	29.67	28733
2011-12-16	29.74	29.80	29.67	29.68	14701
2011-12-19	29.68	29.78	29.58	29.64	52646
2011-12-20	29.75	29.97	29.75	29.96	21398
2011-12-21	29.88	29.94	29.81	29.94	74150
2011-12-22	29.93	30.04	29.93	30.04	25170
2011-12-23	30.02	30.11	30.00	30.11	52957
2011-12-27	29.83	29.92	29.83	29.90	43256
2011-12-28	29.84	29.88	29.76	29.78	42285
2011-12-29	29.84	29.92	29.80	29.87	12210
2011-12-30	29.87	29.96	29.87	29.90	25991
2012-01-03	30.08	30.13	30.02	30.02	65973
2012-01-04	30.02	30.06	29.94	30.06	94123
2012-01-05	29.97	30.04	29.91	30.00	12947
2012-01-06	30.00	30.02	29.92	29.99	14361
2012-01-09	30.02	30.03	29.97	29.99	10121
2012-01-10	30.17	30.17	30.10	30.11	28785
2012-01-11	30.04	30.17	30.04	30.16	16523
2012-01-12	30.12	30.19	30.10	30.15	27060
2012-01-13	30.13	30.13	30.06	30.13	24209
2012-01-17	30.27	30.27	30.16	30.21	32557
2012-01-18	30.28	30.36	30.28	30.32	66960
2012-01-19	30.39	30.42	30.33	30.37	21323
2012-01-20	30.38	30.39	30.33	30.37	25250
2012-01-23	30.36	30.44	30.36	30.41	15702
2012-01-24	30.35	30.40	30.30	30.39	50657
2012-01-25	30.33	30.58	30.32	30.56	106404
2012-01-26	30.60	30.67	30.50	30.56	124612
2012-01-27	30.57	30.62	30.49	30.61	158726
2012-01-30	30.52	30.56	30.46	30.54	24352
2012-01-31	30.57	30.60	30.49	30.59	63127
2012-02-01	30.70	30.78	30.68	30.68	39240
2012-02-02	30.72	30.77	30.71	30.71	45926
2012-02-03	30.86	30.91	30.79	30.90	36971
2012-02-06	30.80	30.91	30.80	30.91	68211
2012-02-07	30.89	30.95	30.83	30.94	15679
2012-02-08	30.96	30.98	30.88	30.94	17456
2012-02-09	31.00	31.00	30.91	30.97	124543
2012-02-10	30.79	30.85	30.74	30.83	15716
2012-02-13	30.96	30.97	30.86	30.96	16421
2012-02-14	30.88	30.94	30.85	30.93	15482
2012-02-15	31.01	31.01	30.86	30.89	11744
2012-02-16	30.88	31.04	30.88	31.00	42840
2012-02-17	31.05	31.07	31.00	31.06	11616
2012-02-21	31.09	31.11	30.98	31.00	7600
2012-02-22	30.96	31.06	30.96	31.04	17855
2012-02-23	31.00	31.13	31.00	31.13	20370
2012-02-24	31.12	31.20	31.11	31.15	7814
2012-02-27	31.09	31.21	31.08	31.20	20804
2012-02-28	31.17	31.26	31.17	31.25	12292
2012-02-29	31.29	31.32	31.09	31.15	26604
2012-03-01	31.16	31.22	31.15	31.22	10013
2012-03-02	31.20	31.21	31.11	31.11	17917
2012-03-05	31.13	31.13	31.03	31.04	5594
2012-03-06	30.84	30.85	30.73	30.80	35702
2012-03-07	30.88	30.92	30.79	30.91	18168
2012-03-08	31.03	31.09	31.02	31.09	13654
2012-03-09	31.08	31.15	31.04	31.07	33510
2012-03-12	31.13	31.13	31.05	31.07	11879
2012-03-13	31.18	31.29	31.15	31.29	170099
2012-03-14	31.29	31.29	31.13	31.17	76971
2012-03-15	31.16	31.28	31.16	31.28	14074
2012-03-16	31.25	31.31	31.25	31.30	25951
2012-03-19	31.23	31.36	31.23	31.32	17765
2012-03-20	31.21	31.23	31.18	31.23	16045
2012-03-21	31.26	31.26	31.18	31.21	27545
2012-03-22	31.12	31.15	31.06	31.09	5532
2012-03-23	31.09	31.19	31.09	31.19	9547
2012-03-26	31.32	31.40	31.29	31.40	41491
2012-03-27	31.35	31.35	31.27	31.27	23188
2012-03-28	31.29	31.29	31.12	31.21	68701
2012-03-29	31.09	31.20	31.05	31.17	31312
2012-03-30	31.25	31.27	31.21	31.22	42881
2012-04-02	31.19	31.39	31.19	31.36	28360
2012-04-03	31.37	31.37	31.15	31.22	35859
2012-04-04	31.09	31.10	30.96	31.05	20172
2012-04-05	30.96	31.07	30.96	31.05	8155
2012-04-09	30.89	30.99	30.87	30.92	7828
2012-04-10	30.96	30.96	30.68	30.73	18333
2012-04-11	30.86	30.87	30.81	30.82	13606
2012-04-12	30.93	31.05	30.93	31.04	18697
2012-04-13	31.04	31.04	30.90	30.91	54766
2012-04-16	30.99	30.99	30.84	30.95	21919
2012-04-17	31.02	31.16	31.01	31.11	76083
2012-04-18	31.01	31.11	31.01	31.09	7911
2012-04-19	31.08	31.12	30.95	31.00	32790
2012-04-20	31.08	31.12	31.04	31.05	12596
2012-04-23	30.90	30.91	30.80	30.88	17377
2012-04-24	30.93	30.99	30.93	30.96	12849
2012-04-25	31.08	31.15	31.05	31.13	22416
2012-04-26	31.13	31.26	31.13	31.22	13488
2012-04-27	31.30	31.31	31.22	31.27	64781
2012-04-30	31.28	31.28	31.20	31.24	14330
2012-05-01	31.25	31.39	31.21	31.30	34554
2012-05-02	31.22	31.29	31.20	31.28	18353
2012-05-03	31.27	31.28	31.13	31.16	17229
2012-05-04	31.05	31.08	30.95	30.97	12081
2012-05-07	30.94	31.04	30.94	31.02	24269
2012-05-08	30.90	30.94	30.79	30.94	13347
2012-05-09	30.77	30.88	30.72	30.84	9715
2012-05-10	30.90	30.90	30.81	30.81	18407
2012-05-11	30.72	30.91	30.72	30.82	39105
2012-05-14	30.66	30.73	30.64	30.67	15766
2012-05-15	30.59	30.70	30.53	30.58	49367
2012-05-16	30.54	30.64	30.47	30.47	32298
2012-05-17	30.41	30.41	30.29	30.29	31036
2012-05-18	30.32	30.32	30.14	30.18	6972
2012-05-21	30.19	30.36	30.19	30.36	10731
2012-05-22	30.44	30.49	30.28	30.34	299549
2012-05-23	30.28	30.37	30.16	30.37	7762
2012-05-24	30.39	30.39	30.23	30.33	7287
2012-05-25	30.30	30.37	30.26	30.29	15858
2012-05-29	30.46	30.50	30.37	30.47	21466
2012-05-30	30.38	30.38	30.29	30.32	15889
2012-05-31	30.35	30.37	30.25	30.34	11090
2012-06-01	30.10	30.17	30.02	30.02	41928
2012-06-04	30.03	30.04	29.95	30.02	17016
2012-06-05	29.93	30.13	29.93	30.09	12048
2012-06-06	30.19	30.37	30.19	30.33	20625
2012-06-07	30.49	30.53	30.34	30.39	13640
2012-06-08	30.36	30.45	30.28	30.40	22451
2012-06-11	30.42	30.47	30.30	30.30	3686
2012-06-12	30.33	30.44	30.26	30.39	12489
2012-06-13	30.40	30.48	30.31	30.37	13787
2012-06-14	30.35	30.48	30.35	30.48	8594
2012-06-15	30.52	30.64	30.52	30.63	19498
2012-06-18	30.57	30.66	30.57	30.64	3317
2012-06-19	30.77	30.88	30.76	30.84	38172
2012-06-20	30.84	30.84	30.75	30.81	16508
2012-06-21	30.78	30.78	30.50	30.50	4174
2012-06-22	30.53	30.60	30.53	30.60	7677
2012-06-25	30.40	30.42	30.34	30.42	9731
2012-06-26	30.20	30.25	30.13	30.21	10189
2012-06-27	30.23	30.36	30.23	30.33	7234
2012-06-28	30.29	30.32	30.18	30.32	17196
2012-06-29	30.60	30.66	30.58	30.61	16383
2012-07-02	30.74	30.78	30.67	30.77	73947
2012-07-03	30.79	30.90	30.79	30.89	7406
2012-07-05	30.81	30.88	30.78	30.81	9045
2012-07-06	30.72	30.72	30.63	30.71	9159
2012-07-09	30.68	30.69	30.61	30.66	17990
2012-07-10	30.75	30.75	30.59	30.59	28181
2012-07-11	30.63	30.63	30.55	30.63	8578
2012-07-12	30.53	30.57	30.42	30.56	15821
2012-07-13	30.62	30.76	30.62	30.74	15682
2012-07-16	30.74	30.78	30.68	30.71	25942
2012-07-17	30.72	30.79	30.64	30.79	7954
2012-07-18	30.74	30.92	30.74	30.88	9123
2012-07-19	30.91	31.00	30.91	30.93	11138
2012-07-20	30.85	30.88	30.79	30.83	34019
2012-07-23	30.60	30.69	30.52	30.63	84470
2012-07-24	30.59	30.59	30.49	30.51	2936
2012-07-25	30.55	30.60	30.51	30.53	13685
2012-07-26	30.80	30.82	30.70	30.81	21116
2012-07-27	30.82	31.05	30.82	31.02	55765
2012-07-30	30.99	31.03	30.98	31.01	25747
2012-07-31	31.00	31.06	30.97	30.98	17250
2012-08-01	31.03	31.04	30.86	30.98	28258
2012-08-02	30.90	30.92	30.72	30.79	61835
2012-08-03	30.96	31.10	30.96	31.08	6777
2012-08-06	31.10	31.23	31.10	31.22	11746
2012-08-07	31.20	31.26	31.17	31.17	33678
2012-08-08	31.08	31.21	31.08	31.16	18783
2012-08-09	31.18	31.23	31.14	31.21	14580
2012-08-10	31.17	31.23	31.07	31.23	4194
2012-08-13	31.18	31.20	31.13	31.17	8445
2012-08-14	31.24	31.24	31.16	31.17	81015
2012-08-15	31.13	31.19	31.10	31.14	26856
2012-08-16	31.17	31.23	31.17	31.23	5518
2012-08-17	31.27	31.27	31.21	31.24	18719
2012-08-20	31.19	31.26	31.19	31.23	77206
2012-08-21	31.26	31.35	31.21	31.26	27057
2012-08-22	31.20	31.31	31.19	31.28	16610
2012-08-23	31.31	31.31	31.20	31.21	129361
2012-08-24	31.18	31.29	31.17	31.26	44309
2012-08-27	31.34	31.35	31.27	31.32	14895
2012-08-28	31.29	31.34	31.27	31.31	39831
2012-08-29	31.32	31.34	31.23	31.27	9123
2012-08-30	31.18	31.23	31.16	31.16	6685
2012-08-31	31.23	31.34	31.21	31.31	54687
2012-09-04	31.22	31.32	31.17	31.28	13634
2012-09-05	31.29	31.29	31.22	31.23	15284
2012-09-06	31.33	31.51	31.33	31.47	34499
2012-09-07	31.63	31.66	31.58	31.60	13071
2012-09-10	31.57	31.64	31.56	31.56	18338
2012-09-11	31.58	31.64	31.58	31.60	58287
2012-09-12	31.66	31.66	31.60	31.61	15910
2012-09-13	31.67	31.91	31.62	31.90	106612
2012-09-14	31.98	32.04	31.93	31.96	26487
2012-09-17	31.96	31.97	31.88	31.91	14869
2012-09-18	31.86	31.92	31.80	31.89	11857
2012-09-19	31.96	31.96	31.86	31.94	21514
2012-09-20	31.85	31.86	31.80	31.83	20730
2012-09-21	31.95	31.96	31.85	31.88	45137
2012-09-24	31.82	31.89	31.78	31.89	8507
2012-09-25	31.91	31.91	31.72	31.76	18546
2012-09-26	31.50	31.54	31.48	31.50	19958
2012-09-27	31.55	31.69	31.55	31.67	10173
2012-09-28	31.61	31.61	31.55	31.58	18927
2012-10-01	31.65	31.73	31.57	31.62	20411
2012-10-02	31.64	31.67	31.61	31.66	9556
2012-10-03	31.68	31.72	31.62	31.64	35091
2012-10-04	31.70	31.82	31.65	31.82	58960
2012-10-05	31.86	31.89	31.74	31.77	22331
2012-10-08	31.67	31.73	31.65	31.73	46566
2012-10-09	31.69	31.69	31.53	31.53	17506
2012-10-10	31.53	31.54	31.46	31.48	12940
2012-10-11	31.56	31.58	31.52	31.52	18081
2012-10-12	31.58	31.60	31.48	31.49	61105
2012-10-15	31.53	31.62	31.50	31.62	22470
2012-10-16	31.74	31.78	31.70	31.76	16959
2012-10-17	31.78	31.84	31.76	31.81	19889
2012-10-18	31.79	31.81	31.74	31.78	41515
2012-10-19	31.69	31.71	31.54	31.58	17728
2012-10-22	31.60	31.60	31.50	31.60	15862
2012-10-23	31.39	31.45	31.33	31.42	12414
2012-10-24	31.48	31.49	31.35	31.35	23758
2012-10-25	31.43	31.48	31.34	31.41	10150
2012-10-26	31.44	31.45	31.32	31.39	6705
2012-10-31	31.45	31.51	31.40	31.44	44098
2012-11-01	31.52	31.62	31.52	31.57	33571
2012-11-02	31.61	31.61	31.47	31.50	13930
2012-11-05	31.42	31.54	31.42	31.54	33999
2012-11-06	31.58	31.65	31.58	31.61	11324
2012-11-07	31.55	31.55	31.31	31.39	25533
2012-11-08	31.32	31.38	31.27	31.27	12709
2012-11-09	31.20	31.34	31.20	31.30	15644
2012-11-12	31.29	31.29	31.23	31.26	10046
2012-11-13	31.19	31.30	31.19	31.20	17075
2012-11-14	31.23	31.23	31.02	31.02	8220
2012-11-15	31.04	31.05	30.95	31.02	13287
2012-11-16	31.02	31.08	30.95	31.07	26998
2012-11-19	31.16	31.30	31.16	31.30	103795
2012-11-20	31.29	31.34	31.24	31.29	36795
2012-11-21	31.32	31.35	31.29	31.34	4012
2012-11-23	31.34	31.52	31.34	31.52	5236
2012-11-26	31.50	31.53	31.46	31.53	5790
2012-11-27	31.53	31.55	31.46	31.49	25433
2012-11-28	31.33	31.58	31.33	31.58	52401
2012-11-29	31.57	31.68	31.57	31.68	23477
2012-11-30	31.66	31.71	31.63	31.71	27883
2012-12-03	31.76	31.76	31.63	31.68	61132
2012-12-04	31.66	31.70	31.63	31.64	12876
2012-12-05	31.68	31.76	31.65	31.72	9459
2012-12-06	31.69	31.78	31.69	31.78	14311
2012-12-07	31.80	31.80	31.72	31.79	11076
2012-12-10	31.79	31.82	31.78	31.79	11240
2012-12-11	31.87	31.91	31.85	31.85	14715
2012-12-12	31.95	31.95	31.85	31.87	12856
2012-12-13	31.88	31.88	31.72	31.77	50726
2012-12-14	31.78	31.79	31.74	31.75	13503
2012-12-17	31.83	31.83	31.77	31.82	57110
2012-12-18	31.90	32.06	31.85	31.99	76098
2012-12-19	31.99	32.05	31.95	31.98	13316
2012-12-20	31.93	32.04	31.93	32.03	8772
2012-12-21	31.90	31.95	31.86	31.93	17982
2012-12-24	31.88	32.00	31.87	31.92	55811
2012-12-26	31.77	31.77	31.57	31.60	58019
2012-12-27	31.61	31.62	31.49	31.62	7660
2012-12-28	31.63	31.65	31.52	31.52	16261
2012-12-31	31.47	31.73	31.47	31.70	25282
2013-01-02	31.97	32.11	31.90	32.11	361517
2013-01-03	32.00	32.05	31.88	31.96	54619
2013-01-04	31.91	32.01	31.91	32.00	26939
2013-01-07	31.94	31.97	31.90	31.97	34247
2013-01-08	31.98	31.98	31.87	31.92	17053
2013-01-09	31.97	31.99	31.96	31.98	18827
2013-01-10	32.09	32.09	31.98	32.09	25149
2013-01-11	32.06	32.08	32.01	32.05	83106
2013-01-14	32.06	32.10	32.03	32.03	52641
2013-01-15	32.05	32.10	31.98	32.08	25894
2013-01-16	32.08	32.10	32.04	32.09	19941
2013-01-17	32.13	32.20	32.11	32.17	13673
2013-01-18	32.18	32.22	32.12	32.22	465672
2013-01-22	32.15	32.27	32.15	32.22	42707
2013-01-23	32.26	32.28	32.21	32.28	36199
2013-01-24	32.27	32.33	32.25	32.28	74776
2013-01-25	32.34	32.34	32.28	32.30	61454
2013-01-28	32.38	32.38	32.22	32.25	40387
2013-01-29	32.30	32.35	32.30	32.35	27570
2013-01-30	32.38	32.38	32.26	32.26	44586
2013-01-31	32.29	32.31	32.25	32.25	22215
2013-02-01	32.39	32.42	32.34	32.34	28383
2013-02-04	32.25	32.46	32.19	32.23	76870
2013-02-05	32.28	32.35	32.24	32.34	82323
2013-02-06	32.47	32.47	32.26	32.38	31047
2013-02-07	32.39	32.39	32.19	32.24	18238
2013-02-08	32.28	32.37	32.23	32.37	71552
2013-02-11	32.31	32.35	32.31	32.35	24158
2013-02-12	32.34	32.41	32.34	32.39	11952
2013-02-13	32.41	32.43	32.36	32.40	46592
2013-02-14	32.30	32.42	32.30	32.41	38348
2013-02-15	32.42	32.42	32.34	32.39	12235
2013-02-19	32.45	32.50	32.42	32.50	25688
2013-02-20	32.51	32.51	32.33	32.33	36810
2013-02-21	32.28	32.28	32.16	32.20	10229
2013-02-22	32.23	32.37	32.23	32.37	20685
2013-02-25	32.39	32.42	32.14	32.15	13030
2013-02-26	32.22	32.26	32.13	32.18	23447
2013-02-27	32.33	32.42	32.23	32.39	26861
2013-02-28	32.28	32.45	32.28	32.37	24250
2013-03-01	32.35	32.46	32.28	32.46	19696
2013-03-04	32.32	32.44	32.32	32.42	77378
2013-03-05	32.50	32.60	32.50	32.60	30541
2013-03-06	32.64	32.64	32.55	32.59	24673
2013-03-07	32.72	32.72	32.57	32.62	45630
2013-03-08	32.65	32.65	32.58	32.65	15486
2013-03-11	32.59	32.69	32.59	32.67	17186
2013-03-12	32.67	32.69	32.60	32.65	19572
2013-03-13	32.62	32.68	32.59	32.65	25551
2013-03-14	32.72	32.78	32.68	32.78	13898
2013-03-15	32.77	32.79	32.73	32.78	21939
2013-03-18	32.60	32.76	32.60	32.70	33038
2013-03-19	32.74	32.79	32.57	32.68	17927
2013-03-20	32.70	32.84	32.70	32.76	14352
2013-03-21	32.68	32.72	32.63	32.63	12916
2013-03-22	32.66	32.73	32.66	32.69	11981
2013-03-25	32.77	32.79	32.61	32.61	44002
2013-03-26	32.81	32.81	32.67	32.73	18055
2013-03-27	32.68	32.79	32.66	32.73	10369
2013-03-28	32.74	32.84	32.73	32.83	16038
2013-04-01	32.75	32.80	32.68	32.74	30174
2013-04-02	32.65	32.73	32.65	32.68	51392
2013-04-03	32.68	32.68	32.55	32.56	11700
2013-04-04	32.60	32.66	32.55	32.62	9706
2013-04-05	32.52	32.63	32.49	32.63	13481
2013-04-08	32.65	32.72	32.61	32.71	11092
2013-04-09	32.70	32.79	32.67	32.73	14383
2013-04-10	32.76	32.92	32.76	32.88	35356
2013-04-11	32.96	33.03	32.93	32.98	39090
2013-04-12	32.97	32.97	32.88	32.94	101679
2013-04-15	32.84	32.87	32.64	32.64	47357
2013-04-16	32.77	32.86	32.72	32.86	18694
2013-04-17	32.73	32.73	32.54	32.62	22098
2013-04-18	32.62	32.62	32.47	32.49	21793
2013-04-19	32.58	32.68	32.58	32.67	35843
2013-04-22	32.71	32.75	32.60	32.71	16618
2013-04-23	32.85	32.94	32.82	32.88	25309
2013-04-24	32.94	32.99	32.91	32.98	21691
2013-04-25	33.03	33.09	33.00	33.03	20836
2013-04-26	33.06	33.06	33.00	33.05	22048
2013-04-29	33.05	33.19	33.05	33.13	24494
2013-04-30	33.13	33.23	33.11	33.23	11739
2013-05-01	33.22	33.22	33.07	33.09	12619
2013-05-02	33.10	33.22	33.10	33.22	20812
2013-05-03	33.27	33.36	33.27	33.33	59724
2013-05-06	33.47	33.47	33.28	33.34	40863
2013-05-07	33.37	33.41	33.31	33.40	11855
2013-05-08	33.38	33.48	33.38	33.46	23610
2013-05-09	33.49	33.50	33.35	33.37	17305
2013-05-10	33.37	33.40	33.32	33.37	11885
2013-05-13	33.33	33.43	33.33	33.42	28764
2013-05-14	33.40	33.48	33.31	33.47	27141
2013-05-15	33.46	33.54	33.43	33.54	45407
2013-05-16	33.47	33.57	33.47	33.50	18376
2013-05-17	33.47	33.60	33.47	33.60	21980
2013-05-20	33.60	33.63	33.54	33.60	19113
2013-05-21	33.61	33.68	33.54	33.61	30580
2013-05-22	33.65	33.77	33.39	33.42	26408
2013-05-23	33.18	33.34	33.18	33.30	19857
2013-05-24	33.24	33.28	33.20	33.26	6641
2013-05-28	33.44	33.47	33.25	33.29	15590
2013-05-29	33.19	33.19	33.05	33.13	9662
2013-05-30	33.19	33.26	33.19	33.24	15325
2013-05-31	33.05	33.16	32.91	32.95	81422
2013-06-03	32.95	33.03	32.88	33.03	11246
2013-06-04	33.00	33.09	32.88	33.09	12789
2013-06-05	32.83	32.87	32.70	32.70	10217
2013-06-06	32.62	32.84	32.62	32.84	36565
2013-06-07	32.89	32.96	32.84	32.90	10638
2013-06-10	32.93	32.95	32.86	32.87	24164
2013-06-11	32.72	32.83	32.70	32.75	49962
2013-06-12	32.87	32.87	32.59	32.63	23398
2013-06-13	32.59	32.94	32.59	32.89	21573
2013-06-14	32.92	32.94	32.77	32.78	24384
2013-06-17	33.00	33.03	32.86	32.97	19525
2013-06-18	32.97	33.08	32.97	33.07	21199
2013-06-19	33.02	33.11	32.71	32.83	74593
2013-06-20	32.46	32.46	32.14	32.19	74146
2013-06-21	32.28	32.28	32.03	32.19	207570
2013-06-24	31.88	32.00	31.68	31.84	595158
2013-06-25	32.01	32.09	31.99	32.09	14617
2013-06-26	32.19	32.27	32.16	32.18	45852
2013-06-27	32.40	32.49	32.40	32.41	25720
2013-06-28	32.39	32.45	32.28	32.38	14638
2013-07-01	32.45	32.59	32.45	32.51	17363
2013-07-02	32.29	32.39	32.20	32.23	19098
2013-07-03	32.37	32.37	32.16	32.31	11873
2013-07-05	32.27	32.36	32.15	32.23	36064
2013-07-08	32.35	32.41	32.31	32.39	22808
2013-07-09	32.58	32.58	32.42	32.52	26452
2013-07-10	32.51	32.56	32.44	32.50	29319
2013-07-11	32.73	32.85	32.71	32.85	68599
2013-07-12	32.86	32.86	32.77	32.82	52991
2013-07-15	32.88	32.94	32.86	32.90	51955
2013-07-16	32.97	32.97	32.86	32.88	65371
2013-07-17	33.11	33.11	32.97	33.01	18185
2013-07-18	33.04	33.09	33.00	33.08	9547
2013-07-19	33.01	33.10	33.01	33.10	11257
2013-07-22	33.10	33.19	33.10	33.19	16458
2013-07-23	33.20	33.26	33.08	33.08	33935
2013-07-24	33.19	33.19	32.98	33.00	30879
2013-07-25	32.97	33.08	32.91	33.08	18407
2013-07-26	32.99	33.03	32.90	33.02	4989
2013-07-29	32.94	33.00	32.90	32.95	41301
2013-07-30	33.02	33.02	32.90	32.97	21491
2013-07-31	33.00	33.07	32.90	33.01	99176
2013-08-01	33.15	33.16	33.03	33.14	35303
2013-08-02	33.09	33.19	33.09	33.18	20057
2013-08-05	33.19	33.21	33.12	33.15	25553
2013-08-06	33.19	33.19	33.03	33.12	44186
2013-08-07	33.01	33.07	32.98	33.06	42504
2013-08-08	33.15	33.17	33.05	33.16	49833
2013-08-09	33.14	33.18	33.08	33.16	56115
2013-08-12	33.04	33.16	33.04	33.09	14316
2013-08-13	33.13	33.16	33.03	33.12	24968
2013-08-14	33.12	33.12	33.03	33.06	20023
2013-08-15	32.82	32.84	32.73	32.81	118895
2013-08-16	32.82	32.82	32.68	32.69	50845
2013-08-19	32.67	32.68	32.55	32.58	5491
2013-08-20	32.58	32.73	32.58	32.70	13100
2013-08-21	32.57	32.64	32.52	32.52	12437
2013-08-22	32.59	32.69	32.59	32.68	9729
2013-08-23	32.68	32.82	32.65	32.82	22670
2013-08-26	32.83	32.83	32.72	32.77	14417
2013-08-27	32.59	32.62	32.50	32.50	13676
2013-08-28	32.50	32.59	32.47	32.51	17087
2013-08-29	32.51	32.64	32.51	32.55	20705
2013-08-30	32.65	32.65	32.46	32.48	11557
2013-09-03	32.67	32.73	32.48	32.54	6887
2013-09-04	32.43	32.67	32.43	32.66	19464
2013-09-05	32.58	32.62	32.56	32.59	41416
2013-09-06	32.60	32.73	32.59	32.64	43612
2013-09-09	32.79	32.87	32.77	32.87	27656
2013-09-10	32.95	33.00	32.94	32.97	45128
2013-09-11	33.01	33.08	32.94	33.05	25499
2013-09-12	33.09	33.10	33.01	33.02	14422
2013-09-13	33.05	33.09	33.00	33.08	36371
2013-09-16	33.40	33.40	33.15	33.16	98854
2013-09-17	33.26	33.29	33.21	33.29	32809
2013-09-18	33.27	33.70	32.98	33.62	37112
2013-09-19	33.71	33.71	33.55	33.60	23142
2013-09-20	33.59	33.60	33.47	33.49	43406
2013-09-23	33.50	33.50	33.39	33.42	21560
2013-09-24	33.42	33.52	33.41	33.41	11009
2013-09-25	33.46	33.48	33.41	33.44	97212
2013-09-26	33.41	33.49	33.41	33.49	11408
2013-09-27	33.41	33.45	33.40	33.44	18008
2013-09-30	33.27	33.38	33.27	33.34	13873
2013-10-01	33.36	33.49	33.35	33.46	20400
2013-10-02	33.29	33.34	33.20	33.34	15765
2013-10-03	33.32	33.32	33.17	33.24	10901
2013-10-04	33.21	33.31	33.21	33.31	24131
2013-10-07	33.18	33.25	33.17	33.17	13352
2013-10-08	33.18	33.18	32.96	33.00	24973
2013-10-09	33.00	33.06	32.93	33.02	25913
2013-10-10	33.12	33.33	33.12	33.28	33335
2013-10-11	33.31	33.45	33.31	33.45	16024
2013-10-14	33.31	33.49	33.31	33.49	21148
2013-10-15	33.39	33.46	33.34	33.34	27563
2013-10-16	33.45	33.60	33.45	33.60	19547
2013-10-17	33.63	33.78	33.63	33.78	30820
2013-10-18	33.81	33.91	33.78	33.90	23731
2013-10-21	33.91	33.92	33.84	33.89	23499
2013-10-22	33.95	34.08	33.95	34.05	13166
2013-10-23	33.92	33.97	33.91	33.92	18663
2013-10-24	33.94	34.02	33.94	34.01	14617
2013-10-25	34.02	34.04	33.96	34.01	38944
2013-10-28	33.99	34.08	33.97	34.04	41986
2013-10-29	34.07	34.10	34.03	34.08	21254
2013-10-30	34.21	34.21	33.97	34.02	53847
2013-10-31	34.03	34.03	33.91	33.97	9006
2013-11-01	33.94	33.96	33.80	33.87	42264
2013-11-04	34.00	34.00	33.89	33.98	36242
2013-11-05	33.89	33.91	33.82	33.88	29918
2013-11-06	33.95	34.01	33.93	33.98	29055
2013-11-07	33.96	33.96	33.74	33.78	23616
2013-11-08	33.68	33.84	33.68	33.84	33629
2013-11-11	33.80	33.86	33.79	33.85	52340
2013-11-12	33.83	33.83	33.73	33.82	28879
2013-11-13	33.75	33.94	33.75	33.90	23761
2013-11-14	33.91	34.07	33.91	34.03	33169
2013-11-15	34.13	34.18	34.09	34.18	63356
2013-11-18	34.24	34.24	34.10	34.15	36108
2013-11-19	34.12	34.13	34.00	34.02	76758
2013-11-20	34.06	34.10	33.90	33.95	23336
2013-11-21	33.95	34.10	33.95	34.10	24499
2013-11-22	34.10	34.18	34.07	34.14	44429
2013-11-25	34.16	34.20	34.14	34.17	17744
2013-11-26	34.11	34.21	34.11	34.17	16347
2013-11-27	34.17	34.22	34.15	34.22	40061
2013-11-29	34.26	34.28	34.21	34.23	15119
2013-12-02	34.17	34.18	34.08	34.09	28515
2013-12-03	34.07	34.09	33.97	34.04	22714
2013-12-04	33.90	34.01	33.86	33.92	45754
2013-12-05	33.84	33.94	33.84	33.90	74644
2013-12-06	34.05	34.08	34.00	34.08	45014
2013-12-09	34.12	34.13	34.08	34.11	44784
2013-12-10	34.21	34.21	34.05	34.09	35061
2013-12-11	34.10	34.10	33.84	33.84	73168
2013-12-12	33.85	33.85	33.75	33.75	113604
2013-12-13	33.79	33.84	33.74	33.82	86412
2013-12-16	33.92	33.97	33.90	33.93	30192
2013-12-17	33.88	33.93	33.83	33.91	72716
2013-12-18	33.91	34.13	33.86	34.13	40790
2013-12-19	34.07	34.08	34.00	34.05	83786
2013-12-20	34.13	34.21	34.09	34.21	101683
2013-12-23	34.23	34.34	34.23	34.31	37011
2013-12-24	34.32	34.34	34.25	34.34	23046
2013-12-26	34.41	34.41	34.34	34.39	32172
2013-12-27	34.29	34.35	34.21	34.22	45361
2013-12-30	34.29	34.30	34.23	34.30	70734
2013-12-31	34.34	34.36	34.28	34.31	40247
2014-01-02	34.25	34.25	34.08	34.16	73741
2014-01-03	34.19	34.20	34.12	34.17	110140
2014-01-06	34.23	34.23	34.09	34.11	101691
2014-01-07	34.22	34.26	34.20	34.20	26034
2014-01-08	34.24	34.25	34.16	34.23	86041
2014-01-09	34.22	34.25	34.14	34.24	96677
2014-01-10	34.29	34.38	34.26	34.38	56449
2014-01-13	34.40	34.40	34.15	34.17	168170
2014-01-14	34.28	34.35	34.21	34.31	46472
2014-01-15	34.55	34.55	34.35	34.42	29513
2014-01-16	34.42	34.42	34.36	34.39	52052
2014-01-17	34.37	34.42	34.33	34.35	39800
2014-01-21	34.46	34.48	34.32	34.41	127820
2014-01-22	34.47	34.47	34.40	34.40	46433
2014-01-23	34.40	34.40	34.25	34.32	38937
2014-01-24	34.22	34.22	33.97	33.97	50176
2014-01-27	34.01	34.01	33.78	33.83	42896
2014-01-28	33.84	34.00	33.84	34.00	28750
2014-01-29	33.87	33.94	33.81	33.82	58081
2014-01-30	33.95	34.02	33.90	34.00	30745
2014-01-31	33.71	33.97	33.71	33.87	41033
2014-02-03	33.79	33.82	33.50	33.54	44553
2014-02-04	33.65	33.67	33.56	33.63	33974
2014-02-05	33.61	33.64	33.53	33.62	13219
2014-02-06	33.78	33.85	33.77	33.85	18306
2014-02-07	33.96	34.05	33.91	34.00	22852
2014-02-10	34.05	34.05	33.96	34.05	24406
2014-02-11	34.09	34.26	34.07	34.23	24960
2014-02-12	34.27	34.29	34.18	34.23	41815
2014-02-13	34.15	34.35	34.15	34.34	26212
2014-02-14	34.35	34.44	34.33	34.43	25753
2014-02-18	34.48	34.51	34.43	34.51	74796
2014-02-19	34.41	34.53	34.34	34.39	24673
2014-02-20	34.39	34.46	34.31	34.42	39699
2014-02-21	34.51	34.53	34.44	34.44	23790
2014-02-24	34.48	34.67	34.48	34.55	40368
2014-02-25	34.54	34.64	34.53	34.54	47038
2014-02-26	34.62	34.63	34.54	34.58	50550
2014-02-27	34.55	34.71	34.55	34.71	20543
2014-02-28	34.73	34.80	34.69	34.69	84644
2014-03-03	34.61	34.61	34.50	34.56	24832
2014-03-04	34.75	34.84	34.75	34.83	40670
2014-03-05	34.73	34.81	34.73	34.73	40524
2014-03-06	34.85	34.92	34.84	34.87	30830
2014-03-07	34.89	34.89	34.70	34.89	115215
2014-03-10	34.76	34.76	34.63	34.74	27206
2014-03-11	34.74	34.78	34.56	34.56	43182
2014-03-12	34.56	34.64	34.52	34.62	31276
2014-03-13	34.60	34.69	34.42	34.42	93024
2014-03-14	34.43	34.51	34.40	34.44	58425
2014-03-17	34.57	34.61	34.45	34.59	28346
2014-03-18	34.53	34.75	34.53	34.75	23165
2014-03-19	34.74	34.74	34.41	34.52	28319
2014-03-20	34.45	34.56	34.42	34.50	33406
2014-03-21	34.64	34.68	34.51	34.54	23400
2014-03-24	34.64	34.64	34.42	34.54	39360
2014-03-25	34.66	34.66	34.55	34.63	34603
2014-03-26	34.75	34.75	34.53	34.58	18536
2014-03-27	34.58	34.61	34.51	34.59	19022
2014-03-28	34.69	34.76	34.62	34.67	31044
2014-03-31	34.71	34.84	34.71	34.82	24935
2014-04-01	34.89	34.93	34.84	34.93	45015
2014-04-02	34.88	34.88	34.77	34.83	13514
2014-04-03	34.83	34.84	34.72	34.80	23048
2014-04-04	34.93	34.93	34.68	34.70	26145
2014-04-07	34.68	34.70	34.54	34.58	34686
2014-04-08	34.60	34.68	34.53	34.61	55904
2014-04-09	34.66	34.82	34.64	34.82	23694
2014-04-10	34.76	34.81	34.50	34.53	141056
2014-04-11	34.49	34.53	34.38	34.38	35817
2014-04-14	34.55	34.55	34.37	34.51	53437
2014-04-15	34.46	34.56	34.32	34.54	27817
2014-04-16	34.58	34.72	34.58	34.72	38975
2014-04-17	34.73	34.77	34.68	34.75	32838
2014-04-21	34.79	34.79	34.69	34.77	20117
2014-04-22	34.75	34.86	34.75	34.85	18936
2014-04-23	34.85	34.85	34.77	34.81	21901
2014-04-24	34.95	34.95	34.75	34.82	41075
2014-04-25	34.79	34.79	34.65	34.72	24419
2014-04-28	34.86	34.86	34.58	34.73	30032
2014-04-29	34.80	34.82	34.78	34.81	19954
2014-04-30	34.70	34.88	34.70	34.88	11800
2014-05-01	34.91	34.95	34.85	34.92	22498
2014-05-02	34.91	34.97	34.89	34.94	8488
2014-05-05	34.87	34.93	34.78	34.93	27077
2014-05-06	34.89	34.91	34.80	34.80	25295
2014-05-07	34.83	34.91	34.73	34.91	10305
2014-05-08	34.95	35.00	34.85	34.89	47004
2014-05-09	34.90	34.90	34.82	34.90	16086
2014-05-12	35.00	35.07	34.98	35.04	48699
2014-05-13	35.09	35.11	35.05	35.09	21744
2014-05-14	35.13	35.13	35.00	35.05	23866
2014-05-15	35.06	35.06	34.86	34.96	35285
2014-05-16	34.91	35.03	34.91	35.03	43175
2014-05-19	35.01	35.06	34.99	35.05	30722
2014-05-20	35.05	35.05	34.87	34.94	16780
2014-05-21	35.02	35.04	34.95	35.04	19136
2014-05-22	35.09	35.13	35.05	35.13	70202
2014-05-23	35.20	35.20	35.08	35.15	71432
2014-05-27	35.27	35.31	35.22	35.31	37441
2014-05-28	35.31	35.32	35.23	35.29	28389
2014-05-29	35.43	35.43	35.30	35.32	53768
2014-05-30	35.35	35.36	35.29	35.36	62303
2014-06-02	35.41	35.41	35.29	35.33	22651
2014-06-03	35.31	35.31	35.26	35.29	20762
2014-06-04	35.28	35.32	35.19	35.32	17922
2014-06-05	35.31	35.48	35.31	35.47	17383
2014-06-06	35.48	35.58	35.48	35.56	25886
2014-06-09	35.57	35.61	35.51	35.58	20704
2014-06-10	35.55	35.56	35.50	35.52	27921
2014-06-11	35.52	35.52	35.42	35.46	48263
2014-06-12	35.45	35.60	35.41	35.41	43810
2014-06-13	35.38	35.46	35.38	35.44	27981
2014-06-16	35.58	35.58	35.39	35.47	46273
2014-06-17	35.39	35.48	35.39	35.46	26273
2014-06-18	35.53	35.70	35.42	35.70	30667
2014-06-19	35.86	35.86	35.60	35.67	22883
2014-06-20	35.88	35.88	35.65	35.68	16771
2014-06-23	35.72	35.72	35.63	35.67	32988
2014-06-24	35.69	35.73	35.56	35.60	66311
2014-06-25	35.60	35.65	35.58	35.63	31262
2014-06-26	35.63	35.67	35.56	35.67	16654
2014-06-27	35.65	35.72	35.63	35.72	25963
2014-06-30	35.73	35.75	35.68	35.72	11826
2014-07-01	35.73	35.89	35.72	35.85	20972
2014-07-02	35.59	35.67	35.51	35.56	25579
2014-07-03	35.58	35.61	35.52	35.61	19807
2014-07-07	35.61	35.61	35.47	35.49	24690
2014-07-08	35.51	35.51	35.36	35.41	29678
2014-07-09	35.44	35.48	35.37	35.47	54980
2014-07-10	35.30	35.37	35.25	35.35	26955
2014-07-11	35.26	35.38	35.26	35.37	22029
2014-07-14	35.53	35.53	35.43	35.46	18691
2014-07-15	35.49	35.50	35.34	35.40	38974
2014-07-16	35.53	35.53	35.41	35.46	31005
2014-07-17	35.43	35.43	35.24	35.25	35877
2014-07-18	35.23	35.46	35.23	35.46	71268
2014-07-21	35.32	35.41	35.31	35.35	182522
2014-07-22	35.77	35.77	35.48	35.50	46789
2014-07-23	35.46	35.55	35.46	35.51	38008
2014-07-24	35.65	35.65	35.50	35.51	33691
2014-07-25	35.44	35.49	35.43	35.47	28447
2014-07-28	35.47	35.47	35.35	35.46	79121
2014-07-29	35.53	35.53	35.42	35.42	38105
2014-07-30	35.48	35.48	35.31	35.33	33580
2014-07-31	35.18	35.19	34.98	34.98	53578
2014-08-01	35.02	35.05	34.91	34.96	31009
2014-08-04	35.10	35.15	34.98	35.13	24367
2014-08-05	35.01	35.05	34.91	34.92	39005
2014-08-06	34.80	35.00	34.80	34.95	31174
2014-08-07	35.17	35.17	34.83	34.83	38446
2014-08-08	34.86	35.05	34.86	35.05	11291
2014-08-11	35.05	35.18	35.05	35.15	58376
2014-08-12	35.12	35.14	35.06	35.06	20604
2014-08-13	35.17	35.24	35.16	35.19	27099
2014-08-14	35.32	35.32	35.26	35.32	28578
2014-08-15	35.34	35.40	35.24	35.30	21451
2014-08-18	35.36	35.45	35.34	35.41	26313
2014-08-19	35.53	35.53	35.47	35.52	31445
2014-08-20	35.46	35.51	35.44	35.50	18203
2014-08-21	35.54	35.57	35.48	35.54	27740
2014-08-22	35.50	35.53	35.43	35.46	32408
2014-08-25	35.54	35.60	35.53	35.58	43014
2014-08-26	35.65	35.66	35.61	35.61	30870
2014-08-27	35.68	35.68	35.62	35.63	19719
2014-08-28	35.62	35.62	35.58	35.62	8147
2014-08-29	35.70	35.70	35.57	35.65	18175
2014-09-02	35.75	35.75	35.57	35.64	27837
2014-09-03	35.76	35.76	35.65	35.66	40650
2014-09-04	35.72	35.73	35.54	35.54	37444
2014-09-05	35.62	35.66	35.56	35.66	16826
2014-09-08	35.65	35.65	35.52	35.57	62751
2014-09-09	35.60	35.60	35.38	35.40	30800
2014-09-10	35.43	35.44	35.34	35.42	23211
2014-09-11	35.35	35.43	35.35	35.43	42060
2014-09-12	35.47	35.47	35.23	35.29	40278
2014-09-15	35.32	35.32	35.20	35.24	58690
2014-09-16	35.24	35.39	35.21	35.35	43056
2014-09-17	35.40	35.41	35.25	35.25	39638
2014-09-18	35.57	35.57	35.34	35.38	28619
2014-09-19	35.47	35.47	35.33	35.35	70636
2014-09-22	35.35	35.35	35.17	35.17	75184
2014-09-23	35.17	35.19	35.08	35.10	24112
2014-09-24	35.15	35.20	35.07	35.16	20295
2014-09-25	35.16	35.16	34.91	34.94	297351
2014-09-26	34.95	35.08	34.94	35.05	48022
2014-09-29	34.90	34.99	34.84	34.93	64833
2014-09-30	34.98	35.01	34.89	34.92	51346
2014-10-01	34.98	34.98	34.70	34.75	57681
2014-10-02	34.62	34.63	34.44	34.60	23885
2014-10-03	34.67	34.74	34.62	34.71	34083
2014-10-06	34.83	34.83	34.68	34.75	19698
2014-10-07	34.70	34.70	34.51	34.51	38026
2014-10-08	34.50	34.85	34.45	34.80	66991
2014-10-09	34.72	34.77	34.46	34.46	40711
2014-10-10	34.39	34.48	34.23	34.25	37099
2014-10-13	34.30	34.38	34.15	34.15	33603
2014-10-14	34.28	34.37	34.20	34.22	44463
2014-10-15	34.15	34.20	33.88	34.15	142956
2014-10-16	33.83	34.21	33.83	34.16	31466
2014-10-17	34.40	34.42	34.26	34.35	64048
2014-10-20	34.38	34.51	34.36	34.51	21336
2014-10-21	34.60	34.76	34.60	34.76	29750
2014-10-22	34.71	34.79	34.61	34.61	40574
2014-10-23	34.71	34.83	34.71	34.76	66762
2014-10-24	34.82	34.86	34.72	34.85	58890
2014-10-27	34.85	34.85	34.70	34.81	51163
2014-10-28	34.89	35.04	34.86	35.04	61107
2014-10-29	35.02	35.10	34.88	34.97	57259
2014-10-30	34.89	35.13	34.89	35.06	46566
2014-10-31	35.42	35.42	35.24	35.28	80527
2014-11-03	35.23	35.31	35.22	35.25	66211
2014-11-04	35.24	35.24	35.13	35.17	29170
2014-11-05	35.38	35.38	35.16	35.24	73468
2014-11-06	35.30	35.30	35.17	35.22	36678
2014-11-07	35.24	35.28	35.16	35.28	28478
2014-11-10	35.23	35.34	35.23	35.32	54237
2014-11-11	35.40	35.40	35.29	35.33	86608
2014-11-12	35.30	35.33	35.27	35.32	102959
2014-11-13	35.30	35.38	35.30	35.36	16511
2014-11-14	35.34	35.34	35.26	35.33	25635
2014-11-17	35.31	35.31	35.20	35.27	71080
2014-11-18	35.34	35.40	35.32	35.38	67995
2014-11-19	35.38	35.38	35.22	35.30	50429
2014-11-20	35.17	35.34	35.17	35.29	64858
2014-11-21	35.42	35.54	35.41	35.50	41556
2014-11-24	35.47	35.57	35.47	35.57	43367
2014-11-25	35.63	35.63	35.52	35.59	87174
2014-11-26	35.59	35.66	35.59	35.66	54954
2014-11-28	35.64	35.64	35.54	35.55	16254
2014-12-01	35.49	35.51	35.35	35.38	125729
2014-12-02	35.34	35.45	35.34	35.45	43253
2014-12-03	35.43	35.53	35.43	35.51	109214
2014-12-04	35.43	35.54	35.41	35.51	331443
2014-12-05	35.55	35.55	35.45	35.50	160968
2014-12-08	35.48	35.48	35.33	35.34	108554
2014-12-09	35.24	35.40	35.20	35.40	136569
2014-12-10	35.37	35.37	35.11	35.11	82340
2014-12-11	35.16	35.28	35.09	35.11	109141
2014-12-12	35.08	35.08	34.88	34.88	127501
2014-12-15	34.95	35.20	34.62	34.68	110412
2014-12-16	34.68	34.92	34.57	34.67	165001
2014-12-17	34.78	35.04	34.75	35.01	218534
2014-12-18	35.25	35.29	35.13	35.26	213722
2014-12-19	35.27	35.44	35.19	35.41	108080
2014-12-22	35.36	35.52	35.36	35.52	259252
2014-12-23	35.47	35.51	35.41	35.41	113444
2014-12-24	35.55	35.55	35.42	35.52	142014
2014-12-26	35.34	35.43	35.34	35.36	85799
2014-12-29	35.38	35.39	35.31	35.37	100610
2014-12-30	35.39	35.39	35.26	35.29	194016
2014-12-31	35.30	35.41	35.17	35.17	140542
2015-01-02	35.29	35.29	35.02	35.13	44507
2015-01-05	35.03	35.03	34.77	34.84	191228
2015-01-06	34.83	34.89	34.64	34.65	75270
2015-01-07	34.80	34.90	34.79	34.90	91665
2015-01-08	35.10	35.15	35.03	35.13	67574
2015-01-09	35.11	35.15	35.01	35.09	60579
2015-01-12	35.04	35.13	34.93	35.01	184338
2015-01-13	35.09	35.24	34.89	35.00	78094
2015-01-14	34.99	35.01	34.84	34.96	197931
2015-01-15	35.08	35.09	34.93	34.96	104093
2015-01-16	34.90	35.13	34.90	35.13	221020
2015-01-20	35.19	35.21	35.04	35.16	359469
2015-01-21	35.09	35.28	35.09	35.24	99619
2015-01-22	35.29	35.48	35.20	35.44	266361
2015-01-23	35.39	35.47	35.38	35.38	107084
2015-01-26	35.54	35.54	35.37	35.49	174750
2015-01-27	35.45	35.47	35.33	35.39	93159
2015-01-28	35.54	35.54	35.24	35.26	123224
2015-01-29	35.31	35.38	35.17	35.36	66753
2015-01-30	35.28	35.33	35.13	35.16	42252
2015-02-02	35.36	35.36	35.04	35.25	127364
2015-02-03	35.41	35.41	35.18	35.28	72558
2015-02-04	35.21	35.36	35.20	35.26	54811
2015-02-05	35.37	35.45	35.31	35.45	76195
2015-02-06	35.54	35.54	35.12	35.13	27085
2015-02-09	35.19	35.20	35.07	35.12	57516
2015-02-10	35.16	35.19	35.07	35.15	109699
2015-02-11	35.15	35.19	35.08	35.18	35396
2015-02-12	35.11	35.35	35.11	35.32	79972
2015-02-13	35.46	35.54	35.36	35.36	50340
2015-02-17	35.10	35.39	35.10	35.37	41255
2015-02-18	35.26	35.49	35.26	35.49	99467
2015-02-19	35.37	35.50	35.37	35.50	53764
2015-02-20	35.50	35.63	35.42	35.63	42688
2015-02-23	35.60	35.66	35.54	35.58	146109
2015-02-24	35.50	35.79	35.50	35.73	70142
2015-02-25	35.87	35.87	35.69	35.74	57426
2015-02-26	35.82	35.83	35.65	35.65	64385
2015-02-27	35.78	35.80	35.69	35.72	27823
2015-03-02	35.83	35.83	35.60	35.60	94053
2015-03-03	35.70	35.71	35.53	35.62	46643
2015-03-04	35.63	35.72	35.40	35.55	49977
2015-03-05	35.62	35.68	35.51	35.60	55201
2015-03-06	35.53	35.58	35.21	35.27	35648
2015-03-09	35.31	35.35	35.23	35.34	32336
2015-03-10	35.27	35.27	35.03	35.03	59708
2015-03-11	35.15	35.20	35.09	35.18	30064
2015-03-12	35.15	35.36	35.15	35.31	48002
2015-03-13	35.32	35.32	35.15	35.23	47325
2015-03-16	35.25	35.44	35.19	35.44	63238
2015-03-17	35.36	35.48	35.29	35.42	42569
2015-03-18	35.34	35.82	35.34	35.81	75442
2015-03-19	35.86	35.86	35.52	35.64	68778
2015-03-20	35.84	35.93	35.70	35.91	42073
2015-03-23	35.89	36.04	35.88	35.97	70721
2015-03-24	35.92	36.07	35.85	36.07	46834
2015-03-25	36.01	36.01	35.70	35.76	91987
2015-03-26	35.64	35.65	35.52	35.60	45657
2015-03-27	35.53	35.70	35.53	35.69	23772
2015-03-30	35.76	36.89	35.70	35.83	31600
2015-03-31	35.74	35.81	35.64	35.64	43115
2015-04-01	35.79	35.79	35.66	35.74	52868
2015-04-02	35.67	35.73	35.61	35.68	34245
2015-04-06	35.66	35.90	35.66	35.86	81487
2015-04-07	35.89	35.89	35.77	35.83	37880
2015-04-08	35.89	35.96	35.81	35.90	34373
2015-04-09	35.96	35.96	35.82	35.89	89774
2015-04-10	35.97	36.00	35.88	35.88	58980
2015-04-13	35.83	35.99	35.77	35.91	39009
2015-04-14	35.91	36.06	35.91	35.92	51160
2015-04-15	36.10	36.12	36.00	36.07	58609
2015-04-16	36.02	36.12	35.97	36.12	42935
2015-04-17	36.01	36.01	35.81	35.94	68211
2015-04-20	36.02	36.02	35.87	35.98	45964
2015-04-21	36.04	36.07	35.91	35.91	37022
2015-04-22	36.01	36.03	35.91	35.92	37456
2015-04-23	35.86	36.14	35.86	36.00	64342
2015-04-24	36.13	36.21	36.05	36.15	34500
2015-04-27	36.31	36.31	36.13	36.16	195381
2015-04-28	36.13	36.16	36.04	36.15	60915
2015-04-29	36.07	36.07	35.90	35.97	58287
2015-04-30	35.93	35.93	35.75	35.83	47474
2015-05-01	35.92	35.92	35.79	35.87	26515
2015-05-04	35.90	36.02	35.83	35.89	85089
2015-05-05	35.80	35.88	35.66	35.70	38071
2015-05-06	35.81	35.81	35.50	35.58	112999
2015-05-07	35.51	35.66	35.47	35.64	66932
2015-05-08	35.85	36.05	35.78	35.93	41479
2015-05-11	35.92	35.92	35.65	35.74	39201
2015-05-12	35.63	35.74	35.55	35.72	36807
2015-05-13	35.78	35.87	35.68	35.76	34092
2015-05-14	35.78	35.96	35.76	35.96	90306
2015-05-15	36.02	36.07	35.89	36.07	79985
2015-05-18	36.05	36.05	35.88	35.96	110286
2015-05-19	36.02	36.02	35.80	35.80	40728
2015-05-20	35.79	35.99	35.79	35.93	49689
2015-05-21	35.77	36.04	35.77	36.03	47079
2015-05-22	35.87	36.00	35.86	35.91	56328
2015-05-26	35.99	35.99	35.70	35.83	183931
2015-05-27	35.91	35.97	35.78	35.97	43460
2015-05-28	36.13	36.13	35.79	35.90	33068
2015-05-29	35.78	35.96	35.75	35.80	46250
2015-06-01	35.85	35.85	35.66	35.73	34958
2015-06-02	35.60	35.72	35.60	35.67	141475
2015-06-03	35.65	35.75	35.55	35.55	75718
2015-06-04	35.61	35.65	35.50	35.57	42642
2015-06-05	35.41	35.47	35.25	35.36	48460
2015-06-08	35.34	35.45	35.26	35.37	36914
2015-06-09	35.39	35.39	35.14	35.25	77180
2015-06-10	35.34	35.45	35.34	35.44	37015
2015-06-11	35.56	35.59	35.46	35.52	33242
2015-06-12	35.42	35.52	35.40	35.42	60390
2015-06-15	35.26	35.39	35.26	35.34	48649
2015-06-16	35.39	35.46	35.19	35.46	44428
2015-06-17	35.51	35.53	35.22	35.50	26152
2015-06-18	35.53	35.63	35.51	35.60	26990
2015-06-19	35.50	35.65	35.43	35.53	28608
2015-06-22	35.55	35.77	35.55	35.71	61650
2015-06-23	35.56	35.69	35.56	35.66	53945
2015-06-24	35.58	35.66	35.53	35.62	57132
2015-06-25	35.60	35.61	35.51	35.54	35134
2015-06-26	35.48	35.51	35.36	35.47	32829
2015-06-29	35.21	35.33	35.15	35.21	55543
2015-06-30	35.26	35.32	35.15	35.25	39024
2015-07-01	35.42	35.42	35.19	35.25	56951
2015-07-02	34.99	35.24	34.97	35.07	59002
2015-07-06	35.04	35.06	34.83	34.96	57536
2015-07-07	35.13	35.13	34.73	35.06	64121
2015-07-08	34.95	34.95	34.70	34.70	41669
2015-07-09	34.94	35.08	34.79	34.79	53900
2015-07-10	35.05	35.05	34.90	34.99	33680
2015-07-13	35.21	35.21	34.99	35.10	45455
2015-07-14	35.17	35.23	35.05	35.20	29063
2015-07-15	35.25	35.25	35.12	35.21	39005
2015-07-16	35.40	35.40	35.18	35.23	210186
2015-07-17	35.19	35.34	35.19	35.34	37483
2015-07-20	35.32	35.34	35.18	35.31	83162
2015-07-21	35.36	35.36	35.19	35.24	93552
2015-07-22	35.22	35.22	35.11	35.20	26667
2015-07-23	35.15	35.24	35.09	35.09	55452
2015-07-24	35.09	35.21	34.95	35.03	26832
2015-07-27	34.95	35.00	34.87	34.97	24119
2015-07-28	35.05	35.06	34.86	35.01	49742
2015-07-29	35.00	35.19	35.00	35.16	35935
2015-07-30	35.12	35.14	35.03	35.14	18388
2015-07-31	35.26	35.31	35.14	35.28	42619
2015-08-03	35.21	35.25	35.10	35.23	42676
2015-08-04	35.15	35.25	35.10	35.15	26018
2015-08-05	35.16	35.25	35.10	35.18	45279
2015-08-06	35.19	35.19	34.99	35.06	34445
2015-08-07	35.05	35.13	35.00	35.05	101982
2015-08-10	35.12	35.23	35.01	35.22	37069
2015-08-11	35.15	35.17	35.02	35.10	43051
2015-08-12	35.06	35.10	34.93	35.06	92074
2015-08-13	35.14	35.14	34.94	35.07	43727
2015-08-14	34.93	35.09	34.93	35.08	36736
2015-08-17	34.96	35.15	34.96	35.13	32239
2015-08-18	34.99	35.10	34.96	35.06	102671
2015-08-19	34.96	35.04	34.81	34.98	32265
2015-08-20	34.79	34.85	34.56	34.56	102818
2015-08-21	34.57	34.60	34.20	34.20	87421
2015-08-24	33.58	33.99	21.50	33.83	251307
2015-08-25	34.26	34.30	33.54	33.54	127306
2015-08-26	33.94	34.07	33.64	34.07	81642
2015-08-27	34.24	34.37	34.04	34.33	115205
2015-08-28	34.31	34.37	34.22	34.33	53831
2015-08-31	34.33	34.35	34.16	34.25	61871
2015-09-01	33.83	33.95	33.69	33.72	57498
2015-09-02	33.92	34.02	33.78	34.02	43295
2015-09-03	34.03	34.18	34.01	34.01	67373
2015-09-04	33.78	33.91	33.76	33.79	53390
2015-09-08	34.11	34.15	34.00	34.13	35276
2015-09-09	34.19	34.27	34.02	34.02	35649
2015-09-10	34.05	34.17	33.95	34.03	93879
2015-09-11	34.07	34.18	34.02	34.18	38342
2015-09-14	34.23	34.23	34.03	34.11	125269
2015-09-15	34.15	34.16	34.02	34.16	62588
2015-09-16	34.11	34.33	34.11	34.29	33985
2015-09-17	34.24	34.57	34.17	34.45	83355
2015-09-18	34.16	34.33	34.08	34.24	82340
2015-09-21	34.24	34.26	34.06	34.09	70081
2015-09-22	33.99	33.99	33.79	33.86	130578
2015-09-23	34.00	34.00	33.81	33.82	129682
2015-09-24	33.81	33.90	33.70	33.87	75962
2015-09-25	33.90	34.21	33.77	33.88	76641
2015-09-28	33.74	33.77	33.51	33.63	89218
2015-09-29	33.59	33.66	33.47	33.64	45684
2015-09-30	33.83	33.85	33.67	33.85	99515
2015-10-01	33.78	33.87	33.74	33.87	142183
2015-10-02	33.68	34.04	33.62	34.04	37930
2015-10-05	34.05	34.25	34.05	34.20	101923
2015-10-06	34.33	34.34	34.15	34.19	100290
2015-10-07	34.26	34.43	34.26	34.42	30878
2015-10-08	34.26	34.54	34.26	34.54	61974
2015-10-09	34.58	34.61	34.45	34.55	51819
2015-10-12	34.55	34.64	34.50	34.58	117621
2015-10-13	34.55	34.55	34.37	34.46	67891
2015-10-14	34.41	34.55	34.41	34.47	172722
2015-10-15	34.50	34.69	34.48	34.69	95867
2015-10-16	34.72	34.74	34.60	34.72	94235
2015-10-19	34.65	34.68	34.51	34.68	74018
2015-10-20	34.65	34.65	34.51	34.61	48298
2015-10-21	34.64	34.75	34.57	34.60	50404
2015-10-22	34.71	34.84	34.69	34.82	67916
2015-10-23	34.86	34.94	34.82	34.88	79259
2015-10-26	34.84	34.91	34.80	34.89	55956
2015-10-27	34.77	34.85	34.73	34.83	77031
2015-10-28	34.85	34.94	34.69	34.88	34218
2015-10-29	34.76	34.78	34.66	34.68	72326
2015-10-30	34.67	34.80	34.65	34.73	79941
2015-11-02	34.70	34.86	34.70	34.85	74629
2015-11-03	34.81	34.88	34.73	34.86	86922
2015-11-04	34.86	34.86	34.74	34.78	53319
2015-11-05	34.85	34.85	34.66	34.76	113508
2015-11-06	34.69	34.69	34.50	34.62	170065
2015-11-09	34.52	34.55	34.34	34.45	170520
2015-11-10	34.44	34.49	34.36	34.46	115859
2015-11-11	34.60	34.60	34.46	34.47	88082
2015-11-12	34.36	34.46	34.31	34.33	208039
2015-11-13	34.30	34.33	34.20	34.25	135735
2015-11-16	34.26	34.41	34.22	34.41	257433
2015-11-17	34.36	34.49	34.33	34.42	230314
2015-11-18	34.49	34.61	34.43	34.60	1266976
2015-11-19	34.60	34.70	34.60	34.62	281576
2015-11-20	34.73	34.76	34.63	34.67	152374
2015-11-23	34.61	34.67	34.59	34.63	155733
2015-11-24	34.55	34.69	34.52	34.64	140272
2015-11-25	34.61	34.73	34.61	34.69	99076
2015-11-27	34.73	34.73	34.63	34.67	116009
2015-11-30	34.68	34.68	34.59	34.64	196052
2015-12-01	34.77	34.89	34.73	34.86	581735
2015-12-02	34.87	34.87	34.69	34.70	207658
2015-12-03	34.74	34.76	34.34	34.41	224410
2015-12-04	34.38	34.67	34.38	34.67	156228
2015-12-07	34.61	34.61	34.51	34.59	211333
2015-12-08	34.45	34.51	34.28	34.42	534395
2015-12-09	34.44	34.50	34.26	34.32	364881
2015-12-10	34.43	34.44	34.31	34.33	450460
2015-12-11	34.31	34.31	34.11	34.14	420298
2015-12-14	34.18	34.27	33.98	34.04	544494
2015-12-15	34.16	34.25	34.12	34.16	659689
2015-12-16	34.36	34.43	34.19	34.34	350849
2015-12-17	34.50	34.53	34.23	34.25	439903
2015-12-18	34.28	34.33	34.10	34.13	692262
2015-12-21	34.35	34.35	34.07	34.14	655086
2015-12-22	34.14	34.27	34.13	34.26	1068266
2015-12-23	34.39	34.42	34.28	34.39	715450
2015-12-24	34.42	34.48	34.28	34.43	289856
2015-12-28	34.32	34.32	34.12	34.24	492446
2015-12-29	34.40	34.40	34.24	34.27	447027
2015-12-30	34.25	34.29	34.15	34.17	222978
2015-12-31	34.19	34.21	34.05	34.05	187319
2016-01-04	33.76	34.07	33.72	33.89	565034
2016-01-05	33.94	33.97	33.77	33.89	101537
2016-01-06	33.66	33.79	33.66	33.73	1317743
2016-01-07	33.47	33.56	33.41	33.44	152934
2016-01-08	33.61	33.61	33.28	33.28	450608
2016-01-11	33.36	33.37	33.15	33.28	731271
2016-01-12	33.37	33.41	33.26	33.41	49270
2016-01-13	33.54	33.54	33.12	33.12	176488
2016-01-14	33.20	33.33	33.07	33.28	171116
2016-01-15	32.91	33.00	32.80	32.95	573997
2016-01-19	33.14	33.14	32.85	32.96	642190
2016-01-20	32.77	32.87	32.51	32.80	100660
2016-01-21	32.76	32.91	32.74	32.85	242067
2016-01-22	33.17	33.17	33.01	33.11	248393
2016-01-25	33.12	33.14	32.91	32.91	451802
2016-01-26	33.00	33.20	33.00	33.17	207252
2016-01-27	33.12	33.28	33.02	33.04	80945
2016-01-28	33.09	33.20	33.02	33.16	246850
2016-01-29	33.32	33.51	33.27	33.51	301059
2016-02-01	33.41	33.51	33.36	33.47	334018
2016-02-02	33.34	33.40	33.19	33.24	52346
2016-02-03	33.38	33.39	33.08	33.29	43283
2016-02-04	33.27	33.45	33.27	33.38	78475
2016-02-05	33.33	33.33	33.07	33.14	170931
2016-02-08	32.98	33.05	32.85	32.99	157507
2016-02-09	32.85	33.01	32.85	32.95	67038
2016-02-10	33.12	33.17	32.91	32.92	43202
2016-02-11	32.75	32.90	32.71	32.85	60847
2016-02-12	32.97	32.97	32.80	32.97	60004
2016-02-16	33.18	33.20	33.04	33.20	47623
2016-02-17	33.26	33.44	33.26	33.42	36557
2016-02-18	33.40	33.52	33.36	33.40	44989
2016-02-19	33.39	33.43	33.34	33.41	84514
2016-02-22	33.49	33.62	33.49	33.60	50037
2016-02-23	33.49	33.52	33.36	33.43	108104
2016-02-24	33.25	33.48	33.24	33.46	149971
2016-02-25	33.65	33.65	33.47	33.63	90074
2016-02-26	33.70	33.70	33.55	33.58	49250
2016-02-29	33.63	33.68	33.52	33.55	76547
2016-03-01	33.73	33.84	33.67	33.82	58941
2016-03-02	33.83	33.92	33.77	33.91	70303
2016-03-03	33.91	33.91	33.91	34.07	40338
2016-03-04	34.16	34.18	34.03	34.11	84158
2016-03-07	33.99	34.13	33.95	34.10	59432
2016-03-08	34.10	34.10	34.10	34.03	61374
2016-03-09	34.04	34.11	33.97	34.03	56294
2016-03-10	34.03	34.03	34.03	33.99	48472
2016-03-11	33.99	33.99	33.99	34.35	43614
2016-03-14	34.26	34.35	34.20	34.31	35128
2016-03-15	34.30	34.30	34.30	34.23	6192
2016-03-16	34.13	34.39	34.08	34.39	20571
2016-03-17	34.45	34.61	34.37	34.61	67511
2016-03-18	34.68	34.70	34.58	34.65	122215
2016-03-21	34.59	34.67	34.50	34.65	80391
2016-03-22	34.67	34.67	34.54	34.54	86795
2016-03-23	34.50	34.59	34.46	34.52	67834
2016-03-24	34.42	34.50	34.29	34.42	54117
2016-03-28	34.55	34.55	34.36	34.48	98707
2016-03-29	34.50	34.70	34.42	34.70	80207
2016-03-30	34.80	34.88	34.73	34.83	87498
2016-03-31	34.72	34.87	34.72	34.80	77205
2016-04-01	34.65	34.79	34.53	34.77	43420
2016-04-04	34.60	34.66	34.53	34.60	70510
2016-04-05	34.60	34.60	34.60	34.43	70599
2016-04-06	34.50	34.62	34.36	34.62	62243
2016-04-07	34.39	34.54	34.35	34.46	114084
2016-04-08	34.65	34.69	34.52	34.61	128254
2016-04-11	34.65	34.73	34.54	34.54	77653
2016-04-12	34.65	34.75	34.53	34.69	63645
2016-04-13	34.93	34.95	34.77	34.95	94170
2016-04-14	35.00	35.02	34.84	34.91	64296
2016-04-15	35.01	35.01	34.83	34.94	72413
2016-04-18	34.93	35.04	34.85	35.04	138590
2016-04-19	35.13	35.18	35.07	35.17	80243
2016-04-20	35.25	35.25	35.11	35.16	87358
2016-04-21	35.18	35.18	34.95	35.04	82195
2016-04-22	35.10	35.10	34.92	35.04	122304
2016-04-25	35.05	35.05	34.87	34.95	38519
2016-04-26	34.94	35.02	34.90	35.01	52854
2016-04-27	35.06	35.12	34.91	35.10	87649
2016-04-28	35.05	35.10	34.85	34.96	77279
2016-04-29	34.97	34.97	34.77	34.91	44369
2016-05-02	35.05	35.05	34.90	35.00	55728
2016-05-03	34.88	34.95	34.80	34.86	42699
2016-05-04	34.70	34.79	34.63	34.70	92749
2016-05-05	34.79	34.80	34.66	34.72	31156
2016-05-06	34.77	34.80	34.68	34.78	45544
2016-05-09	34.84	34.86	34.72	34.78	70847
2016-05-10	34.88	35.00	34.85	34.98	70109
2016-05-11	34.85	34.99	34.81	34.89	89975
2016-05-12	35.02	35.02	34.71	34.86	75457
2016-05-13	34.81	34.84	34.68	34.75	75079
2016-05-16	34.80	34.92	34.73	34.88	53474
2016-05-17	34.85	34.87	34.65	34.74	59128
2016-05-18	34.75	34.84	34.57	34.62	57945
2016-05-19	34.64	34.64	34.43	34.50	55667
2016-05-20	34.63	34.75	34.51	34.65	80757
2016-05-23	34.73	34.73	34.57	34.60	48300
2016-05-24	34.67	34.89	34.67	34.84	80088
2016-05-25	34.93	35.00	34.86	34.97	54310
2016-05-26	35.00	35.05	34.86	34.99	59368
2016-05-27	35.05	35.12	34.96	35.05	68519
2016-05-31	35.14	35.16	34.91	35.05	94589
2016-06-01	35.04	35.05	34.89	35.01	106425
2016-06-02	35.00	35.13	34.94	35.11	60234
2016-06-03	35.18	35.28	35.10	35.27	168248
2016-06-06	35.21	35.34	35.19	35.30	207518
2016-06-07	35.31	35.46	35.27	35.42	123576
2016-06-08	35.38	35.50	35.34	35.49	48515
2016-06-09	35.47	35.48	35.28	35.40	101412
2016-06-10	35.11	35.28	35.07	35.10	76879
2016-06-13	35.00	35.18	34.96	35.02	67156
2016-06-14	35.00	35.28	34.79	34.89	92783
2016-06-15	34.92	35.21	34.87	35.02	126398
2016-06-16	34.84	35.03	34.76	35.03	97069
2016-06-17	35.09	35.09	34.85	35.01	188662
2016-06-20	35.22	35.41	35.09	35.19	136696
2016-06-21	35.26	35.31	35.12	35.25	129043
2016-06-22	35.34	35.34	35.14	35.25	183484
2016-06-23	35.47	35.49	35.29	35.49	101204
2016-06-24	34.61	35.25	34.25	34.78	139351
2016-06-27	34.61	34.75	34.46	34.58	126021
2016-06-28	34.75	34.95	34.74	34.93	124983
2016-06-29	35.18	35.21	34.92	35.11	60654
2016-06-30	35.22	35.38	35.15	35.30	61474
2016-07-01	35.37	35.50	35.37	35.44	21978
2016-07-05	35.05	35.50	35.05	35.11	108147
2016-07-06	35.08	35.23	34.90	35.17	114396
2016-07-07	35.15	35.32	35.07	35.13	111293
2016-07-08	35.24	35.42	35.24	35.41	53866
2016-07-11	35.59	35.65	35.47	35.51	75519
2016-07-12	35.70	35.70	35.54	35.59	90175
2016-07-13	35.67	35.67	35.56	35.61	55501
2016-07-14	35.68	35.69	35.60	35.67	54616
2016-07-15	35.69	35.69	35.53	35.58	67296
2016-07-18	35.55	35.65	35.55	35.58	77331
2016-07-19	35.63	35.68	35.50	35.60	128347
2016-07-20	35.65	35.71	35.57	35.68	104236
2016-07-21	35.67	35.71	35.54	35.58	79908
2016-07-22	35.70	35.72	35.57	35.67	85937
2016-07-25	35.79	35.79	35.55	35.64	54000
2016-07-26	35.62	35.73	35.55	35.61	55026
2016-07-27	35.72	35.84	35.57	35.71	97575
2016-07-28	35.80	35.81	35.61	35.73	55514
2016-07-29	35.81	35.99	35.72	35.92	147173
2016-08-01	35.85	35.92	35.73	35.83	233436
2016-08-02	35.74	35.74	35.55	35.60	107982
2016-08-03	35.63	35.69	35.56	35.69	42469
2016-08-04	35.73	35.84	35.68	35.69	57112
2016-08-05	35.88	35.88	35.67	35.83	42380
2016-08-08	35.89	35.94	35.77	35.79	214323
2016-08-09	35.89	36.00	35.85	35.94	53716
2016-08-10	36.00	36.06	35.93	36.01	119567
2016-08-11	35.98	36.13	35.98	36.03	126388
2016-08-12	36.10	36.13	35.90	36.05	47475
2016-08-15	36.15	36.17	36.03	36.09	294277
2016-08-16	36.12	36.12	35.94	36.05	126134
2016-08-17	36.02	36.06	35.90	36.01	69534
2016-08-18	36.02	36.15	36.02	36.13	47999
2016-08-19	36.07	36.11	35.92	36.06	73258
2016-08-22	36.04	36.17	35.94	36.08	60379
2016-08-23	36.15	36.17	36.02	36.07	39869
2016-08-24	36.14	36.20	36.01	36.03	68797
2016-08-25	36.01	36.09	35.93	36.01	32110
2016-08-26	36.07	36.19	35.85	35.90	75509
2016-08-29	35.94	36.07	35.90	36.02	39935
2016-08-30	36.06	36.15	35.90	35.99	60225
2016-08-31	35.93	36.05	35.83	35.96	92091
2016-09-01	36.17	36.21	35.83	36.02	157865
2016-09-02	36.13	36.17	36.00	36.10	40222
2016-09-06	36.17	36.26	36.08	36.22	32024
2016-09-07	36.28	36.32	36.15	36.25	371580
2016-09-08	36.22	36.28	36.07	36.10	53929
2016-09-09	36.03	36.03	35.62	35.73	129594
2016-09-12	35.69	35.91	35.60	35.85	58520
2016-09-13	35.79	35.79	35.40	35.56	71213
2016-09-14	35.57	35.65	35.42	35.55	57924
2016-09-15	35.56	35.74	35.41	35.71	62200
2016-09-16	35.54	35.68	35.50	35.58	34788
2016-09-19	35.71	35.77	35.59	35.67	59034
2016-09-20	35.77	35.77	35.60	35.64	80942
2016-09-21	35.75	36.02	35.66	35.95	129968
2016-09-22	36.13	36.24	36.04	36.04	75593
2016-09-23	36.07	36.16	35.99	36.01	47608
2016-09-26	35.94	36.00	35.78	35.92	65531
2016-09-27	36.05	36.11	35.94	36.06	67729
2016-09-28	36.07	36.16	35.93	36.16	78767
2016-09-29	36.03	36.16	35.93	35.97	55611
2016-09-30	35.99	36.13	35.98	36.09	34169
2016-10-03	35.95	36.05	35.90	35.85	53755
2016-10-04	35.91	35.99	35.67	35.80	94780
2016-10-05	35.83	35.89	35.75	35.79	61224
2016-10-06	35.82	35.82	35.67	35.76	59261
2016-10-07	35.71	35.77	35.56	35.64	50796
2016-10-10	35.80	35.85	35.64	35.72	57222
2016-10-11	35.70	35.70	35.48	35.54	72733
2016-10-12	35.58	35.58	35.43	35.52	109480
2016-10-13	35.38	35.57	35.31	35.46	44802
2016-10-14	35.50	35.63	35.41	35.46	46477
2016-10-17	35.41	35.50	35.37	35.46	34286
2016-10-18	35.56	35.65	35.50	35.61	85294
2016-10-19	35.65	35.73	35.58	35.68	112858
2016-10-20	35.61	35.71	35.52	35.64	56452
2016-10-21	35.61	35.68	35.54	35.68	57990
2016-10-24	35.60	35.75	35.59	35.67	56889
2016-10-25	35.65	35.69	35.56	35.65	134440
2016-10-26	35.56	35.63	35.44	35.55	78328
2016-10-27	35.56	35.56	35.36	35.43	54662
2016-10-28	35.45	35.48	35.34	35.43	46936
2016-10-31	35.41	35.47	35.37	35.37	107189
2016-11-01	35.52	35.52	35.24	35.34	83272
2016-11-02	35.35	35.37	35.22	35.22	67035
2016-11-03	35.30	35.30	35.15	35.15	46688
2016-11-04	35.15	35.27	35.13	35.20	72513
2016-11-07	35.33	35.45	35.25	35.42	77539
2016-11-08	35.43	35.49	35.35	35.39	76035
2016-11-09	35.10	35.39	35.08	35.30	98321
2016-11-10	35.25	35.36	35.01	35.13	76718
2016-11-11	35.09	35.13	35.01	35.09	85246
2016-11-14	35.10	35.10	34.82	34.98	110061
2016-11-15	34.98	35.15	34.92	35.10	73697
2016-11-16	35.23	35.23	34.99	35.04	166938
2016-11-17	35.04	35.16	34.97	35.05	296724
2016-11-18	35.18	35.20	34.90	34.99	138133
2016-11-21	35.13	35.13	34.89	35.08	106621
2016-11-22	35.13	35.19	35.03	35.18	70908
2016-11-23	35.17	35.17	34.92	35.02	203038
2016-11-25	35.16	35.17	34.97	35.08	37423
2016-11-28	35.16	35.16	35.04	35.09	190186
2016-11-29	35.13	35.25	35.00	35.18	199978
2016-11-30	35.18	35.19	35.08	35.08	225212
2016-12-01	35.01	35.07	34.92	35.00	239342
2016-12-02	35.00	35.10	34.88	35.05	246839
2016-12-05	35.15	35.22	34.98	35.10	286758
2016-12-06	35.22	35.26	35.13	35.24	225057
2016-12-07	35.21	35.52	35.19	35.51	260522
2016-12-08	35.39	35.51	35.36	35.46	364001
2016-12-09	35.56	35.58	35.37	35.49	368437
2016-12-12	35.51	35.51	35.35	35.43	391236
2016-12-13	35.60	35.62	35.49	35.55	334701
2016-12-14	35.50	35.67	35.28	35.28	473912
2016-12-15	35.37	35.41	35.23	35.30	356986
2016-12-16	35.36	35.37	35.23	35.28	519560
2016-12-19	35.44	35.44	35.28	35.33	603899
2016-12-20	35.37	35.51	35.34	35.38	313026
2016-12-21	35.35	35.46	35.32	35.32	343900
2016-12-22	35.79	35.79	35.27	35.36	448123
2016-12-23	35.43	35.43	35.32	35.42	333904
2016-12-27	35.40	35.44	35.30	35.18	272983
2016-12-28	35.31	35.31	35.09	35.15	136138
2016-12-29	35.25	35.30	35.13	35.24	285017
2016-12-30	35.29	35.29	35.15	35.23	276522
2017-01-03	35.28	35.30	35.21	35.28	680772
2017-01-04	35.32	35.55	35.32	35.53	395052
2017-01-05	35.55	35.56	35.47	35.49	222144
2017-01-06	35.43	35.56	35.43	35.46	205129
2017-01-09	35.50	35.53	35.43	35.50	663169
2017-01-10	35.46	35.55	35.45	35.51	106668
2017-01-11	35.52	35.63	35.45	35.63	153547
2017-01-12	35.61	35.66	35.50	35.55	234332
2017-01-13	35.60	35.62	35.52	35.62	252402
2017-01-17	35.69	35.69	35.54	35.56	880495
2017-01-18	35.60	35.60	35.46	35.49	112401
2017-01-19	35.43	35.47	35.36	35.37	257105
2017-01-20	35.39	35.52	35.39	35.47	284935
2017-01-23	35.52	35.57	35.44	35.57	761379
2017-01-24	35.49	35.63	35.49	35.63	158448
2017-01-25	35.66	35.67	35.60	35.64	59061
2017-01-26	35.70	35.70	35.58	35.67	73987
2017-01-27	35.56	35.67	35.56	35.61	90306
2017-01-30	35.56	35.56	35.45	35.53	348953
2017-01-31	35.44	35.57	35.44	35.57	66615
2017-02-01	35.60	35.65	35.50	35.65	76830
2017-02-02	35.64	35.66	35.55	35.56	93109
2017-02-03	35.71	35.75	35.64	35.70	212602
2017-02-06	35.72	35.72	35.63	35.69	51643
2017-02-07	35.65	35.72	35.65	35.70	45753
2017-02-08	35.74	35.84	35.71	35.84	79138
2017-02-09	35.83	35.84	35.77	35.83	43884
2017-02-10	35.86	35.93	35.80	35.93	75279
2017-02-13	35.95	35.96	35.90	35.91	54109
2017-02-14	35.79	35.93	35.79	35.92	92780
2017-02-15	35.87	36.00	35.85	35.96	102903
2017-02-16	35.97	36.06	35.96	36.06	52634
2017-02-17	36.04	36.09	36.00	36.09	65547
2017-02-21	36.17	36.18	36.03	36.18	58408
2017-02-22	36.04	36.21	36.04	36.21	71468
2017-02-23	36.16	36.22	36.13	36.19	121169
2017-02-24	36.19	36.25	36.08	36.23	79276
2017-02-27	36.22	36.24	36.16	36.23	105901
2017-02-28	36.20	36.24	36.12	36.20	38398
2017-03-01	36.20	36.30	36.14	36.27	69946
2017-03-02	36.29	36.29	36.10	36.15	62820
2017-03-03	36.16	36.19	36.07	36.12	53167
2017-03-06	36.14	36.15	36.08	36.15	43971
2017-03-07	36.12	36.12	36.01	36.08	84371
2017-03-08	36.00	36.08	35.92	35.95	148393
2017-03-09	35.96	35.98	35.81	35.85	52623
2017-03-10	35.99	36.01	35.90	36.01	140691
2017-03-13	35.99	36.05	35.97	36.05	60003
2017-03-14	35.98	36.00	35.90	35.98	52364
2017-03-15	36.06	36.29	35.98	36.24	62039
2017-03-16	36.30	36.31	36.22	36.25	99935
2017-03-17	36.24	36.34	36.24	36.30	73614
2017-03-20	36.29	36.33	36.24	36.30	59284
2017-03-21	36.39	36.40	36.16	36.22	64480
2017-03-22	36.17	36.27	36.16	36.21	49086
2017-03-23	36.29	36.31	36.14	36.19	62613
2017-03-24	36.23	36.34	36.20	36.29	181055
2017-03-27	36.29	36.35	36.18	36.30	152064
2017-03-28	36.31	36.41	36.28	36.32	74362
2017-03-29	36.33	36.47	36.31	36.47	70940
2017-03-30	36.42	36.44	36.37	36.43	66321
2017-03-31	36.35	36.43	36.35	36.35	126320
2017-04-03	36.40	36.46	36.33	36.32	125605
2017-04-04	36.25	36.34	36.21	36.31	76674
2017-04-05	36.30	36.38	36.26	36.26	49978
2017-04-06	36.34	36.34	36.19	36.30	60717
2017-04-07	36.32	36.33	36.20	36.25	117298
2017-04-10	36.24	36.28	36.20	36.27	57927
2017-04-11	36.28	36.36	36.18	36.36	63543
2017-04-12	36.36	36.36	36.25	36.36	70533
2017-04-13	36.41	36.41	36.23	36.31	48850
2017-04-17	36.31	36.39	36.26	36.39	65986
2017-04-18	36.25	36.39	36.25	36.38	60925
2017-04-19	36.40	36.40	36.28	36.33	43822
2017-04-20	36.43	36.44	36.35	36.42	67298
2017-04-21	36.42	36.44	36.36	36.42	70342
2017-04-24	36.50	36.64	36.50	36.64	54169
2017-04-25	36.63	36.71	36.62	36.66	173322
2017-04-26	36.61	36.71	36.60	36.64	197897
2017-04-27	36.64	36.72	36.64	36.65	86554
2017-04-28	36.68	36.71	36.61	36.64	61329
2017-05-01	36.64	36.73	36.64	36.73	206155
2017-05-02	36.75	36.80	36.70	36.80	64212
2017-05-03	36.77	36.77	36.70	36.75	85684
2017-05-04	36.73	36.75	36.58	36.75	60440
2017-05-05	36.78	36.86	36.70	36.86	76476
2017-05-08	36.81	36.82	36.70	36.80	42008
2017-05-09	36.78	36.79	36.69	36.69	105106
2017-05-10	36.75	36.80	36.75	36.80	70216
2017-05-11	36.75	36.79	36.65	36.73	112571
2017-05-12	36.79	36.88	36.76	36.88	94830
2017-05-15	36.91	36.95	36.86	36.87	85499
2017-05-16	36.98	37.01	36.92	37.00	351132
2017-05-17	36.88	37.01	36.84	36.87	71921
2017-05-18	36.78	36.90	36.77	36.79	77949
2017-05-19	36.91	37.03	36.87	37.02	47625
2017-05-22	37.04	37.06	36.97	37.06	36021
2017-05-23	37.10	37.10	36.98	36.99	164985
2017-05-24	37.05	37.11	36.97	37.04	67737
2017-05-25	37.15	37.18	37.07	37.17	131315
2017-05-26	37.10	37.17	37.06	37.08	81070
2017-05-30	37.09	37.21	37.08	37.10	63654
2017-05-31	37.20	37.20	37.09	37.19	45079
2017-06-01	37.17	37.29	37.10	37.23	60903
2017-06-02	37.36	37.47	37.29	37.46	57627
2017-06-05	37.41	37.43	37.32	37.40	54672
2017-06-06	37.40	37.43	37.33	37.40	71410
2017-06-07	37.42	37.42	37.32	37.38	62321
2017-06-08	37.35	37.41	37.31	37.39	92074
2017-06-09	37.31	37.43	37.21	37.31	69521
2017-06-12	37.26	37.31	37.16	37.29	62321
2017-06-13	37.34	37.40	37.28	37.32	71252
2017-06-14	37.54	37.55	37.37	37.46	53251
2017-06-15	37.40	37.40	37.17	37.27	172016
2017-06-16	37.38	37.39	37.27	37.39	61684
2017-06-19	37.45	37.49	37.36	37.47	82350
2017-06-20	37.39	37.51	37.31	37.39	77182
2017-06-21	37.37	37.42	37.31	37.38	54337
2017-06-22	37.31	37.42	37.31	37.39	65828
2017-06-23	37.41	37.45	37.30	37.44	58028
2017-06-26	37.50	37.56	37.44	37.50	74383
2017-06-27	37.41	37.48	37.27	37.27	92911
2017-06-28	37.39	37.50	37.31	37.41	74433
2017-06-29	37.43	37.43	37.13	37.26	73197
2017-06-30	37.29	37.32	37.22	37.27	44304
2017-07-03	37.57	37.57	37.13	37.13	150537
2017-07-05	37.19	37.28	37.14	37.02	162044
2017-07-06	36.92	36.92	36.79	36.85	78045
2017-07-07	36.85	36.91	36.81	36.90	68884
2017-07-10	36.87	36.97	36.86	36.95	87139
2017-07-11	36.89	36.99	36.86	36.90	118177
2017-07-12	37.13	37.20	37.09	37.18	82564
2017-07-13	37.20	37.28	37.08	37.17	67048
2017-07-14	37.22	37.34	37.20	37.31	66261
2017-07-17	37.30	37.33	37.22	37.31	60258
2017-07-18	37.31	37.38	37.26	37.38	74480
2017-07-19	37.40	37.47	37.37	37.47	61374
2017-07-20	37.48	37.55	37.44	37.49	34939
2017-07-21	37.44	37.52	37.40	37.52	84514
2017-07-24	37.48	37.50	37.38	37.49	73825
2017-07-25	37.54	37.54	37.40	37.45	54292
2017-07-26	37.46	37.55	37.38	37.54	54802
2017-07-27	37.58	37.58	37.36	37.40	46995
2017-07-28	37.44	37.49	37.35	37.49	87110
2017-07-31	37.52	37.58	37.46	37.52	78028
2017-08-01	37.57	37.62	37.49	37.62	87045
2017-08-02	37.57	37.64	37.53	37.53	78588
2017-08-03	37.59	37.64	37.53	37.56	48061
2017-08-04	37.61	37.64	37.53	37.62	36540
2017-08-07	37.53	37.65	37.53	37.65	96195
2017-08-08	37.62	37.67	37.55	37.57	95726
2017-08-09	37.51	37.56	37.46	37.48	610340
2017-08-10	37.46	37.48	37.29	37.34	80662
2017-08-11	37.37	37.40	37.25	37.36	66036
2017-08-14	37.47	37.53	37.38	37.50	59064
2017-08-15	37.49	37.49	37.34	37.37	73715
2017-08-16	37.48	37.60	37.45	37.48	90897
2017-08-17	37.52	37.52	37.32	37.35	100506
2017-08-18	37.36	37.41	37.32	37.36	135244
2017-08-21	37.37	37.40	37.32	37.40	63850
2017-08-22	37.43	37.52	37.42	37.45	130313
2017-08-23	37.45	37.54	37.43	37.50	74189
2017-08-24	37.53	37.55	37.45	37.48	60012
2017-08-25	37.57	37.60	37.47	37.56	69213
2017-08-28	37.59	37.70	37.50	37.58	55475
2017-08-29	37.49	37.59	37.46	37.58	129532
2017-08-30	37.53	37.61	37.50	37.60	58850
2017-08-31	37.62	37.78	37.49	37.74	81831
2017-09-01	37.78	37.78	37.69	37.75	93865
2017-09-05	37.72	37.76	37.62	37.70	53980
2017-09-06	37.76	37.79	37.67	37.70	535154
2017-09-07	37.78	37.87	37.76	37.86	81844
2017-09-08	37.86	37.87	37.75	37.83	117042
2017-09-11	37.90	37.95	37.80	37.93	61276
2017-09-12	37.97	37.97	37.88	37.95	55562
2017-09-13	37.86	37.94	37.82	37.85	58980
2017-09-14	37.77	37.90	37.77	37.88	97980
2017-09-15	37.92	37.94	37.80	37.94	374042
2017-09-18	37.95	38.00	37.90	37.95	117957
2017-09-19	37.97	38.01	37.92	37.98	55775
2017-09-20	38.00	38.03	37.82	37.89	77358
2017-09-21	37.94	37.97	37.85	37.92	53769
2017-09-22	37.91	37.95	37.87	37.94	59546
2017-09-25	37.89	37.93	37.81	37.91	88575
2017-09-26	37.87	37.91	37.81	37.81	152190
2017-09-27	37.90	37.90	37.75	37.87	89990
2017-09-28	37.72	37.90	37.72	37.86	67978
2017-09-29	37.91	37.97	37.87	37.97	258372
2017-10-02	37.99	38.01	37.93	37.84	71675
2017-10-03	37.92	37.93	37.81	37.93	85759
2017-10-04	38.01	38.01	37.87	37.87	170463
2017-10-05	37.96	37.98	37.86	37.96	96100
2017-10-06	37.92	37.94	37.85	37.87	115831
2017-10-09	37.82	37.95	37.82	37.87	2921631
2017-10-10	38.02	38.04	37.96	38.04	212743
2017-10-11	38.04	38.12	38.00	38.07	116500
2017-10-12	38.01	38.10	38.01	38.09	88072
2017-10-13	38.15	38.20	38.09	38.12	120231
2017-10-16	38.21	38.22	38.10	38.10	131993
2017-10-17	38.08	38.17	38.07	38.16	84173
2017-10-18	38.18	38.18	38.10	38.10	123398
2017-10-19	38.04	38.14	38.01	38.08	63176
2017-10-20	38.18	38.18	38.08	38.14	55144
2017-10-23	38.22	38.22	38.08	38.11	84046
2017-10-24	38.11	38.13	38.05	38.10	108353
2017-10-25	38.05	38.07	37.90	37.96	76966
2017-10-26	38.07	38.07	37.95	37.99	82758
2017-10-27	37.99	38.15	37.99	38.14	78627
2017-10-30	38.14	38.18	38.10	38.14	215394
2017-10-31	38.20	38.23	38.14	38.16	155698
2017-11-01	38.37	38.37	38.16	38.24	231827
2017-11-02	38.22	38.27	38.19	38.27	59794
2017-11-03	38.25	38.29	38.21	38.23	94562
2017-11-06	38.25	38.38	38.23	38.35	71851
2017-11-07	38.35	38.37	38.25	38.32	182434
2017-11-08	38.32	38.36	38.23	38.35	153052
2017-11-09	38.24	38.31	38.13	38.18	111524
2017-11-10	38.14	38.17	38.05	38.07	108857
2017-11-13	38.00	38.14	37.99	38.13	94135
2017-11-14	38.07	38.11	38.01	38.11	79905
2017-11-15	38.04	38.08	37.97	38.01	121471
2017-11-16	38.22	38.23	38.14	38.18	312112
2017-11-17	38.23	38.24	38.13	38.20	90795
2017-11-20	38.22	38.25	38.15	38.23	133402
2017-11-21	38.31	38.40	38.29	38.37	105219
2017-11-22	38.42	38.44	38.36	38.44	129166
2017-11-24	38.44	38.49	38.42	38.48	50186
2017-11-27	38.49	38.49	38.34	38.34	555453
2017-11-28	38.42	38.54	38.37	38.54	120572
2017-11-29	38.53	38.53	38.37	38.38	243321
2017-11-30	38.49	38.52	38.44	38.49	139788
2017-12-01	38.33	38.50	38.25	38.48	126756
2017-12-04	38.60	38.60	38.44	38.48	134894
2017-12-05	38.46	38.52	38.41	38.46	113708
2017-12-06	38.44	38.47	38.32	38.44	152625
2017-12-07	38.44	38.51	38.42	38.44	144498
2017-12-08	38.54	38.54	38.43	38.45	433472
2017-12-11	38.49	38.57	38.47	38.55	427856
2017-12-12	38.54	38.56	38.40	38.53	132158
2017-12-13	38.54	38.67	38.51	38.57	114340
2017-12-14	38.56	38.62	38.55	38.56	335339
2017-12-15	38.60	38.66	38.55	38.64	95992
2017-12-18	38.77	38.79	38.66	38.74	350806
2017-12-19	38.82	38.96	38.60	38.64	145052
2017-12-20	38.67	38.69	38.53	38.53	252151
2017-12-21	38.65	38.70	38.58	38.65	277872
2017-12-22	38.70	38.70	38.55	38.61	174220
2017-12-26	38.65	38.74	38.61	38.68	167099
2017-12-27	38.73	38.77	38.68	37.97	169615
2017-12-28	38.12	38.12	37.96	38.06	240444
2017-12-29	38.13	38.14	38.00	38.04	151459
2018-01-02	38.15	38.18	38.01	38.17	174643
2018-01-03	38.20	38.30	38.20	38.26	159158
2018-01-04	38.35	38.41	38.29	38.41	324974
2018-01-05	38.46	38.48	38.38	38.48	145860
2018-01-08	38.42	38.49	38.41	38.47	558060
2018-01-09	38.48	38.48	38.41	38.44	205868
2018-01-10	38.36	38.41	38.30	38.37	202612
2018-01-11	38.45	38.51	38.37	38.51	131909
2018-01-12	38.55	38.66	38.48	38.66	277231
2018-01-16	38.69	38.75	38.55	38.55	377971
2018-01-17	38.72	38.77	38.62	38.73	138186
2018-01-18	38.75	38.75	38.63	38.65	132373
2018-01-19	38.66	38.74	38.62	38.73	192436
2018-01-22	38.71	38.81	38.64	38.76	196850
2018-01-23	38.83	38.91	38.81	38.91	127349
2018-01-24	38.98	38.98	38.82	38.93	103022
2018-01-25	38.93	38.99	38.85	38.89	248855
2018-01-26	38.95	39.05	38.92	39.00	206162
2018-01-29	38.88	38.95	38.83	38.87	149591
2018-01-30	38.73	38.79	38.61	38.70	116355
2018-01-31	38.78	38.80	38.61	38.71	138443
2018-02-01	38.59	38.76	38.55	38.58	117044
2018-02-02	38.48	38.50	38.20	38.22	906369
2018-02-05	38.10	38.10	37.54	37.65	301168
2018-02-06	37.47	37.84	37.33	37.72	171547
2018-02-07	37.72	37.95	37.62	37.70	300999
2018-02-08	37.71	37.71	37.16	37.16	370135
2018-02-09	37.25	37.39	36.94	37.24	199610
2018-02-12	37.41	37.59	37.31	37.50	302913
2018-02-13	37.43	37.55	37.38	37.54	136562
2018-02-14	37.48	37.78	37.37	37.78	260915
2018-02-15	37.86	37.96	37.74	37.94	124552
2018-02-16	37.92	38.15	37.90	38.06	124341
2018-02-20	37.96	38.00	37.81	37.87	163324
2018-02-21	37.93	38.04	37.75	37.75	73916
2018-02-22	37.83	37.94	37.75	37.81	130804
2018-02-23	37.91	38.05	37.82	38.05	74051
2018-02-26	38.18	38.25	38.08	38.23	167254
2018-02-27	38.14	38.23	37.95	37.97	87040
2018-02-28	38.00	38.02	37.79	37.81	93467
2018-03-01	37.79	37.84	37.53	37.61	119381
2018-03-02	37.51	37.71	37.46	37.70	156838
2018-03-05	37.61	37.83	37.60	37.81	90434
2018-03-06	37.75	37.93	37.75	37.82	127892
2018-03-07	37.80	37.90	37.76	37.89	96483
2018-03-08	37.94	37.96	37.87	37.93	69456
2018-03-09	38.02	38.21	37.96	38.16	141043
2018-03-12	38.16	38.21	38.09	38.16	114031
2018-03-13	38.17	38.29	38.01	38.08	104122
2018-03-14	38.17	38.17	38.01	38.04	90318
2018-03-15	38.12	38.16	38.01	38.08	240412
2018-03-16	38.04	38.09	38.01	38.05	67704
2018-03-19	38.07	38.07	37.75	37.87	103536
2018-03-20	37.87	37.90	37.81	37.87	78376
2018-03-21	37.80	37.94	37.80	37.83	137832
2018-03-22	37.75	37.81	37.55	37.59	80402
2018-03-23	37.61	37.61	37.29	37.34	139732
2018-03-26	37.54	37.64	37.37	37.64	99130
2018-03-27	37.61	37.75	37.39	37.42	89710
2018-03-28	37.55	37.69	37.46	37.56	78924
2018-03-29	37.53	37.83	37.51	37.77	55672
2018-04-02	37.70	37.70	37.33	37.29	106392
2018-04-03	37.40	37.44	37.26	37.36	64309
2018-04-04	37.04	37.56	37.04	37.56	183089
2018-04-05	37.57	37.66	37.54	37.56	101412
2018-04-06	37.50	37.63	37.32	37.35	71521
2018-04-09	37.53	37.64	37.46	37.53	83460
2018-04-10	37.66	37.73	37.60	37.72	78491
2018-04-11	37.62	37.74	37.61	37.66	95023
2018-04-12	37.71	37.73	37.63	37.72	113636
2018-04-13	37.77	37.77	37.56	37.59	111342
2018-04-16	37.71	37.78	37.60	37.69	449355
2018-04-17	37.81	37.91	37.74	37.83	92067
2018-04-18	37.93	37.94	37.85	37.88	183469
2018-04-19	37.86	37.94	37.68	37.71	59210
2018-04-20	37.73	37.73	37.56	37.61	98738
2018-04-23	37.61	37.61	37.46	37.55	66651
2018-04-24	37.61	37.61	37.32	37.41	81823
2018-04-25	37.34	37.37	37.25	37.36	67722
2018-04-26	37.38	37.56	37.37	37.53	61875
2018-04-27	37.57	37.71	37.51	37.54	514462
2018-04-30	37.54	37.60	37.47	37.47	71574
2018-05-01	37.42	37.51	37.28	37.44	83506
2018-05-02	37.41	37.47	37.34	37.37	81850
2018-05-03	37.32	37.40	37.23	37.34	136592
2018-05-04	37.28	37.54	37.28	37.49	103343
2018-05-07	37.40	37.55	37.40	37.46	127535
2018-05-08	37.40	37.47	37.38	37.47	54575
2018-05-09	37.42	37.56	37.42	37.51	116101
2018-05-10	37.69	37.74	37.61	37.72	59165
2018-05-11	37.79	37.84	37.75	37.79	54211
2018-05-14	37.82	37.87	37.75	37.80	110103
2018-05-15	37.62	37.63	37.50	37.58	66861
2018-05-16	37.60	37.65	37.56	37.62	41984
2018-05-17	37.61	37.65	37.55	37.57	71730
2018-05-18	37.56	37.60	37.53	37.60	85206
2018-05-21	37.64	37.71	37.62	37.66	115413
2018-05-22	37.69	37.76	37.67	37.70	91662
2018-05-23	37.61	37.71	37.57	37.71	86501
2018-05-24	37.69	37.72	37.60	37.72	54327
2018-05-25	37.72	37.73	37.65	37.73	58241
2018-05-29	37.60	37.62	37.45	37.56	68317
2018-05-30	37.68	37.72	37.59	37.67	87783
2018-05-31	37.70	37.74	37.60	37.67	50791
2018-06-01	37.64	37.76	37.63	37.75	50239
2018-06-04	37.81	37.86	37.77	37.80	54727
2018-06-05	37.78	37.80	37.72	37.78	89216
2018-06-06	37.76	37.83	37.70	37.81	79226
2018-06-07	37.84	37.90	37.75	37.83	72198
2018-06-08	37.82	37.89	37.77	37.89	59358
2018-06-11	37.89	37.94	37.81	37.84	70140
2018-06-12	37.82	37.94	37.78	37.79	73318
2018-06-13	37.89	37.92	37.78	37.84	85349
2018-06-14	37.87	37.91	37.81	37.87	70259
2018-06-15	37.87	37.87	37.75	37.77	59938
2018-06-18	37.67	37.76	37.66	37.76	140259
2018-06-19	37.59	37.70	37.50	37.65	106089
2018-06-20	37.74	37.74	37.67	37.68	57592
2018-06-21	37.68	37.69	37.53	37.60	79058
2018-06-22	37.67	37.73	37.62	37.70	49570
2018-06-25	37.54	37.54	37.35	37.44	82867
2018-06-26	37.50	37.53	37.41	37.49	56234
2018-06-27	37.49	37.59	37.36	37.36	56502
2018-06-28	37.36	37.46	37.33	37.45	57237
2018-06-29	37.46	37.60	37.46	37.53	82948
2018-07-02	37.27	37.46	37.27	37.17	90108
2018-07-03	37.21	37.30	37.18	37.20	43702
2018-07-05	37.23	37.33	37.20	37.28	77504
2018-07-06	37.31	37.51	37.31	37.44	199797
2018-07-09	37.58	37.63	37.55	37.63	87229
2018-07-10	37.57	37.66	37.52	37.65	112755
2018-07-11	37.54	37.56	37.39	37.48	56912
2018-07-12	37.55	37.62	37.47	37.57	104396
2018-07-13	37.58	37.68	37.57	37.65	125362
2018-07-16	37.63	37.67	37.56	37.58	62056
2018-07-17	37.56	37.70	37.47	37.62	84250
2018-07-18	37.61	37.70	37.59	37.63	54451
2018-07-19	37.56	37.77	37.51	37.66	199186
2018-07-20	37.64	37.69	37.52	37.66	51808
2018-07-23	37.65	37.65	37.54	37.54	82231
2018-07-24	37.67	37.74	37.61	37.72	97352
2018-07-25	37.59	37.85	37.59	37.85	68389
2018-07-26	37.80	37.82	37.70	37.72	98172
2018-07-27	37.80	37.87	37.66	37.69	77470
2018-07-30	37.70	37.76	37.62	37.68	63159
2018-07-31	37.69	37.81	37.69	37.77	65105
2018-08-01	37.59	37.72	37.59	37.67	101190
2018-08-02	37.55	37.68	37.53	37.68	100841
2018-08-03	37.68	37.79	37.65	37.77	63038
2018-08-06	37.73	37.80	37.67	37.78	71059
2018-08-07	37.70	37.87	37.70	37.78	51401
2018-08-08	37.81	37.85	37.78	37.81	169441
2018-08-09	37.85	37.86	37.77	37.77	72991
2018-08-10	37.69	37.70	37.66	37.67	81974
2018-08-13	37.64	37.67	37.53	37.59	79211
2018-08-14	37.58	37.66	37.53	37.59	73731
2018-08-15	37.53	37.54	37.43	37.45	62047
2018-08-16	37.58	37.66	37.51	37.64	106576
2018-08-17	37.58	37.71	37.55	37.71	53632
2018-08-20	37.71	37.83	37.70	37.82	91474
2018-08-21	37.84	37.92	37.82	37.82	84862
2018-08-22	37.85	37.93	37.82	37.92	59797
2018-08-23	37.82	37.94	37.80	37.82	68189
2018-08-24	37.88	37.95	37.81	37.89	56090
2018-08-27	37.98	38.08	37.95	38.06	134251
2018-08-28	38.09	38.09	38.00	38.03	73251
2018-08-29	38.10	38.10	38.00	38.08	83938
2018-08-30	38.03	38.03	37.92	37.99	43783
2018-08-31	37.96	37.98	37.86	37.96	52970
2018-09-04	37.87	37.87	37.71	37.82	130806
2018-09-05	37.72	37.78	37.65	37.68	63115
2018-09-06	37.71	37.77	37.63	37.67	113856
2018-09-07	37.54	37.62	37.54	37.56	113587
2018-09-10	37.61	37.66	37.59	37.61	103765
2018-09-11	37.59	37.64	37.52	37.64	51839
2018-09-12	37.60	37.76	37.58	37.69	59009
2018-09-13	37.83	37.84	37.73	37.82	64330
2018-09-14	37.79	37.83	37.75	37.79	111752
2018-09-17	37.76	37.83	37.72	37.75	87240
2018-09-18	37.75	37.84	37.75	37.82	66321
2018-09-19	37.77	37.84	37.75	37.82	47906
2018-09-20	37.88	37.99	37.87	37.99	81991
2018-09-21	38.02	38.02	37.94	37.99	55846
2018-09-24	37.94	37.96	37.85	37.91	72771
2018-09-25	37.93	37.98	37.85	37.90	145276
2018-09-26	37.93	38.00	37.85	37.91	121706
2018-09-27	37.93	38.01	37.87	37.92	120827
2018-09-28	37.90	37.95	37.86	37.89	77111
2018-10-01	37.93	37.95	37.86	37.72	97734
2018-10-02	37.68	37.72	37.61	37.63	123070
2018-10-03	37.72	37.75	37.56	37.61	174618
2018-10-04	37.48	37.48	37.25	37.31	106111
2018-10-05	37.30	37.37	37.12	37.23	68467
2018-10-08	37.12	37.19	37.05	37.14	85834
2018-10-09	37.13	37.19	37.09	37.17	134975
2018-10-10	37.07	37.13	36.69	36.75	128012
2018-10-11	36.69	36.77	36.43	36.54	145632
2018-10-12	36.66	36.75	36.50	36.67	119402
2018-10-15	36.61	36.74	36.60	36.60	139049
2018-10-16	36.75	36.92	36.63	36.89	111027
2018-10-17	36.88	36.93	36.78	36.83	105475
2018-10-18	36.75	36.79	36.53	36.59	78780
2018-10-19	36.67	36.76	36.55	36.64	63122
2018-10-22	36.68	36.71	36.53	36.53	120081
2018-10-23	36.35	36.54	36.26	36.49	111774
2018-10-24	36.46	36.53	36.04	36.04	122933
2018-10-25	36.10	36.39	36.10	36.26	91368
2018-10-26	36.08	36.30	36.01	36.17	141948
2018-10-29	36.30	36.40	35.90	36.06	176877
2018-10-30	36.12	36.24	36.04	36.21	205642
2018-10-31	36.36	36.49	36.31	36.33	208123
2018-11-01	36.42	36.64	36.41	36.57	270585
2018-11-02	36.65	36.70	36.41	36.49	284972
2018-11-05	36.53	36.63	36.49	36.58	208364
2018-11-06	36.57	36.68	36.52	36.64	132397
2018-11-07	36.82	36.94	36.76	36.93	149080
2018-11-08	36.88	36.93	36.74	36.77	104634
2018-11-09	36.72	36.82	36.58	36.67	275397
2018-11-12	36.68	36.68	36.42	36.45	445885
2018-11-13	36.49	36.62	36.40	36.46	255525
2018-11-14	36.55	36.61	36.37	36.45	366858
2018-11-15	36.37	36.59	36.30	36.56	348132
2018-11-16	36.53	36.67	36.50	36.65	344671
2018-11-19	36.59	36.62	36.38	36.45	341017
2018-11-20	36.23	36.28	36.08	36.10	244361
2018-11-21	36.25	36.37	36.21	36.30	471402
2018-11-23	36.20	36.27	36.18	36.19	206674
2018-11-26	36.31	36.40	36.30	36.40	311995
2018-11-27	36.31	36.41	36.20	36.41	253528
2018-11-28	36.43	36.73	36.36	36.72	871715
2018-11-29	36.67	36.75	36.57	36.68	402304
2018-11-30	36.63	36.75	36.55	36.74	374275
2018-12-03	36.87	36.99	36.82	36.97	629992
2018-12-04	36.89	36.94	36.53	36.59	620385
2018-12-06	36.36	36.50	36.16	36.46	655142
2018-12-07	36.50	36.57	36.23	36.29	598084
2018-12-10	36.22	36.29	36.00	36.26	708705
2018-12-11	36.41	36.43	36.17	36.23	1866920
2018-12-12	36.45	36.60	36.35	36.40	926380
2018-12-13	36.46	36.52	36.31	36.40	703604
2018-12-14	36.26	36.29	36.11	36.17	597941
2018-12-17	36.13	36.20	35.88	35.96	1202295
2018-12-18	36.06	36.14	35.96	36.06	1390001
2018-12-19	36.05	36.22	35.81	35.89	786364
2018-12-20	35.84	35.92	35.62	35.73	964535
2018-12-21	35.73	35.82	35.42	35.44	725652
2018-12-24	35.35	35.49	35.16	35.24	948203
2018-12-26	35.34	35.70	35.16	35.70	1604978
2018-12-27	35.49	35.77	35.40	35.52	1287133
2018-12-28	35.58	35.77	35.50	35.61	1369655
2018-12-31	35.86	36.00	35.57	35.68	1035486
2019-01-02	35.57	35.72	35.45	35.71	611176
2019-01-03	35.62	35.81	35.47	35.53	1912559
2019-01-04	35.75	35.95	35.65	35.94	507614
2019-01-07	35.99	36.07	35.89	35.98	425098
2019-01-08	36.04	36.14	35.97	36.07	256467
2019-01-09	36.13	36.31	36.13	36.26	322753
2019-01-10	36.18	36.29	36.12	36.28	406994
2019-01-11	36.23	36.29	36.18	36.25	1482077
2019-01-14	36.16	36.21	36.14	36.17	606124
2019-01-15	36.23	36.31	36.21	36.30	235065
2019-01-16	36.27	36.40	36.27	36.38	259754
2019-01-17	36.30	36.48	36.24	36.41	397817
2019-01-18	36.52	36.63	36.52	36.62	429962
2019-01-22	36.55	36.56	36.34	36.38	778578
2019-01-23	36.46	36.73	36.35	36.45	290032
2019-01-24	36.53	36.58	36.47	36.55	789974
2019-01-25	36.63	36.71	36.63	36.64	305234
2019-01-28	36.58	36.58	36.48	36.56	1103657
2019-01-29	36.65	36.66	36.57	36.59	1046154
2019-01-30	36.67	36.90	36.64	36.84	228980
2019-01-31	36.90	37.02	36.85	37.01	647234
2019-02-01	37.01	37.03	36.93	36.98	163207
2019-02-04	36.99	37.03	36.91	37.03	258566
2019-02-05	37.08	37.19	37.08	37.15	93901
2019-02-06	37.15	37.19	37.06	37.06	844239
2019-02-07	37.03	37.03	36.87	37.01	372909
2019-02-08	36.93	37.00	36.87	37.00	210599
2019-02-11	37.02	37.04	36.94	36.99	198369
2019-02-12	37.10	37.15	37.06	37.13	178134
2019-02-13	37.16	37.24	37.12	37.17	323315
2019-02-14	37.13	37.22	37.11	37.16	95259
2019-02-15	37.24	37.32	37.16	37.32	78670
2019-02-19	37.32	37.46	37.32	37.45	80303
2019-02-20	37.44	37.51	37.41	37.44	113562
2019-02-21	37.43	37.43	37.32	37.36	100631
2019-02-22	37.45	37.54	37.41	37.54	112843
2019-02-25	37.59	37.65	37.55	37.58	123847
2019-02-26	37.54	37.64	37.54	37.56	71455
2019-02-27	37.54	37.74	37.44	37.50	179664
2019-02-28	37.48	37.53	37.39	37.44	92218
2019-03-01	37.50	37.57	37.47	37.53	118884
2019-03-04	37.60	37.60	37.39	37.45	91923
2019-03-05	37.47	37.51	37.43	37.49	107990
2019-03-06	37.51	37.52	37.41	37.41	82879
2019-03-07	37.46	37.46	37.28	37.30	98153
2019-03-08	37.19	37.30	37.18	37.28	97175
2019-03-11	37.36	37.52	37.36	37.48	80540
2019-03-12	37.54	37.62	37.53	37.60	111605
2019-03-13	37.62	37.73	37.60	37.66	102870
2019-03-14	37.71	37.71	37.62	37.66	46702
2019-03-15	37.74	37.82	37.73	37.79	98165
2019-03-18	37.79	37.93	37.79	37.92	711335
2019-03-19	37.94	37.98	37.84	37.85	91714
2019-03-20	37.87	38.04	37.80	37.96	104413
2019-03-21	37.92	38.08	37.86	38.02	123057
2019-03-22	38.05	38.05	37.83	37.85	40091
2019-03-25	37.81	37.85	37.76	37.82	213376
2019-03-26	37.94	38.00	37.89	37.95	64731
2019-03-27	37.98	38.00	37.85	37.96	79524
2019-03-28	37.98	37.98	37.87	37.95	205823
2019-03-29	38.00	38.06	37.96	38.06	62144
2019-04-01	38.08	38.19	38.08	37.94	194643
2019-04-02	38.01	38.01	37.91	37.94	90790
2019-04-03	38.06	38.09	37.98	38.02	91149
2019-04-04	38.01	38.06	38.00	38.02	88367
2019-04-05	38.08	38.17	38.05	38.17	95372
2019-04-08	38.14	38.16	38.07	38.16	164434
2019-04-09	38.13	38.14	38.04	38.07	118495
2019-04-10	38.11	38.19	38.11	38.17	107674
2019-04-11	38.20	38.20	38.09	38.14	91697
2019-04-12	38.20	38.22	38.16	38.19	45008
2019-04-15	38.19	38.20	38.16	38.16	138845
2019-04-16	38.19	38.24	38.16	38.19	90271
2019-04-17	38.24	38.30	38.16	38.17	66418
2019-04-18	38.19	38.31	38.18	38.18	118723
2019-04-22	38.16	38.21	38.15	38.20	86357
2019-04-23	38.20	38.33	38.20	38.32	132198
2019-04-24	38.27	38.34	38.24	38.24	188682
2019-04-25	38.25	38.27	38.19	38.25	83433
2019-04-26	38.31	38.37	38.25	38.37	65893
2019-04-29	38.36	38.39	38.33	38.33	75857
2019-04-30	38.35	38.43	38.33	38.42	71024
2019-05-01	38.41	38.49	38.31	38.33	80115
2019-05-02	38.31	38.31	38.15	38.25	80149
2019-05-03	38.31	38.47	38.30	38.47	69513
2019-05-06	38.18	38.37	38.16	38.37	72609
2019-05-07	38.25	38.28	38.01	38.08	128579
2019-05-08	38.08	38.15	38.05	38.10	64099
2019-05-09	37.99	38.02	37.84	38.02	69293
2019-05-10	37.94	38.12	37.80	38.10	55001
2019-05-13	37.77	37.85	37.66	37.75	138298
2019-05-14	37.73	37.94	37.73	37.82	107230
2019-05-15	37.76	38.02	37.76	37.93	46251
2019-05-16	37.99	38.15	37.99	38.06	65158
2019-05-17	37.97	38.08	37.90	38.00	70554
2019-05-20	37.90	37.94	37.81	37.81	60917
2019-05-21	37.95	37.99	37.86	37.97	64777
2019-05-22	37.95	38.00	37.91	37.97	71133
2019-05-23	37.82	37.88	37.70	37.80	55583
2019-05-24	37.94	37.99	37.86	37.88	132701
2019-05-28	37.93	38.04	37.81	37.81	72114
2019-05-29	37.77	37.83	37.75	37.79	79437
2019-05-30	37.83	37.88	37.78	37.87	421253
2019-05-31	37.83	37.84	37.73	37.82	108899
2019-06-03	37.82	37.92	37.76	37.91	63729
2019-06-04	38.02	38.13	37.90	38.13	67903
2019-06-05	38.20	38.20	38.09	38.18	289921
2019-06-06	38.22	38.28	38.12	38.24	60891
2019-06-07	38.36	38.51	38.32	38.49	129266
2019-06-10	38.49	38.59	38.45	38.49	110049
2019-06-11	38.58	38.61	38.46	38.55	80713
2019-06-12	38.53	38.54	38.44	38.50	42239
2019-06-13	38.48	38.57	38.47	38.51	55248
2019-06-14	38.60	38.60	38.45	38.52	67521
2019-06-17	38.52	38.55	38.46	38.51	146603
2019-06-18	38.59	38.79	38.58	38.78	98348
2019-06-19	38.75	38.91	38.70	38.91	383316
2019-06-20	39.12	39.17	39.02	39.08	73565
2019-06-21	39.03	39.05	39.00	39.01	79998
2019-06-24	39.03	39.07	38.94	38.98	120267
2019-06-25	38.97	39.03	38.86	38.90	146017
2019-06-26	38.91	38.98	38.85	38.87	114879
2019-06-27	38.88	39.03	38.87	38.93	76535
2019-06-28	39.06	39.10	39.00	39.02	81412
2019-07-01	39.14	39.24	39.06	38.89	164312
2019-07-02	38.87	38.93	38.76	38.86	162161
2019-07-03	38.99	39.08	38.88	39.07	78720
2019-07-05	38.89	38.97	38.74	38.94	86258
2019-07-08	38.88	38.91	38.72	38.83	102385
2019-07-09	38.80	38.80	38.68	38.75	70743
2019-07-10	38.86	38.93	38.85	38.88	130629
2019-07-11	38.84	38.90	38.76	38.77	81851
2019-07-12	38.83	38.87	38.77	38.87	76394
2019-07-15	38.85	38.92	38.85	38.91	117514
2019-07-16	38.87	38.88	38.79	38.79	171328
2019-07-17	38.85	38.88	38.80	38.85	118852
2019-07-18	38.81	38.94	38.76	38.94	99123
2019-07-19	38.94	38.96	38.82	38.86	66976
2019-07-22	38.91	38.99	38.86	38.89	93254
2019-07-23	38.95	38.99	38.89	38.95	54887
2019-07-24	38.97	39.07	38.93	39.00	94883
2019-07-25	39.00	39.00	38.87	38.95	72676
2019-07-26	38.96	39.02	38.93	39.02	36415
2019-07-29	39.01	39.03	38.95	38.97	73308
2019-07-30	38.86	38.95	38.81	38.87	90906
2019-07-31	38.89	38.97	38.70	38.84	84531
2019-08-01	38.80	39.04	38.74	38.84	116730
2019-08-02	38.70	38.78	38.63	38.76	95089
2019-08-05	38.46	38.76	38.26	38.32	153345
2019-08-06	38.40	38.58	38.36	38.51	260469
2019-08-07	38.50	38.66	38.38	38.66	88771
2019-08-08	38.62	38.85	38.60	38.85	147691
2019-08-09	38.82	38.88	38.66	38.68	122756
2019-08-12	38.67	38.69	38.58	38.64	142066
2019-08-13	38.57	38.83	38.57	38.79	80544
2019-08-14	38.59	38.61	38.40	38.40	140691
2019-08-15	38.46	38.58	38.45	38.53	87870
2019-08-16	38.58	38.77	38.58	38.76	386774
2019-08-19	38.89	38.89	38.80	38.83	82472
2019-08-20	38.86	38.86	38.77	38.79	111845
2019-08-21	38.87	38.94	38.84	38.94	110773
2019-08-22	38.85	38.90	38.74	38.82	64143
2019-08-23	38.74	38.86	38.56	38.61	128675
2019-08-26	38.69	38.76	38.64	38.70	83496
2019-08-27	38.83	38.85	38.72	38.73	110409
2019-08-28	38.76	38.87	38.69	38.86	62539
2019-08-29	38.94	39.02	38.92	39.00	91825
2019-08-30	39.02	39.10	38.93	39.05	74885
2019-09-03	38.93	39.00	38.90	38.94	108981
2019-09-04	39.07	39.20	39.06	39.20	81948
2019-09-05	39.26	39.27	39.18	39.25	153633
2019-09-06	39.30	39.35	39.22	39.31	59270
2019-09-09	39.25	39.28	39.18	39.19	256540
2019-09-10	39.12	39.17	39.07	39.13	157117
2019-09-11	39.15	39.25	39.13	39.23	62218
2019-09-12	39.32	39.36	39.24	39.29	79253
2019-09-13	39.28	39.30	39.14	39.19	128181
2019-09-16	39.14	39.21	39.12	39.20	157129
2019-09-17	39.19	39.26	39.10	39.26	76466
2019-09-18	39.22	39.30	39.13	39.22	184674
2019-09-19	39.35	39.39	39.27	39.29	85237
2019-09-20	39.38	39.39	39.23	39.31	203948
2019-09-23	39.25	39.36	39.21	39.30	97451
2019-09-24	39.35	39.40	39.20	39.22	96285
2019-09-25	39.23	39.31	39.14	39.24	127160
2019-09-26	39.27	39.31	39.21	39.27	71654
2019-09-27	39.25	39.29	39.12	39.21	89728
2019-09-30	39.16	39.31	39.15	39.29	153038
2019-10-01	39.20	39.29	39.10	38.90	96430
2019-10-02	38.79	38.82	38.60	38.71	111000
2019-10-03	38.64	38.90	38.64	38.86	101993
2019-10-04	38.92	39.10	38.92	39.04	114279
2019-10-07	39.06	39.08	38.96	39.00	127344
2019-10-08	38.92	38.93	38.75	38.75	115364
2019-10-09	38.90	38.92	38.83	38.91	106700
2019-10-10	38.88	38.98	38.82	38.92	63586
2019-10-11	39.01	39.14	39.01	39.07	80723
2019-10-14	39.00	39.08	39.00	39.02	128399
2019-10-15	39.05	39.19	39.03	39.17	117775
2019-10-16	39.10	39.19	39.08	39.12	64809
2019-10-17	39.18	39.26	39.16	39.17	102385
2019-10-18	39.17	39.24	39.11	39.18	163400
2019-10-21	39.24	39.31	39.19	39.25	90692
2019-10-22	39.20	39.32	39.20	39.21	97829
2019-10-23	39.22	39.32	39.21	39.30	143440
2019-10-24	39.42	39.42	39.27	39.34	121187
2019-10-25	39.34	39.41	39.27	39.36	186322
2019-10-28	39.35	39.41	39.33	39.35	80653
2019-10-29	39.35	39.40	39.33	39.33	77085
2019-10-30	39.37	39.49	39.26	39.44	139211
2019-10-31	39.39	39.50	39.39	39.45	85634
2019-11-01	39.56	39.67	39.56	39.67	192801
2019-11-04	39.71	39.73	39.62	39.71	99953
2019-11-05	39.60	39.66	39.56	39.60	97529
2019-11-06	39.58	39.62	39.55	39.61	89646
2019-11-07	39.65	39.69	39.54	39.59	71851
2019-11-08	39.50	39.56	39.50	39.56	79669
2019-11-11	39.56	39.56	39.45	39.51	113463
2019-11-12	39.56	39.62	39.52	39.52	219541
2019-11-13	39.54	39.61	39.52	39.59	85524
2019-11-14	39.61	39.65	39.60	39.61	105654
2019-11-15	39.70	39.75	39.65	39.75	190081
2019-11-18	39.74	39.82	39.74	39.76	141878
2019-11-19	39.76	39.84	39.72	39.72	289923
2019-11-20	39.75	39.81	39.65	39.75	303427
2019-11-21	39.72	39.78	39.65	39.70	194416
2019-11-22	39.76	39.81	39.70	39.77	163000
2019-11-25	39.81	39.89	39.81	39.89	230550
2019-11-26	39.90	39.92	39.87	39.92	176083
2019-11-27	39.90	39.97	39.89	39.93	154561
2019-11-29	39.89	39.94	39.85	39.85	84336
2019-12-02	39.79	39.79	39.61	39.68	237950
2019-12-03	39.63	39.74	39.52	39.74	152787
2019-12-04	39.82	39.85	39.77	39.78	226070
2019-12-05	39.82	39.84	39.71	39.82	126027
2019-12-06	39.91	39.97	39.87	39.94	227474
2019-12-09	39.93	39.99	39.85	39.85	114460
2019-12-10	39.87	39.92	39.80	39.81	218994
2019-12-11	39.91	40.00	39.88	39.98	131506
2019-12-12	40.00	40.12	39.96	40.05	171392
2019-12-13	40.09	40.22	40.06	40.14	141900
2019-12-16	40.27	40.36	40.22	40.22	286432
2019-12-17	40.29	40.32	40.20	40.26	163981
2019-12-18	40.28	40.30	40.20	40.25	106116
2019-12-19	40.30	40.32	40.17	40.23	359183
2019-12-20	40.33	40.38	40.24	40.28	319995
2019-12-23	40.33	40.42	40.30	39.99	154166
2019-12-24	40.03	40.07	40.00	40.07	57453
2019-12-26	40.10	40.15	40.07	40.15	178195
2019-12-27	40.09	40.20	40.09	40.14	146615
2019-12-30	40.16	40.20	40.04	40.04	95018
2019-12-31	40.03	40.13	40.01	40.13	86723
2020-01-02	40.30	40.30	40.20	40.28	399578
2020-01-03	40.17	40.28	40.13	40.26	144806
2020-01-06	40.20	40.26	40.16	40.25	153425
2020-01-07	40.25	40.25	40.19	40.23	215677
2020-01-08	40.22	40.30	40.17	40.20	1078826
2020-01-09	40.28	40.33	40.21	40.33	178631
2020-01-10	40.32	40.40	40.27	40.27	124388
2020-01-13	40.27	40.43	40.27	40.38	163407
2020-01-14	40.47	40.50	40.40	40.44	146248
2020-01-15	40.50	40.54	40.44	40.45	154364
2020-01-16	40.51	40.63	40.51	40.63	113150
2020-01-17	40.69	40.69	40.56	40.68	156379
2020-01-21	40.53	40.65	40.53	40.60	190770
2020-01-22	40.65	40.70	40.61	40.66	172063
2020-01-23	40.68	40.70	40.52	40.68	155032
2020-01-24	40.68	40.72	40.50	40.53	109565
2020-01-27	40.39	40.49	40.25	40.34	157908
2020-01-28	40.33	40.49	40.33	40.40	106955
2020-01-29	40.43	40.59	40.39	40.44	153188
2020-01-30	40.41	40.50	40.31	40.49	159022
2020-01-31	40.44	40.44	40.19	40.21	242872
2020-02-03	40.27	40.41	40.27	40.29	94807
2020-02-04	40.42	40.60	40.42	40.54	190632
2020-02-05	40.62	40.72	40.60	40.71	336514
2020-02-06	40.78	40.79	40.68	40.76	122556
2020-02-07	40.75	40.75	40.65	40.72	76827
2020-02-10	40.68	40.81	40.66	40.81	159969
2020-02-11	40.87	40.95	40.80	40.81	119632
2020-02-12	40.85	40.95	40.85	40.93	337954
2020-02-13	40.91	40.95	40.84	40.86	158894
2020-02-14	40.88	40.95	40.86	40.94	85057
2020-02-18	40.92	41.00	40.79	40.82	115502
2020-02-19	40.95	41.00	40.92	40.92	75328
2020-02-20	40.95	40.98	40.76	40.91	111866
2020-02-21	40.91	40.91	40.78	40.84	253288
2020-02-24	40.41	40.44	40.25	40.26	241017
2020-02-25	40.26	40.37	39.85	39.85	252752
2020-02-26	40.04	40.13	39.85	39.88	210558
2020-02-27	39.55	39.75	39.25	39.25	449963
2020-02-28	38.84	39.23	38.76	39.23	349344
2020-03-02	39.27	39.76	39.20	39.67	324439
2020-03-03	39.79	40.18	39.47	39.60	146121
2020-03-04	39.94	40.11	39.81	40.06	145296
2020-03-05	39.75	39.95	39.59	39.68	192307
2020-03-06	39.59	39.70	39.39	39.63	174067
2020-03-09	38.31	38.95	37.21	38.20	354087
2020-03-10	38.71	38.81	38.22	38.59	289884
2020-03-11	38.32	38.47	37.65	37.67	228049
2020-03-12	36.47	36.64	34.87	35.56	584646
2020-03-13	36.29	36.67	35.68	36.41	395761
2020-03-16	34.93	35.69	33.82	35.06	352261
2020-03-17	35.21	35.67	34.83	35.46	799482
2020-03-18	34.58	34.82	33.58	34.17	517543
2020-03-19	34.09	34.50	33.69	34.02	487052
2020-03-20	34.42	34.68	33.83	34.04	263614
2020-03-23	33.93	34.32	33.60	34.19	1418106
2020-03-24	34.54	35.33	34.54	35.30	531800
2020-03-25	35.16	36.21	35.08	35.79	287372
2020-03-26	35.97	36.86	35.93	36.76	485633
2020-03-27	36.42	36.78	36.21	36.48	602520
2020-03-30	36.48	36.87	36.35	36.81	341384
2020-03-31	36.59	36.94	36.59	36.74	341049
2020-04-01	36.11	36.35	35.81	35.88	654798
2020-04-02	35.93	36.31	35.75	36.10	259583
2020-04-03	36.06	36.21	35.80	35.99	240170
2020-04-06	36.37	36.87	36.32	36.73	699674
2020-04-07	37.25	37.27	36.85	36.90	208864
2020-04-08	36.96	37.28	36.86	37.24	227314
2020-04-09	37.49	37.85	37.47	37.70	401324
2020-04-13	37.62	37.63	37.35	37.45	446706
2020-04-14	37.84	37.99	37.69	37.87	256199
2020-04-15	37.56	37.74	37.42	37.54	279979
2020-04-16	37.64	37.74	37.45	37.71	351165
2020-04-17	37.91	38.04	37.73	37.94	385977
2020-04-20	37.74	38.01	37.70	37.72	356094
2020-04-21	37.62	37.63	37.30	37.42	117127
2020-04-22	37.60	37.76	37.53	37.72	196178
2020-04-23	37.85	37.99	37.68	37.71	265278
2020-04-24	37.73	37.91	37.61	37.88	202732
2020-04-27	38.02	38.09	37.93	38.07	483574
2020-04-28	38.25	38.39	38.05	38.16	237483
2020-04-29	38.40	38.61	38.32	38.56	234460
2020-04-30	38.43	38.43	38.12	38.23	283476
2020-05-01	38.11	38.11	37.66	37.79	483281
2020-05-04	37.66	37.92	37.61	37.92	283864
2020-05-05	37.92	38.15	37.87	37.97	338638
2020-05-06	38.01	38.14	37.75	37.80	225811
2020-05-07	38.02	38.18	37.96	38.07	224633
2020-05-08	38.16	38.35	38.13	38.32	376667
2020-05-11	38.13	38.32	38.13	38.27	262240
2020-05-12	38.38	38.40	38.02	38.06	383660
2020-05-13	38.12	38.12	37.63	37.82	245721
2020-05-14	37.55	37.93	37.42	37.92	209728
2020-05-15	37.86	37.97	37.75	37.97	420090
2020-05-18	38.27	38.59	38.27	38.54	490523
2020-05-19	38.45	38.57	38.40	38.40	180593
2020-05-20	38.58	38.75	38.58	38.73	278982
2020-05-21	38.73	38.74	38.52	38.57	164849
2020-05-22	38.48	38.63	38.35	38.61	242011
2020-05-26	39.00	39.02	38.87	38.90	289945
2020-05-27	39.02	39.18	38.81	39.08	202653
2020-05-28	39.28	39.35	39.09	39.18	276368
2020-05-29	39.18	39.32	38.97	39.26	181961
2020-06-01	39.27	39.47	39.23	39.41	352123
2020-06-02	39.51	39.66	39.45	39.66	236172
2020-06-03	39.75	39.94	39.75	39.94	634462
2020-06-04	39.76	39.95	39.70	39.74	192011
2020-06-05	40.00	40.30	40.00	40.18	232340
2020-06-08	40.25	40.50	40.24	40.49	383421
2020-06-09	40.31	40.41	40.25	40.37	189690
2020-06-10	40.40	40.47	40.20	40.37	122640
2020-06-11	39.99	39.99	39.22	39.30	192201
2020-06-12	39.74	39.80	39.24	39.56	122536
2020-06-15	39.12	39.80	39.02	39.67	216416
2020-06-16	40.17	40.31	39.78	39.89	120691
2020-06-17	40.00	40.17	39.85	39.88	412646
2020-06-18	39.75	39.98	39.75	39.95	66167
2020-06-19	40.04	40.15	39.75	39.89	124101
2020-06-22	39.90	40.04	39.77	40.02	143021
2020-06-23	40.17	40.23	40.06	40.10	190312
2020-06-24	39.97	40.01	39.45	39.61	159545
2020-06-25	39.59	39.87	39.51	39.87	227558
2020-06-26	39.81	39.91	39.47	39.56	201512
2020-06-29	39.53	39.77	39.44	39.68	282367
2020-06-30	39.76	39.97	39.64	39.87	341747
2020-07-01	39.88	40.04	39.85	39.74	207624
2020-07-02	39.95	40.07	39.82	39.91	121038
2020-07-06	40.11	40.17	40.07	40.15	191134
2020-07-07	40.14	40.15	39.96	40.07	266650
2020-07-08	40.02	40.20	39.97	40.20	285929
2020-07-09	40.20	40.25	39.88	40.14	203889
2020-07-10	40.18	40.26	39.97	40.26	70826
2020-07-13	40.37	40.46	40.00	40.00	142588
2020-07-14	40.04	40.40	40.01	40.40	106345
2020-07-15	40.49	40.60	40.44	40.55	124376
2020-07-16	40.55	40.58	40.23	40.50	141708
2020-07-17	40.80	40.80	40.45	40.60	66621
2020-07-20	40.48	40.73	40.48	40.69	129404
2020-07-21	40.81	40.92	40.69	40.71	186310
2020-07-22	40.86	40.94	40.76	40.94	119528
2020-07-23	40.88	40.98	40.65	40.71	290173
2020-07-24	40.54	40.74	40.45	40.60	73361
2020-07-27	40.72	40.87	40.65	40.77	110829
2020-07-28	40.82	40.82	40.67	40.67	93833
2020-07-29	40.80	40.97	40.77	40.95	132712
2020-07-30	40.81	40.89	40.58	40.75	117053
2020-07-31	40.85	40.85	40.56	40.81	103288
2020-08-03	40.89	41.00	40.80	40.98	134317
2020-08-04	40.98	41.13	40.96	41.13	126241
2020-08-05	41.26	41.29	41.12	41.25	129638
2020-08-06	41.12	41.32	41.12	41.30	104879
2020-08-07	41.22	41.30	41.07	41.24	73504
2020-08-10	41.18	41.35	41.11	41.29	114368
2020-08-11	41.39	41.42	41.08	41.08	80374
2020-08-12	41.23	41.45	41.23	41.36	87078
2020-08-13	41.37	41.45	41.20	41.30	124186
2020-08-14	41.13	41.42	41.13	41.21	74327
2020-08-17	41.35	41.39	41.23	41.27	102109
2020-08-18	41.42	41.49	41.24	41.40	167250
2020-08-19	41.44	41.49	41.23	41.28	140719
2020-08-20	41.20	41.32	41.13	41.29	116835
2020-08-21	41.27	41.34	41.03	41.34	119472
2020-08-24	41.50	41.54	41.40	41.54	130525
2020-08-25	41.46	41.54	41.37	41.47	107935
2020-08-26	41.53	41.66	41.47	41.63	120384
2020-08-27	41.76	41.77	41.44	41.49	163637
2020-08-28	41.62	41.70	41.50	41.70	80608
2020-08-31	41.70	41.71	41.58	41.65	103743
2020-09-01	41.56	41.77	41.54	41.71	86313
2020-09-02	41.91	42.13	41.82	42.11	106908
2020-09-03	42.05	42.06	41.45	41.46	179916
2020-09-04	41.49	41.60	41.02	41.31	149096
2020-09-08	41.29	41.44	40.96	41.02	145170
2020-09-09	41.13	41.43	41.13	41.36	216072
2020-09-10	41.33	41.44	40.98	40.98	153345
2020-09-11	41.21	41.22	40.98	41.15	71944
2020-09-14	41.35	41.45	41.28	41.39	97083
2020-09-15	41.43	41.55	41.40	41.49	224504
2020-09-16	41.50	41.63	41.42	41.42	102960
2020-09-17	41.30	41.43	41.18	41.38	235521
2020-09-18	41.38	41.38	41.03	41.19	95369
2020-09-21	41.13	41.13	40.60	40.87	145117
2020-09-22	40.91	41.01	40.70	40.90	151354
2020-09-23	40.96	40.97	40.48	40.50	120152
2020-09-24	40.50	40.68	40.35	40.58	141414
2020-09-25	40.55	40.80	40.44	40.80	295490
2020-09-28	40.99	41.10	40.94	41.06	98669
2020-09-29	41.07	41.33	40.96	41.00	84860
2020-09-30	40.94	41.18	40.94	41.05	85382
2020-10-01	41.12	41.22	41.03	41.01	149740
2020-10-02	40.68	41.00	40.63	40.95	100097
2020-10-05	41.03	41.15	41.00	41.10	139967
2020-10-06	41.19	41.28	40.92	40.92	177313
2020-10-07	41.13	41.27	40.95	41.19	78812
2020-10-08	41.35	41.45	41.28	41.37	82919
2020-10-09	41.42	41.60	41.41	41.60	179825
2020-10-12	41.71	41.84	41.60	41.81	128607
2020-10-13	41.77	41.77	41.64	41.65	74482
2020-10-14	41.70	41.76	41.56	41.61	357617
2020-10-15	41.32	41.52	41.32	41.52	75778
2020-10-16	41.56	41.61	41.43	41.43	113873
2020-10-19	41.60	41.60	41.26	41.33	123202
2020-10-20	41.30	41.50	41.30	41.33	149045
2020-10-21	41.27	41.53	41.25	41.34	113985
2020-10-22	41.32	41.36	41.17	41.26	68620
2020-10-23	41.37	41.49	41.29	41.44	92078
2020-10-26	41.29	41.29	40.94	41.15	139123
2020-10-27	41.15	41.21	41.03	41.03	252152
2020-10-28	40.84	40.84	40.44	40.50	209995
2020-10-29	40.50	40.69	40.38	40.60	542265
2020-10-30	40.53	40.53	40.23	40.42	127219
2020-11-02	40.51	40.70	40.51	40.65	107070
2020-11-03	40.78	41.02	40.75	40.99	126628
2020-11-04	41.25	41.57	41.17	41.37	109592
2020-11-05	41.61	41.85	41.55	41.73	204501
2020-11-06	41.76	41.80	41.67	41.75	108051
2020-11-09	42.53	42.65	41.91	41.97	250325
2020-11-10	42.00	42.03	41.86	41.95	184259
2020-11-11	42.04	42.12	41.99	42.01	508517
2020-11-12	42.07	42.10	41.86	41.94	156429
2020-11-13	41.99	42.22	41.99	42.21	245320
2020-11-16	42.41	42.42	42.27	42.38	219125
2020-11-17	42.34	42.47	42.30	42.35	811550
2020-11-18	42.46	42.50	42.25	42.25	115282
2020-11-19	42.29	42.41	42.24	42.37	147849
2020-11-20	42.41	42.45	42.34	42.40	117263
2020-11-23	42.48	42.50	42.34	42.45	183343
2020-11-24	42.49	42.71	42.49	42.66	110564
2020-11-25	42.68	42.70	42.60	42.63	100625
2020-11-27	42.74	42.81	42.74	42.76	35195
2020-11-30	42.66	42.71	42.51	42.51	152469
2020-12-01	42.74	42.84	42.70	42.81	128992
2020-12-02	42.72	42.80	42.61	42.74	123653
2020-12-03	42.82	42.95	42.80	42.84	143299
2020-12-04	42.93	42.99	42.72	42.99	110805
2020-12-07	42.98	43.00	42.89	42.96	128149
2020-12-08	42.85	43.07	42.85	42.96	95696
2020-12-09	43.00	43.07	42.80	42.88	129195
2020-12-10	42.84	43.02	42.81	42.95	188873
2020-12-11	42.90	42.98	42.84	42.92	185212
2020-12-14	42.97	43.08	42.88	42.88	142528
2020-12-15	42.97	43.16	42.88	43.12	180494
2020-12-16	43.18	43.20	43.05	43.12	269643
2020-12-17	43.15	43.35	43.15	43.32	123964
2020-12-18	43.32	43.37	43.15	43.25	121031
2020-12-21	42.99	43.12	42.83	43.02	180578
2020-12-22	43.02	43.13	43.00	43.02	123576
2020-12-23	43.13	43.21	43.10	42.91	94738
2020-12-24	42.96	43.10	42.85	42.90	127114
2020-12-28	42.98	43.10	42.98	43.07	132164
2020-12-29	43.21	43.31	43.05	43.13	144291
2020-12-30	43.14	43.34	43.14	43.18	145176
2020-12-31	43.21	43.24	43.09	43.20	145475
2021-01-04	43.22	43.34	42.93	43.12	305124
2021-01-05	43.14	43.28	43.05	43.25	182975
2021-01-06	43.18	43.44	43.05	43.26	114841
2021-01-07	43.26	43.49	43.24	43.47	433791
2021-01-08	43.48	43.60	43.41	43.53	148174
2021-01-11	43.44	43.47	43.30	43.37	250088
2021-01-12	43.40	43.40	43.26	43.40	143996
2021-01-13	43.40	43.59	43.38	43.51	122948
2021-01-14	43.56	43.71	43.47	43.58	132685
2021-01-15	43.49	43.54	43.28	43.37	155643
2021-01-19	43.47	43.66	43.42	43.56	168599
2021-01-20	43.60	43.82	43.60	43.79	159740
2021-01-21	43.80	43.82	43.67	43.78	113266
2021-01-22	43.78	43.78	43.61	43.70	182820
2021-01-25	43.72	43.78	43.53	43.75	143093
2021-01-26	43.82	43.82	43.71	43.76	120159
2021-01-27	43.52	43.52	43.17	43.25	151716
2021-01-28	43.36	43.55	43.27	43.42	487669
2021-01-29	43.22	43.26	42.92	43.02	1172041
2021-02-01	43.10	43.36	43.06	43.31	292708
2021-02-02	43.48	43.58	43.42	43.55	197382
2021-02-03	43.57	43.63	43.46	43.56	198687
2021-02-04	43.54	43.66	43.50	43.63	246281
2021-02-05	43.72	43.80	43.69	43.72	134793
2021-02-08	43.85	43.92	43.76	43.90	182138
2021-02-09	43.89	44.00	43.83	43.98	247327
2021-02-10	44.10	44.13	43.87	43.95	108657
2021-02-11	44.01	44.11	43.94	44.05	113551
2021-02-12	44.01	44.08	43.96	44.08	135692
2021-02-16	44.06	44.13	43.96	43.96	145704
2021-02-17	43.85	44.02	43.76	43.97	245309
2021-02-18	43.89	43.90	43.68	43.88	128798
2021-02-19	43.93	43.98	43.77	43.78	110588
2021-02-22	43.70	43.75	43.59	43.59	252926
2021-02-23	43.50	43.70	43.24	43.65	135968
2021-02-24	43.52	43.79	43.41	43.74	126279
2021-02-25	43.74	43.76	43.05	43.11	178813
2021-02-26	43.15	43.27	42.95	43.09	181622
2021-03-01	43.25	43.65	43.20	43.58	281027
2021-03-02	43.59	43.61	43.46	43.52	234770
2021-03-03	43.41	43.47	43.21	43.21	227610
2021-03-04	43.15	43.31	42.69	42.87	177140
2021-03-05	42.92	43.19	42.70	43.17	107293
2021-03-08	43.15	43.22	42.92	42.99	131152
2021-03-09	43.13	43.42	43.13	43.32	90956
2021-03-10	43.42	43.50	43.32	43.42	124397
2021-03-11	43.52	43.74	43.50	43.69	144571
2021-03-12	43.52	43.61	43.35	43.52	158567
2021-03-15	43.56	43.67	43.47	43.61	104530
2021-03-16	43.73	43.74	43.59	43.67	158613
2021-03-17	43.53	43.78	43.44	43.74	96560
2021-03-18	43.59	43.59	43.31	43.31	1010837
2021-03-19	43.38	43.46	43.21	43.38	112892
2021-03-22	43.46	43.60	43.38	43.52	182726
2021-03-23	43.51	43.51	43.28	43.36	77629
2021-03-24	43.35	43.42	43.23	43.23	140290
2021-03-25	43.16	43.38	43.08	43.32	460652
2021-03-26	43.39	43.64	43.33	43.63	111144
2021-03-29	43.61	43.61	43.40	43.53	252979
2021-03-30	43.39	43.54	43.32	43.51	140559
2021-03-31	43.52	43.61	43.44	43.55	305446
2021-04-01	43.59	43.85	43.59	43.69	155486
2021-04-05	43.91	43.96	43.80	43.96	211197
2021-04-06	43.96	43.99	43.90	43.97	186285
2021-04-07	43.94	43.98	43.82	43.92	198975
2021-04-08	44.05	44.07	43.95	44.06	150184
2021-04-09	43.93	44.13	43.93	44.13	146752
2021-04-12	44.08	44.13	43.98	44.08	142605
2021-04-13	44.06	44.22	44.03	44.17	187252
2021-04-14	44.20	44.27	44.10	44.13	85959
2021-04-15	44.33	44.47	44.28	44.45	214843
2021-04-16	44.45	44.54	44.37	44.50	247188
2021-04-19	44.43	44.47	44.32	44.39	229484
2021-04-20	44.33	44.38	44.12	44.20	185737
2021-04-21	44.17	44.41	44.14	44.37	166637
2021-04-22	44.44	44.44	44.24	44.31	136855
2021-04-23	44.38	44.57	44.32	44.52	144796
2021-04-26	44.44	44.59	44.43	44.54	144332
2021-04-27	44.56	44.59	44.42	44.47	131813
2021-04-28	44.48	44.56	44.42	44.52	114761
2021-04-29	44.55	44.57	44.37	44.56	111086
2021-04-30	44.45	44.57	44.31	44.38	203434
2021-05-03	44.48	44.53	44.43	44.49	190763
2021-05-04	44.43	44.46	44.19	44.35	111670
2021-05-05	44.42	44.49	44.36	44.40	108338
2021-05-06	44.45	44.60	44.39	44.60	88568
2021-05-07	44.69	44.80	44.62	44.77	68855
2021-05-10	44.78	44.79	44.50	44.50	134265
2021-05-11	44.27	44.35	44.13	44.34	102716
2021-05-12	44.16	44.18	43.83	43.87	135359
2021-05-13	43.93	44.11	43.91	44.07	104448
2021-05-14	44.21	44.40	44.21	44.40	79773
2021-05-17	44.40	44.40	44.21	44.34	1076563
2021-05-18	44.41	44.42	44.27	44.29	104886
2021-05-19	44.06	44.18	43.98	44.16	110718
2021-05-20	44.21	44.46	44.21	44.44	74742
2021-05-21	44.48	44.56	44.35	44.46	67877
2021-05-24	44.52	44.65	44.47	44.61	124323
2021-05-25	44.67	44.74	44.59	44.61	157595
2021-05-26	44.58	44.70	44.58	44.66	110583
2021-05-27	44.71	44.73	44.64	44.69	108844
2021-05-28	44.70	44.80	44.69	44.70	197202
2021-06-01	44.81	44.86	44.74	44.80	145092
2021-06-02	44.86	44.89	44.80	44.87	93079
2021-06-03	44.74	44.77	44.59	44.73	95727
2021-06-04	44.75	44.97	44.75	44.95	126435
2021-06-07	44.88	44.97	44.86	44.94	107150
2021-06-08	45.00	45.00	44.91	44.96	80572
2021-06-09	45.02	45.10	44.98	45.00	111086
2021-06-10	44.96	45.12	44.96	45.09	87358
2021-06-11	45.17	45.23	45.06	45.14	65392
2021-06-14	45.14	45.15	45.02	45.07	70140
2021-06-15	45.09	45.14	45.00	45.08	106272
2021-06-16	45.08	45.20	44.77	44.87	178975
2021-06-17	44.89	44.94	44.80	44.89	132015
2021-06-18	44.74	44.77	44.65	44.70	91380
2021-06-21	44.73	44.88	44.68	44.83	74748
2021-06-22	44.83	44.96	44.74	44.91	192171
2021-06-23	44.92	45.00	44.87	44.89	62899
2021-06-24	44.92	45.07	44.92	45.05	125657
2021-06-25	45.08	45.17	45.00	45.07	136644
2021-06-28	45.14	45.14	45.04	45.10	80373
2021-06-29	45.19	45.19	44.99	45.10	130540
2021-06-30	44.96	45.11	44.96	45.05	267476
2021-07-01	45.03	45.15	45.03	44.90	98414
2021-07-02	45.02	45.10	44.90	45.10	86201
2021-07-06	45.03	45.11	44.94	45.02	98465
2021-07-07	45.08	45.20	45.07	45.16	117808
2021-07-08	45.07	45.07	44.85	44.99	87609
2021-07-09	45.03	45.20	45.01	45.18	74221
2021-07-12	45.19	45.23	45.11	45.23	97562
2021-07-13	45.15	45.24	45.05	45.10	81409
2021-07-14	45.26	45.26	45.13	45.19	77003
2021-07-15	45.18	45.18	45.06	45.17	135334
2021-07-16	45.21	45.21	44.98	45.01	94147
2021-07-19	44.79	44.90	44.70	44.78	149998
2021-07-20	44.79	45.05	44.79	44.98	101765
2021-07-21	45.03	45.12	45.01	45.09	151223
2021-07-22	45.12	45.20	45.10	45.15	60136
2021-07-23	45.23	45.33	45.15	45.33	55352
2021-07-26	45.29	45.32	45.23	45.30	116001
2021-07-27	45.19	45.23	45.07	45.16	126342
2021-07-28	45.15	45.35	45.10	45.30	188642
2021-07-29	45.31	45.43	45.31	45.36	116597
2021-07-30	45.34	45.38	45.27	45.34	139688
2021-08-02	45.44	45.51	45.33	45.38	78390
2021-08-03	45.41	45.53	45.36	45.53	118732
2021-08-04	45.55	45.60	45.41	45.41	100058
2021-08-05	45.49	45.54	45.45	45.54	59006
2021-08-06	45.46	45.49	45.35	45.41	95215
2021-08-09	45.45	45.46	45.32	45.37	81949
2021-08-10	45.30	45.38	45.30	45.35	79978
2021-08-11	45.36	45.47	45.33	45.47	93307
2021-08-12	45.36	45.47	45.35	45.47	63900
2021-08-13	45.41	45.59	45.40	45.59	86203
2021-08-16	45.54	45.58	45.45	45.56	79933
2021-08-17	45.42	45.45	45.25	45.40	182519
2021-08-18	45.38	45.41	45.18	45.18	188575
2021-08-19	45.13	45.22	45.06	45.18	100661
2021-08-20	45.17	45.30	45.14	45.24	75744
2021-08-23	45.40	45.52	45.33	45.44	87582
2021-08-24	45.54	45.57	45.42	45.50	298111
2021-08-25	45.54	45.55	45.47	45.55	151394
2021-08-26	45.44	45.50	45.36	45.42	93020
2021-08-27	45.46	45.68	45.39	45.68	82394
2021-08-30	45.78	45.79	45.50	45.75	98129
2021-08-31	45.77	45.80	45.68	45.74	71903
2021-09-01	45.74	45.85	45.74	45.74	97699
2021-09-02	45.82	45.93	45.79	45.93	98521
2021-09-03	45.87	45.89	45.75	45.84	68846
2021-09-07	45.80	45.89	45.72	45.72	109081
2021-09-08	45.70	45.78	45.62	45.72	93923
2021-09-09	45.71	45.79	45.66	45.66	81907
2021-09-10	45.81	45.82	45.54	45.58	134205
2021-09-13	45.67	45.71	45.59	45.71	1085262
2021-09-14	45.77	45.80	45.58	45.65	81666
2021-09-15	45.67	45.75	45.58	45.75	242399
2021-09-16	45.66	45.73	45.51	45.57	96122
2021-09-17	45.51	45.57	45.37	45.46	91132
2021-09-20	45.06	45.17	44.91	45.01	204050
2021-09-21	45.17	45.35	45.10	45.14	112681
2021-09-22	45.22	45.45	45.19	45.39	106448
2021-09-23	45.42	45.57	45.34	45.45	85896
2021-09-24	45.35	45.37	45.23	45.37	135499
2021-09-27	45.30	45.36	45.21	45.36	95782
2021-09-28	45.00	45.06	44.76	44.76	370703
2021-09-29	44.92	44.95	44.78	44.79	221146
2021-09-30	44.90	44.94	44.65	44.74	209613
2021-10-01	44.75	44.97	44.61	44.72	284282
2021-10-04	44.65	44.70	44.45	44.55	242964
2021-10-05	44.58	44.73	44.46	44.60	263056
2021-10-06	44.39	44.64	44.34	44.64	208845
2021-10-07	44.68	44.87	44.68	44.75	87134
2021-10-08	44.80	44.83	44.61	44.75	81273
2021-10-11	44.66	44.74	44.53	44.55	57208
2021-10-12	44.54	44.62	44.51	44.53	146995
2021-10-13	44.69	44.77	44.57	44.76	203721
2021-10-14	44.96	45.06	44.90	45.00	96904
2021-10-15	45.15	45.18	45.01	45.18	81808
2021-10-18	45.00	45.13	44.94	45.04	128562
2021-10-19	45.12	45.25	45.09	45.23	96407
2021-10-20	45.16	45.30	45.15	45.27	102661
2021-10-21	45.22	45.24	45.10	45.24	108885
2021-10-22	45.26	45.29	45.13	45.29	62678
2021-10-25	45.21	45.36	45.15	45.36	76487
2021-10-26	45.35	45.48	45.31	45.41	178979
2021-10-27	45.43	45.50	45.36	45.40	69235
2021-10-28	45.41	45.50	45.40	45.50	237388
2021-10-29	45.36	45.47	45.26	45.47	89846
2021-11-01	45.40	45.54	45.37	45.48	139518
2021-11-02	45.45	45.60	45.45	45.60	200858
2021-11-03	45.53	45.73	45.50	45.65	131665
2021-11-04	45.65	45.84	45.65	45.82	166892
2021-11-05	45.97	46.00	45.89	46.00	118940
2021-11-08	46.00	46.00	45.92	46.00	137831
2021-11-09	45.95	46.05	45.91	45.94	140939
2021-11-10	45.91	45.91	45.55	45.55	166481
2021-11-11	45.62	45.71	45.62	45.67	77139
2021-11-12	45.69	45.79	45.67	45.73	88735
2021-11-15	45.83	45.83	45.63	45.69	83703
2021-11-16	45.61	45.75	45.55	45.70	156864
2021-11-17	45.69	45.70	45.60	45.70	175073
2021-11-18	45.70	45.76	45.60	45.60	133815
2021-11-19	45.65	45.77	45.65	45.65	184389
2021-11-22	45.60	45.73	45.45	45.50	121146
2021-11-23	45.46	45.49	45.29	45.31	1291333
2021-11-24	45.27	45.49	45.20	45.49	151354
2021-11-26	45.19	45.25	45.05	45.05	73784
2021-11-29	45.13	45.32	45.13	45.21	158723
2021-11-30	45.21	45.35	45.00	45.12	214167
2021-12-01	45.17	45.35	44.93	44.97	197081
2021-12-02	44.94	45.23	44.94	45.11	94172
2021-12-03	45.27	45.27	44.98	45.19	115160
2021-12-06	45.26	45.31	45.14	45.29	302918
2021-12-07	45.46	45.64	45.46	45.53	176695
2021-12-08	45.54	45.61	45.51	45.57	166839
2021-12-09	45.58	45.58	45.45	45.49	183269
2021-12-10	45.60	45.60	45.50	45.60	276312
2021-12-13	45.59	45.59	45.43	45.43	107744
2021-12-14	45.36	45.37	45.21	45.34	277977
2021-12-15	45.24	45.54	45.01	45.52	182810
2021-12-16	45.69	45.71	45.40	45.42	122164
2021-12-17	45.41	45.46	45.27	45.33	226265
2021-12-20	45.15	45.15	44.98	45.12	163128
2021-12-21	45.06	45.36	45.06	45.27	164173
2021-12-22	45.19	45.58	45.19	45.29	132128
2021-12-23	45.36	45.38	45.27	45.31	137700
2021-12-27	45.32	45.59	45.32	45.59	247555
2021-12-28	45.66	45.68	45.52	45.58	458427
2021-12-29	45.57	45.57	45.39	45.54	153750
2021-12-30	45.57	45.65	45.46	45.56	209074
2021-12-31	45.54	45.55	45.45	45.47	205705
2022-01-03	45.46	45.46	45.35	45.45	225208
2022-01-04	45.40	45.48	45.33	45.44	89066
2022-01-05	45.41	45.46	45.00	45.00	206366
2022-01-06	44.96	45.07	44.87	44.94	162319
2022-01-07	44.99	45.00	44.81	44.87	118063
2022-01-10	44.75	44.87	44.53	44.87	327449
2022-01-11	44.81	45.06	44.71	45.02	199497
2022-01-12	45.19	45.23	45.07	45.14	236659
2022-01-13	45.15	45.22	44.94	45.00	139298
2022-01-14	44.82	44.90	44.70	44.87	172644
2022-01-18	44.54	44.66	44.35	44.37	362684
2022-01-19	44.48	44.58	44.31	44.41	204058
2022-01-20	44.41	44.62	44.21	44.21	302445
2022-01-21	44.23	44.32	44.01	44.07	236223
2022-01-24	43.84	43.98	43.34	43.98	283885
2022-01-25	43.72	43.95	43.56	43.76	357290
2022-01-26	43.97	44.08	43.47	43.61	375271
2022-01-27	43.62	43.89	43.49	43.57	301224
2022-01-28	43.53	43.81	43.37	43.81	546002
2022-01-31	43.79	44.13	43.70	44.13	178366
2022-02-01	44.14	44.26	44.02	44.25	307640
2022-02-02	44.32	44.45	44.32	44.37	221860
2022-02-03	44.14	44.16	43.93	43.93	153149
2022-02-04	43.77	43.96	43.69	43.90	110256
2022-02-07	43.84	43.99	43.80	43.89	77704
2022-02-08	43.80	43.95	43.73	43.93	132024
2022-02-09	44.07	44.24	44.07	44.22	103302
2022-02-10	43.92	44.16	43.65	43.78	246600
2022-02-11	43.81	43.86	43.48	43.62	145708
2022-02-14	43.46	43.46	43.25	43.40	111788
2022-02-15	43.44	43.64	43.44	43.60	95081
2022-02-16	43.60	43.74	43.52	43.74	132925
2022-02-17	43.55	43.60	43.38	43.39	127277
2022-02-18	43.46	43.46	43.27	43.36	213707
2022-02-22	43.17	43.30	42.95	43.09	367767
2022-02-23	43.13	43.24	42.73	42.78	127987
2022-02-24	42.21	42.83	42.12	42.76	268040
2022-02-25	42.76	43.25	42.76	43.23	142909
2022-02-28	43.10	43.30	43.05	43.30	385913
2022-03-01	43.19	43.33	43.02	43.04	122556
2022-03-02	43.09	43.23	43.03	43.05	87030
2022-03-03	43.08	43.15	42.93	43.01	250559
2022-03-04	42.87	42.87	42.69	42.84	83908
2022-03-07	42.58	42.65	42.12	42.12	1028430
2022-03-08	42.10	42.40	41.93	42.10	422541
2022-03-09	42.30	42.59	42.28	42.50	160611
2022-03-10	42.26	42.27	42.06	42.21	134279
2022-03-11	42.37	42.43	41.97	42.03	63776
2022-03-14	41.91	42.07	41.68	41.74	143802
2022-03-15	41.84	42.05	41.80	41.98	310014
2022-03-16	42.19	42.59	42.03	42.59	220164
2022-03-17	42.46	42.79	42.46	42.76	232308
2022-03-18	42.74	43.07	42.73	43.07	77575
2022-03-21	42.99	42.99	42.64	42.71	114828
2022-03-22	42.77	42.88	42.73	42.88	434880
2022-03-23	42.81	42.81	42.68	42.70	1187775
2022-03-24	42.76	42.90	42.64	42.90	109198
2022-03-25	42.86	42.86	42.61	42.78	119116
2022-03-28	42.70	42.87	42.65	42.85	142635
2022-03-29	43.06	43.24	43.06	43.21	109060
2022-03-30	43.12	43.27	43.11	43.17	188214
2022-03-31	43.17	43.21	42.94	42.97	99383
2022-04-01	42.95	43.04	42.85	42.91	91897
2022-04-04	42.89	43.06	42.81	43.06	163173
2022-04-05	42.87	43.03	42.55	42.59	125791
2022-04-06	42.25	42.45	42.16	42.36	249815
2022-04-07	42.30	42.35	42.14	42.32	746387
2022-04-08	42.13	42.31	42.10	42.17	120239
2022-04-11	41.93	42.06	41.78	41.84	138530
2022-04-12	41.88	42.10	41.75	41.83	118173
2022-04-13	41.86	42.09	41.82	42.08	82027
2022-04-14	42.00	42.04	41.70	41.74	80635
2022-04-18	41.66	41.73	41.52	41.65	182312
2022-04-19	41.55	41.70	41.37	41.67	802847
2022-04-20	41.79	41.91	41.78	41.80	174095
2022-04-21	41.94	41.97	41.40	41.43	218462
2022-04-22	41.36	41.36	40.96	41.04	166714
2022-04-25	41.07	41.21	40.93	41.16	227460
2022-04-26	41.21	41.21	40.78	40.78	161039
2022-04-27	40.87	40.96	40.74	40.75	198433
2022-04-28	40.81	41.14	40.72	41.09	162067
2022-04-29	40.86	41.07	40.50	40.53	73151
2022-05-02	40.49	40.53	40.16	40.42	200838
2022-05-03	40.55	40.70	40.53	40.67	260690
2022-05-04	40.62	41.15	40.44	41.09	80094
2022-05-05	40.87	40.87	40.18	40.36	131822
2022-05-06	40.13	40.27	39.97	40.12	165213
2022-05-09	39.90	39.90	39.62	39.71	186929
2022-05-10	39.98	40.08	39.70	39.77	220770
2022-05-11	39.73	40.01	39.65	39.67	146107
2022-05-12	39.59	39.83	39.51	39.68	332920
2022-05-13	39.80	40.06	39.80	39.98	344802
2022-05-16	40.03	40.15	39.94	40.04	240412
2022-05-17	40.19	40.23	40.07	40.19	162121
2022-05-18	40.11	40.11	39.72	39.76	439858
2022-05-19	39.75	39.97	39.75	39.88	201994
2022-05-20	40.00	40.05	39.64	39.97	1008055
2022-05-23	40.03	40.17	40.00	40.17	217136
2022-05-24	40.03	40.23	39.97	40.14	165374
2022-05-25	40.10	40.42	40.10	40.33	150169
2022-05-26	40.37	40.67	40.37	40.60	113732
2022-05-27	40.79	40.99	40.79	40.96	170253
2022-05-31	40.84	40.90	40.65	40.75	1117535
2022-06-01	40.89	40.91	40.44	40.53	172229
2022-06-02	40.61	40.90	40.50	40.90	213253
2022-06-03	40.55	40.67	40.52	40.54	134227
2022-06-06	40.67	40.75	40.45	40.51	156869
2022-06-07	40.39	40.70	40.34	40.67	261170
2022-06-08	40.60	40.62	40.39	40.45	148644
2022-06-09	40.30	40.40	40.01	40.01	135408
2022-06-10	39.76	39.76	39.39	39.46	133806
2022-06-13	38.80	38.87	38.38	38.48	230907
2022-06-14	38.57	38.63	38.16	38.30	497611
2022-06-15	38.56	38.92	38.33	38.78	218762
2022-06-16	38.23	38.35	38.12	38.33	288708
2022-06-17	38.36	38.49	38.22	38.35	170928
2022-06-21	38.60	38.71	38.55	38.56	462914
2022-06-22	38.52	38.81	38.52	38.64	221378
2022-06-23	38.77	38.96	38.70	38.90	161460
2022-06-24	38.95	39.27	38.95	39.24	249978
2022-06-27	39.18	39.25	39.07	39.14	264353
2022-06-28	39.22	39.28	38.87	38.87	169776
2022-06-29	38.97	39.00	38.80	38.95	136938
2022-06-30	38.78	39.09	38.73	38.96	136704
2022-07-01	39.03	39.26	39.01	39.00	74869
2022-07-05	38.79	38.96	38.63	38.96	143310
2022-07-06	38.92	38.99	38.71	38.76	127939
2022-07-07	38.88	39.04	38.88	39.03	147584
2022-07-08	38.86	39.01	38.82	38.88	218428
2022-07-11	38.83	38.92	38.76	38.83	139770
2022-07-12	38.83	38.94	38.72	38.78	171482
2022-07-13	38.38	38.85	38.38	38.73	125865
2022-07-14	38.46	38.61	38.28	38.59	154739
2022-07-15	38.66	38.91	38.65	38.91	439099
2022-07-18	38.97	39.11	38.76	38.76	103565
2022-07-19	38.94	39.20	38.94	39.17	129257
2022-07-20	39.25	39.28	39.12	39.23	151840
2022-07-21	39.17	39.57	39.17	39.57	94256
2022-07-22	39.73	39.81	39.46	39.55	112654
2022-07-25	39.57	39.68	39.50	39.55	212569
2022-07-26	39.55	39.64	39.37	39.37	131492
2022-07-27	39.55	39.90	39.55	39.80	161791
2022-07-28	39.95	40.20	39.89	40.15	102213
2022-07-29	40.18	40.41	40.14	40.34	378863
2022-08-01	40.34	40.51	40.29	40.47	425741
2022-08-02	40.42	40.42	40.04	40.09	184706
2022-08-03	40.11	40.39	40.03	40.34	222766
2022-08-04	40.44	40.54	40.36	40.46	72671
2022-08-05	40.16	40.18	40.00	40.18	57769
2022-08-08	40.25	40.44	40.22	40.29	317002
2022-08-09	40.27	40.27	40.10	40.13	761463
2022-08-10	40.45	40.59	40.45	40.49	212710
2022-08-11	40.72	40.76	40.40	40.45	155359
2022-08-12	40.57	40.75	40.45	40.72	156192
2022-08-15	40.68	40.81	40.68	40.81	251373
2022-08-16	40.74	40.83	40.63	40.80	241138
2022-08-17	40.59	40.64	40.39	40.48	418984
2022-08-18	40.51	40.59	40.48	40.57	142274
2022-08-19	40.30	40.30	40.10	40.14	105142
2022-08-22	39.91	39.93	39.70	39.74	227121
2022-08-23	39.71	39.93	39.67	39.72	66905
2022-08-24	39.66	39.79	39.65	39.70	536981
2022-08-25	39.75	40.12	39.75	40.12	118752
2022-08-26	40.06	40.06	39.52	39.52	100707
2022-08-29	39.36	39.46	39.30	39.34	406275
2022-08-30	39.44	39.45	39.10	39.19	80275
2022-08-31	39.23	39.27	38.98	38.98	133787
2022-09-01	38.80	38.87	38.56	38.87	228688
2022-09-02	38.99	39.12	38.74	38.78	127840
2022-09-06	38.72	38.73	38.48	38.51	94793
2022-09-07	38.51	38.91	38.51	38.88	115298
2022-09-08	38.76	38.96	38.70	38.88	124583
2022-09-09	38.99	39.22	38.99	39.20	159988
2022-09-12	39.27	39.45	39.27	39.31	290122
2022-09-13	38.83	38.92	38.56	38.63	95638
2022-09-14	38.65	38.76	38.54	38.66	96431
2022-09-15	38.55	38.67	38.42	38.49	235861
2022-09-16	38.20	38.36	38.14	38.35	235417
2022-09-19	38.16	38.43	38.16	38.43	174656
2022-09-20	38.18	38.19	38.00	38.06	275518
2022-09-21	38.19	38.27	37.90	37.96	111912
2022-09-22	37.71	37.79	37.53	37.62	230569
2022-09-23	37.37	37.37	37.04	37.23	285828
2022-09-26	37.06	37.17	36.70	36.77	253951
2022-09-27	36.79	36.93	36.48	36.57	134991
2022-09-28	36.71	37.26	36.71	37.15	221991
2022-09-29	36.95	36.95	36.63	36.78	111394
2022-09-30	36.81	37.00	36.61	36.61	126943
2022-10-03	36.88	37.23	36.85	36.94	251063
2022-10-04	37.24	37.55	37.24	37.50	218507
2022-10-05	37.29	37.41	37.05	37.37	239816
2022-10-06	37.29	37.32	37.05	37.10	334623
2022-10-07	36.84	36.86	36.55	36.61	179918
2022-10-10	36.61	36.65	36.30	36.48	304556
2022-10-11	36.45	36.59	36.23	36.27	1204450
2022-10-12	36.24	36.38	36.20	36.30	289947
2022-10-13	35.85	36.62	35.71	36.57	270277
2022-10-14	36.66	36.67	36.07	36.07	220210
2022-10-17	36.46	36.69	36.46	36.53	357041
2022-10-18	36.80	36.89	36.51	36.74	179832
2022-10-19	36.54	36.59	36.31	36.36	128277
2022-10-20	36.43	36.63	36.19	36.27	167119
2022-10-21	36.19	36.61	36.08	36.61	199355
2022-10-24	36.50	36.65	36.35	36.53	169744
2022-10-25	36.70	37.07	36.70	37.06	625494
2022-10-26	37.03	37.32	36.88	37.08	229016
2022-10-27	37.13	37.35	37.10	37.12	266844
2022-10-28	37.15	37.37	37.10	37.33	260290
2022-10-31	37.25	37.27	36.83	37.20	319402
2022-11-01	37.44	37.52	37.18	37.22	191861
2022-11-02	37.22	37.54	36.87	36.87	318239
2022-11-03	36.62	36.82	36.46	36.76	257571
2022-11-04	36.96	37.20	36.81	37.08	351140
2022-11-07	37.10	37.24	37.00	37.18	235488
2022-11-08	37.16	37.44	37.16	37.29	277605
2022-11-09	37.16	37.30	37.01	37.01	425824
2022-11-10	37.74	38.35	37.74	38.33	387849
2022-11-11	38.34	38.55	38.27	38.47	386016
2022-11-14	38.41	38.48	38.27	38.27	380637
2022-11-15	38.58	38.71	38.46	38.61	422539
2022-11-16	38.65	38.68	38.52	38.66	1257097
2022-11-17	38.34	38.55	38.25	38.55	301508
2022-11-18	38.57	38.65	38.38	38.54	349870
2022-11-21	38.51	38.51	38.34	38.35	320177
2022-11-22	38.54	38.72	38.51	38.67	496457
2022-11-23	38.68	38.98	38.68	38.91	127851
2022-11-25	38.91	38.99	38.91	38.99	255162
2022-11-28	38.91	38.96	38.65	38.74	438552
2022-11-29	38.62	38.82	38.62	38.66	256213
2022-11-30	38.67	39.25	38.64	39.25	335780
2022-12-01	39.31	39.53	39.22	39.51	644956
2022-12-02	39.29	39.58	39.07	39.57	392083
2022-12-05	39.40	39.40	39.04	39.14	615084
2022-12-06	39.19	39.19	38.94	39.07	350927
2022-12-07	39.06	39.29	39.01	39.20	902081
2022-12-08	39.19	39.32	39.10	39.17	675595
2022-12-09	39.18	39.25	39.03	39.07	310978
2022-12-12	39.09	39.18	39.00	39.17	310328
2022-12-13	39.76	39.86	39.36	39.49	844547
2022-12-14	39.48	39.61	39.22	39.47	588737
2022-12-15	39.27	39.27	38.96	39.05	236101
2022-12-16	38.85	38.91	38.65	38.88	417328
2022-12-19	38.80	38.80	38.53	38.58	512701
2022-12-20	38.48	38.62	38.30	38.46	1482092
2022-12-21	38.71	38.83	38.58	38.78	312678
2022-12-22	38.70	38.70	38.35	38.28	436385
2022-12-23	38.23	38.32	38.10	38.24	620589
2022-12-27	38.16	38.28	38.07	38.09	708098
2022-12-28	38.15	38.26	37.90	37.94	1108458
2022-12-29	38.06	38.29	38.01	38.29	1271998
2022-12-30	38.16	38.17	37.95	38.01	334689
2023-01-03	38.23	38.40	38.09	38.20	394122
2023-01-04	38.41	38.56	38.34	38.53	123945
2023-01-05	38.31	38.39	38.20	38.33	183521
2023-01-06	38.43	38.94	38.35	38.93	553698
2023-01-09	38.95	39.19	38.94	38.95	586668
2023-01-10	38.96	38.99	38.84	38.95	351756
2023-01-11	39.28	39.28	39.10	39.25	122737
2023-01-12	39.38	39.61	39.18	39.56	197922
2023-01-13	39.41	39.60	39.41	39.59	195860
2023-01-17	39.60	39.65	39.43	39.47	676407
2023-01-18	39.76	39.93	39.53	39.55	153989
2023-01-19	39.43	39.55	39.35	39.46	320118
2023-01-20	39.36	39.64	39.34	39.64	442951
2023-01-23	39.51	39.77	39.51	39.67	797713
2023-01-24	39.60	39.80	39.55	39.74	120280
2023-01-25	39.62	39.84	39.58	39.81	115412
2023-01-26	39.99	39.99	39.74	39.98	326813
2023-01-27	39.87	39.97	39.79	39.95	504379
2023-01-30	39.71	39.85	39.63	39.65	407540
2023-01-31	39.74	39.94	39.64	39.94	1649442
2023-02-01	39.99	40.33	39.74	40.28	226893
2023-02-02	40.33	40.50	40.29	40.45	165328
2023-02-03	39.82	40.21	39.82	39.98	292177
2023-02-06	39.73	39.83	39.70	39.70	95588
2023-02-07	39.73	39.99	39.65	39.87	183497
2023-02-08	39.79	39.88	39.70	39.83	78875
2023-02-09	39.96	40.03	39.57	39.57	176536
2023-02-10	39.52	39.71	39.45	39.58	121537
2023-02-13	39.57	39.79	39.46	39.79	82658
2023-02-14	39.61	39.83	39.48	39.64	121619
2023-02-15	39.55	39.66	39.48	39.66	127543
2023-02-16	39.48	39.59	39.27	39.27	101063
2023-02-17	39.24	39.43	39.21	39.38	77275
2023-02-21	39.21	39.21	38.92	38.95	155816
2023-02-22	39.00	39.07	38.88	38.92	226863
2023-02-23	38.99	39.14	38.90	39.14	84327
2023-02-24	38.76	38.84	38.67	38.84	239258
2023-02-27	38.93	39.02	38.86	38.86	199118
2023-02-28	38.82	38.91	38.77	38.83	225591
2023-03-01	38.77	38.88	38.71	38.79	110720
2023-03-02	38.63	38.82	38.56	38.80	133800
2023-03-03	38.94	39.23	38.89	39.21	274537
2023-03-06	39.23	39.28	39.10	39.10	123904
2023-03-07	39.09	39.14	38.77	38.77	176308
2023-03-08	38.91	38.99	38.75	38.88	104139
2023-03-09	38.93	38.97	38.61	38.69	149106
2023-03-10	38.77	38.92	38.63	38.71	354640
2023-03-13	38.67	39.04	38.67	38.86	92703
2023-03-14	38.95	39.05	38.75	38.87	108607
2023-03-15	38.66	38.83	38.63	38.79	158484
2023-03-16	38.69	39.01	38.69	39.00	568425
2023-03-17	38.92	39.13	38.92	38.97	98969
2023-03-20	38.98	39.13	38.97	39.01	114682
2023-03-21	39.18	39.27	39.07	39.24	141248
2023-03-22	39.28	39.55	39.14	39.18	138761
2023-03-23	39.23	39.46	39.19	39.28	179870
2023-03-24	39.32	39.37	39.18	39.37	121677
2023-03-27	39.35	39.35	39.18	39.18	123783
2023-03-28	39.14	39.22	39.12	39.15	105325
2023-03-29	39.35	39.46	39.25	39.46	157407
2023-03-30	39.49	39.73	39.49	39.57	132617
2023-03-31	39.71	39.86	39.65	39.86	128889
2023-04-03	39.81	40.05	39.81	39.86	94527
2023-04-04	39.73	39.90	39.73	39.78	206380
2023-04-05	39.79	39.88	39.77	39.82	47099
2023-04-06	39.76	39.90	39.75	39.88	223910
2023-04-10	39.71	39.76	39.59	39.76	113422
2023-04-11	39.74	39.83	39.74	39.82	113594
2023-04-12	39.92	39.96	39.77	39.83	147420
2023-04-13	39.89	40.03	39.89	40.03	166105
2023-04-14	39.97	39.98	39.74	39.88	86355
2023-04-17	39.87	39.87	39.68	39.75	486094
2023-04-18	39.84	39.90	39.77	39.81	118910
2023-04-19	39.70	39.78	39.54	39.78	206285
2023-04-20	39.75	39.85	39.69	39.78	140278
2023-04-21	39.76	39.99	39.67	39.79	124910
2023-04-24	39.74	39.89	39.74	39.82	142035
2023-04-25	39.90	39.90	39.70	39.71	65266
2023-04-26	39.80	39.82	39.59	39.59	131143
2023-04-27	39.55	39.83	39.55	39.83	115773
2023-04-28	39.88	40.03	39.84	40.03	58903
2023-05-01	39.90	39.99	39.76	39.78	75695
2023-05-02	39.85	39.85	39.70	39.79	156776
2023-05-03	39.94	40.00	39.83	39.87	132218
2023-05-04	39.75	39.85	39.74	39.80	82102
2023-05-05	39.77	40.01	39.77	40.01	66869
2023-05-08	39.87	39.92	39.85	39.88	94958
2023-05-09	39.76	39.82	39.75	39.82	144061
2023-05-10	39.90	39.97	39.81	39.91	105719
2023-05-11	40.00	40.00	39.90	39.98	252151
2023-05-12	39.93	39.99	39.75	39.81	91640
2023-05-15	39.75	39.88	39.75	39.85	162396
2023-05-16	39.81	39.81	39.66	39.70	75527
2023-05-17	39.69	39.82	39.65	39.82	93840
2023-05-18	39.78	39.78	39.66	39.78	84777
2023-05-19	39.82	39.83	39.70	39.78	177080
2023-05-22	39.71	39.79	39.70	39.70	119975
2023-05-23	39.61	39.68	39.52	39.52	102651
2023-05-24	39.58	39.58	39.32	39.35	78414
2023-05-25	39.37	39.39	39.29	39.32	119827
2023-05-26	39.38	39.59	39.36	39.59	77787
2023-05-30	39.70	39.70	39.57	39.60	130093
2023-05-31	39.51	39.63	39.45	39.55	115250
2023-06-01	39.61	39.89	39.61	39.88	111017
2023-06-02	39.89	40.05	39.89	40.05	187131
2023-06-05	39.98	40.05	39.91	40.05	242256
2023-06-06	39.96	40.09	39.87	40.09	75232
2023-06-07	40.00	40.08	39.84	39.88	103167
2023-06-08	39.87	40.14	39.87	40.14	74313
2023-06-09	40.03	40.11	39.97	39.97	69489
2023-06-12	40.06	40.23	40.00	40.23	81796
2023-06-13	40.27	40.37	40.18	40.18	185388
2023-06-14	40.32	40.40	40.11	40.34	94194
2023-06-15	40.34	40.63	40.34	40.53	98289
2023-06-16	40.55	40.65	40.48	40.55	78294
2023-06-20	40.38	40.48	40.35	40.44	111533
2023-06-21	40.22	40.44	40.22	40.40	64342
2023-06-22	40.33	40.33	40.19	40.21	62564
2023-06-23	40.15	40.20	40.10	40.13	93976
2023-06-26	40.13	40.23	40.13	40.18	63672
2023-06-27	40.18	40.32	40.15	40.25	72794
2023-06-28	40.25	40.37	40.22	40.31	109032
2023-06-29	40.11	40.27	40.11	40.27	64638
2023-06-30	40.42	40.52	40.34	40.41	195293
2023-07-03	40.48	40.58	40.39	40.20	102701
2023-07-05	40.09	40.13	39.96	39.96	186275
2023-07-06	39.79	39.79	39.51	39.66	61059
2023-07-07	39.67	39.86	39.67	39.73	76094
2023-07-10	39.67	39.86	39.60	39.83	76136
2023-07-11	39.92	40.02	39.84	40.02	143629
2023-07-12	40.09	40.41	40.09	40.37	81550
2023-07-13	40.45	40.70	40.45	40.62	67716
2023-07-14	40.57	40.74	40.48	40.53	206293
2023-07-17	40.50	40.65	40.44	40.62	113320
2023-07-18	40.60	40.77	40.59	40.75	112082
2023-07-19	40.86	40.87	40.76	40.84	93405
2023-07-20	40.75	40.75	40.52	40.58	43521
2023-07-21	40.66	40.69	40.57	40.66	93215
2023-07-24	40.73	40.73	40.54	40.66	310907
2023-07-25	40.61	40.69	40.57	40.67	168156
2023-07-26	40.68	40.82	40.60	40.74	75452
2023-07-27	40.74	40.88	40.41	40.43	85002
2023-07-28	40.74	40.79	40.63	40.71	72233
2023-07-31	40.70	40.80	40.69	40.76	88159
2023-08-01	40.53	40.66	40.46	40.53	86281
2023-08-02	40.23	40.32	40.12	40.26	68445
2023-08-03	39.94	40.15	39.94	40.09	40222
2023-08-04	40.20	40.40	40.16	40.19	47764
2023-08-07	40.21	40.31	40.15	40.25	67754
2023-08-08	40.14	40.30	40.12	40.23	85329
2023-08-09	40.23	40.35	40.16	40.17	79845
2023-08-10	40.28	40.49	40.06	40.15	64746
2023-08-11	39.92	40.09	39.92	39.98	56679
2023-08-14	39.87	40.04	39.80	40.04	64533
2023-08-15	39.87	39.88	39.65	39.66	89125
2023-08-16	39.70	39.80	39.52	39.57	108656
2023-08-17	39.64	39.64	39.35	39.43	78644
2023-08-18	39.38	39.52	39.29	39.45	116531
2023-08-21	39.48	39.48	39.27	39.48	124874
2023-08-22	39.51	39.55	39.34	39.41	165311
2023-08-23	39.58	39.83	39.49	39.80	39068
2023-08-24	39.84	39.86	39.50	39.57	56170
2023-08-25	39.59	39.70	39.38	39.69	109500
2023-08-28	39.74	39.88	39.70	39.82	85011
2023-08-29	39.74	40.19	39.74	40.15	71213
2023-08-30	40.20	40.28	40.12	40.19	89066
2023-08-31	40.17	40.29	40.17	40.20	114319
2023-09-01	40.23	40.28	40.06	40.14	47050
2023-09-05	40.00	40.09	39.89	39.89	90722
2023-09-06	39.85	39.94	39.65	39.78	100127
2023-09-07	39.69	39.81	39.63	39.77	69774
2023-09-08	39.83	39.92	39.75	39.80	69449
2023-09-11	39.90	39.90	39.80	39.90	88762
2023-09-12	39.78	39.87	39.77	39.82	36382
2023-09-13	39.77	39.91	39.76	39.83	52552
2023-09-14	39.88	40.04	39.88	40.01	74715
2023-09-15	39.98	39.98	39.75	39.82	287115
2023-09-18	39.80	39.87	39.70	39.81	91368
2023-09-19	39.73	39.84	39.66	39.72	137618
2023-09-20	39.80	39.89	39.56	39.61	68703
2023-09-21	39.37	39.38	39.17	39.21	52325
2023-09-22	39.25	39.41	39.17	39.29	67860
2023-09-25	39.17	39.19	39.06	39.14	110388
2023-09-26	39.05	39.07	38.84	38.88	162167
2023-09-27	39.00	39.02	38.67	38.81	90769
2023-09-28	38.74	38.99	38.72	38.97	115641
2023-09-29	39.21	39.21	38.88	38.93	144707
2023-10-02	38.99	38.99	38.61	38.46	111331
2023-10-03	38.27	38.40	38.03	38.10	108347
2023-10-04	38.15	38.33	38.07	38.29	286051
2023-10-05	38.31	38.38	38.21	38.35	554198
2023-10-06	38.21	38.55	38.10	38.47	118834
2023-10-09	38.36	38.72	38.36	38.71	88797
2023-10-10	38.77	38.95	38.70	38.85	92225
2023-10-11	38.93	39.11	38.82	39.01	281641
2023-10-12	38.95	39.00	38.64	38.76	143959
2023-10-13	38.91	38.91	38.66	38.71	112359
2023-10-16	38.67	38.78	38.66	38.75	424496
2023-10-17	38.48	38.73	38.48	38.62	108662
2023-10-18	38.47	38.49	38.27	38.28	72329
2023-10-19	38.27	38.36	38.05	38.08	85958
2023-10-20	38.05	38.12	37.93	37.95	206797
2023-10-23	37.88	38.16	37.72	38.01	157428
2023-10-24	38.00	38.25	38.00	38.22	77326
2023-10-25	38.10	38.10	37.81	37.93	89141
2023-10-26	37.79	37.94	37.75	37.85	132071
2023-10-27	37.87	37.93	37.72	37.83	158274
2023-10-30	37.84	37.98	37.78	37.94	182953
2023-10-31	37.92	38.04	37.89	38.00	123203
2023-11-01	38.00	38.37	38.00	38.36	119399
2023-11-02	38.68	38.79	38.62	38.75	243967
2023-11-03	39.23	39.23	39.07	39.11	118861
2023-11-06	39.10	39.10	38.91	38.97	445579
2023-11-07	38.96	39.13	38.92	39.06	161137
2023-11-08	39.09	39.16	39.04	39.14	112710
2023-11-09	39.15	39.19	38.86	38.87	113126
2023-11-10	38.97	39.10	38.91	39.08	117765
2023-11-13	39.00	39.13	38.92	39.09	325539
2023-11-14	39.51	39.75	39.50	39.69	229116
2023-11-15	39.69	39.75	39.60	39.64	176149
2023-11-16	39.68	39.81	39.66	39.75	229528
2023-11-17	39.75	39.90	39.75	39.85	287290
2023-11-20	39.80	40.02	39.80	40.00	233360
2023-11-21	39.97	40.01	39.92	39.96	265830
2023-11-22	40.07	40.10	39.98	40.03	353998
2023-11-24	40.03	40.04	39.96	40.01	174871
2023-11-27	40.00	40.12	39.97	40.12	357795
2023-11-28	40.03	40.23	40.00	40.17	246863
2023-11-29	40.31	40.41	40.29	40.34	315985
2023-11-30	40.29	40.29	40.17	40.29	293103
2023-12-01	40.18	40.62	40.18	40.62	184550
2023-12-04	40.37	40.48	40.25	40.43	462926
2023-12-05	40.43	40.57	40.43	40.55	238099
2023-12-06	40.62	40.73	40.55	40.56	171646
2023-12-07	40.57	40.74	40.57	40.69	241967
2023-12-08	40.56	40.66	40.49	40.63	262850
2023-12-11	40.62	40.72	40.59	40.71	511124
2023-12-12	40.67	40.82	40.59	40.80	176220
2023-12-13	40.82	41.36	40.82	41.32	303834
2023-12-14	41.45	41.70	41.45	41.60	485640
2023-12-15	41.63	41.63	41.47	41.54	291118
2023-12-18	41.53	41.57	41.46	41.55	818662
2023-12-19	41.55	41.74	41.55	41.72	220935
2023-12-20	41.68	41.81	41.51	41.53	228990
2023-12-21	41.60	41.80	41.60	41.33	232882
2023-12-22	41.37	41.41	41.28	41.31	243986
2023-12-26	41.31	41.49	41.31	41.46	184219
2023-12-27	41.50	41.66	41.50	41.65	373541
2023-12-28	41.62	41.69	41.57	41.57	139369
2023-12-29	41.58	41.63	41.46	41.51	155262
2024-01-02	41.37	41.37	41.19	41.27	1031343
2024-01-03	41.03	41.21	40.98	41.15	194334
2024-01-04	40.95	41.14	40.95	40.98	325360
2024-01-05	40.98	41.18	40.92	40.98	180332
2024-01-08	40.98	41.25	40.97	41.23	323758
2024-01-09	41.14	41.22	41.09	41.16	205951
2024-01-10	41.16	41.25	41.10	41.20	296573
2024-01-11	41.23	41.33	41.06	41.31	652743
2024-01-12	41.35	41.65	41.34	41.40	477992
2024-01-16	41.25	41.25	41.00	41.04	365882
2024-01-17	40.85	40.88	40.75	40.86	210302
2024-01-18	40.90	40.98	40.84	40.98	405754
2024-01-19	41.03	41.16	40.90	41.14	242199
2024-01-22	41.24	41.31	41.15	41.22	233952
2024-01-23	41.15	41.23	41.11	41.20	96219
2024-01-24	41.36	41.44	41.19	41.20	171300
2024-01-25	41.39	41.39	41.27	41.38	219121
2024-01-26	41.39	41.45	41.34	41.37	151869
2024-01-29	41.42	41.60	41.40	41.59	186204
2024-01-30	41.61	41.61	41.48	41.58	123369
2024-01-31	41.71	41.71	41.43	41.53	111775
2024-02-01	41.55	41.80	41.46	41.79	51296
2024-02-02	41.63	41.69	41.52	41.67	161519
2024-02-05	41.41	41.47	41.32	41.42	104033
2024-02-06	41.52	41.62	41.47	41.62	83467
2024-02-07	41.67	41.70	41.62	41.64	113790
2024-02-08	41.64	41.67	41.55	41.55	131898
2024-02-09	41.54	41.68	41.54	41.67	73309
2024-02-12	41.73	41.82	41.69	41.72	58833
2024-02-13	41.29	41.38	41.14	41.22	95922
2024-02-14	41.32	41.56	41.32	41.53	70880
2024-02-15	41.65	41.75	41.62	41.73	115854
2024-02-16	41.60	41.74	41.58	41.63	194410
2024-02-20	41.68	41.68	41.56	41.59	77709
2024-02-21	41.56	41.60	41.45	41.57	61738
2024-02-22	41.64	41.89	41.64	41.87	97778
2024-02-23	41.90	42.01	41.89	41.96	91681
2024-02-26	42.01	42.01	41.84	41.89	174261
2024-02-27	41.91	41.92	41.83	41.86	105439
2024-02-28	41.75	41.86	41.75	41.85	49650
2024-02-29	41.92	42.04	41.89	41.98	70304
2024-03-01	41.89	42.23	41.89	42.21	102248
2024-03-04	42.21	42.21	42.13	42.15	65413
2024-03-05	42.10	42.25	42.06	42.13	62280
2024-03-06	42.20	42.40	42.20	42.29	90412
2024-03-07	42.43	42.56	42.43	42.54	133449
2024-03-08	42.63	42.69	42.46	42.49	55446
2024-03-11	42.49	42.49	42.34	42.43	80604
2024-03-12	42.46	42.53	42.34	42.52	139743
2024-03-13	42.54	42.54	42.43	42.48	61194
2024-03-14	42.48	42.48	42.18	42.25	169397
2024-03-15	42.19	42.30	42.13	42.17	63883
2024-03-18	42.31	42.31	42.19	42.21	94218
2024-03-19	42.28	42.37	42.18	42.35	65417
2024-03-20	42.40	42.60	42.33	42.56	94774
2024-03-21	42.62	42.71	42.62	42.62	79740
2024-03-22	42.78	42.78	42.62	42.66	161648
2024-03-25	42.65	42.65	42.55	42.57	113074
2024-03-26	42.65	42.65	42.55	42.56	123030
2024-03-27	42.74	42.79	42.63	42.78	46177
2024-03-28	42.72	42.83	42.72	42.78	139462
2024-04-01	42.61	42.73	42.53	42.36	89058
2024-04-02	42.31	42.31	42.12	42.25	141944
2024-04-03	42.15	42.32	42.13	42.27	85781
2024-04-04	42.44	42.49	42.15	42.15	84246
2024-04-05	42.05	42.29	42.05	42.21	103832
2024-04-08	42.23	42.28	42.19	42.25	107530
2024-04-09	42.31	42.37	42.19	42.34	88245
2024-04-10	41.91	42.00	41.79	41.87	80963
2024-04-11	41.90	42.03	41.75	41.97	128240
2024-04-12	41.84	41.90	41.69	41.73	59591
2024-04-15	41.75	41.78	41.36	41.44	320996
2024-04-16	41.25	41.34	41.18	41.27	97555
2024-04-17	41.48	41.48	41.22	41.31	103877
2024-04-18	41.32	41.38	41.18	41.22	207021
2024-04-19	41.24	41.28	41.10	41.17	99306
2024-04-22	41.26	41.41	41.21	41.35	52334
2024-04-23	41.34	41.64	41.34	41.60	148697
2024-04-24	41.44	41.58	41.42	41.53	72801
2024-04-25	41.37	41.42	41.13	41.42	81869
2024-04-26	41.44	41.64	41.44	41.62	70186
2024-04-29	41.66	41.77	41.66	41.76	300865
2024-04-30	41.59	41.69	41.39	41.41	74780
2024-05-01	41.39	41.71	41.36	41.43	169634
2024-05-02	41.54	41.76	41.46	41.72	93372
2024-05-03	41.97	42.09	41.91	42.04	67602
2024-05-06	42.15	42.21	42.10	42.19	297966
2024-05-07	42.36	42.36	42.22	42.27	118675
2024-05-08	42.19	42.23	42.14	42.17	109094
2024-05-09	42.16	42.37	42.16	42.34	75481
2024-05-10	42.41	42.41	42.27	42.34	144542
2024-05-13	42.36	42.42	42.33	42.35	52294
2024-05-14	42.41	42.52	42.37	42.52	33602
2024-05-15	42.73	42.83	42.64	42.83	138158
2024-05-16	42.82	42.88	42.76	42.78	131540
2024-05-17	42.78	42.79	42.69	42.77	116029
2024-05-20	42.71	42.80	42.71	42.74	108669
2024-05-21	42.70	42.80	42.70	42.78	72569
2024-05-22	42.73	42.73	42.59	42.63	61830
2024-05-23	42.68	42.78	42.41	42.45	71171
2024-05-24	42.56	42.63	42.50	42.63	39653
2024-05-28	42.59	42.66	42.43	42.49	54601
2024-05-29	42.24	42.35	42.17	42.23	62680
2024-05-30	42.26	42.38	42.26	42.30	83247
2024-05-31	42.35	42.53	42.29	42.52	70182
2024-06-03	42.54	42.83	42.54	42.67	89122
2024-06-04	42.64	42.75	42.61	42.73	291579
2024-06-05	42.77	42.96	42.73	42.96	118847
2024-06-06	42.90	42.97	42.90	42.96	106438
2024-06-07	42.85	42.86	42.69	42.72	77318
2024-06-10	42.58	42.73	42.58	42.68	221383
2024-06-11	42.68	42.77	42.58	42.75	320580
2024-06-12	43.04	43.20	42.98	43.03	132245
2024-06-13	43.07	43.13	42.97	43.07	53562
2024-06-14	43.04	43.08	42.96	43.08	72638
2024-06-17	43.00	43.14	42.91	43.11	82982
2024-06-18	43.09	43.27	43.09	43.25	188658
2024-06-20	43.16	43.21	43.09	43.16	232873
2024-06-21	43.09	43.17	43.08	43.15	50883
2024-06-24	43.15	43.27	43.13	43.18	62621
2024-06-25	43.14	43.20	43.10	43.19	64445
2024-06-26	43.06	43.09	42.91	43.08	102706
2024-06-27	43.06	43.17	43.06	43.12	54381
2024-06-28	43.16	43.24	42.97	43.01	78232
2024-07-01	42.99	43.03	42.84	42.57	119172
2024-07-02	42.55	42.71	42.55	42.70	80767
2024-07-03	42.77	42.97	42.77	42.97	48725
2024-07-05	43.05	43.20	43.03	43.15	202459
2024-07-08	43.22	43.25	43.15	43.19	113208
2024-07-09	43.14	43.19	43.08	43.17	63504
2024-07-10	43.19	43.36	43.19	43.35	197278
2024-07-11	43.52	43.61	43.42	43.46	64972
2024-07-12	43.68	43.73	43.47	43.67	96106
2024-07-15	43.67	43.75	43.54	43.56	83807
2024-07-16	43.64	43.78	43.60	43.76	69460
2024-07-17	43.66	43.68	43.54	43.58	226115
2024-07-18	43.58	43.69	43.31	43.35	60446
2024-07-19	43.39	43.39	43.16	43.21	164239
2024-07-22	43.39	43.39	43.25	43.36	69239
2024-07-23	43.36	43.41	43.32	43.34	95587
2024-07-24	43.30	43.30	42.90	42.93	86746
2024-07-25	42.98	43.14	42.87	42.91	61818
2024-07-26	43.09	43.26	43.09	43.21	84852
2024-07-29	43.28	43.28	43.14	43.23	146560
2024-07-30	43.28	43.30	43.12	43.22	101579
2024-07-31	43.47	43.62	43.41	43.59	130472
2024-08-01	43.54	43.72	43.25	43.36	64033
2024-08-02	43.26	43.31	43.10	43.31	114573
2024-08-05	42.97	42.97	42.66	42.83	116906
2024-08-06	42.68	43.01	42.68	42.77	217930
2024-08-07	43.09	43.09	42.66	42.66	137709
2024-08-08	42.72	43.04	42.72	43.04	95828
2024-08-09	43.11	43.19	43.05	43.18	50653
2024-08-12	43.12	43.25	43.09	43.19	61378
2024-08-13	43.38	43.58	43.36	43.55	123930
2024-08-14	43.55	43.69	43.55	43.64	134910
2024-08-15	43.71	43.87	43.64	43.81	238354
2024-08-16	43.76	44.00	43.76	43.93	76266
2024-08-19	43.96	44.22	43.96	44.16	70320
2024-08-20	44.17	44.25	44.12	44.15	102531
2024-08-21	44.28	44.43	44.19	44.34	61265
2024-08-22	44.37	44.37	44.02	44.07	123844
2024-08-23	44.25	44.47	44.23	44.47	89981
2024-08-26	44.52	44.52	44.33	44.34	86848
2024-08-27	44.31	44.45	44.18	44.45	57718
2024-08-28	44.37	44.41	44.18	44.27	114420
2024-08-29	44.29	44.43	44.27	44.27	66147
2024-08-30	44.35	44.44	44.20	44.37	46729
2024-09-03	44.29	44.33	44.02	44.05	85018
2024-09-04	43.99	44.24	43.99	44.15	48074
2024-09-05	44.25	44.29	44.08	44.18	99458
2024-09-06	44.15	44.20	43.84	43.92	85734
2024-09-09	44.01	44.20	44.00	44.14	62815
2024-09-10	44.17	44.24	44.03	44.22	67327
2024-09-11	44.18	44.37	44.03	44.35	58597
2024-09-12	44.35	44.50	44.29	44.47	64351
2024-09-13	44.56	44.69	44.56	44.65	95128
2024-09-16	44.70	44.82	44.64	44.82	154095
2024-09-17	44.83	44.99	44.65	44.74	53756
2024-09-18	44.69	44.94	44.59	44.60	92327
2024-09-19	44.94	44.98	44.83	44.95	61500
2024-09-20	44.91	44.92	44.74	44.87	91899
2024-09-23	44.85	44.95	44.83	44.89	32544
2024-09-24	44.97	45.09	44.88	45.08	64056
2024-09-25	45.03	45.04	44.88	44.88	99542
2024-09-26	45.10	45.31	45.01	45.14	124231
2024-09-27	45.19	45.25	45.11	45.14	66514
2024-09-30	45.13	45.13	44.93	45.11	64486
2024-10-01	45.09	45.13	44.93	44.78	52770
2024-10-02	44.80	44.80	44.60	44.76	133681
2024-10-03	44.63	44.75	44.52	44.58	93043
2024-10-04	44.58	44.61	44.45	44.61	98820
2024-10-07	44.49	44.51	44.33	44.44	138089
2024-10-08	44.33	44.50	44.31	44.46	83763
2024-10-09	44.39	44.51	44.34	44.51	108557
2024-10-10	44.43	44.47	44.36	44.44	53987
2024-10-11	44.46	44.64	44.40	44.61	69457
2024-10-14	44.47	44.67	44.34	44.62	60309
2024-10-15	44.66	44.72	44.51	44.57	111304
2024-10-16	44.62	44.70	44.58	44.69	62569
2024-10-17	44.70	44.71	44.52	44.61	143333
2024-10-18	44.63	44.72	44.62	44.71	83249
2024-10-21	44.52	44.56	44.35	44.37	101485
2024-10-22	44.46	44.46	44.26	44.32	115681
2024-10-23	44.20	44.23	44.00	44.14	83007
2024-10-24	44.20	44.25	44.16	44.18	151480
2024-10-25	44.25	44.37	44.14	44.17	85355
2024-10-28	44.29	44.29	44.18	44.21	94961
2024-10-29	44.12	44.27	44.07	44.26	75198
2024-10-30	44.19	44.31	44.13	44.15	50280
2024-10-31	44.10	44.10	43.76	43.84	98791
2024-11-01	43.95	44.05	43.80	43.85	103102
2024-11-04	43.97	44.08	43.87	43.93	143706
2024-11-05	43.98	44.18	43.94	44.15	108191
2024-11-06	44.17	44.27	43.97	44.20	96353
2024-11-07	44.45	44.64	44.40	44.60	152816
2024-11-08	44.55	44.62	44.49	44.57	106891
2024-11-11	44.58	44.59	44.48	44.57	144028
2024-11-12	44.42	44.44	44.17	44.25	128542
2024-11-13	44.30	44.32	44.15	44.22	110255
2024-11-14	44.28	44.33	44.07	44.15	154747
2024-11-15	44.08	44.08	43.91	43.91	92909
2024-11-18	43.99	44.11	43.93	44.06	169719
2024-11-19	43.97	44.20	43.96	44.13	138452
2024-11-20	44.08	44.10	43.97	44.05	119071
2024-11-21	44.15	44.24	44.06	44.14	122362
2024-11-22	44.14	44.32	44.14	44.32	144169
2024-11-25	44.40	44.59	44.40	44.52	202904
2024-11-26	44.52	44.54	44.41	44.47	114960
2024-11-27	44.60	44.66	44.51	44.54	203291
2024-11-29	44.64	44.85	44.64	44.76	78763
2024-12-02	44.72	44.89	44.71	44.87	111743
2024-12-03	44.85	44.91	44.80	44.80	105942
2024-12-04	44.76	45.02	44.76	44.97	339043
2024-12-05	45.01	45.06	44.96	45.03	198342
2024-12-06	45.08	45.14	45.03	45.06	173437
2024-12-09	44.97	45.14	44.97	45.02	202449
2024-12-10	44.90	44.95	44.86	44.86	154589
2024-12-11	45.01	45.02	44.92	44.92	134741
2024-12-12	44.90	44.90	44.72	44.77	368526
2024-12-13	44.60	44.75	44.57	44.66	145930
2024-12-16	44.66	44.71	44.60	44.63	583306
2024-12-17	44.67	44.67	44.53	44.55	234685
2024-12-18	44.50	44.63	43.88	43.92	278232
2024-12-19	43.77	44.04	43.76	43.32	348920
2024-12-20	43.27	43.68	43.27	43.53	274863
2024-12-23	43.38	43.55	43.27	43.50	439048
2024-12-24	43.55	43.83	43.49	43.75	260730
2024-12-26	43.64	43.77	43.57	43.77	259389
2024-12-27	43.65	43.79	43.47	43.59	491410
2024-12-30	43.54	43.56	43.36	43.44	254414
2024-12-31	43.57	43.58	43.36	43.44	238663
2025-01-02	43.50	43.56	43.26	43.39	215126
2025-01-03	43.45	43.55	43.44	43.54	157139
2025-01-06	43.45	43.74	43.45	43.60	352910
2025-01-07	43.60	43.68	43.32	43.36	162917
2025-01-08	43.29	43.42	43.24	43.42	158403
2025-01-10	43.19	43.19	42.94	42.94	369111
2025-01-13	42.93	42.94	42.78	42.93	295916
2025-01-14	43.04	43.16	42.89	43.02	112503
2025-01-15	43.44	43.62	43.37	43.50	83788
2025-01-16	43.45	43.61	43.43	43.55	430350
2025-01-17	43.63	43.75	43.63	43.71	197334
2025-01-21	43.84	43.98	43.83	43.98	419282
2025-01-22	44.00	44.07	43.96	43.97	113801
2025-01-23	43.97	44.10	43.90	44.10	294390
2025-01-24	44.02	44.15	44.02	44.06	227871
2025-01-27	43.99	44.03	43.90	43.93	577218
2025-01-28	43.90	44.12	43.90	44.09	70783
2025-01-29	44.11	44.14	43.93	44.04	172582
2025-01-30	44.15	44.32	44.15	44.23	228794
2025-01-31	44.21	44.36	44.02	44.08	242711
2025-02-03	43.96	44.05	43.77	43.95	123933
2025-02-04	43.96	44.17	43.96	44.17	89144
2025-02-05	44.32	44.38	44.21	44.29	67830
2025-02-06	44.42	44.43	44.32	44.41	62533
2025-02-07	44.37	44.40	44.17	44.19	154060
2025-02-10	44.31	44.37	44.27	44.31	118843
2025-02-11	44.24	44.31	44.18	44.31	105037
2025-02-12	44.00	44.18	43.98	44.13	51428
2025-02-13	44.23	44.50	44.23	44.50	77644
2025-02-14	44.66	44.71	44.56	44.71	50864
2025-02-18	44.53	44.66	44.49	44.58	120076
2025-02-19	44.49	44.57	44.43	44.57	91219
2025-02-20	44.59	44.71	44.46	44.71	43461
2025-02-21	44.59	44.62	44.37	44.47	114020
2025-02-24	44.39	44.47	44.28	44.28	215884
2025-02-25	44.53	44.53	44.32	44.46	105820
2025-02-26	44.52	44.65	44.49	44.53	63903
2025-02-27	44.53	44.56	44.20	44.26	231703
2025-02-28	44.36	44.49	44.20	44.47	76001
2025-03-03	44.46	44.59	44.24	44.30	142793
2025-03-04	44.30	44.39	44.05	44.14	106463
2025-03-05	44.19	44.41	44.14	44.38	73323
2025-03-06	44.23	44.23	44.02	44.03	107361
2025-03-07	44.08	44.24	43.99	44.21	83124
2025-03-10	44.01	44.04	43.68	43.72	77174
2025-03-11	43.92	43.92	43.63	43.68	59961

Explore More About AOM

Coins representing dividend payouts and trends

AOM Dividend History

Discover iShares Core Moderate'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

AOM Stock Split History

Discover iShares Core Moderate'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

AOM Historical Prices

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

Web Analytics