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

CWB Historical Prices

Summary

Key Stock Metrics

70.56

(April 7, 2025)

52-Week Low

93.10

(October 9, 2025)

52-Week High

93.10

(October 9, 2025)

All-Time High

92.61

(October 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-04-16	30.10	30.45	30.07	30.40	33846
2009-04-17	30.50	30.60	30.40	30.49	202750
2009-04-20	30.45	30.45	30.20	30.29	17031
2009-04-21	30.20	30.20	30.10	30.15	33435
2009-04-22	30.10	30.15	30.10	30.12	36575
2009-04-23	30.10	30.15	30.05	30.13	12446
2009-04-24	30.15	30.20	30.05	30.15	22066
2009-04-27	30.20	30.25	30.11	30.20	9164
2009-04-28	30.20	30.20	30.14	30.16	13709
2009-04-29	30.15	30.26	30.14	30.22	74695
2009-04-30	30.34	30.35	30.00	30.22	57715
2009-05-01	30.25	30.26	30.17	30.24	27506
2009-05-04	30.25	30.50	30.16	30.45	61566
2009-05-05	30.64	30.73	30.50	30.70	20220
2009-05-06	30.78	31.20	30.78	31.02	28816
2009-05-07	31.24	31.41	31.09	31.20	102544
2009-05-08	31.30	31.43	31.18	31.20	94020
2009-05-11	31.19	31.25	31.15	31.17	27114
2009-05-12	31.21	31.21	30.99	31.04	29890
2009-05-13	30.89	30.90	30.52	30.68	26233
2009-05-14	30.78	30.84	30.54	30.73	13637
2009-05-15	30.73	30.73	30.65	30.69	15624
2009-05-18	30.74	30.92	30.74	30.84	32613
2009-05-19	30.84	31.04	30.80	30.95	83542
2009-05-20	31.10	31.10	30.99	31.00	49584
2009-05-21	30.84	30.85	30.70	30.75	36583
2009-05-22	30.82	30.96	30.75	30.95	27025
2009-05-26	30.85	31.00	30.83	31.00	39186
2009-05-27	31.10	31.11	31.00	31.08	36445
2009-05-28	31.10	31.20	31.00	31.20	49371
2009-05-29	31.22	31.25	31.19	31.25	21692
2009-06-01	31.26	31.83	31.21	31.83	42845
2009-06-02	31.75	31.85	31.65	31.80	49332
2009-06-03	32.00	32.00	31.50	31.70	29141
2009-06-04	31.80	31.97	31.73	31.94	50030
2009-06-05	32.10	32.10	31.76	31.95	26678
2009-06-08	32.05	32.05	31.80	31.87	10308
2009-06-09	32.10	32.29	32.06	32.29	18559
2009-06-10	32.35	32.42	32.21	32.42	20376
2009-06-11	32.30	32.72	32.30	32.67	49449
2009-06-12	32.52	32.54	31.52	32.40	155438
2009-06-15	32.70	32.70	32.08	32.08	32652
2009-06-16	32.25	32.25	31.85	31.85	28077
2009-06-17	31.85	31.85	31.44	31.67	29709
2009-06-18	31.90	31.90	31.40	31.84	10838
2009-06-19	32.82	32.82	31.69	31.93	30812
2009-06-22	32.74	32.74	31.69	31.70	51037
2009-06-23	31.21	31.63	31.10	31.43	28590
2009-06-24	31.54	31.65	31.53	31.62	28689
2009-06-25	31.43	31.80	31.43	31.75	62691
2009-06-26	31.75	32.04	31.62	32.00	24378
2009-06-29	32.09	32.10	31.94	32.10	16986
2009-06-30	32.18	32.18	31.90	32.05	15069
2009-07-01	32.14	32.20	31.76	32.10	46540
2009-07-02	32.00	32.01	31.76	31.90	25339
2009-07-06	31.80	31.80	31.25	31.57	10117
2009-07-07	31.60	31.75	31.49	31.70	4326
2009-07-08	31.14	31.58	31.14	31.46	44681
2009-07-09	31.59	31.60	31.35	31.58	21147
2009-07-10	31.25	31.61	31.25	31.50	23780
2009-07-13	31.55	31.57	31.35	31.56	14721
2009-07-14	31.60	31.81	31.60	31.80	33923
2009-07-15	31.75	32.50	31.75	32.50	47649
2009-07-16	32.54	32.71	32.33	32.71	16331
2009-07-17	32.93	32.97	32.70	32.97	9544
2009-07-20	32.95	33.17	32.95	33.15	23001
2009-07-21	33.34	33.35	33.06	33.25	21639
2009-07-22	33.69	33.69	33.20	33.37	41807
2009-07-23	33.79	33.81	33.50	33.81	32968
2009-07-24	33.84	33.84	33.50	33.80	14577
2009-07-27	33.95	34.05	33.80	34.05	17002
2009-07-28	33.99	33.99	33.79	33.90	7012
2009-07-29	33.90	33.92	33.75	33.87	25752
2009-07-30	33.96	34.35	33.85	34.15	97331
2009-07-31	34.00	34.05	33.80	34.03	67297
2009-08-03	34.10	34.35	34.06	34.35	28773
2009-08-04	34.51	34.68	34.31	34.31	28487
2009-08-05	34.40	34.65	34.24	34.30	37938
2009-08-06	34.60	34.60	34.22	34.23	44157
2009-08-07	34.68	34.75	34.36	34.57	33235
2009-08-10	34.72	34.74	34.31	34.50	70879
2009-08-11	34.55	34.67	34.31	34.57	93165
2009-08-12	34.50	34.65	34.35	34.65	32882
2009-08-13	34.82	34.90	34.40	34.90	40770
2009-08-14	35.00	35.00	34.50	34.73	92725
2009-08-17	34.50	34.51	34.21	34.35	50839
2009-08-18	34.37	34.45	34.02	34.22	19919
2009-08-19	34.40	34.47	34.25	34.47	70805
2009-08-20	34.47	34.65	34.47	34.65	16924
2009-08-21	34.85	35.00	34.40	34.90	68038
2009-08-24	34.99	35.10	34.50	34.73	125135
2009-08-25	34.82	34.90	34.70	34.85	42017
2009-08-26	35.00	35.00	34.56	34.70	42650
2009-08-27	34.96	34.96	34.71	34.83	23589
2009-08-28	34.95	35.17	34.77	34.97	58207
2009-08-31	35.08	35.08	34.65	34.90	40944
2009-09-01	34.69	34.78	34.28	34.49	35833
2009-09-02	34.17	34.55	34.16	34.55	85603
2009-09-03	34.63	34.75	34.58	34.63	51454
2009-09-04	34.73	35.15	34.65	35.14	106661
2009-09-08	35.17	35.35	34.98	35.13	77774
2009-09-09	35.20	35.40	35.07	35.40	50701
2009-09-10	35.50	35.75	35.43	35.75	65611
2009-09-11	35.90	35.95	35.51	35.73	62385
2009-09-14	35.60	36.04	35.35	35.88	65162
2009-09-15	35.89	36.73	35.89	36.60	126205
2009-09-16	36.60	36.60	36.20	36.43	53173
2009-09-17	36.40	36.40	35.91	36.20	47722
2009-09-18	36.18	36.35	35.98	36.34	34179
2009-09-21	35.91	36.20	35.91	36.13	76007
2009-09-22	36.20	36.35	36.15	36.35	40765
2009-09-23	36.26	36.53	36.24	36.31	57768
2009-09-24	36.32	36.35	35.91	36.10	44556
2009-09-25	36.02	36.05	35.83	35.86	28308
2009-09-28	35.91	36.20	35.90	36.20	78956
2009-09-29	36.24	36.25	36.00	36.16	61417
2009-09-30	36.36	36.36	35.96	36.24	25823
2009-10-01	35.95	36.01	35.57	35.58	21372
2009-10-02	35.39	35.58	35.26	35.45	30864
2009-10-05	35.44	35.84	35.40	35.62	61908
2009-10-06	35.82	35.95	35.82	35.89	90702
2009-10-07	35.95	35.95	35.01	35.75	37374
2009-10-08	35.89	36.18	35.77	36.04	69235
2009-10-09	35.90	36.20	35.90	36.19	25540
2009-10-12	36.25	36.45	36.24	36.45	57924
2009-10-13	36.44	36.50	36.33	36.45	67229
2009-10-14	36.61	36.70	36.52	36.66	45184
2009-10-15	36.46	36.85	36.46	36.85	313724
2009-10-16	37.00	37.04	36.67	36.96	62708
2009-10-19	37.00	37.00	36.60	36.90	71545
2009-10-20	36.83	36.88	36.60	36.83	57343
2009-10-21	36.93	36.98	36.43	36.43	82680
2009-10-22	36.83	36.97	36.36	36.80	84048
2009-10-23	36.89	37.00	36.69	36.82	59891
2009-10-26	36.94	37.00	36.34	36.57	72443
2009-10-27	36.60	36.60	36.42	36.53	32647
2009-10-28	36.50	36.50	35.60	35.60	50116
2009-10-29	35.65	36.14	35.65	35.90	74189
2009-10-30	35.93	36.10	35.60	35.74	29087
2009-11-02	35.70	35.90	35.50	35.81	159617
2009-11-03	35.50	35.83	35.50	35.83	49980
2009-11-04	35.84	36.10	35.76	35.88	80223
2009-11-05	35.98	35.98	35.86	35.96	79193
2009-11-06	35.97	36.08	35.90	35.93	92246
2009-11-09	36.29	36.56	36.15	36.56	59892
2009-11-10	36.52	36.80	36.43	36.79	263345
2009-11-11	36.86	37.05	36.86	36.86	41191
2009-11-12	36.93	37.00	36.63	36.68	31964
2009-11-13	36.76	36.91	36.68	36.89	54401
2009-11-16	36.92	37.19	36.79	36.99	45744
2009-11-17	36.85	37.02	36.77	36.93	30483
2009-11-18	36.98	37.18	36.89	37.18	54305
2009-11-19	37.05	37.05	36.70	36.86	25583
2009-11-20	36.84	36.90	36.47	36.80	48669
2009-11-23	37.01	37.15	36.86	37.05	52718
2009-11-24	36.70	37.15	36.70	37.11	37419
2009-11-25	37.05	37.17	36.95	37.16	39120
2009-11-27	36.90	37.05	36.58	36.99	20445
2009-11-30	37.21	37.21	36.77	37.09	33557
2009-12-01	37.05	37.40	36.97	37.21	302194
2009-12-02	37.14	37.93	37.14	37.40	129781
2009-12-03	37.41	38.00	37.02	37.02	103642
2009-12-04	37.49	37.58	37.05	37.20	62276
2009-12-07	37.60	37.60	37.11	37.24	82132
2009-12-08	37.10	37.20	36.90	37.15	180562
2009-12-09	37.12	37.28	37.02	37.02	79955
2009-12-10	37.27	37.40	37.14	37.17	50749
2009-12-11	37.38	37.46	37.09	37.45	73045
2009-12-14	37.34	37.56	37.28	37.55	71293
2009-12-15	37.52	37.81	37.36	37.59	185337
2009-12-16	37.70	38.01	37.52	37.84	64518
2009-12-17	37.59	37.73	37.40	37.46	39154
2009-12-18	37.35	37.62	37.35	37.40	88165
2009-12-21	37.67	37.83	37.64	37.82	36643
2009-12-22	37.87	37.96	37.66	37.82	42725
2009-12-23	37.90	38.20	37.75	38.20	74069
2009-12-24	38.05	38.23	38.00	38.23	24796
2009-12-28	38.30	38.43	38.14	38.29	202256
2009-12-29	38.00	38.14	37.82	37.90	214330
2009-12-30	37.81	37.98	37.81	37.92	72357
2009-12-31	37.81	38.06	37.77	37.79	35344
2010-01-04	37.90	38.21	37.90	38.21	179116
2010-01-05	38.17	38.59	38.15	38.56	149308
2010-01-06	38.40	38.55	38.19	38.47	75812
2010-01-07	38.51	38.59	38.26	38.58	85231
2010-01-08	38.49	38.79	38.26	38.56	162494
2010-01-11	38.89	38.99	38.69	38.81	84906
2010-01-12	38.52	38.81	38.44	38.55	94896
2010-01-13	38.60	38.62	38.19	38.44	67892
2010-01-14	38.57	38.76	38.49	38.69	57410
2010-01-15	38.64	38.64	38.34	38.52	42937
2010-01-19	38.50	38.85	38.50	38.85	95092
2010-01-20	38.67	38.75	38.30	38.55	57168
2010-01-21	38.34	38.64	37.70	37.83	85979
2010-01-22	37.66	37.75	36.71	36.76	514166
2010-01-25	37.25	37.59	36.82	36.92	85551
2010-01-26	37.08	37.21	36.84	37.00	60968
2010-01-27	37.06	37.17	36.84	36.95	36253
2010-01-28	36.92	37.15	36.69	36.87	40935
2010-01-29	36.71	37.08	36.59	36.68	46033
2010-02-01	36.73	37.01	36.45	36.86	43489
2010-02-02	36.98	37.15	36.58	37.15	152019
2010-02-03	37.04	37.24	36.70	37.18	45082
2010-02-04	36.93	37.09	36.21	36.51	186028
2010-02-05	36.16	37.03	35.33	35.84	168498
2010-02-08	36.11	36.55	35.96	36.25	207018
2010-02-09	36.56	36.59	36.17	36.50	340161
2010-02-10	36.30	36.54	35.54	36.29	158564
2010-02-11	36.45	36.74	36.11	36.52	41064
2010-02-12	36.44	36.59	36.22	36.44	29776
2010-02-16	36.60	36.99	36.42	36.98	36560
2010-02-17	37.10	37.40	36.99	37.39	258592
2010-02-18	37.33	37.56	37.33	37.50	37686
2010-02-19	37.43	37.59	37.08	37.53	111702
2010-02-22	37.65	37.65	37.27	37.48	45739
2010-02-23	37.34	37.64	37.01	37.07	37005
2010-02-24	37.36	37.56	37.26	37.51	47668
2010-02-25	37.16	37.53	37.10	37.34	42387
2010-02-26	37.46	37.71	37.42	37.68	38952
2010-03-01	37.59	37.82	37.00	37.78	55838
2010-03-02	37.93	38.23	37.84	38.14	276605
2010-03-03	38.02	38.32	38.02	38.05	33671
2010-03-04	38.05	38.34	38.05	38.31	23107
2010-03-05	38.38	38.66	38.36	38.53	32117
2010-03-08	38.69	38.88	38.61	38.74	61031
2010-03-09	38.61	38.89	38.50	38.65	31789
2010-03-10	38.81	39.06	38.74	38.94	70231
2010-03-11	38.95	39.05	38.65	39.05	28924
2010-03-12	39.06	39.13	38.78	38.92	49717
2010-03-15	38.97	39.02	38.80	38.99	47810
2010-03-16	39.03	39.33	38.97	39.33	81090
2010-03-17	39.33	39.47	39.15	39.38	43033
2010-03-18	39.44	39.49	39.16	39.39	36383
2010-03-19	39.23	39.47	39.08	39.17	25308
2010-03-22	38.79	39.52	38.79	39.42	70310
2010-03-23	39.28	39.60	39.26	39.50	160157
2010-03-24	39.49	39.51	39.25	39.43	57715
2010-03-25	39.64	39.64	39.16	39.35	84348
2010-03-26	39.46	39.52	39.21	39.23	29559
2010-03-29	39.49	39.57	39.40	39.46	69800
2010-03-30	39.61	39.61	39.15	39.15	62646
2010-03-31	39.15	39.38	39.07	39.15	52754
2010-04-01	39.24	39.49	39.02	39.03	139097
2010-04-05	39.39	39.57	39.10	39.53	70629
2010-04-06	39.40	39.59	39.29	39.56	48777
2010-04-07	39.28	39.39	39.14	39.14	92306
2010-04-08	39.25	39.40	39.10	39.21	35133
2010-04-09	39.40	39.58	39.24	39.58	62281
2010-04-12	39.58	39.72	39.42	39.51	71573
2010-04-13	39.64	39.70	39.55	39.55	27489
2010-04-14	39.74	40.16	39.74	40.07	74989
2010-04-15	40.09	40.09	39.54	39.55	263210
2010-04-16	39.63	39.75	39.31	39.52	73240
2010-04-19	39.44	39.60	39.15	39.60	45079
2010-04-20	39.70	39.87	39.46	39.77	33843
2010-04-21	39.83	39.87	39.71	39.87	31403
2010-04-22	39.44	39.99	39.42	39.97	40966
2010-04-23	39.97	40.15	39.83	40.15	42268
2010-04-26	40.20	40.55	40.16	40.16	103467
2010-04-27	40.05	40.30	39.53	39.69	334532
2010-04-28	39.64	39.83	39.42	39.64	122310
2010-04-29	39.92	40.12	39.79	39.95	104699
2010-04-30	39.71	39.96	39.40	39.55	78694
2010-05-03	39.66	39.74	39.52	39.64	37770
2010-05-04	39.31	39.37	38.85	38.99	51055
2010-05-05	38.27	38.84	37.96	38.64	71291
2010-05-06	38.24	38.70	17.70	37.49	306279
2010-05-07	37.37	37.76	35.45	36.59	155387
2010-05-10	37.59	38.30	37.59	37.85	73699
2010-05-11	37.88	38.35	37.88	38.00	68524
2010-05-12	38.38	38.57	38.10	38.57	137769
2010-05-13	38.32	38.61	38.21	38.39	22927
2010-05-14	38.21	38.24	37.42	37.60	53809
2010-05-17	37.84	37.94	37.17	37.41	58424
2010-05-18	37.86	37.86	36.91	37.08	65395
2010-05-19	37.00	37.18	36.31	36.47	129305
2010-05-20	36.60	36.63	35.55	35.71	408046
2010-05-21	35.46	36.39	35.45	36.19	107566
2010-05-24	36.34	36.40	35.93	36.19	81060
2010-05-25	35.80	35.80	35.03	35.72	121667
2010-05-26	36.24	36.58	36.06	36.30	174793
2010-05-27	36.67	37.20	36.64	37.20	441167
2010-05-28	37.05	37.10	36.80	36.85	36540
2010-06-01	36.63	36.86	36.26	36.42	97170
2010-06-02	36.71	36.95	36.35	36.87	71530
2010-06-03	37.04	37.05	36.75	36.88	101675
2010-06-04	36.25	36.80	36.19	36.24	17806
2010-06-07	36.34	36.48	35.79	35.95	52537
2010-06-08	36.11	36.11	35.53	35.97	136017
2010-06-09	36.05	36.07	35.58	35.76	106079
2010-06-10	35.97	36.44	35.97	36.15	108818
2010-06-11	35.81	36.50	35.81	36.49	17791
2010-06-14	36.75	36.80	36.26	36.29	49177
2010-06-15	36.62	36.90	36.62	36.85	59059
2010-06-16	36.61	37.06	36.61	36.96	55156
2010-06-17	37.23	37.38	36.56	36.78	55418
2010-06-18	36.77	37.17	36.77	37.17	178197
2010-06-21	37.24	37.34	36.77	37.17	38217
2010-06-22	36.97	37.11	36.62	36.78	35551
2010-06-23	36.86	36.86	36.44	36.78	27232
2010-06-24	36.73	36.74	36.18	36.38	36616
2010-06-25	36.62	36.63	36.26	36.63	50224
2010-06-28	36.51	36.70	36.37	36.60	40147
2010-06-29	36.29	36.30	35.86	36.00	138603
2010-06-30	36.07	36.20	36.00	36.06	70163
2010-07-01	36.19	36.19	35.50	35.80	54353
2010-07-02	36.11	36.13	35.40	35.80	28563
2010-07-06	36.00	36.14	35.65	35.74	56460
2010-07-07	35.64	36.34	35.64	36.19	112875
2010-07-08	36.29	36.53	36.09	36.49	76568
2010-07-09	36.24	36.59	36.24	36.47	19974
2010-07-12	36.34	36.75	36.34	36.71	24799
2010-07-13	36.53	37.01	36.53	37.01	34344
2010-07-14	37.18	37.29	37.06	37.28	45534
2010-07-15	37.12	37.29	37.01	37.10	33048
2010-07-16	37.36	37.36	37.03	37.18	270212
2010-07-19	37.27	37.27	36.92	37.09	118601
2010-07-20	37.20	37.65	37.03	37.59	540752
2010-07-21	37.76	37.76	37.04	37.27	86923
2010-07-22	37.30	37.83	37.30	37.75	66203
2010-07-23	37.79	37.98	37.54	37.98	65339
2010-07-26	37.82	38.33	37.82	38.17	418209
2010-07-27	38.39	38.50	37.96	38.00	82665
2010-07-28	38.14	38.20	37.87	38.02	28028
2010-07-29	38.19	38.30	37.70	37.70	173142
2010-07-30	37.70	38.67	37.70	37.72	63406
2010-08-02	38.10	38.28	37.90	37.98	94627
2010-08-03	38.16	38.76	38.13	38.30	119359
2010-08-04	38.23	38.49	38.23	38.42	69587
2010-08-05	38.15	38.44	38.06	38.32	37097
2010-08-06	38.12	38.27	37.75	38.18	84928
2010-08-09	38.56	38.78	38.05	38.11	34161
2010-08-10	38.07	38.30	37.80	37.91	37143
2010-08-11	37.64	37.68	37.32	37.42	38527
2010-08-12	37.37	37.79	37.26	37.55	109351
2010-08-13	37.62	37.72	37.39	37.39	45366
2010-08-16	37.50	37.68	37.37	37.53	40844
2010-08-17	37.73	38.05	37.66	37.76	70102
2010-08-18	37.90	38.02	37.68	38.02	61235
2010-08-19	37.85	38.02	37.60	37.87	109265
2010-08-20	37.81	37.84	37.38	37.68	61886
2010-08-23	38.37	38.37	37.53	37.55	50628
2010-08-24	37.38	37.51	37.08	37.11	468950
2010-08-25	37.19	37.28	36.92	37.22	48151
2010-08-26	37.33	37.41	37.15	37.24	40881
2010-08-27	37.46	37.63	37.15	37.63	33629
2010-08-30	37.49	37.65	37.18	37.18	45218
2010-08-31	37.46	37.53	37.08	37.33	90002
2010-09-01	37.40	37.87	36.98	37.79	54751
2010-09-02	37.96	37.96	37.69	37.95	42990
2010-09-03	38.35	38.35	37.98	38.06	51435
2010-09-07	38.01	38.16	37.91	38.04	29982
2010-09-08	38.10	38.34	38.06	38.31	249956
2010-09-09	38.35	38.95	38.23	38.42	129552
2010-09-10	38.45	38.51	38.26	38.26	78524
2010-09-13	38.70	38.75	38.36	38.67	40311
2010-09-14	38.61	38.87	38.50	38.68	529954
2010-09-15	38.66	38.81	38.59	38.77	75961
2010-09-16	38.66	38.90	38.61	38.80	132275
2010-09-17	38.96	38.97	38.80	38.86	42138
2010-09-20	38.72	39.03	38.72	38.88	123077
2010-09-21	38.94	39.05	38.78	38.83	96968
2010-09-22	38.92	38.96	38.73	38.79	48670
2010-09-23	38.67	38.87	38.60	38.60	176110
2010-09-24	38.92	39.08	38.65	38.98	68628
2010-09-27	39.10	39.17	38.92	39.00	145345
2010-09-28	39.16	39.16	38.86	39.06	117957
2010-09-29	39.10	39.20	38.97	39.01	72272
2010-09-30	39.11	39.19	38.87	38.87	93613
2010-10-01	39.08	39.08	38.87	39.00	39500
2010-10-04	38.94	39.00	38.70	38.70	50402
2010-10-05	38.91	39.24	38.90	39.24	134193
2010-10-06	39.23	39.27	38.85	38.86	890323
2010-10-07	39.08	39.21	38.89	39.17	174560
2010-10-08	39.10	39.40	38.99	39.35	44833
2010-10-11	39.39	39.45	39.31	39.45	91122
2010-10-12	39.31	39.49	39.21	39.49	130177
2010-10-13	39.70	39.81	39.41	39.58	89197
2010-10-14	39.50	39.95	39.50	39.95	260194
2010-10-15	40.02	40.02	39.27	39.61	61666
2010-10-18	39.53	39.87	39.40	39.40	70788
2010-10-19	39.48	39.56	39.13	39.30	63741
2010-10-20	39.40	39.60	39.16	39.50	75145
2010-10-21	39.65	39.69	39.38	39.57	68826
2010-10-22	39.62	39.69	39.46	39.60	59009
2010-10-25	39.76	39.76	39.53	39.70	77675
2010-10-26	39.58	39.99	39.52	39.75	80502
2010-10-27	39.70	39.91	39.53	39.91	99795
2010-10-28	40.06	40.06	39.82	39.99	71304
2010-10-29	39.95	40.10	39.89	40.06	61931
2010-11-01	40.09	40.17	39.81	39.96	45853
2010-11-02	40.15	40.15	39.88	40.03	135900
2010-11-03	40.08	40.17	39.90	40.13	105959
2010-11-04	40.30	40.43	40.18	40.40	147521
2010-11-05	40.60	40.99	40.55	40.99	400295
2010-11-08	40.80	40.89	40.54	40.54	153544
2010-11-09	40.76	40.95	40.62	40.74	142880
2010-11-10	40.74	40.90	40.48	40.79	212780
2010-11-11	40.63	40.90	40.60	40.71	200441
2010-11-12	40.49	40.68	40.30	40.48	60468
2010-11-15	40.63	40.63	40.35	40.35	79563
2010-11-16	40.32	40.33	39.94	40.14	108247
2010-11-17	40.34	40.34	39.93	40.05	132818
2010-11-18	40.16	40.42	40.16	40.22	109629
2010-11-19	40.39	40.39	40.14	40.37	100713
2010-11-22	40.54	40.54	40.05	40.20	66041
2010-11-23	40.05	40.10	39.85	40.00	55866
2010-11-24	40.20	40.35	40.08	40.30	111129
2010-11-26	40.20	40.31	40.17	40.21	55773
2010-11-29	40.01	40.25	39.85	40.25	123131
2010-11-30	39.98	40.13	39.93	40.05	114835
2010-12-01	40.19	40.36	40.19	40.36	101794
2010-12-02	40.25	40.52	40.25	40.50	157894
2010-12-03	40.38	40.67	40.36	40.67	85217
2010-12-06	40.51	40.64	40.49	40.49	106626
2010-12-07	40.80	40.84	40.59	40.61	86585
2010-12-08	40.72	40.85	40.61	40.76	228037
2010-12-09	40.92	41.06	40.81	41.04	145572
2010-12-10	41.04	41.18	40.97	41.15	60453
2010-12-13	41.23	41.29	40.85	40.99	165034
2010-12-14	40.98	41.21	40.90	40.90	200346
2010-12-15	40.95	41.04	40.80	40.80	169626
2010-12-16	40.89	40.99	40.70	40.96	165674
2010-12-17	40.96	40.99	40.80	40.92	145822
2010-12-20	40.50	41.26	40.50	41.16	102618
2010-12-21	41.29	41.29	40.94	41.22	143717
2010-12-22	41.25	41.30	41.02	41.29	136361
2010-12-23	41.50	41.50	41.02	41.20	163406
2010-12-27	41.16	41.30	41.05	41.30	114187
2010-12-28	41.47	41.47	41.04	41.10	120741
2010-12-29	40.96	41.16	40.88	41.14	239122
2010-12-30	41.05	41.13	40.90	40.95	253671
2010-12-31	40.85	41.07	40.83	41.05	83906
2011-01-03	41.19	41.22	41.00	41.18	168860
2011-01-04	41.31	41.46	41.19	41.36	186944
2011-01-05	41.32	41.54	41.12	41.45	129099
2011-01-06	41.56	41.59	41.36	41.41	220988
2011-01-07	41.53	41.53	41.15	41.41	166769
2011-01-10	41.18	41.48	41.14	41.48	271739
2011-01-11	41.59	41.59	41.35	41.55	148379
2011-01-12	41.69	41.80	41.56	41.67	523215
2011-01-13	41.75	41.87	41.66	41.78	290408
2011-01-14	41.70	41.91	41.70	41.85	411960
2011-01-18	41.88	41.91	41.60	41.88	413137
2011-01-19	41.80	41.85	41.45	41.46	230093
2011-01-20	41.45	41.46	41.18	41.39	333163
2011-01-21	41.53	41.62	41.33	41.47	282765
2011-01-24	41.47	41.69	41.29	41.69	169265
2011-01-25	41.50	41.65	41.39	41.65	183389
2011-01-26	41.73	41.95	41.61	41.80	216592
2011-01-27	41.94	42.14	41.90	42.05	326337
2011-01-28	42.29	42.29	41.40	41.57	395691
2011-01-31	41.82	41.83	41.37	41.50	298888
2011-02-01	41.71	42.00	41.62	42.00	128406
2011-02-02	41.89	41.99	41.73	41.77	118778
2011-02-03	41.85	41.99	41.64	41.95	127487
2011-02-04	41.98	42.10	41.87	42.03	218826
2011-02-07	42.08	42.31	42.04	42.24	374155
2011-02-08	42.28	42.33	42.18	42.24	390688
2011-02-09	42.25	42.37	42.16	42.37	164497
2011-02-10	42.23	42.52	42.06	42.52	256137
2011-02-11	42.27	42.53	42.19	42.45	276328
2011-02-14	42.54	42.59	42.47	42.54	194453
2011-02-15	42.54	42.60	42.45	42.51	170166
2011-02-16	42.57	42.77	42.53	42.76	470840
2011-02-17	42.62	42.80	42.56	42.73	191397
2011-02-18	42.81	42.85	42.63	42.80	364405
2011-02-22	42.48	42.67	42.09	42.22	417492
2011-02-23	42.18	42.29	41.67	41.80	371263
2011-02-24	41.90	42.05	41.70	41.74	571412
2011-02-25	41.98	42.18	41.92	42.16	322963
2011-02-28	42.37	42.40	42.14	42.28	209273
2011-03-01	42.30	42.30	41.75	41.78	207893
2011-03-02	41.85	42.03	41.60	41.95	94127
2011-03-03	42.08	42.29	42.07	42.15	120050
2011-03-04	42.29	42.34	41.86	41.99	265275
2011-03-07	42.09	42.24	41.69	41.75	531053
2011-03-08	41.93	42.17	41.74	42.13	474110
2011-03-09	42.09	42.15	41.92	42.05	303125
2011-03-10	41.84	41.84	41.40	41.40	237575
2011-03-11	41.35	41.85	41.35	41.72	329185
2011-03-14	41.42	41.65	41.34	41.56	162715
2011-03-15	40.55	41.48	40.47	41.33	310072
2011-03-16	41.25	41.46	40.75	40.84	217993
2011-03-17	41.27	41.29	40.94	41.10	155820
2011-03-18	41.50	41.50	41.07	41.15	232874
2011-03-21	41.38	41.55	41.32	41.50	452598
2011-03-22	41.50	41.95	41.37	41.37	296120
2011-03-23	41.29	41.66	41.28	41.59	404298
2011-03-24	41.76	41.93	41.55	41.85	189999
2011-03-25	41.83	42.06	41.78	41.80	117427
2011-03-28	42.02	42.02	41.84	41.90	192887
2011-03-29	41.93	42.04	41.71	42.04	109328
2011-03-30	42.07	42.25	42.00	42.20	267563
2011-03-31	42.19	42.25	42.04	42.15	191274
2011-04-01	42.19	42.20	42.00	42.00	202872
2011-04-04	42.17	42.19	42.05	42.11	251190
2011-04-05	42.24	42.59	42.04	42.46	2429101
2011-04-06	42.51	42.51	42.17	42.30	614409
2011-04-07	42.28	42.40	42.13	42.31	818956
2011-04-08	42.38	42.38	42.00	42.05	156840
2011-04-11	42.14	42.14	41.83	41.94	137193
2011-04-12	41.85	41.87	41.50	41.85	743304
2011-04-13	42.02	42.02	41.76	41.82	189557
2011-04-14	41.86	41.88	41.71	41.87	100557
2011-04-15	41.97	41.97	41.77	41.86	158068
2011-04-18	41.61	41.80	41.44	41.80	201691
2011-04-19	41.84	41.87	41.58	41.86	312720
2011-04-20	42.17	42.63	41.67	42.29	136663
2011-04-21	42.33	42.47	42.25	42.42	191019
2011-04-25	42.41	42.50	42.35	42.36	88956
2011-04-26	42.60	42.60	42.37	42.53	151197
2011-04-27	42.67	42.68	42.38	42.62	200325
2011-04-28	42.61	42.72	42.55	42.70	177519
2011-04-29	42.71	42.94	42.64	42.76	225899
2011-05-02	42.85	42.94	42.68	42.76	187467
2011-05-03	42.74	42.74	42.38	42.60	250188
2011-05-04	42.59	42.59	42.29	42.31	403282
2011-05-05	42.30	42.45	42.01	42.18	249424
2011-05-06	42.39	42.52	42.16	42.31	508240
2011-05-09	42.90	42.90	42.28	42.36	200543
2011-05-10	42.60	42.60	42.40	42.53	161795
2011-05-11	42.57	42.64	42.20	42.45	137454
2011-05-12	42.53	42.58	42.24	42.58	190030
2011-05-13	42.70	42.45	42.13	42.21	155144
2011-05-16	42.21	42.38	42.04	42.10	200407
2011-05-17	42.06	42.20	41.84	42.11	477875
2011-05-18	42.17	42.32	41.99	42.29	90152
2011-05-19	42.43	42.45	42.27	42.45	145322
2011-05-20	42.36	42.54	42.16	42.17	91245
2011-05-23	42.07	42.10	41.93	42.02	301898
2011-05-24	42.12	42.12	41.92	42.02	226083
2011-05-25	42.00	42.20	41.93	42.11	123264
2011-05-26	42.12	42.27	42.03	42.19	123099
2011-05-27	42.26	42.42	42.24	42.33	111811
2011-05-31	42.59	42.70	42.45	42.68	375264
2011-06-01	42.47	42.69	41.89	41.96	176790
2011-06-02	42.03	42.05	41.77	41.88	119505
2011-06-03	41.63	41.86	41.54	41.78	950276
2011-06-06	41.73	41.73	41.07	41.09	438495
2011-06-07	41.21	41.42	41.15	41.19	128638
2011-06-08	41.27	41.27	40.96	40.96	364778
2011-06-09	41.03	41.18	40.93	41.05	191029
2011-06-10	41.02	41.05	40.57	40.61	97722
2011-06-13	40.75	40.80	40.44	40.56	366174
2011-06-14	40.75	40.89	40.72	40.80	241323
2011-06-15	40.61	40.83	40.40	40.62	260781
2011-06-16	40.60	40.65	40.21	40.29	166652
2011-06-17	40.54	40.54	40.22	40.32	192382
2011-06-20	40.27	40.49	40.18	40.42	75430
2011-06-21	40.57	40.85	40.54	40.79	100848
2011-06-22	40.48	41.00	40.46	40.73	224915
2011-06-23	40.49	40.92	40.44	40.90	105344
2011-06-24	40.93	40.93	40.44	40.46	286820
2011-06-27	40.56	40.88	40.52	40.73	85425
2011-06-28	40.83	41.05	40.83	41.05	183926
2011-06-29	41.29	41.42	40.96	41.33	251386
2011-06-30	41.43	41.63	41.41	41.48	340590
2011-07-01	41.48	41.74	41.41	41.73	111502
2011-07-05	41.65	41.75	41.56	41.66	108704
2011-07-06	41.54	41.68	41.45	41.45	582257
2011-07-07	41.70	42.05	41.70	41.92	251045
2011-07-08	41.62	41.93	41.60	41.90	353582
2011-07-11	41.76	41.76	41.06	41.25	190533
2011-07-12	41.26	41.36	40.98	41.18	195769
2011-07-13	41.17	41.38	41.02	41.18	335579
2011-07-14	41.25	41.37	40.75	40.90	197805
2011-07-15	41.14	41.15	40.85	40.92	188799
2011-07-18	40.69	41.04	40.59	40.71	292604
2011-07-19	40.92	41.09	40.75	41.09	90569
2011-07-20	41.18	41.21	41.03	41.18	62167
2011-07-21	41.26	41.36	41.09	41.33	94085
2011-07-22	41.37	41.56	41.31	41.40	73838
2011-07-25	41.38	41.38	41.18	41.24	427519
2011-07-26	41.25	41.29	41.06	41.22	187594
2011-07-27	41.06	41.06	40.44	40.50	227441
2011-07-28	40.52	40.76	40.44	40.51	316022
2011-07-29	40.14	40.55	40.08	40.32	377369
2011-08-01	40.62	40.62	39.95	40.24	101692
2011-08-02	40.13	40.23	39.52	39.61	154844
2011-08-03	39.56	39.56	38.99	39.40	517131
2011-08-04	39.23	39.23	38.06	38.12	398912
2011-08-05	38.16	38.47	32.93	36.52	597671
2011-08-08	36.98	37.27	35.69	35.90	666931
2011-08-09	35.90	37.06	35.54	36.95	675875
2011-08-10	36.40	36.96	36.04	36.17	376079
2011-08-11	36.15	37.43	36.12	37.26	284318
2011-08-12	37.63	37.63	37.05	37.15	205770
2011-08-15	37.55	38.39	37.47	37.90	168823
2011-08-16	37.82	37.97	37.32	37.60	94462
2011-08-17	37.69	37.98	37.36	37.48	177275
2011-08-18	36.98	37.28	35.52	36.39	559191
2011-08-19	35.77	36.58	35.00	35.99	376641
2011-08-22	36.61	36.78	36.10	36.24	305805
2011-08-23	36.17	36.71	36.00	36.64	147555
2011-08-24	36.54	36.87	35.79	36.79	177306
2011-08-25	37.02	37.20	36.60	36.65	89243
2011-08-26	36.64	37.12	36.47	37.07	84275
2011-08-29	37.47	37.74	37.30	37.63	66867
2011-08-30	37.72	37.82	37.20	37.61	103438
2011-08-31	37.92	38.06	37.70	37.95	395823
2011-09-01	38.09	38.50	37.49	37.60	197993
2011-09-02	37.42	37.42	36.91	37.04	95748
2011-09-06	36.53	37.40	36.52	37.19	473405
2011-09-07	37.35	37.61	36.63	37.43	111281
2011-09-08	37.17	37.93	37.17	37.50	1686451
2011-09-09	37.44	37.44	36.82	36.85	126409
2011-09-12	36.41	37.06	36.41	36.99	221232
2011-09-13	37.20	37.20	36.72	36.99	44136
2011-09-14	37.20	37.42	36.90	37.27	195903
2011-09-15	37.93	37.99	37.40	37.66	189317
2011-09-16	38.24	38.24	37.58	37.64	216425
2011-09-19	37.27	37.71	37.05	37.59	108857
2011-09-20	37.57	37.76	37.39	37.39	245496
2011-09-21	37.39	37.59	36.90	36.90	230432
2011-09-22	36.01	36.49	35.95	36.12	116409
2011-09-23	36.21	36.76	35.97	36.15	77012
2011-09-26	36.58	36.58	35.98	36.36	189384
2011-09-27	36.88	37.04	36.47	36.53	115653
2011-09-28	36.71	36.93	36.12	36.13	63449
2011-09-29	36.60	36.61	35.84	36.14	268244
2011-09-30	35.90	36.19	35.32	35.63	100983
2011-10-03	35.00	35.77	34.93	34.93	225867
2011-10-04	34.75	35.03	34.33	34.95	335217
2011-10-05	35.07	35.25	34.74	35.16	539689
2011-10-06	35.30	35.63	35.06	35.50	88639
2011-10-07	35.70	35.88	35.31	35.41	154016
2011-10-10	35.80	36.31	35.77	36.31	131899
2011-10-11	36.22	36.39	36.12	36.37	64973
2011-10-12	36.41	36.74	36.33	36.40	139876
2011-10-13	36.11	36.63	36.11	36.62	99477
2011-10-14	36.95	36.99	36.68	36.79	70289
2011-10-17	36.86	36.86	36.08	36.21	80518
2011-10-18	36.55	37.22	36.40	37.00	184293
2011-10-19	37.10	37.22	36.67	36.70	101123
2011-10-20	36.89	36.97	36.61	36.79	87085
2011-10-21	36.88	37.30	36.88	37.24	128325
2011-10-24	37.47	37.80	37.37	37.75	137684
2011-10-25	37.92	37.92	37.30	37.50	62851
2011-10-26	37.79	38.00	37.35	37.59	174315
2011-10-27	38.43	38.48	37.91	38.24	159619
2011-10-28	38.50	38.67	38.34	38.67	105781
2011-10-31	38.21	38.54	38.05	38.07	228641
2011-11-01	37.18	38.03	36.67	37.42	148805
2011-11-02	37.72	37.84	37.43	37.67	204251
2011-11-03	38.04	38.04	37.54	37.87	371482
2011-11-04	37.55	37.99	37.55	37.96	271706
2011-11-07	38.03	38.16	37.67	38.02	203914
2011-11-08	38.05	38.35	37.93	38.21	117609
2011-11-09	37.96	37.96	37.40	37.43	104720
2011-11-10	37.57	37.85	37.34	37.40	215195
2011-11-11	37.59	37.93	37.59	37.80	84475
2011-11-14	37.54	37.94	37.54	37.72	166026
2011-11-15	37.55	37.95	37.47	37.77	139239
2011-11-16	37.69	37.99	37.53	37.53	713079
2011-11-17	37.50	37.78	36.90	37.00	146226
2011-11-18	37.10	37.11	36.78	36.90	92700
2011-11-21	36.61	36.69	36.33	36.61	119395
2011-11-22	36.55	36.64	36.20	36.33	1009142
2011-11-23	36.40	36.40	35.74	35.80	507164
2011-11-25	35.98	36.07	35.68	35.80	62618
2011-11-28	36.37	36.39	36.10	36.14	95197
2011-11-29	36.17	36.29	36.02	36.06	116735
2011-11-30	36.51	36.94	36.39	36.92	143050
2011-12-01	36.86	36.96	36.60	36.78	156247
2011-12-02	36.99	38.94	36.72	36.86	363399
2011-12-05	37.14	37.35	37.04	37.20	235418
2011-12-06	37.32	37.39	36.95	37.11	102417
2011-12-07	37.25	37.28	36.88	37.21	123489
2011-12-08	37.21	37.22	36.65	36.69	485710
2011-12-09	36.62	37.09	36.03	37.09	249990
2011-12-12	36.79	36.86	36.43	36.67	319768
2011-12-13	36.69	36.82	36.24	36.44	148099
2011-12-14	36.21	36.54	36.00	36.17	111037
2011-12-15	36.19	36.40	36.07	36.24	338178
2011-12-16	36.32	36.45	36.18	36.28	80042
2011-12-19	36.25	36.34	35.89	35.99	101726
2011-12-20	36.25	36.52	36.10	36.44	238779
2011-12-21	36.40	36.56	36.27	36.42	176599
2011-12-22	36.55	36.80	36.42	36.80	114156
2011-12-23	36.85	36.95	36.80	36.93	131552
2011-12-27	36.97	37.07	36.80	36.95	124002
2011-12-28	36.28	36.32	35.84	36.02	122982
2011-12-29	36.08	36.23	35.99	36.09	98776
2011-12-30	36.18	36.27	36.05	36.17	110061
2012-01-03	36.47	36.81	36.40	36.70	429664
2012-01-04	36.64	36.84	36.55	36.79	215548
2012-01-05	36.70	37.10	36.52	37.02	598037
2012-01-06	37.09	37.10	36.90	37.02	307055
2012-01-09	37.13	37.15	37.00	37.14	188728
2012-01-10	37.32	37.39	37.09	37.24	206963
2012-01-11	37.25	37.55	37.10	37.49	119592
2012-01-12	37.59	37.67	37.49	37.61	207075
2012-01-13	37.60	37.60	37.33	37.52	153962
2012-01-17	37.72	37.74	37.48	37.56	418256
2012-01-18	37.62	37.88	37.45	37.88	171437
2012-01-19	37.97	38.20	37.89	38.10	143096
2012-01-20	38.10	38.18	37.94	38.16	122982
2012-01-23	38.25	38.38	38.10	38.25	280935
2012-01-24	38.18	38.33	38.17	38.26	172559
2012-01-25	38.32	38.52	38.11	38.51	243509
2012-01-26	38.77	38.85	38.31	38.42	225281
2012-01-27	38.38	38.59	38.26	38.55	236717
2012-01-30	38.33	38.57	38.18	38.49	151648
2012-01-31	38.37	38.54	38.28	38.46	499212
2012-02-01	38.55	38.90	38.55	38.83	283628
2012-02-02	38.89	39.04	38.81	38.95	381716
2012-02-03	39.23	39.60	39.18	39.57	1038433
2012-02-06	39.50	39.55	39.39	39.53	327696
2012-02-07	39.47	39.60	39.42	39.45	140524
2012-02-08	39.82	39.82	39.39	39.43	482862
2012-02-09	39.50	39.69	39.45	39.59	209597
2012-02-10	39.47	39.49	39.22	39.36	219026
2012-02-13	39.55	39.59	39.38	39.53	317831
2012-02-14	39.48	39.52	39.33	39.49	190028
2012-02-15	39.52	39.57	39.24	39.24	329444
2012-02-16	39.30	39.74	39.30	39.72	552072
2012-02-17	39.61	39.76	39.53	39.65	362898
2012-02-21	39.76	39.80	39.49	39.60	255181
2012-02-22	39.64	39.64	39.36	39.42	230871
2012-02-23	39.44	39.65	39.36	39.61	273591
2012-02-24	39.68	39.74	39.50	39.50	381244
2012-02-27	39.50	39.60	39.01	39.51	458658
2012-02-28	39.68	39.76	39.60	39.74	462681
2012-02-29	39.84	39.89	39.15	39.75	732295
2012-03-01	39.68	39.84	39.67	39.74	751664
2012-03-02	39.73	39.79	39.66	39.70	524542
2012-03-05	39.69	39.69	39.34	39.41	559024
2012-03-06	39.18	39.18	38.94	38.98	358271
2012-03-07	39.12	39.22	39.04	39.17	139084
2012-03-08	39.30	39.48	39.27	39.46	168422
2012-03-09	39.52	39.68	39.46	39.62	106648
2012-03-12	39.71	39.71	39.15	39.49	145729
2012-03-13	39.59	40.01	39.56	39.99	270931
2012-03-14	39.94	40.31	39.76	39.81	177558
2012-03-15	39.84	39.99	39.72	39.89	280860
2012-03-16	39.93	39.93	39.73	39.84	80163
2012-03-19	39.71	40.00	39.71	39.87	108553
2012-03-20	39.73	39.88	39.60	39.85	100943
2012-03-21	39.84	39.96	39.68	39.90	143856
2012-03-22	39.74	39.81	39.62	39.73	92468
2012-03-23	39.68	39.74	39.57	39.72	208406
2012-03-26	39.82	40.00	39.72	40.00	1244970
2012-03-27	39.91	39.99	39.76	39.84	317102
2012-03-28	39.90	39.90	39.55	39.67	581410
2012-03-29	39.65	39.70	39.42	39.63	317648
2012-03-30	39.83	39.87	39.35	39.86	268259
2012-04-02	39.93	40.02	39.77	39.92	425062
2012-04-03	39.81	39.96	39.75	39.84	958213
2012-04-04	39.64	39.64	39.31	39.32	1062785
2012-04-05	39.23	39.44	39.22	39.36	219425
2012-04-09	39.16	39.27	38.93	39.13	313309
2012-04-10	38.90	39.12	38.56	38.56	412416
2012-04-11	38.85	39.37	38.73	38.77	232566
2012-04-12	38.88	39.16	38.88	39.12	144474
2012-04-13	38.89	39.08	38.85	38.85	243307
2012-04-16	39.05	39.13	38.75	38.90	211563
2012-04-17	39.02	39.18	38.85	39.04	162367
2012-04-18	39.00	39.08	38.91	38.91	260968
2012-04-19	38.86	39.14	38.77	38.95	298205
2012-04-20	39.04	39.04	38.85	38.90	205903
2012-04-23	38.67	38.72	38.43	38.59	229678
2012-04-24	38.73	38.75	38.25	38.68	255566
2012-04-25	38.98	38.98	38.57	38.92	187348
2012-04-26	38.93	39.15	38.93	39.11	103962
2012-04-27	38.97	39.16	38.84	39.00	249643
2012-04-30	39.02	39.08	38.85	38.92	335009
2012-05-01	38.90	39.15	38.86	38.99	176882
2012-05-02	38.80	38.99	38.80	38.95	196315
2012-05-03	38.85	38.90	38.55	38.65	206566
2012-05-04	38.41	38.46	38.22	38.28	202633
2012-05-07	38.23	38.45	38.20	38.28	464536
2012-05-08	38.25	38.30	37.92	38.10	373518
2012-05-09	38.05	38.21	37.78	38.11	254705
2012-05-10	38.25	38.28	37.99	38.02	110170
2012-05-11	37.80	38.15	37.80	37.93	129619
2012-05-14	37.84	37.90	37.51	37.60	648137
2012-05-15	37.61	37.74	37.37	37.40	511448
2012-05-16	37.68	37.68	37.25	37.31	534972
2012-05-17	37.21	37.32	36.98	37.06	350105
2012-05-18	37.06	37.10	36.71	36.85	400509
2012-05-21	36.95	37.10	36.61	37.10	217097
2012-05-22	37.20	37.29	36.92	37.14	242085
2012-05-23	36.75	37.15	36.43	37.13	223253
2012-05-24	37.35	37.35	36.83	36.96	206469
2012-05-25	36.75	37.10	36.74	36.98	803567
2012-05-29	37.22	37.30	36.85	37.15	745237
2012-05-30	37.09	37.10	36.92	36.95	155761
2012-05-31	37.05	37.20	36.63	36.91	327212
2012-06-01	36.56	36.64	36.26	36.32	419780
2012-06-04	36.43	36.47	36.12	36.29	255192
2012-06-05	36.21	36.57	36.21	36.52	403765
2012-06-06	36.58	36.81	36.55	36.76	400877
2012-06-07	36.92	37.00	36.08	36.83	289955
2012-06-08	36.53	37.01	36.53	36.90	606768
2012-06-11	36.90	37.03	36.60	36.65	167527
2012-06-12	36.77	36.88	36.71	36.85	256676
2012-06-13	36.87	36.92	36.58	36.76	723763
2012-06-14	36.83	36.97	36.72	36.93	338246
2012-06-15	36.99	37.22	36.99	37.21	177493
2012-06-18	37.17	37.33	37.08	37.28	131627
2012-06-19	37.37	37.62	37.36	37.57	98299
2012-06-20	37.62	37.67	37.42	37.53	87448
2012-06-21	37.62	37.75	37.10	37.15	135084
2012-06-22	37.24	37.36	37.10	37.30	79411
2012-06-25	37.16	37.16	36.82	37.02	54735
2012-06-26	37.09	37.16	36.90	37.08	90519
2012-06-27	37.10	37.28	37.10	37.24	33354
2012-06-28	37.18	37.19	36.96	37.12	86939
2012-06-29	37.26	37.62	37.26	37.56	151924
2012-07-02	37.62	37.69	37.44	37.53	316994
2012-07-03	37.56	37.87	37.56	37.82	269489
2012-07-05	37.80	37.85	37.65	37.66	292279
2012-07-06	37.64	37.64	37.34	37.53	389642
2012-07-09	37.50	37.51	37.33	37.40	72289
2012-07-10	37.58	37.60	37.14	37.18	94281
2012-07-11	37.26	37.31	37.07	37.17	62656
2012-07-12	37.10	37.10	36.83	37.07	172455
2012-07-13	37.21	37.32	37.05	37.30	64802
2012-07-16	37.26	37.32	37.19	37.27	81973
2012-07-17	37.38	37.44	37.11	37.34	93552
2012-07-18	37.24	37.63	37.20	37.50	446993
2012-07-19	37.55	37.72	37.55	37.69	150458
2012-07-20	37.54	37.66	37.51	37.54	351487
2012-07-23	36.99	37.43	36.39	37.41	76543
2012-07-24	37.45	37.45	37.10	37.12	140922
2012-07-25	37.25	37.34	37.18	37.22	65260
2012-07-26	37.34	37.54	37.33	37.46	78054
2012-07-27	37.55	38.09	37.45	38.06	113369
2012-07-30	38.13	38.16	37.91	38.05	106192
2012-07-31	38.11	38.13	37.86	37.89	202847
2012-08-01	37.97	38.03	37.77	37.77	89203
2012-08-02	37.50	37.98	37.32	37.82	247200
2012-08-03	37.82	38.15	37.82	37.94	334002
2012-08-06	38.12	38.31	37.76	38.26	118985
2012-08-07	38.41	38.59	38.40	38.56	267584
2012-08-08	38.52	38.52	38.16	38.44	266643
2012-08-09	38.22	38.60	37.21	38.52	119227
2012-08-10	38.51	38.61	38.41	38.61	37778
2012-08-13	38.62	38.63	38.48	38.60	50150
2012-08-14	38.56	38.65	38.51	38.57	105328
2012-08-15	38.59	38.64	38.44	38.64	53515
2012-08-16	38.62	38.87	38.62	38.84	61110
2012-08-17	38.86	38.98	38.79	38.93	134438
2012-08-20	38.96	38.96	38.80	38.91	106977
2012-08-21	38.98	39.09	38.88	38.92	62968
2012-08-22	38.92	38.99	38.79	38.95	59501
2012-08-23	38.85	38.90	38.71	38.75	55055
2012-08-24	38.59	38.89	38.54	38.88	186360
2012-08-27	39.00	39.08	38.78	38.87	68433
2012-08-28	38.88	38.90	38.76	38.79	62398
2012-08-29	38.84	38.89	38.66	38.78	193161
2012-08-30	38.75	38.84	38.60	38.67	41097
2012-08-31	38.69	38.89	38.55	38.66	146541
2012-09-04	38.64	38.86	38.52	38.80	435516
2012-09-05	38.78	38.79	38.58	38.74	154079
2012-09-06	38.85	39.17	38.85	39.04	1015404
2012-09-07	39.21	39.38	39.13	39.28	661466
2012-09-10	39.23	39.42	39.23	39.26	134403
2012-09-11	39.33	39.42	39.23	39.26	404673
2012-09-12	39.41	39.42	39.28	39.34	69218
2012-09-13	39.42	39.68	39.25	39.60	173816
2012-09-14	39.65	39.92	39.64	39.83	172094
2012-09-17	39.79	40.03	39.79	39.81	535673
2012-09-18	39.90	40.04	39.70	39.86	369034
2012-09-19	40.00	40.06	39.82	40.03	328725
2012-09-20	39.96	39.96	39.80	39.89	246128
2012-09-21	39.97	40.06	39.88	39.94	129662
2012-09-24	39.90	39.94	39.80	39.80	73315
2012-09-25	39.96	39.98	39.56	39.58	168759
2012-09-26	39.68	39.68	39.17	39.22	272016
2012-09-27	39.50	39.65	39.47	39.59	621166
2012-09-28	39.58	39.64	39.43	39.58	148038
2012-10-01	39.64	39.69	39.11	39.49	258756
2012-10-02	39.54	39.80	39.20	39.69	329928
2012-10-03	39.68	39.88	39.61	39.83	806658
2012-10-04	39.94	39.99	39.75	39.94	150089
2012-10-05	40.18	40.18	39.91	39.95	337217
2012-10-08	39.92	39.97	39.76	39.91	110293
2012-10-09	39.95	39.95	39.61	39.65	218417
2012-10-10	39.68	39.78	39.53	39.59	134647
2012-10-11	39.72	39.77	39.51	39.63	112370
2012-10-12	39.56	39.78	39.55	39.68	65996
2012-10-15	39.68	39.80	39.57	39.78	503565
2012-10-16	39.90	39.99	39.80	39.95	224892
2012-10-17	40.01	40.17	39.91	40.13	265963
2012-10-18	40.00	40.20	39.92	40.15	960245
2012-10-19	40.04	40.09	39.69	39.74	536228
2012-10-22	39.82	40.00	39.57	39.68	204997
2012-10-23	39.73	39.73	39.41	39.63	162232
2012-10-24	39.72	39.79	39.55	39.56	109242
2012-10-25	39.83	39.86	39.50	39.57	199587
2012-10-26	39.57	39.72	39.33	39.43	60760
2012-10-31	39.43	39.83	39.36	39.54	60690
2012-11-01	39.59	39.88	39.59	39.77	213327
2012-11-02	39.90	39.95	39.61	39.70	111640
2012-11-05	39.72	39.78	39.53	39.67	618754
2012-11-06	39.69	39.93	39.69	39.87	56776
2012-11-07	39.80	39.80	39.38	39.54	99389
2012-11-08	39.62	39.74	39.27	39.39	372160
2012-11-09	39.36	39.46	39.23	39.23	210579
2012-11-12	39.35	39.51	39.34	39.40	204300
2012-11-13	39.38	39.49	39.33	39.38	257160
2012-11-14	39.45	39.45	38.91	38.97	568993
2012-11-15	38.98	39.10	38.79	39.01	92670
2012-11-16	38.91	39.08	38.78	39.08	65660
2012-11-19	39.22	39.41	39.22	39.41	251808
2012-11-20	39.45	39.47	39.26	39.41	121234
2012-11-21	39.47	39.51	39.35	39.51	113023
2012-11-23	39.57	39.72	39.54	39.65	206476
2012-11-26	39.59	39.68	39.50	39.64	144596
2012-11-27	39.64	39.71	39.49	39.50	196112
2012-11-28	39.55	39.77	39.38	39.77	165613
2012-11-29	39.81	39.90	39.64	39.82	164584
2012-11-30	39.85	39.87	39.73	39.84	264062
2012-12-03	39.86	39.95	39.69	39.74	219023
2012-12-04	39.64	39.78	39.49	39.76	195608
2012-12-05	39.70	40.00	39.56	40.00	747800
2012-12-06	39.80	40.00	39.71	39.88	373053
2012-12-07	39.94	39.97	39.76	39.94	148475
2012-12-10	39.89	39.90	39.81	39.83	191514
2012-12-11	39.94	40.07	39.90	40.04	234272
2012-12-12	40.03	40.14	39.93	40.05	210547
2012-12-13	40.10	40.24	39.94	40.06	996134
2012-12-14	40.00	40.04	39.93	39.95	130895
2012-12-17	39.99	40.11	39.92	40.07	189268
2012-12-18	40.17	40.46	40.17	40.45	185021
2012-12-19	40.55	40.65	40.50	40.57	224088
2012-12-20	40.58	40.64	40.46	40.61	136775
2012-12-21	40.28	40.49	40.15	40.46	141556
2012-12-24	40.55	40.55	40.30	40.48	38603
2012-12-26	40.39	40.52	40.34	40.40	121779
2012-12-27	40.00	40.20	39.80	40.07	267456
2012-12-28	39.95	40.05	39.88	39.95	168352
2012-12-31	39.96	40.30	39.83	40.22	195286
2013-01-02	40.61	40.71	40.43	40.71	232043
2013-01-03	40.71	40.96	40.65	40.72	275975
2013-01-04	40.87	40.98	40.80	40.94	353344
2013-01-07	40.91	40.96	40.80	40.96	178686
2013-01-08	40.93	41.02	40.82	41.02	126385
2013-01-09	41.00	41.16	40.98	41.05	433977
2013-01-10	41.23	41.25	41.03	41.24	177167
2013-01-11	41.19	41.26	41.03	41.21	237163
2013-01-14	41.19	41.24	41.08	41.22	95037
2013-01-15	41.20	41.33	41.08	41.27	135402
2013-01-16	41.27	41.27	41.02	41.02	262186
2013-01-17	41.19	41.36	41.12	41.33	193863
2013-01-18	41.21	41.33	41.18	41.19	193729
2013-01-22	41.30	41.45	41.29	41.39	170834
2013-01-23	41.41	41.45	41.31	41.37	290237
2013-01-24	41.40	41.60	41.40	41.55	212291
2013-01-25	41.82	41.82	41.60	41.75	235589
2013-01-28	41.86	41.88	41.55	41.67	165513
2013-01-29	41.60	41.75	41.53	41.74	392805
2013-01-30	41.69	41.79	41.58	41.60	170639
2013-01-31	41.55	41.70	41.49	41.49	187552
2013-02-01	41.57	41.72	41.57	41.69	258659
2013-02-04	41.54	41.65	41.34	41.34	255737
2013-02-05	41.55	41.78	41.47	41.51	948464
2013-02-06	41.58	41.74	41.58	41.65	289973
2013-02-07	41.74	41.75	41.46	41.68	347429
2013-02-08	41.70	41.80	41.60	41.74	234491
2013-02-11	41.80	41.83	41.64	41.73	120839
2013-02-12	41.78	41.82	41.67	41.68	516235
2013-02-13	41.80	41.80	41.62	41.68	176730
2013-02-14	41.66	41.81	41.56	41.78	123703
2013-02-15	41.77	41.79	41.60	41.65	147721
2013-02-19	41.69	41.83	41.68	41.78	122106
2013-02-20	41.76	41.79	41.31	41.33	311521
2013-02-21	41.38	41.38	41.03	41.19	230595
2013-02-22	41.29	41.42	41.25	41.39	186327
2013-02-25	41.49	41.61	41.08	41.10	87646
2013-02-26	41.20	41.31	41.04	41.23	129966
2013-02-27	41.30	41.58	41.25	41.53	213372
2013-02-28	41.50	41.68	41.46	41.59	223519
2013-03-01	41.37	41.58	41.29	41.44	329972
2013-03-04	41.28	41.58	41.27	41.46	228920
2013-03-05	41.55	41.97	41.55	41.82	680645
2013-03-06	42.02	42.11	41.90	42.07	166721
2013-03-07	42.05	42.25	42.04	42.10	245057
2013-03-08	42.25	42.31	42.11	42.28	566356
2013-03-11	42.21	42.37	42.19	42.36	361334
2013-03-12	42.32	42.38	42.23	42.27	327939
2013-03-13	42.28	42.39	42.21	42.30	179351
2013-03-14	42.26	42.44	42.26	42.35	99415
2013-03-15	42.35	42.38	42.20	42.22	226200
2013-03-18	42.08	42.16	42.00	42.02	260986
2013-03-19	42.10	42.14	41.47	41.85	430177
2013-03-20	42.02	42.11	41.93	42.00	80968
2013-03-21	41.98	42.16	41.92	42.07	139321
2013-03-22	42.19	42.19	42.05	42.07	106764
2013-03-25	42.19	42.24	41.96	42.01	260984
2013-03-26	42.13	42.29	42.08	42.19	270799
2013-03-27	42.11	42.28	41.92	42.15	227893
2013-03-28	42.30	42.48	42.30	42.39	284661
2013-04-01	42.44	42.48	42.17	42.23	369260
2013-04-02	42.23	42.43	42.15	42.17	483136
2013-04-03	42.33	42.36	41.73	41.76	1006894
2013-04-04	41.96	41.98	41.78	41.87	248623
2013-04-05	41.59	41.87	41.50	41.75	239309
2013-04-08	41.86	42.04	41.74	41.93	284473
2013-04-09	42.03	42.25	42.03	42.20	207970
2013-04-10	42.26	42.49	42.22	42.36	297583
2013-04-11	42.51	42.63	42.30	42.62	175674
2013-04-12	42.57	42.64	42.45	42.62	222059
2013-04-15	42.47	42.50	42.02	42.03	181270
2013-04-16	42.23	42.33	42.10	42.17	250037
2013-04-17	42.24	42.35	41.92	42.00	251888
2013-04-18	42.13	42.16	41.76	41.78	223167
2013-04-19	41.90	41.98	41.74	41.87	209770
2013-04-22	42.02	42.13	41.84	42.02	635505
2013-04-23	42.13	42.36	42.04	42.26	381865
2013-04-24	42.35	42.60	42.30	42.55	294190
2013-04-25	42.58	42.87	42.56	42.77	142505
2013-04-26	42.92	42.92	42.67	42.84	207771
2013-04-29	42.82	43.00	42.81	42.98	115673
2013-04-30	42.94	43.02	42.84	43.01	350544
2013-05-01	42.93	42.94	42.66	42.75	292003
2013-05-02	42.80	43.12	42.80	43.05	255563
2013-05-03	43.12	43.90	43.11	43.47	322575
2013-05-06	43.57	43.69	43.54	43.68	160345
2013-05-07	43.69	43.77	43.54	43.59	1232603
2013-05-08	43.68	43.78	43.60	43.65	192560
2013-05-09	43.75	43.85	43.66	43.79	156754
2013-05-10	43.81	43.99	43.75	43.99	488348
2013-05-13	43.95	44.00	43.85	43.90	105171
2013-05-14	43.99	44.21	43.98	44.21	160350
2013-05-15	44.27	44.55	44.21	44.43	368153
2013-05-16	44.48	44.90	44.30	44.31	357981
2013-05-17	44.35	44.57	44.35	44.54	189983
2013-05-20	44.48	44.66	44.45	44.57	370138
2013-05-21	44.60	44.68	44.50	44.59	209554
2013-05-22	44.66	44.79	44.27	44.36	570293
2013-05-23	44.08	44.27	43.86	44.25	280526
2013-05-24	44.07	44.17	43.91	44.09	150987
2013-05-28	44.17	44.38	44.09	44.12	278867
2013-05-29	44.21	44.30	43.98	43.98	198489
2013-05-30	44.06	44.28	43.95	44.21	186289
2013-05-31	44.15	44.22	43.79	43.80	215432
2013-06-03	43.80	44.03	43.45	43.75	1323320
2013-06-04	43.65	43.71	43.33	43.41	616016
2013-06-05	43.43	43.45	42.84	42.88	542120
2013-06-06	42.74	43.04	42.70	42.99	432840
2013-06-07	43.23	43.42	42.98	43.26	186182
2013-06-10	43.43	43.49	43.23	43.25	959450
2013-06-11	43.12	43.14	42.81	42.93	1482014
2013-06-12	42.98	43.09	42.49	42.54	318023
2013-06-13	42.47	43.00	42.41	42.96	182010
2013-06-14	43.01	43.20	42.91	42.99	134389
2013-06-17	42.93	43.27	42.92	43.05	170733
2013-06-18	43.11	43.33	42.94	43.19	340177
2013-06-19	43.22	43.29	42.83	42.84	662407
2013-06-20	42.67	42.94	42.05	42.21	383361
2013-06-21	42.10	42.27	41.65	41.92	383780
2013-06-24	41.56	41.95	41.21	41.56	745909
2013-06-25	41.61	41.98	41.50	41.85	374972
2013-06-26	42.10	42.43	42.09	42.42	221887
2013-06-27	42.45	42.62	42.27	42.56	431261
2013-06-28	42.64	42.76	42.43	42.68	1170464
2013-07-01	42.61	42.88	42.52	42.54	794859
2013-07-02	42.58	42.87	42.51	42.70	1061810
2013-07-03	42.62	42.75	42.53	42.74	393559
2013-07-05	42.72	42.81	42.45	42.80	857847
2013-07-08	42.79	42.94	42.72	42.73	455051
2013-07-09	42.84	43.11	42.78	42.95	756460
2013-07-10	43.06	43.17	43.00	43.08	638759
2013-07-11	43.28	43.73	43.25	43.65	625278
2013-07-12	43.65	43.84	43.63	43.84	253477
2013-07-15	44.03	44.10	43.85	43.96	340556
2013-07-16	43.83	44.04	43.76	43.81	381133
2013-07-17	43.96	44.06	43.87	44.03	191807
2013-07-18	44.08	44.26	44.03	44.13	1692536
2013-07-19	44.12	44.35	44.08	44.32	1053912
2013-07-22	44.36	44.44	44.21	44.37	245643
2013-07-23	44.30	44.49	44.30	44.38	580715
2013-07-24	44.40	44.51	44.26	44.29	888295
2013-07-25	44.38	44.55	44.28	44.49	496805
2013-07-26	44.47	44.62	44.41	44.62	288894
2013-07-29	44.62	44.69	44.45	44.50	195562
2013-07-30	44.50	44.62	44.47	44.57	861656
2013-07-31	44.73	44.79	44.49	44.54	510895
2013-08-01	44.62	45.09	44.62	45.04	1319883
2013-08-02	45.09	45.11	44.88	45.08	494486
2013-08-05	45.05	45.16	44.21	44.60	1061859
2013-08-06	44.77	44.90	44.65	44.82	933520
2013-08-07	44.79	44.80	44.52	44.72	1099281
2013-08-08	44.69	44.87	44.55	44.74	1732577
2013-08-09	44.70	44.87	44.68	44.84	426676
2013-08-12	44.75	44.84	44.71	44.79	545192
2013-08-13	44.78	44.85	44.58	44.78	764348
2013-08-14	44.82	44.82	44.62	44.66	276009
2013-08-15	44.58	44.65	44.07	44.17	260598
2013-08-16	44.09	44.31	44.07	44.17	212658
2013-08-19	44.02	44.14	43.81	43.82	517876
2013-08-20	43.83	44.10	43.75	44.03	808698
2013-08-21	43.99	44.15	43.87	43.96	255102
2013-08-22	43.96	44.31	43.96	44.31	276200
2013-08-23	44.37	44.47	44.30	44.42	263553
2013-08-26	44.43	44.57	44.37	44.42	177117
2013-08-27	44.34	44.36	43.85	43.86	511632
2013-08-28	43.86	44.05	43.71	43.99	236866
2013-08-29	44.09	44.18	43.99	44.12	294396
2013-08-30	44.19	44.19	44.00	44.10	371722
2013-09-03	44.00	44.20	43.95	44.11	336339
2013-09-04	44.19	44.61	44.13	44.58	398559
2013-09-05	44.50	44.85	44.50	44.79	1158713
2013-09-06	44.70	44.81	44.34	44.70	446764
2013-09-09	44.60	44.91	44.60	44.88	481592
2013-09-10	44.95	45.18	44.95	45.11	952979
2013-09-11	45.19	45.25	44.98	45.13	457561
2013-09-12	45.14	45.18	45.01	45.05	490465
2013-09-13	45.10	45.19	45.04	45.12	364746
2013-09-16	45.52	45.60	45.18	45.23	539480
2013-09-17	45.13	45.39	45.13	45.37	257879
2013-09-18	45.28	45.85	45.15	45.82	302005
2013-09-19	45.76	45.90	45.67	45.77	1202949
2013-09-20	45.74	45.80	45.64	45.70	375949
2013-09-23	45.56	45.65	45.36	45.39	453802
2013-09-24	45.37	45.53	45.26	45.37	640409
2013-09-25	45.44	45.50	45.29	45.38	353090
2013-09-26	45.38	45.56	45.37	45.56	275266
2013-09-27	45.48	45.50	45.21	45.37	243675
2013-09-30	45.28	45.45	45.11	45.20	367515
2013-10-01	45.21	45.38	45.20	45.34	435778
2013-10-02	45.34	45.40	45.20	45.27	325340
2013-10-03	45.34	45.37	45.04	45.05	617383
2013-10-04	45.09	45.43	45.02	45.31	389981
2013-10-07	45.28	45.34	45.15	45.19	309590
2013-10-08	45.19	45.21	44.60	44.61	756377
2013-10-09	44.57	44.89	44.29	44.58	452856
2013-10-10	44.63	45.17	44.61	45.11	1182491
2013-10-11	45.10	45.34	45.07	45.32	317226
2013-10-14	45.20	45.40	45.00	45.40	133988
2013-10-15	45.38	45.45	45.11	45.15	227869
2013-10-16	45.24	45.67	45.17	45.59	991360
2013-10-17	45.66	45.85	45.55	45.84	586882
2013-10-18	45.95	46.15	45.85	46.09	291376
2013-10-21	46.14	46.15	45.97	46.07	439752
2013-10-22	46.15	46.31	45.98	46.22	1331293
2013-10-23	46.22	46.40	45.93	46.01	600170
2013-10-24	46.01	46.22	46.01	46.16	264209
2013-10-25	46.12	46.32	46.04	46.17	498703
2013-10-28	46.26	46.27	46.02	46.08	465492
2013-10-29	46.14	46.30	46.02	46.29	325479
2013-10-30	46.31	46.37	46.13	46.26	390639
2013-10-31	46.37	46.48	46.18	46.33	350585
2013-11-01	46.23	46.32	46.03	46.13	464213
2013-11-04	46.44	46.44	46.13	46.39	225047
2013-11-05	46.18	46.39	46.18	46.35	359908
2013-11-06	46.54	46.54	46.19	46.26	463853
2013-11-07	46.22	46.22	45.59	45.68	566116
2013-11-08	45.79	45.93	45.60	45.93	291941
2013-11-11	46.00	46.12	45.94	46.08	255783
2013-11-12	46.07	46.17	45.95	46.12	493450
2013-11-13	45.52	46.28	45.52	46.21	127317
2013-11-14	46.35	46.48	46.18	46.47	357572
2013-11-15	46.54	46.58	46.36	46.48	244823
2013-11-18	46.63	46.66	46.26	46.28	370644
2013-11-19	46.24	46.52	46.09	46.12	936060
2013-11-20	46.20	46.32	46.00	46.10	982403
2013-11-21	46.24	46.36	46.05	46.35	382398
2013-11-22	46.48	46.60	46.30	46.59	235504
2013-11-25	46.70	46.70	46.46	46.54	534401
2013-11-26	46.40	46.54	46.31	46.35	294195
2013-11-27	46.50	46.70	46.44	46.64	276185
2013-11-29	46.84	46.85	46.50	46.71	230932
2013-12-02	46.71	46.80	46.34	46.41	451556
2013-12-03	46.12	46.68	46.09	46.19	406379
2013-12-04	46.19	46.29	45.97	46.15	986795
2013-12-05	46.15	46.37	46.06	46.22	746988
2013-12-06	46.39	46.54	46.26	46.44	265594
2013-12-09	46.47	46.65	46.46	46.54	465509
2013-12-10	46.54	46.67	46.35	46.47	414017
2013-12-11	46.60	46.60	46.01	46.07	1026705
2013-12-12	46.05	46.08	45.79	45.90	409111
2013-12-13	45.90	46.09	45.90	45.91	373012
2013-12-16	46.02	46.23	45.91	46.16	313816
2013-12-17	46.28	46.28	46.04	46.22	627776
2013-12-18	46.21	46.61	45.90	46.61	280274
2013-12-19	46.44	46.53	46.30	46.39	858908
2013-12-20	46.52	46.81	46.35	46.79	588702
2013-12-23	46.94	46.99	46.81	46.97	346317
2013-12-24	46.89	47.04	46.76	47.03	166582
2013-12-26	47.04	47.15	47.03	47.12	252402
2013-12-27	46.65	46.71	46.45	46.50	415353
2013-12-30	46.64	46.68	46.51	46.62	155444
2013-12-31	46.72	46.75	46.62	46.73	171683
2014-01-02	46.77	46.97	46.50	46.60	390363
2014-01-03	46.70	46.78	46.48	46.57	257994
2014-01-06	46.65	46.72	46.34	46.49	472211
2014-01-07	46.58	46.83	46.58	46.72	378317
2014-01-08	46.75	47.10	46.75	46.98	403402
2014-01-09	47.06	47.20	46.81	47.03	362080
2014-01-10	47.21	47.21	46.97	47.14	639914
2014-01-13	47.20	47.34	46.80	46.86	362131
2014-01-14	47.03	47.39	46.93	47.34	325970
2014-01-15	47.63	47.69	47.26	47.67	353031
2014-01-16	47.67	47.79	47.50	47.73	802256
2014-01-17	47.79	47.87	47.66	47.79	462242
2014-01-21	47.88	48.08	47.80	48.05	861831
2014-01-22	48.26	48.32	48.02	48.24	373573
2014-01-23	48.18	48.24	47.80	48.00	539760
2014-01-24	48.00	48.15	47.13	47.21	1353121
2014-01-27	47.37	47.40	46.72	47.00	510334
2014-01-28	47.08	47.48	47.06	47.39	572786
2014-01-29	47.14	47.39	46.89	47.11	928702
2014-01-30	47.35	47.81	47.16	47.57	556778
2014-01-31	47.34	47.58	47.20	47.29	259364
2014-02-03	47.45	47.55	46.57	46.63	998012
2014-02-04	46.55	47.15	46.55	47.10	344992
2014-02-05	47.15	47.24	46.51	46.89	2337252
2014-02-06	47.03	47.27	47.03	47.03	212808
2014-02-07	47.31	47.49	47.03	47.43	328680
2014-02-10	47.30	47.55	47.26	47.43	376058
2014-02-11	47.52	47.93	47.40	47.89	927107
2014-02-12	47.90	48.02	47.85	47.91	313713
2014-02-13	47.70	48.26	47.68	48.22	383196
2014-02-14	48.30	48.45	48.22	48.34	741923
2014-02-18	48.44	48.80	48.40	48.77	1077872
2014-02-19	48.78	48.94	48.61	48.67	1571087
2014-02-20	48.88	48.99	48.62	48.90	344241
2014-02-21	49.15	49.35	48.83	49.05	477633
2014-02-24	48.97	49.44	48.97	49.30	679479
2014-02-25	49.15	49.35	49.10	49.27	1149654
2014-02-26	49.27	49.49	49.20	49.26	363707
2014-02-27	49.34	49.65	49.30	49.62	338489
2014-02-28	49.74	49.77	49.20	49.42	642777
2014-03-03	49.01	49.25	48.84	49.09	434114
2014-03-04	49.70	49.74	49.21	49.69	491691
2014-03-05	49.75	49.80	49.56	49.71	612983
2014-03-06	49.73	49.85	49.51	49.57	577136
2014-03-07	49.62	49.73	49.18	49.39	529463
2014-03-10	49.31	49.31	49.00	49.14	208445
2014-03-11	49.16	49.32	48.99	49.03	378441
2014-03-12	48.96	49.14	48.80	48.99	480060
2014-03-13	49.21	49.22	48.50	48.52	733202
2014-03-14	48.46	48.69	48.41	48.55	261266
2014-03-17	48.79	48.94	48.59	48.88	326967
2014-03-18	48.85	49.21	48.64	49.10	275191
2014-03-19	49.19	49.24	48.65	48.67	726985
2014-03-20	48.69	49.04	48.69	48.95	248289
2014-03-21	49.04	49.05	48.61	48.63	269077
2014-03-24	48.61	48.92	48.13	48.41	318123
2014-03-25	48.44	48.61	48.23	48.44	401281
2014-03-26	48.44	48.53	47.97	47.98	412210
2014-03-27	48.11	48.14	47.69	47.83	645431
2014-03-28	47.91	48.14	47.76	47.93	309922
2014-03-31	48.08	48.39	48.04	48.39	600776
2014-04-01	48.24	48.60	48.10	48.58	433203
2014-04-02	48.58	48.76	48.31	48.52	329142
2014-04-03	48.51	49.03	48.51	48.90	5479395
2014-04-04	48.87	48.92	48.05	48.15	3201909
2014-04-07	47.97	48.22	47.55	47.79	374853
2014-04-08	47.77	48.04	47.51	47.88	1540066
2014-04-09	48.11	48.31	47.81	48.25	1256554
2014-04-10	48.35	48.35	47.27	47.35	719690
2014-04-11	47.48	47.71	47.12	47.26	413590
2014-04-14	47.47	47.64	47.12	47.35	193868
2014-04-15	47.39	47.57	46.80	47.44	489556
2014-04-16	47.68	47.83	47.44	47.80	572080
2014-04-17	47.74	47.93	47.62	47.87	256878
2014-04-21	47.90	48.17	47.82	48.16	196503
2014-04-22	48.12	48.60	48.10	48.50	311285
2014-04-23	48.44	48.64	48.40	48.56	252101
2014-04-24	48.65	48.71	48.25	48.65	331845
2014-04-25	48.54	48.57	48.02	48.08	324530
2014-04-28	48.22	48.28	47.56	47.95	421938
2014-04-29	47.96	48.27	47.91	48.19	194750
2014-04-30	48.19	48.55	48.12	48.55	1335638
2014-05-01	48.42	48.75	48.30	48.47	333086
2014-05-02	48.51	48.61	48.38	48.55	404644
2014-05-05	48.54	48.68	48.22	48.56	1195828
2014-05-06	48.60	48.65	48.26	48.34	282435
2014-05-07	48.49	48.57	48.02	48.44	370866
2014-05-08	48.30	48.59	48.05	48.07	336324
2014-05-09	48.18	48.29	47.95	48.13	401384
2014-05-12	48.17	48.61	48.13	48.61	239557
2014-05-13	48.65	48.76	48.51	48.64	647435
2014-05-14	48.65	48.65	48.38	48.43	531033
2014-05-15	48.48	48.48	47.91	48.09	351660
2014-05-16	48.29	48.35	48.10	48.29	130098
2014-05-19	48.27	48.67	48.25	48.65	236977
2014-05-20	48.43	48.68	48.30	48.34	488094
2014-05-21	48.51	48.77	48.49	48.64	511157
2014-05-22	48.74	48.96	48.63	48.93	187404
2014-05-23	48.92	49.12	48.80	49.01	178095
2014-05-27	49.25	49.35	49.04	49.31	136415
2014-05-28	49.33	49.51	49.21	49.44	1679792
2014-05-29	49.53	49.67	49.26	49.61	641001
2014-05-30	49.61	49.61	49.37	49.46	612809
2014-06-02	49.39	49.45	49.17	49.44	526770
2014-06-03	49.34	49.46	49.26	49.43	430843
2014-06-04	49.30	49.54	49.21	49.53	422586
2014-06-05	49.68	49.78	49.42	49.69	240109
2014-06-06	49.78	50.00	49.69	49.75	374683
2014-06-09	49.72	49.75	49.51	49.57	613256
2014-06-10	49.57	49.62	49.42	49.54	527171
2014-06-11	49.38	49.77	49.36	49.67	369207
2014-06-12	49.64	49.71	49.42	49.46	209757
2014-06-13	49.65	49.70	49.41	49.60	1508734
2014-06-16	49.41	49.71	49.41	49.68	312902
2014-06-17	49.66	50.04	49.51	49.98	323931
2014-06-18	49.95	50.04	49.74	50.04	205132
2014-06-19	50.02	50.10	49.90	50.10	215221
2014-06-20	50.17	50.31	50.01	50.20	146815
2014-06-23	50.21	50.32	50.13	50.23	193008
2014-06-24	50.22	50.50	50.00	50.10	244657
2014-06-25	49.98	50.37	49.96	50.34	219767
2014-06-26	50.22	50.30	50.02	50.29	245122
2014-06-27	50.12	50.30	50.02	50.27	220528
2014-06-30	50.30	50.55	50.30	50.50	566060
2014-07-01	50.60	50.94	50.52	50.78	1245423
2014-07-02	50.75	50.86	50.65	50.78	313463
2014-07-03	50.95	50.99	50.62	50.73	362325
2014-07-07	50.80	50.86	50.50	50.57	249464
2014-07-08	50.57	50.59	49.90	50.11	604896
2014-07-09	50.25	50.65	50.25	50.56	383981
2014-07-10	49.81	50.30	49.81	50.22	1362260
2014-07-11	50.24	50.32	50.13	50.26	292833
2014-07-14	50.50	50.50	50.20	50.37	447863
2014-07-15	50.39	50.52	50.03	50.33	1190402
2014-07-16	50.48	50.61	50.40	50.43	735146
2014-07-17	50.46	50.50	49.80	49.84	469980
2014-07-18	49.94	50.44	49.94	50.40	442766
2014-07-21	50.26	50.34	50.10	50.16	837423
2014-07-22	50.32	50.54	50.32	50.46	211867
2014-07-23	50.53	50.59	50.31	50.36	333560
2014-07-24	50.40	50.59	50.39	50.39	152336
2014-07-25	50.31	50.49	50.18	50.34	433721
2014-07-28	50.39	50.49	50.13	50.34	283913
2014-07-29	50.49	50.59	50.24	50.28	262328
2014-07-30	50.39	50.59	50.25	50.40	497569
2014-07-31	50.21	50.21	49.59	49.63	709007
2014-08-01	49.48	49.77	49.24	49.49	822924
2014-08-04	49.48	49.72	49.35	49.59	585209
2014-08-05	49.48	49.63	49.08	49.21	1720142
2014-08-06	49.13	49.52	49.13	49.39	461697
2014-08-07	49.44	49.58	49.06	49.19	474801
2014-08-08	49.41	49.49	49.16	49.45	509531
2014-08-11	49.60	49.81	49.57	49.67	957978
2014-08-12	49.64	49.74	49.35	49.53	1523499
2014-08-13	49.66	49.94	49.55	49.82	770906
2014-08-14	49.90	50.01	49.77	50.01	354540
2014-08-15	50.17	50.21	49.77	50.07	440581
2014-08-18	50.24	50.49	50.11	50.34	286419
2014-08-19	50.30	50.47	50.27	50.42	357539
2014-08-20	50.24	50.67	50.24	50.64	335366
2014-08-21	50.69	50.80	50.63	50.78	438867
2014-08-22	50.72	50.87	50.54	50.83	183910
2014-08-25	50.92	51.03	50.86	51.02	584186
2014-08-26	51.09	51.10	50.94	51.04	333532
2014-08-27	51.10	51.12	50.95	51.01	211763
2014-08-28	51.07	51.09	50.89	51.03	252555
2014-08-29	51.14	51.21	51.00	51.15	166476
2014-09-02	51.09	51.21	50.91	51.08	881926
2014-09-03	51.17	51.18	50.90	50.98	378605
2014-09-04	50.99	51.26	50.79	50.94	688728
2014-09-05	50.93	51.09	50.67	51.09	284432
2014-09-08	50.92	51.10	50.73	50.95	350211
2014-09-09	51.02	51.02	50.69	50.75	371244
2014-09-10	50.80	51.01	50.63	50.84	313856
2014-09-11	50.65	50.89	50.62	50.80	260458
2014-09-12	50.72	50.79	50.37	50.45	1103336
2014-09-15	50.40	50.47	49.93	50.08	739889
2014-09-16	50.03	50.57	50.02	50.41	310555
2014-09-17	50.42	50.69	50.30	50.51	572783
2014-09-18	50.55	50.88	50.47	50.76	511672
2014-09-19	50.80	51.09	50.37	50.55	317300
2014-09-22	50.55	50.59	50.09	50.16	358032
2014-09-23	50.00	50.24	49.92	50.04	502420
2014-09-24	49.98	50.50	49.97	50.41	354061
2014-09-25	50.20	50.29	49.51	49.68	410972
2014-09-26	49.85	50.11	49.72	49.98	291224
2014-09-29	49.66	49.99	49.55	49.81	207420
2014-09-30	49.80	49.96	49.57	49.65	592478
2014-10-01	49.53	49.54	48.76	48.86	1956605
2014-10-02	49.76	49.76	48.04	48.83	1099277
2014-10-03	49.07	49.32	48.67	49.27	881992
2014-10-06	49.32	49.39	48.89	49.03	448083
2014-10-07	49.02	49.13	48.51	48.63	1182540
2014-10-08	48.58	49.16	48.18	49.15	1299678
2014-10-09	48.96	49.06	48.18	48.27	344451
2014-10-10	48.25	48.27	47.15	47.27	1051636
2014-10-13	47.41	47.62	46.50	46.56	1044602
2014-10-14	46.66	47.33	46.24	46.42	2628848
2014-10-15	46.06	46.47	45.47	46.35	1578413
2014-10-16	45.96	46.84	45.88	46.42	1230648
2014-10-17	47.07	47.59	47.06	47.26	1837510
2014-10-20	47.29	47.77	47.20	47.73	1687695
2014-10-21	48.03	48.54	47.83	48.54	981440
2014-10-22	48.37	48.62	48.17	48.18	852027
2014-10-23	48.47	48.92	48.47	48.65	506891
2014-10-24	48.77	49.05	48.61	49.01	560585
2014-10-27	48.92	49.01	48.72	48.89	420207
2014-10-28	49.02	49.44	48.89	49.44	308083
2014-10-29	49.33	49.38	48.88	49.15	484794
2014-10-30	49.00	49.39	48.80	49.19	991751
2014-10-31	49.46	49.83	49.46	49.80	359392
2014-11-03	49.75	49.79	49.56	49.62	580570
2014-11-04	49.50	49.59	49.11	49.23	1240532
2014-11-05	49.48	49.51	49.12	49.32	394164
2014-11-06	49.38	49.44	49.16	49.36	425471
2014-11-07	49.45	49.45	49.00	49.25	297847
2014-11-10	49.38	49.38	49.13	49.27	391213
2014-11-11	49.21	49.30	49.12	49.28	439161
2014-11-12	49.24	49.38	49.09	49.26	392288
2014-11-13	49.28	49.45	49.04	49.40	49857
2014-11-14	49.32	49.43	49.03	49.43	289409
2014-11-17	49.31	49.41	49.16	49.34	446831
2014-11-18	49.45	50.00	49.44	49.98	513529
2014-11-19	50.00	50.00	49.53	49.67	781767
2014-11-20	49.47	49.83	49.30	49.80	377059
2014-11-21	50.05	50.19	49.84	49.97	398434
2014-11-24	50.06	50.17	50.01	50.14	340080
2014-11-25	50.24	50.28	50.05	50.23	472589
2014-11-26	50.19	50.51	50.19	50.50	353354
2014-11-28	50.35	50.64	50.15	50.31	243568
2014-12-01	50.10	50.18	49.74	49.77	993638
2014-12-02	49.89	49.94	49.71	49.92	515416
2014-12-03	49.93	50.01	49.74	49.89	968960
2014-12-04	49.97	50.03	49.73	49.87	506648
2014-12-05	49.85	49.97	49.77	49.93	327380
2014-12-08	49.80	49.90	49.36	49.42	414199
2014-12-09	49.19	49.61	49.02	49.61	811109
2014-12-10	49.49	49.49	48.81	48.87	725725
2014-12-11	49.05	49.43	48.94	49.01	978214
2014-12-12	49.47	49.47	48.44	48.44	1025763
2014-12-15	48.61	48.88	48.18	48.35	948787
2014-12-16	48.25	48.70	48.05	48.08	632392
2014-12-17	48.10	48.85	48.05	48.83	763328
2014-12-18	49.13	49.59	48.88	49.51	1154221
2014-12-19	49.44	49.76	49.32	49.69	501452
2014-12-22	49.63	49.75	49.27	49.65	690330
2014-12-23	49.61	49.75	49.41	49.52	856276
2014-12-24	49.48	49.75	49.35	49.55	423563
2014-12-26	49.61	49.78	49.03	49.67	390994
2014-12-29	47.23	47.63	46.66	47.34	772340
2014-12-30	47.29	47.37	47.04	47.17	713742
2014-12-31	47.22	47.35	46.84	46.89	459898
2015-01-02	47.04	47.11	46.61	46.91	583780
2015-01-05	46.70	46.84	46.17	46.33	548823
2015-01-06	46.32	46.62	45.82	46.22	1195459
2015-01-07	46.54	46.75	46.35	46.63	1444978
2015-01-08	46.83	47.19	46.63	47.08	898694
2015-01-09	47.01	47.22	46.68	46.88	490828
2015-01-12	46.98	47.04	46.37	46.54	552998
2015-01-13	46.82	47.07	46.30	46.42	1170077
2015-01-14	46.23	46.45	46.04	46.40	700797
2015-01-15	46.52	46.56	45.94	46.00	583014
2015-01-16	45.94	46.52	45.90	46.42	337949
2015-01-20	46.60	46.77	46.11	46.47	367951
2015-01-21	46.36	46.81	46.24	46.53	612471
2015-01-22	46.75	47.01	46.32	46.98	438592
2015-01-23	46.96	47.20	46.86	47.00	1842980
2015-01-26	47.05	47.25	46.87	47.15	281351
2015-01-27	46.88	47.09	46.61	46.90	607380
2015-01-28	46.98	47.13	46.39	46.40	645688
2015-01-29	46.54	46.90	46.36	46.70	466055
2015-01-30	46.40	46.69	46.14	46.22	417438
2015-02-02	46.09	46.47	45.82	46.40	746827
2015-02-03	46.42	46.85	46.42	46.78	1001909
2015-02-04	46.78	46.92	46.59	46.66	703036
2015-02-05	46.80	47.05	46.72	46.99	509622
2015-02-06	47.22	47.29	46.77	46.93	317245
2015-02-09	46.91	47.07	46.70	46.79	898983
2015-02-10	46.96	47.14	46.75	47.12	327866
2015-02-11	47.11	47.26	46.85	47.03	331672
2015-02-12	47.23	47.41	47.12	47.37	671902
2015-02-13	47.30	47.77	47.25	47.69	1791718
2015-02-17	47.69	47.83	47.60	47.72	1381710
2015-02-18	47.43	48.00	47.43	47.71	1018052
2015-02-19	47.78	47.93	47.62	47.88	525023
2015-02-20	47.80	48.23	47.70	48.22	550003
2015-02-23	48.23	48.50	47.87	47.98	318044
2015-02-24	47.96	48.20	47.89	48.12	654082
2015-02-25	48.07	48.19	47.98	48.07	371258
2015-02-26	47.99	48.20	47.90	47.95	498725
2015-02-27	48.08	48.12	47.86	47.88	482178
2015-03-02	48.04	49.52	47.88	48.02	1440279
2015-03-03	48.00	48.06	47.68	47.83	738174
2015-03-04	47.83	47.83	47.52	47.61	2764348
2015-03-05	47.70	47.89	47.62	47.74	830614
2015-03-06	47.55	47.75	47.17	47.20	562528
2015-03-09	47.50	47.50	47.16	47.18	572869
2015-03-10	46.90	47.13	46.76	46.76	665874
2015-03-11	46.85	47.06	46.72	46.92	722400
2015-03-12	47.05	47.42	47.00	47.41	834895
2015-03-13	47.27	47.32	46.97	47.24	756608
2015-03-16	47.47	47.62	47.35	47.60	803067
2015-03-17	47.65	47.74	47.34	47.64	454476
2015-03-18	47.26	48.16	47.18	48.07	262763
2015-03-19	47.87	48.05	47.76	47.93	1446628
2015-03-20	48.06	48.37	47.99	48.37	770010
2015-03-23	48.32	48.42	48.10	48.11	703571
2015-03-24	48.19	48.34	48.08	48.14	361014
2015-03-25	48.28	48.28	47.52	47.61	1148451
2015-03-26	47.50	47.52	47.18	47.41	360203
2015-03-27	47.31	47.66	47.28	47.63	589687
2015-03-30	47.83	48.17	47.83	48.15	824877
2015-03-31	47.85	48.05	47.72	47.76	1175658
2015-04-01	47.64	47.64	47.39	47.51	541856
2015-04-02	47.61	47.84	47.51	47.81	299271
2015-04-06	47.40	48.28	47.40	48.28	774221
2015-04-07	48.22	48.35	48.12	48.17	279729
2015-04-08	48.21	48.41	48.14	48.36	2818019
2015-04-09	48.32	48.51	48.20	48.47	363529
2015-04-10	48.52	48.62	48.49	48.55	913232
2015-04-13	48.57	48.68	48.27	48.27	769868
2015-04-14	48.18	48.36	48.09	48.21	3111448
2015-04-15	48.37	48.67	48.22	48.61	355819
2015-04-16	48.49	48.83	48.34	48.60	433795
2015-04-17	48.35	48.35	47.98	48.08	552915
2015-04-20	48.25	48.47	48.19	48.39	442111
2015-04-21	48.50	48.56	48.34	48.43	400826
2015-04-22	48.45	48.65	48.34	48.56	278681
2015-04-23	48.56	48.83	48.53	48.80	1565570
2015-04-24	48.86	48.86	48.66	48.70	2857964
2015-04-27	48.82	48.82	48.46	48.46	776161
2015-04-28	48.62	48.82	48.46	48.74	690697
2015-04-29	48.56	48.69	48.43	48.63	2076567
2015-04-30	48.50	48.62	48.22	48.37	2449345
2015-05-01	48.42	48.55	48.29	48.55	935590
2015-05-04	48.59	48.60	48.42	48.51	1042916
2015-05-05	48.46	48.53	48.00	48.00	1416458
2015-05-06	48.30	48.31	47.80	47.95	1822540
2015-05-07	48.01	48.15	47.95	48.13	867312
2015-05-08	48.46	48.61	48.11	48.59	210479
2015-05-11	48.59	48.68	48.48	48.53	373077
2015-05-12	48.46	48.59	48.25	48.42	1164528
2015-05-13	48.57	48.59	48.16	48.34	3128138
2015-05-14	48.52	48.72	48.40	48.72	518894
2015-05-15	48.64	48.79	48.43	48.77	288589
2015-05-18	48.77	48.94	48.69	48.88	274584
2015-05-19	48.93	48.96	48.79	48.85	356480
2015-05-20	48.86	48.98	48.77	48.83	270077
2015-05-21	48.89	49.15	48.83	49.10	549466
2015-05-22	49.07	49.15	48.88	49.04	397609
2015-05-26	49.04	49.09	48.72	48.80	608647
2015-05-27	48.97	49.27	48.81	49.25	374510
2015-05-28	49.26	49.31	49.16	49.31	348992
2015-05-29	49.32	49.32	49.08	49.21	468163
2015-06-01	49.21	49.28	48.95	49.21	1606251
2015-06-02	49.11	49.18	48.88	49.04	986031
2015-06-03	49.16	49.19	48.98	49.03	551356
2015-06-04	48.92	48.99	48.71	48.75	587657
2015-06-05	48.66	48.85	48.49	48.83	365744
2015-06-08	48.71	48.79	48.32	48.41	535533
2015-06-09	48.43	48.51	48.29	48.41	685054
2015-06-10	48.35	48.60	48.30	48.59	1003670
2015-06-11	48.56	48.68	48.43	48.56	377995
2015-06-12	48.47	48.49	48.31	48.45	463208
2015-06-15	48.28	48.33	48.10	48.20	738857
2015-06-16	48.17	48.35	48.09	48.33	313996
2015-06-17	48.43	48.47	48.27	48.45	255328
2015-06-18	48.59	48.74	48.40	48.67	406364
2015-06-19	48.67	48.67	48.45	48.45	295011
2015-06-22	48.74	49.01	48.42	48.66	287151
2015-06-23	48.74	48.80	48.63	48.78	320852
2015-06-24	48.78	48.78	48.50	48.56	504688
2015-06-25	48.63	48.73	48.42	48.44	316655
2015-06-26	48.53	48.53	48.02	48.07	331614
2015-06-29	47.55	47.76	47.28	47.29	1341511
2015-06-30	47.61	47.67	47.43	47.57	945090
2015-07-01	47.44	47.75	47.33	47.41	2543188
2015-07-02	47.34	47.57	47.33	47.40	511125
2015-07-06	47.10	47.32	47.03	47.13	673117
2015-07-07	47.16	47.25	46.55	47.11	6369811
2015-07-08	46.93	47.01	46.50	46.64	748546
2015-07-09	46.95	47.11	46.66	46.68	731784
2015-07-10	47.05	47.20	46.93	47.12	434763
2015-07-13	47.26	47.40	47.14	47.23	1247587
2015-07-14	47.26	47.51	47.17	47.42	1125764
2015-07-15	47.49	47.54	47.25	47.28	561759
2015-07-16	47.43	47.52	47.35	47.48	429525
2015-07-17	47.46	47.55	47.38	47.44	238578
2015-07-20	47.47	47.62	47.43	47.49	347057
2015-07-21	47.47	47.52	47.31	47.36	380245
2015-07-22	47.21	47.29	46.99	47.05	651363
2015-07-23	47.03	47.23	47.00	47.03	621982
2015-07-24	47.02	47.09	46.66	46.67	415647
2015-07-27	46.49	46.68	46.42	46.47	998793
2015-07-28	46.63	47.15	46.45	46.98	843936
2015-07-29	46.98	47.23	46.95	47.23	327413
2015-07-30	47.13	47.32	47.10	47.23	217941
2015-07-31	47.27	47.42	47.22	47.24	353066
2015-08-03	47.11	47.26	46.97	47.10	916489
2015-08-04	47.18	47.32	47.12	47.23	1141878
2015-08-05	47.37	47.80	47.37	47.59	3635541
2015-08-06	47.74	47.74	47.12	47.29	526034
2015-08-07	47.07	47.28	47.03	47.19	352198
2015-08-10	47.31	47.65	47.23	47.60	1360342
2015-08-11	47.46	47.46	47.05	47.21	704450
2015-08-12	46.95	47.22	46.65	47.17	687510
2015-08-13	47.11	47.18	47.00	47.08	342416
2015-08-14	46.99	47.11	46.90	47.08	694536
2015-08-17	46.96	47.28	46.91	47.25	287164
2015-08-18	47.19	47.34	47.03	47.09	294485
2015-08-19	46.88	47.00	46.68	46.86	401653
2015-08-20	46.73	46.73	46.03	46.03	694394
2015-08-21	45.44	45.95	45.36	45.39	937352
2015-08-24	44.70	45.11	31.04	44.55	2566201
2015-08-25	45.30	45.92	44.42	44.42	3181883
2015-08-26	44.88	45.29	44.45	45.23	1297329
2015-08-27	45.39	46.02	45.24	46.01	1363622
2015-08-28	45.94	46.20	45.70	46.07	744838
2015-08-31	45.90	46.32	45.78	45.93	708926
2015-09-01	45.23	45.42	44.77	45.02	1326256
2015-09-02	45.25	45.44	45.10	45.39	1055225
2015-09-03	45.50	45.86	44.35	45.45	5112065
2015-09-04	44.82	45.69	44.82	45.19	996032
2015-09-08	45.60	46.04	45.35	45.97	2151084
2015-09-09	46.36	46.36	45.64	45.68	819794
2015-09-10	45.65	45.98	45.64	45.80	577061
2015-09-11	45.73	45.89	45.60	45.89	350838
2015-09-14	45.97	45.97	45.65	45.84	489824
2015-09-15	45.85	46.20	45.31	46.16	305300
2015-09-16	46.29	46.46	45.71	46.45	798255
2015-09-17	46.47	46.90	46.23	46.40	819793
2015-09-18	46.00	46.24	45.88	45.97	837811
2015-09-21	46.03	46.22	45.83	45.94	399324
2015-09-22	45.55	45.73	45.32	45.51	720658
2015-09-23	45.57	45.63	45.26	45.28	514448
2015-09-24	45.11	45.30	44.84	45.25	1003709
2015-09-25	45.56	45.62	44.88	45.05	339114
2015-09-28	45.02	45.07	44.06	44.09	1006123
2015-09-29	44.21	44.35	43.92	44.08	1591753
2015-09-30	44.40	44.76	44.33	44.72	625802
2015-10-01	44.66	44.96	44.18	44.44	1054893
2015-10-02	44.20	45.14	44.12	45.11	1349546
2015-10-05	45.34	45.58	45.22	45.53	4157767
2015-10-06	45.60	45.65	45.24	45.50	523239
2015-10-07	45.75	45.78	45.33	45.73	824104
2015-10-08	45.77	46.02	45.55	45.94	1465402
2015-10-09	45.83	46.12	45.83	45.98	1083128
2015-10-12	45.98	46.00	45.81	45.95	440775
2015-10-13	45.83	46.04	45.54	45.70	844081
2015-10-14	45.51	46.01	45.51	45.86	812716
2015-10-15	46.05	46.30	45.96	46.22	718017
2015-10-16	46.20	46.44	46.20	46.40	480656
2015-10-19	46.35	46.61	46.31	46.56	523486
2015-10-20	46.53	46.62	46.23	46.41	825341
2015-10-21	46.44	46.46	45.95	46.02	451243
2015-10-22	46.21	46.40	46.08	46.28	486914
2015-10-23	46.63	46.63	46.37	46.54	1450969
2015-10-26	46.69	46.69	46.40	46.54	997779
2015-10-27	46.56	46.56	46.30	46.41	469132
2015-10-28	46.58	46.73	46.34	46.69	419317
2015-10-29	46.75	46.75	46.44	46.49	1018790
2015-10-30	46.54	46.64	46.41	46.56	385162
2015-11-02	46.59	46.83	46.52	46.79	656038
2015-11-03	46.77	46.95	46.65	46.84	523094
2015-11-04	46.78	46.91	46.59	46.84	4370170
2015-11-05	46.90	46.90	46.61	46.77	965163
2015-11-06	46.73	46.73	46.50	46.72	480757
2015-11-09	46.64	46.70	46.23	46.35	1208301
2015-11-10	46.26	46.37	46.10	46.28	429505
2015-11-11	46.32	46.36	46.13	46.19	391995
2015-11-12	46.05	46.12	45.80	45.80	509036
2015-11-13	45.77	45.78	45.54	45.55	427250
2015-11-16	45.51	45.85	45.49	45.85	845784
2015-11-17	45.88	45.94	45.62	45.69	887128
2015-11-18	45.71	46.14	45.57	46.12	714430
2015-11-19	46.01	46.15	45.94	45.97	555571
2015-11-20	46.10	46.18	46.04	46.14	630548
2015-11-23	46.18	46.22	46.01	46.07	343535
2015-11-24	45.90	46.13	45.86	46.05	568494
2015-11-25	46.11	46.17	46.04	46.13	262411
2015-11-27	46.16	46.22	46.08	46.21	145995
2015-11-30	46.20	46.33	46.16	46.17	624597
2015-12-01	46.14	46.50	46.03	46.49	731675
2015-12-02	46.45	46.55	46.01	46.07	521299
2015-12-03	46.03	46.12	45.45	45.52	5690376
2015-12-04	45.51	45.89	45.51	45.84	736185
2015-12-07	45.79	45.81	45.45	45.53	1167520
2015-12-08	45.38	45.55	45.28	45.47	643299
2015-12-09	45.35	45.66	45.13	45.27	514179
2015-12-10	45.25	45.57	45.25	45.43	763060
2015-12-11	45.11	45.15	44.65	44.68	2726719
2015-12-14	44.73	44.80	44.41	44.66	1012862
2015-12-15	44.84	45.16	44.80	45.02	719354
2015-12-16	45.11	45.57	45.09	45.52	575580
2015-12-17	45.60	45.60	45.16	45.16	590760
2015-12-18	44.93	45.15	44.83	44.86	435838
2015-12-21	45.01	45.16	44.89	45.12	1016174
2015-12-22	45.18	45.38	44.99	45.12	989275
2015-12-23	45.25	45.53	45.14	45.52	615957
2015-12-24	45.42	45.55	45.39	45.52	298960
2015-12-28	45.30	45.57	45.17	45.36	546599
2015-12-29	43.57	43.57	43.24	43.49	1291358
2015-12-30	43.46	43.64	43.32	43.38	1505516
2015-12-31	43.21	43.43	43.21	43.28	1443989
2016-01-04	42.81	42.99	42.54	42.89	1781214
2016-01-05	42.83	42.99	42.73	42.95	1470261
2016-01-06	42.86	42.92	42.57	42.75	6563057
2016-01-07	42.44	42.52	42.01	42.08	1407419
2016-01-08	42.44	42.52	41.76	41.76	1412271
2016-01-11	41.88	41.98	41.37	41.64	850197
2016-01-12	41.81	41.98	41.47	41.76	796366
2016-01-13	41.91	41.92	40.98	41.06	915415
2016-01-14	41.45	41.53	40.81	41.36	857251
2016-01-15	40.65	40.80	40.27	40.58	1617001
2016-01-19	40.88	41.13	40.34	40.49	1801467
2016-01-20	40.08	40.45	39.55	40.22	1741220
2016-01-21	40.39	40.71	40.12	40.39	960686
2016-01-22	40.74	40.96	40.66	40.89	751913
2016-01-25	40.80	40.98	40.50	40.50	1304017
2016-01-26	40.57	40.94	40.54	40.94	780876
2016-01-27	40.81	40.96	40.40	40.52	859145
2016-01-28	40.70	40.74	40.30	40.48	606146
2016-01-29	40.55	41.00	40.55	40.98	634865
2016-02-01	40.62	41.16	40.62	41.03	829579
2016-02-02	40.89	40.89	40.38	40.45	868172
2016-02-03	40.57	40.72	40.07	40.55	1805083
2016-02-04	40.38	40.78	40.35	40.56	783553
2016-02-05	40.49	40.49	39.98	40.07	736642
2016-02-08	39.75	39.89	39.05	39.28	2050695
2016-02-09	38.95	39.35	38.93	39.16	804936
2016-02-10	39.33	39.54	39.11	39.12	905537
2016-02-11	38.71	38.98	38.54	38.75	827411
2016-02-12	39.03	39.26	38.83	39.24	467829
2016-02-16	39.39	39.69	39.32	39.67	536306
2016-02-17	39.82	40.34	39.82	40.32	470683
2016-02-18	40.16	40.39	40.15	40.26	799149
2016-02-19	40.06	40.30	40.06	40.22	471249
2016-02-22	40.52	40.71	40.45	40.68	650082
2016-02-23	40.62	40.81	40.49	40.56	1454804
2016-02-24	40.50	40.83	40.21	40.83	544162
2016-02-25	40.91	41.16	40.75	41.16	454783
2016-02-26	41.39	41.44	41.25	41.35	883867
2016-02-29	41.46	41.50	41.20	41.01	358553
2016-03-01	41.18	41.57	41.11	41.55	547805
2016-03-02	41.42	41.72	41.36	41.72	1120617
2016-03-03	41.72	41.72	41.72	41.81	5878578
2016-03-04	41.84	42.23	41.83	42.05	468703
2016-03-07	41.90	42.33	41.89	42.22	393347
2016-03-08	42.15	42.22	41.86	41.89	537508
2016-03-09	41.96	42.03	41.80	41.98	1383716
2016-03-10	41.98	41.98	41.98	42.09	370764
2016-03-11	42.09	42.09	42.09	42.61	313046
2016-03-14	42.50	42.68	42.48	42.64	433625
2016-03-15	42.64	42.64	42.64	42.39	370220
2016-03-16	42.35	42.62	42.25	42.61	728718
2016-03-17	42.58	42.86	42.50	42.80	480158
2016-03-18	42.82	43.01	42.82	42.94	359040
2016-03-21	42.84	42.96	42.75	42.95	460830
2016-03-22	42.89	43.08	42.81	43.00	363408
2016-03-23	43.05	43.11	42.72	42.72	423292
2016-03-24	42.72	42.72	42.72	42.79	370135
2016-03-28	42.86	42.90	42.53	42.85	1294188
2016-03-29	42.67	43.13	42.59	43.09	402640
2016-03-30	43.29	43.38	43.12	43.28	669167
2016-03-31	43.20	43.35	43.18	43.20	442825
2016-04-01	43.02	43.25	42.84	43.18	1176556
2016-04-04	43.19	43.24	43.07	43.07	476786
2016-04-05	43.07	43.07	43.07	42.68	680092
2016-04-06	42.79	43.05	42.69	43.04	747372
2016-04-07	42.97	43.08	42.71	42.77	390701
2016-04-08	43.02	43.14	42.88	42.99	442608
2016-04-11	43.15	43.19	42.88	42.92	275858
2016-04-12	43.00	43.17	42.86	43.16	297283
2016-04-13	43.20	43.38	43.10	43.37	613627
2016-04-14	43.37	43.41	43.25	43.33	215652
2016-04-15	43.35	43.37	43.26	43.28	291407
2016-04-18	43.24	43.53	43.20	43.53	453308
2016-04-19	43.52	43.60	43.37	43.55	405297
2016-04-20	43.65	43.87	43.55	43.73	284523
2016-04-21	43.81	43.81	43.54	43.59	352684
2016-04-22	43.58	43.73	43.50	43.72	497870
2016-04-25	43.65	43.72	43.51	43.64	429868
2016-04-26	43.66	43.81	43.57	43.76	412075
2016-04-27	43.75	44.01	43.65	43.99	275827
2016-04-28	43.88	44.03	43.63	43.65	397395
2016-04-29	43.61	43.64	43.23	43.36	483997
2016-05-02	43.48	43.56	43.24	43.50	438348
2016-05-03	43.28	43.33	43.03	43.13	469083
2016-05-04	43.00	43.01	42.77	42.82	1996465
2016-05-05	42.95	43.01	42.73	42.75	778753
2016-05-06	42.71	42.83	42.58	42.80	385292
2016-05-09	42.79	42.91	42.75	42.82	238531
2016-05-10	42.86	43.24	42.81	43.24	301010
2016-05-11	43.04	43.23	42.95	42.97	314602
2016-05-12	43.26	43.26	42.76	42.93	337900
2016-05-13	43.01	43.06	42.83	42.87	780149
2016-05-16	43.13	43.30	43.01	43.20	304342
2016-05-17	43.12	43.28	42.94	42.98	266662
2016-05-18	42.95	43.23	42.85	43.04	238904
2016-05-19	42.99	43.09	42.68	42.95	312255
2016-05-20	43.08	43.21	42.87	43.15	170496
2016-05-23	43.09	43.23	43.04	43.13	356641
2016-05-24	43.18	43.63	43.10	43.51	2515713
2016-05-25	43.59	43.69	43.41	43.67	246957
2016-05-26	43.68	43.75	43.58	43.60	577323
2016-05-27	43.71	43.71	43.44	43.59	1689700
2016-05-31	43.77	43.82	43.59	43.60	368761
2016-06-01	43.62	43.75	43.53	43.75	767561
2016-06-02	43.68	43.82	43.61	43.77	278746
2016-06-03	43.82	43.84	43.59	43.70	2109710
2016-06-06	43.85	43.95	43.70	43.94	795981
2016-06-07	43.96	44.15	43.89	44.10	419879
2016-06-08	44.10	44.20	44.09	44.17	437312
2016-06-09	44.05	44.17	44.03	44.15	164892
2016-06-10	43.96	43.98	43.65	43.74	304145
2016-06-13	43.75	43.91	43.57	43.58	347467
2016-06-14	43.57	43.72	43.46	43.64	170853
2016-06-15	43.62	43.74	43.55	43.57	290956
2016-06-16	43.50	43.68	43.33	43.65	261804
2016-06-17	43.69	43.69	43.49	43.52	237631
2016-06-20	43.88	43.98	43.75	43.86	497689
2016-06-21	43.90	43.94	43.77	43.90	1088505
2016-06-22	43.90	43.93	43.62	43.67	680412
2016-06-23	44.00	44.10	43.76	44.08	924776
2016-06-24	43.01	43.58	42.95	43.00	1177231
2016-06-27	42.69	42.99	42.29	42.43	626199
2016-06-28	42.68	43.08	42.58	43.03	564948
2016-06-29	43.13	43.54	43.01	43.53	837519
2016-06-30	43.49	43.85	43.45	43.68	446300
2016-07-01	43.63	43.80	43.53	43.69	801063
2016-07-05	43.61	43.73	43.47	43.69	529945
2016-07-06	43.64	43.83	43.49	43.82	969268
2016-07-07	43.90	43.99	43.78	43.91	279877
2016-07-08	44.05	44.39	43.99	44.36	348930
2016-07-11	44.39	44.72	44.39	44.63	505597
2016-07-12	44.78	44.95	44.69	44.90	221040
2016-07-13	45.04	45.04	44.85	44.91	216069
2016-07-14	45.11	45.17	45.01	45.11	779306
2016-07-15	45.18	45.18	44.98	45.01	884371
2016-07-18	45.02	45.15	44.96	45.12	831046
2016-07-19	44.96	45.12	44.96	45.00	263799
2016-07-20	45.07	45.37	44.99	45.33	669862
2016-07-21	45.40	45.41	45.23	45.28	1176021
2016-07-22	45.25	45.56	45.20	45.54	253385
2016-07-25	45.41	45.54	45.38	45.50	309720
2016-07-26	45.50	45.62	45.43	45.62	268338
2016-07-27	45.60	45.66	45.39	45.54	308834
2016-07-28	45.58	45.67	45.50	45.61	509324
2016-07-29	45.51	45.64	45.40	45.52	1039975
2016-08-01	45.54	45.60	45.29	45.48	689034
2016-08-02	45.45	45.45	44.92	45.09	1068498
2016-08-03	45.15	45.36	45.07	45.32	10037440
2016-08-04	45.35	45.48	45.24	45.47	469076
2016-08-05	45.60	45.68	45.52	45.64	292461
2016-08-08	45.72	45.72	45.53	45.61	508717
2016-08-09	45.72	45.87	45.62	45.80	423037
2016-08-10	45.90	45.90	45.61	45.69	419031
2016-08-11	45.93	46.04	45.83	45.98	321894
2016-08-12	45.95	46.34	45.95	46.34	813444
2016-08-15	46.40	46.52	46.33	46.42	419255
2016-08-16	46.43	46.44	46.18	46.24	423373
2016-08-17	46.24	46.34	45.95	46.17	229478
2016-08-18	46.16	46.31	46.13	46.31	545762
2016-08-19	46.31	46.31	46.05	46.19	349316
2016-08-22	46.06	46.25	46.06	46.18	293204
2016-08-23	46.39	46.44	46.33	46.34	341212
2016-08-24	46.34	46.44	46.17	46.24	2224032
2016-08-25	46.17	46.22	46.04	46.07	888821
2016-08-26	46.12	46.34	45.99	46.13	1366749
2016-08-29	46.15	46.23	46.08	46.20	516951
2016-08-30	46.23	46.28	46.03	46.12	458114
2016-08-31	46.09	46.09	45.85	45.81	627117
2016-09-01	45.83	45.91	45.69	45.88	707559
2016-09-02	45.91	46.15	45.91	46.04	528152
2016-09-06	46.01	46.24	46.01	46.10	2363448
2016-09-07	46.13	46.25	46.06	46.17	422366
2016-09-08	46.15	46.24	46.03	46.13	619582
2016-09-09	45.97	45.97	45.23	45.27	642783
2016-09-12	45.15	45.76	45.06	45.70	443687
2016-09-13	45.49	45.52	45.07	45.21	522943
2016-09-14	45.26	45.52	45.22	45.33	408520
2016-09-15	45.25	45.79	45.25	45.76	391784
2016-09-16	45.59	45.73	45.51	45.60	1579022
2016-09-19	45.83	45.99	45.60	45.72	220447
2016-09-20	45.89	45.93	45.63	45.73	672512
2016-09-21	45.80	46.15	45.72	46.13	510183
2016-09-22	46.28	46.50	46.28	46.50	436437
2016-09-23	46.51	46.51	46.31	46.31	467214
2016-09-26	46.26	46.28	46.08	46.08	442438
2016-09-27	46.07	46.35	46.05	46.35	231541
2016-09-28	46.43	46.46	46.10	46.46	317952
2016-09-29	46.50	46.50	46.05	46.19	442214
2016-09-30	46.25	46.50	46.15	46.36	847484
2016-10-03	46.11	46.43	46.10	46.41	4482432
2016-10-04	46.34	46.43	46.04	46.15	1495923
2016-10-05	46.28	46.33	46.11	46.16	2631481
2016-10-06	46.02	46.24	46.01	46.24	730248
2016-10-07	46.25	46.28	45.88	46.04	444551
2016-10-10	46.24	46.33	46.21	46.29	359017
2016-10-11	46.14	46.14	45.62	45.71	633404
2016-10-12	45.80	45.84	45.51	45.65	609871
2016-10-13	45.45	45.67	45.15	45.55	460348
2016-10-14	45.74	45.83	45.47	45.47	499602
2016-10-17	45.40	45.57	45.36	45.36	805397
2016-10-18	45.72	45.81	45.58	45.75	486510
2016-10-19	45.86	45.86	45.60	45.80	1657251
2016-10-20	45.83	45.96	45.65	45.90	589512
2016-10-21	45.87	45.91	45.72	45.88	282959
2016-10-24	46.12	46.16	46.04	46.14	354197
2016-10-25	46.17	46.22	46.02	46.11	460411
2016-10-26	46.04	46.08	45.86	45.96	302743
2016-10-27	46.15	46.15	45.76	45.76	404411
2016-10-28	45.90	45.96	45.65	45.67	434724
2016-10-31	45.79	45.80	45.64	45.57	761477
2016-11-01	45.56	45.63	45.01	45.28	761593
2016-11-02	45.29	45.29	44.72	44.73	1164166
2016-11-03	44.85	44.85	44.23	44.26	5035713
2016-11-04	44.38	44.46	44.20	44.31	2791739
2016-11-07	44.63	44.99	44.58	44.92	934079
2016-11-08	44.84	45.21	44.79	45.06	749844
2016-11-09	44.75	45.18	44.62	45.11	913260
2016-11-10	45.28	45.35	44.47	44.61	1504218
2016-11-11	44.56	44.92	44.37	44.90	1356356
2016-11-14	44.84	44.93	44.51	44.64	608758
2016-11-15	44.56	45.07	44.56	45.02	1010114
2016-11-16	44.96	45.41	44.93	45.41	528479
2016-11-17	45.36	45.65	45.35	45.62	644737
2016-11-18	45.67	45.71	45.40	45.43	536536
2016-11-21	45.60	45.70	45.52	45.54	471669
2016-11-22	45.60	45.71	45.52	45.65	1046696
2016-11-23	45.61	45.73	45.49	45.73	649698
2016-11-25	45.70	45.95	45.51	45.95	178906
2016-11-28	45.77	45.92	45.73	45.80	716256
2016-11-29	45.92	46.02	45.74	45.88	496060
2016-11-30	46.05	46.10	45.73	45.53	803716
2016-12-01	45.75	45.88	44.98	45.07	1344676
2016-12-02	44.91	45.09	44.75	44.94	1105340
2016-12-05	45.17	45.48	45.05	45.29	5654201
2016-12-06	45.31	45.49	45.22	45.49	727784
2016-12-07	45.51	45.84	45.38	45.80	894108
2016-12-08	45.86	46.06	45.76	45.97	668424
2016-12-09	46.10	46.16	45.83	45.93	998310
2016-12-12	45.92	45.92	45.60	45.68	694878
2016-12-13	45.66	46.10	45.66	45.98	679582
2016-12-14	45.94	46.16	45.84	45.90	590188
2016-12-15	45.90	46.09	45.84	45.95	641081
2016-12-16	45.95	46.02	45.79	45.88	628783
2016-12-19	45.91	46.17	45.85	46.12	517645
2016-12-20	46.19	46.37	46.19	46.31	993850
2016-12-21	46.27	46.39	46.21	46.26	530990
2016-12-22	46.29	46.35	46.15	46.15	676551
2016-12-23	46.22	46.41	46.20	46.41	587840
2016-12-27	46.47	46.74	46.40	46.28	495785
2016-12-28	46.41	46.41	45.76	45.80	837335
2016-12-29	45.77	45.93	45.63	45.88	545928
2016-12-30	45.97	45.97	45.62	45.65	689284
2017-01-03	45.78	46.36	45.44	45.59	4649633
2017-01-04	45.57	46.06	45.57	46.04	1889864
2017-01-05	45.98	46.17	45.93	46.10	1333194
2017-01-06	46.07	46.31	46.05	46.24	972569
2017-01-09	46.23	46.53	46.20	46.41	952624
2017-01-10	46.29	46.55	46.29	46.36	768449
2017-01-11	46.33	46.50	46.27	46.49	1488451
2017-01-12	46.49	46.49	46.10	46.32	885367
2017-01-13	46.30	46.51	46.30	46.43	612783
2017-01-17	46.33	46.39	46.18	46.28	665786
2017-01-18	46.26	46.45	46.20	46.44	456865
2017-01-19	46.42	46.54	46.29	46.42	655245
2017-01-20	46.49	46.61	46.37	46.50	419797
2017-01-23	46.45	46.61	46.31	46.56	549692
2017-01-24	46.65	46.98	46.65	46.95	598335
2017-01-25	47.08	47.24	47.06	47.24	861088
2017-01-26	47.21	47.31	47.02	47.08	796011
2017-01-27	47.12	47.24	47.06	47.22	367560
2017-01-30	47.11	47.14	46.71	46.94	545715
2017-01-31	46.86	46.96	46.71	46.88	545151
2017-02-01	47.09	47.19	46.92	47.18	1011579
2017-02-02	47.10	47.36	47.10	47.30	385360
2017-02-03	47.46	47.58	47.35	47.50	758203
2017-02-06	47.47	47.59	47.41	47.58	1021346
2017-02-07	47.67	47.70	47.49	47.56	715375
2017-02-08	47.57	47.87	47.47	47.84	598534
2017-02-09	47.83	47.94	47.78	47.81	1453986
2017-02-10	47.89	47.90	47.71	47.82	762983
2017-02-13	47.90	47.99	47.83	47.89	556542
2017-02-14	47.85	47.90	47.75	47.90	766630
2017-02-15	47.84	47.98	47.78	47.92	630398
2017-02-16	47.95	47.98	47.66	47.74	563888
2017-02-17	47.69	47.83	47.60	47.81	530878
2017-02-21	47.91	48.19	47.89	48.15	526475
2017-02-22	48.15	48.27	48.07	48.17	514437
2017-02-23	48.27	48.27	47.80	47.87	528956
2017-02-24	47.77	47.88	47.71	47.86	500798
2017-02-27	47.87	48.06	47.80	48.01	459785
2017-02-28	48.04	48.04	47.79	47.69	801859
2017-03-01	48.02	48.04	47.73	47.77	956325
2017-03-02	47.79	47.79	47.53	47.57	611371
2017-03-03	47.53	47.71	47.48	47.59	683737
2017-03-06	47.49	47.49	47.31	47.42	649050
2017-03-07	47.43	47.60	47.38	47.43	305383
2017-03-08	47.49	47.57	47.27	47.34	350997
2017-03-09	47.32	47.37	47.03	47.18	577302
2017-03-10	47.34	47.40	47.18	47.33	1101324
2017-03-13	47.35	47.50	47.34	47.46	283782
2017-03-14	47.47	47.47	47.15	47.35	276731
2017-03-15	47.32	47.62	47.30	47.60	601468
2017-03-16	47.62	47.77	47.55	47.67	521642
2017-03-17	47.74	47.77	47.65	47.67	781565
2017-03-20	47.65	47.76	47.54	47.68	277110
2017-03-21	47.75	47.80	47.16	47.20	432014
2017-03-22	47.20	47.37	47.14	47.35	673910
2017-03-23	47.32	47.53	47.32	47.37	306116
2017-03-24	47.42	47.68	47.42	47.53	316740
2017-03-27	47.38	47.66	47.27	47.60	737750
2017-03-28	47.64	47.88	47.52	47.82	845511
2017-03-29	47.77	47.98	47.74	47.98	1931401
2017-03-30	48.00	48.11	47.99	48.08	405409
2017-03-31	48.04	48.18	48.00	48.10	858355
2017-04-03	47.93	48.05	47.75	47.92	1145599
2017-04-04	47.94	47.97	47.87	47.93	406253
2017-04-05	48.07	48.24	47.73	47.75	1439656
2017-04-06	47.65	47.97	47.64	47.92	425528
2017-04-07	47.90	48.04	47.78	48.01	294650
2017-04-10	48.09	48.29	48.07	48.21	592617
2017-04-11	48.29	48.29	47.82	48.09	828250
2017-04-12	48.09	48.13	47.86	47.86	1628542
2017-04-13	47.96	48.01	47.69	47.69	496626
2017-04-17	47.83	47.98	47.75	47.96	366328
2017-04-18	47.84	47.97	47.77	47.92	721808
2017-04-19	48.02	48.19	47.92	47.97	727378
2017-04-20	48.12	48.23	47.90	48.18	431567
2017-04-21	48.21	48.21	48.09	48.15	345975
2017-04-24	48.49	48.50	48.37	48.43	299672
2017-04-25	48.56	48.75	48.49	48.74	486831
2017-04-26	48.71	48.84	48.63	48.70	520107
2017-04-27	48.72	48.88	48.71	48.87	468655
2017-04-28	48.95	48.99	48.70	48.76	654704
2017-05-01	48.76	48.95	48.72	48.91	412573
2017-05-02	49.01	49.02	48.68	48.78	1562300
2017-05-03	48.78	48.89	48.52	48.61	661118
2017-05-04	48.63	48.70	48.33	48.41	385743
2017-05-05	48.53	48.75	48.43	48.72	565765
2017-05-08	48.66	48.72	48.50	48.62	302438
2017-05-09	48.65	48.76	48.62	48.71	917671
2017-05-10	48.77	48.77	48.58	48.75	582347
2017-05-11	48.74	48.77	48.49	48.70	412422
2017-05-12	48.66	48.78	48.65	48.75	413807
2017-05-15	48.80	48.96	48.66	48.90	475091
2017-05-16	48.87	49.12	48.87	49.12	399340
2017-05-17	48.88	49.05	48.31	48.32	708674
2017-05-18	48.28	48.57	48.12	48.48	489594
2017-05-19	48.50	48.91	48.50	48.79	589851
2017-05-22	48.89	49.05	48.88	49.03	454251
2017-05-23	49.04	49.12	48.85	48.91	532292
2017-05-24	48.94	49.10	48.90	48.99	625811
2017-05-25	49.10	49.23	49.00	49.18	356078
2017-05-26	49.22	49.23	49.10	49.17	232688
2017-05-30	49.17	49.24	49.09	49.10	241912
2017-05-31	49.11	49.19	48.93	48.98	382189
2017-06-01	49.01	49.32	48.98	49.29	485952
2017-06-02	49.39	49.47	49.25	49.42	412189
2017-06-05	49.49	49.58	49.45	49.47	380008
2017-06-06	49.51	49.68	49.48	49.57	264778
2017-06-07	49.57	49.72	49.48	49.65	551498
2017-06-08	49.87	50.29	49.82	50.28	424832
2017-06-09	50.40	50.56	49.41	49.73	405012
2017-06-12	49.72	49.80	49.33	49.69	501022
2017-06-13	49.91	49.98	49.66	49.86	308142
2017-06-14	50.01	50.01	49.43	49.67	1260769
2017-06-15	49.51	49.56	49.23	49.51	5515369
2017-06-16	49.63	49.63	49.46	49.61	498732
2017-06-19	49.79	50.12	49.79	50.04	555890
2017-06-20	50.10	50.15	49.81	49.87	374997
2017-06-21	49.88	50.11	49.88	50.08	635602
2017-06-22	50.15	50.31	50.00	50.12	641152
2017-06-23	50.14	50.36	50.08	50.32	756992
2017-06-26	50.35	50.63	50.09	50.21	1182802
2017-06-27	50.11	50.23	49.74	49.76	772477
2017-06-28	49.86	50.16	49.74	50.13	519019
2017-06-29	50.08	50.29	49.29	49.63	1956302
2017-06-30	49.65	49.87	49.60	49.62	653497
2017-07-03	49.55	49.78	48.99	49.43	3597050
2017-07-05	49.40	49.79	49.36	49.76	2789107
2017-07-06	49.66	49.74	49.30	49.31	1791624
2017-07-07	49.46	49.69	49.46	49.61	2038749
2017-07-10	49.56	49.89	49.50	49.82	1733707
2017-07-11	49.80	49.98	49.71	49.96	573038
2017-07-12	50.23	50.40	50.16	50.36	1385714
2017-07-13	50.41	50.54	50.26	50.38	2081190
2017-07-14	50.39	50.66	50.39	50.65	419803
2017-07-17	50.75	50.90	50.52	50.59	475344
2017-07-18	50.57	50.79	50.52	50.78	415884
2017-07-19	50.88	51.02	50.78	50.93	691889
2017-07-20	51.00	51.12	50.83	50.97	2543967
2017-07-21	50.86	51.10	50.79	50.94	1736124
2017-07-24	50.87	50.99	50.85	50.89	2440865
2017-07-25	51.04	51.13	50.90	51.08	317718
2017-07-26	51.01	51.36	51.01	51.35	930135
2017-07-27	51.52	51.52	50.70	51.02	1407467
2017-07-28	50.94	51.26	50.80	51.15	388184
2017-07-31	51.28	51.63	50.89	50.89	387135
2017-08-01	50.98	51.15	50.79	50.93	813004
2017-08-02	51.06	51.06	50.45	50.69	996921
2017-08-03	50.69	50.74	50.43	50.51	715625
2017-08-04	50.63	50.76	50.33	50.50	596797
2017-08-07	50.63	50.98	50.54	50.73	469825
2017-08-08	50.64	50.95	50.51	50.59	369001
2017-08-09	50.45	50.50	50.19	50.35	684505
2017-08-10	50.22	50.27	49.59	49.62	900744
2017-08-11	49.83	49.86	49.47	49.73	1271969
2017-08-14	49.98	50.25	49.85	50.13	881677
2017-08-15	50.26	50.44	50.02	50.25	362199
2017-08-16	50.22	50.39	50.16	50.27	1584660
2017-08-17	50.27	50.50	49.99	50.00	836903
2017-08-18	50.06	50.58	49.92	50.14	534800
2017-08-21	50.19	50.35	50.01	50.16	844183
2017-08-22	50.18	50.66	50.18	50.62	379340
2017-08-23	50.53	50.69	50.42	50.64	642937
2017-08-24	50.71	50.75	50.53	50.62	4886072
2017-08-25	50.66	50.77	50.46	50.46	574648
2017-08-28	50.43	50.48	50.31	50.44	826059
2017-08-29	50.16	50.50	50.10	50.46	569828
2017-08-30	50.47	50.78	50.43	50.77	655697
2017-08-31	50.84	51.07	50.82	50.82	731877
2017-09-01	50.87	50.97	50.78	50.88	1162238
2017-09-05	50.74	50.89	50.32	50.59	915673
2017-09-06	50.62	50.71	50.43	50.52	3136792
2017-09-07	50.65	50.85	50.56	50.75	1450600
2017-09-08	50.64	50.74	50.55	50.57	1479029
2017-09-11	50.88	51.17	50.87	51.13	1005013
2017-09-12	51.24	51.28	51.11	51.21	523784
2017-09-13	51.24	51.34	51.19	51.29	1010371
2017-09-14	51.26	51.39	51.13	51.21	1194959
2017-09-15	51.24	51.36	51.16	51.29	511502
2017-09-18	51.43	51.54	51.28	51.42	463205
2017-09-19	51.58	51.68	51.28	51.35	422936
2017-09-20	51.39	51.41	50.97	51.23	1866343
2017-09-21	51.22	51.22	50.91	50.99	425700
2017-09-22	50.93	51.14	50.90	51.09	1627787
2017-09-25	51.11	51.15	50.50	50.66	1024481
2017-09-26	50.80	50.96	50.55	50.61	601941
2017-09-27	50.74	50.97	50.63	50.87	381884
2017-09-28	50.92	50.92	50.67	50.82	737725
2017-09-29	50.93	51.07	50.83	51.07	793740
2017-10-02	50.85	51.20	50.85	51.09	5533714
2017-10-03	51.16	51.38	51.11	51.38	1105302
2017-10-04	51.35	51.53	51.24	51.45	895213
2017-10-05	51.60	51.68	51.42	51.59	709056
2017-10-06	51.50	51.59	51.41	51.55	925946
2017-10-09	51.50	51.69	51.42	51.60	10632639
2017-10-10	51.71	51.79	51.48	51.57	1006495
2017-10-11	51.62	51.69	51.55	51.68	375987
2017-10-12	51.61	51.74	51.43	51.45	519728
2017-10-13	51.59	51.70	51.44	51.52	345632
2017-10-16	51.52	51.75	51.43	51.49	338398
2017-10-17	51.47	51.48	51.30	51.33	504873
2017-10-18	51.34	51.46	51.28	51.45	1215752
2017-10-19	51.37	51.40	51.07	51.37	345488
2017-10-20	51.53	51.59	51.42	51.46	465327
2017-10-23	51.54	51.60	51.26	51.26	273592
2017-10-24	51.40	51.45	51.27	51.34	349066
2017-10-25	51.27	51.31	50.77	50.97	361608
2017-10-26	51.00	51.06	50.92	50.98	312948
2017-10-27	51.05	51.31	50.96	51.29	1280950
2017-10-30	51.33	51.52	51.25	51.45	447718
2017-10-31	51.64	51.80	51.45	51.70	426735
2017-11-01	51.84	51.94	51.62	51.77	929412
2017-11-02	51.77	51.85	51.51	51.62	547465
2017-11-03	51.76	51.77	51.52	51.61	446646
2017-11-06	51.65	52.03	51.63	52.03	400425
2017-11-07	51.95	52.01	51.66	51.81	392315
2017-11-08	51.83	51.93	51.69	51.83	402001
2017-11-09	51.72	51.73	51.37	51.71	780857
2017-11-10	51.63	51.74	51.53	51.74	828189
2017-11-13	51.66	51.79	51.48	51.76	901396
2017-11-14	51.68	51.75	51.48	51.58	302935
2017-11-15	51.47	51.50	51.12	51.45	468928
2017-11-16	51.55	51.95	51.55	51.80	589137
2017-11-17	51.83	51.98	51.73	51.93	349085
2017-11-20	51.98	52.13	51.98	52.07	354765
2017-11-21	52.36	52.45	52.27	52.42	388451
2017-11-22	52.50	52.67	52.30	52.36	396192
2017-11-24	52.45	52.49	52.32	52.48	167109
2017-11-27	52.41	52.47	52.15	52.19	291429
2017-11-28	52.28	52.28	52.06	52.24	297862
2017-11-29	52.25	52.30	51.37	51.64	395533
2017-11-30	51.76	51.84	51.60	51.52	829835
2017-12-01	51.44	51.57	50.99	51.42	1098703
2017-12-04	51.55	51.62	50.87	50.88	678296
2017-12-05	50.70	51.09	50.23	50.69	543523
2017-12-06	50.73	50.86	50.63	50.81	670696
2017-12-07	50.82	51.02	50.76	50.99	1347682
2017-12-08	51.18	51.31	51.08	51.15	1502320
2017-12-11	51.27	51.49	51.21	51.44	612067
2017-12-12	51.56	51.56	51.18	51.21	1105561
2017-12-13	51.24	51.41	51.17	51.36	543059
2017-12-14	51.32	51.38	51.12	51.14	553741
2017-12-15	51.34	51.50	51.22	51.45	503084
2017-12-18	51.60	51.76	51.59	50.89	423396
2017-12-19	50.98	51.06	50.69	50.79	386004
2017-12-20	50.93	50.98	50.77	50.88	556107
2017-12-21	50.88	51.02	50.81	50.87	399721
2017-12-22	50.82	50.91	50.67	50.86	438139
2017-12-26	50.78	50.82	50.59	50.66	374821
2017-12-27	50.66	50.84	50.60	50.79	963048
2017-12-28	50.76	50.80	50.69	50.76	1228486
2017-12-29	50.81	50.82	50.60	50.60	465272
2018-01-02	50.71	51.34	50.69	51.33	1731959
2018-01-03	51.42	51.48	50.97	51.46	1138075
2018-01-04	51.53	51.70	51.49	51.64	1020878
2018-01-05	51.69	51.96	51.66	51.96	724600
2018-01-08	51.94	52.08	51.80	52.08	2211612
2018-01-09	52.13	52.32	51.51	51.99	1173804
2018-01-10	51.86	51.87	51.60	51.80	790822
2018-01-11	51.82	52.06	51.76	52.04	587374
2018-01-12	52.12	52.23	52.08	52.18	1080601
2018-01-16	52.31	52.55	51.90	52.02	1701010
2018-01-17	52.09	52.35	51.98	52.24	819778
2018-01-18	52.29	52.55	52.29	52.45	1742312
2018-01-19	52.54	52.66	52.35	52.66	1677324
2018-01-22	52.54	52.88	52.48	52.88	642833
2018-01-23	52.95	53.26	52.95	53.23	1242969
2018-01-24	53.41	53.51	52.93	53.20	1518979
2018-01-25	53.21	53.33	53.02	53.13	814937
2018-01-26	53.20	53.73	53.20	53.70	2021254
2018-01-29	53.66	53.67	53.35	53.44	2025379
2018-01-30	52.98	53.27	52.80	52.91	1023284
2018-01-31	53.30	53.34	52.94	53.07	1452747
2018-02-01	52.78	53.06	52.53	52.63	1845010
2018-02-02	52.50	52.62	51.81	51.82	2012664
2018-02-05	51.49	52.06	50.73	50.76	2220871
2018-02-06	50.22	51.44	50.10	51.32	3073352
2018-02-07	51.11	51.49	50.87	51.02	1457618
2018-02-08	51.08	51.23	49.66	49.67	1589748
2018-02-09	50.00	50.12	48.86	49.89	2196668
2018-02-12	50.42	50.70	49.94	50.27	1063850
2018-02-13	50.11	50.51	50.07	50.47	1076645
2018-02-14	50.30	51.14	50.20	51.11	812051
2018-02-15	51.51	51.54	50.98	51.52	1125394
2018-02-16	51.43	51.80	51.37	51.49	1866505
2018-02-20	51.46	51.89	51.46	51.66	686560
2018-02-21	51.82	52.13	51.51	51.52	754101
2018-02-22	51.74	51.88	51.40	51.50	715884
2018-02-23	51.69	52.10	51.66	52.09	649733
2018-02-26	52.11	52.43	52.03	52.38	738703
2018-02-27	52.31	52.53	51.97	51.98	564165
2018-02-28	52.28	52.61	51.76	51.66	1732157
2018-03-01	51.65	51.82	51.00	51.20	1061209
2018-03-02	51.00	51.62	50.78	51.60	1556183
2018-03-05	51.43	52.20	51.35	52.11	2908827
2018-03-06	52.42	52.59	52.17	52.57	823524
2018-03-07	52.33	52.80	52.20	52.78	508680
2018-03-08	52.95	53.15	52.72	52.87	448268
2018-03-09	53.04	53.32	52.96	53.29	659770
2018-03-12	53.37	53.64	53.35	53.59	578893
2018-03-13	53.71	53.80	53.11	53.21	1967299
2018-03-14	53.30	53.44	53.04	53.21	2302081
2018-03-15	53.47	53.64	53.26	53.43	616996
2018-03-16	53.45	53.59	53.41	53.47	383246
2018-03-19	53.31	53.40	52.68	53.02	617044
2018-03-20	53.06	53.32	53.06	53.22	654405
2018-03-21	53.25	53.61	53.18	53.29	1617133
2018-03-22	52.89	53.09	52.30	52.32	1003986
2018-03-23	52.40	52.46	51.44	51.47	2452717
2018-03-26	52.17	52.64	51.70	52.60	1434517
2018-03-27	52.75	52.75	51.35	51.57	1237547
2018-03-28	51.65	51.65	50.98	51.15	2092498
2018-03-29	51.44	51.88	51.14	51.66	984074
2018-04-02	51.46	51.55	50.35	50.58	3771720
2018-04-03	50.81	51.06	50.51	50.81	1763379
2018-04-04	50.19	51.18	50.11	51.15	2452649
2018-04-05	51.36	51.45	51.04	51.38	6039368
2018-04-06	50.97	51.30	50.46	50.67	2118004
2018-04-09	50.89	51.30	50.70	50.78	1535702
2018-04-10	51.32	51.67	51.17	51.51	1403639
2018-04-11	51.35	51.75	51.35	51.51	1047417
2018-04-12	51.66	51.89	51.64	51.77	1292205
2018-04-13	52.01	52.04	51.39	51.55	698537
2018-04-16	51.67	51.73	51.45	51.66	1672626
2018-04-17	51.96	52.31	51.78	52.27	852088
2018-04-18	52.33	52.62	52.21	52.55	720200
2018-04-19	52.42	52.47	52.00	52.09	1001499
2018-04-20	52.03	52.16	51.72	51.84	426696
2018-04-23	51.97	52.00	51.52	51.70	439454
2018-04-24	51.88	52.00	50.97	51.21	785414
2018-04-25	51.13	51.22	50.73	51.09	526836
2018-04-26	51.39	51.65	51.21	51.60	454320
2018-04-27	51.83	51.92	51.38	51.61	1088190
2018-04-30	51.71	51.84	51.40	51.35	1234209
2018-05-01	51.23	51.51	51.21	51.47	1038639
2018-05-02	51.52	51.78	51.45	51.49	1263480
2018-05-03	51.45	51.62	50.94	51.57	1515599
2018-05-04	51.48	52.26	51.40	52.08	774981
2018-05-07	52.29	52.75	52.10	52.57	799063
2018-05-08	52.52	52.66	52.31	52.59	531365
2018-05-09	52.65	52.90	52.58	52.87	477997
2018-05-10	52.97	53.20	52.89	53.05	528072
2018-05-11	53.11	53.14	52.82	52.95	463657
2018-05-14	53.20	53.43	53.02	53.05	5219125
2018-05-15	52.99	53.01	52.71	52.87	1016849
2018-05-16	52.94	53.16	52.86	53.11	1061394
2018-05-17	52.93	53.16	52.79	52.91	1746290
2018-05-18	52.76	53.00	52.76	52.85	568369
2018-05-21	53.19	53.29	52.99	53.14	437990
2018-05-22	53.29	53.29	52.93	52.98	844188
2018-05-23	52.86	53.11	52.74	53.11	634797
2018-05-24	53.12	53.33	52.95	53.27	1373245
2018-05-25	53.15	53.40	53.10	53.35	587416
2018-05-29	53.14	53.43	52.96	53.18	1224280
2018-05-30	53.44	53.61	53.38	53.53	767861
2018-05-31	53.52	53.52	53.22	53.21	538287
2018-06-01	53.43	53.75	53.33	53.75	1360632
2018-06-04	53.86	54.02	53.71	53.92	749925
2018-06-05	54.08	54.21	53.98	54.09	1204673
2018-06-06	54.29	54.33	54.07	54.29	794374
2018-06-07	54.42	54.48	53.75	54.00	1031377
2018-06-08	53.87	54.14	53.75	54.10	846045
2018-06-11	54.16	54.36	54.16	54.28	813541
2018-06-12	54.44	54.71	54.40	54.63	599612
2018-06-13	54.71	54.78	54.46	54.47	683448
2018-06-14	54.75	54.90	54.69	54.82	580844
2018-06-15	54.70	54.80	54.45	54.80	405420
2018-06-18	54.48	54.84	54.33	54.79	1076013
2018-06-19	54.39	54.62	54.11	54.62	919127
2018-06-20	54.79	54.99	54.78	54.93	592081
2018-06-21	54.98	54.98	54.35	54.43	815772
2018-06-22	54.69	54.69	54.23	54.27	1278656
2018-06-25	54.27	54.27	53.04	53.31	1205184
2018-06-26	53.56	53.56	53.12	53.33	678645
2018-06-27	53.39	53.53	52.70	52.74	1055347
2018-06-28	52.60	53.10	52.53	53.06	1067067
2018-06-29	53.13	53.28	53.01	53.02	643191
2018-07-02	52.66	53.02	52.44	52.99	2261728
2018-07-03	53.21	53.21	52.76	52.82	1372490
2018-07-05	53.13	53.26	52.84	53.26	1163821
2018-07-06	53.20	53.78	53.14	53.77	1052729
2018-07-09	54.10	54.16	53.71	53.95	2211601
2018-07-10	54.02	54.03	53.78	53.92	891043
2018-07-11	53.72	53.75	53.46	53.51	683487
2018-07-12	53.78	54.04	53.72	54.00	1037357
2018-07-13	53.95	54.05	53.81	53.90	546821
2018-07-16	53.97	53.97	53.70	53.70	341664
2018-07-17	53.68	54.01	53.51	53.97	923420
2018-07-18	54.08	54.13	53.83	53.95	563720
2018-07-19	53.75	53.89	53.67	53.75	601266
2018-07-20	53.74	53.80	53.62	53.64	390991
2018-07-23	53.60	53.64	53.33	53.61	542726
2018-07-24	53.89	53.90	53.30	53.34	667198
2018-07-25	53.41	53.86	53.39	53.86	978410
2018-07-26	53.58	54.14	53.58	54.02	6299161
2018-07-27	54.06	54.06	53.26	53.50	2107828
2018-07-30	53.50	53.52	52.81	52.96	1170252
2018-07-31	53.23	53.32	52.86	53.10	383138
2018-08-01	53.15	53.41	53.01	53.11	1610396
2018-08-02	52.81	53.41	52.79	53.40	886097
2018-08-03	53.52	53.53	53.21	53.32	824076
2018-08-06	53.22	53.51	53.17	53.47	819181
2018-08-07	53.66	53.83	53.62	53.79	932247
2018-08-08	53.95	53.95	53.54	53.66	949733
2018-08-09	53.80	53.81	53.60	53.67	585455
2018-08-10	53.61	53.61	53.21	53.32	684072
2018-08-13	53.34	53.40	53.10	53.12	708305
2018-08-14	53.18	53.18	52.93	53.02	1148346
2018-08-15	52.80	52.80	52.24	52.57	2354438
2018-08-16	52.89	52.96	52.69	52.73	1232089
2018-08-17	52.60	52.88	52.43	52.85	825064
2018-08-20	52.93	53.08	52.76	52.99	650305
2018-08-21	53.14	53.48	53.14	53.32	773653
2018-08-22	53.36	53.57	53.17	53.55	670889
2018-08-23	53.65	53.95	53.43	53.49	1118019
2018-08-24	53.76	53.88	53.69	53.88	383849
2018-08-27	54.00	54.39	54.00	54.34	627152
2018-08-28	54.39	54.44	54.16	54.32	661918
2018-08-29	54.34	54.53	54.21	54.46	349660
2018-08-30	54.45	54.47	54.15	54.24	4523516
2018-08-31	54.23	54.37	54.10	54.27	1159715
2018-09-04	54.12	54.22	53.89	54.20	814365
2018-09-05	54.05	54.07	53.36	53.55	1014626
2018-09-06	53.65	53.68	53.16	53.22	936963
2018-09-07	53.04	53.55	53.01	53.18	1077893
2018-09-10	53.25	53.31	53.11	53.24	652151
2018-09-11	53.03	53.41	53.02	53.35	633536
2018-09-12	53.26	53.67	53.03	53.64	670720
2018-09-13	53.86	54.17	53.82	53.89	547241
2018-09-14	54.07	54.13	53.88	54.10	2702374
2018-09-17	53.96	53.96	53.40	53.44	1112262
2018-09-18	53.44	53.72	53.44	53.60	856838
2018-09-19	53.67	53.79	53.53	53.69	746199
2018-09-20	54.01	54.06	53.80	54.00	1414878
2018-09-21	54.12	54.15	53.83	53.86	602662
2018-09-24	53.74	53.87	53.54	53.83	597384
2018-09-25	53.97	53.98	53.80	53.90	399271
2018-09-26	53.98	54.07	53.75	53.78	557546
2018-09-27	53.90	54.03	53.85	53.95	537538
2018-09-28	53.71	54.04	53.71	53.81	1166081
2018-10-01	54.09	54.10	53.62	53.64	785935
2018-10-02	53.51	53.67	53.35	53.41	879309
2018-10-03	53.45	53.57	53.33	53.42	878501
2018-10-04	53.23	53.23	52.51	52.68	1024020
2018-10-05	52.66	52.78	52.02	52.31	1632894
2018-10-08	52.13	52.20	51.52	51.85	1024751
2018-10-09	51.76	52.00	51.65	51.69	1178668
2018-10-10	51.47	51.47	50.52	50.52	2667977
2018-10-11	50.29	50.87	50.09	50.36	3188443
2018-10-12	51.01	51.14	50.57	51.00	1347982
2018-10-15	50.96	51.11	50.70	50.87	932745
2018-10-16	51.24	51.86	51.16	51.82	1083300
2018-10-17	51.79	51.85	51.41	51.70	851148
2018-10-18	51.49	51.57	50.92	51.09	1049304
2018-10-19	51.32	51.44	50.65	50.65	1778707
2018-10-22	50.95	51.07	50.66	50.87	1261593
2018-10-23	50.25	50.83	50.12	50.70	1295919
2018-10-24	50.61	50.72	49.46	49.53	1703848
2018-10-25	49.67	50.17	49.65	50.01	1769486
2018-10-26	49.43	49.96	49.10	49.51	878318
2018-10-29	49.86	50.09	48.72	49.18	1454241
2018-10-30	49.08	49.74	49.02	49.69	1286757
2018-10-31	50.16	50.48	50.10	50.17	1695970
2018-11-01	50.33	51.14	50.20	51.11	1583144
2018-11-02	51.34	51.54	50.79	51.01	3000189
2018-11-05	51.06	51.18	50.64	50.84	1900975
2018-11-06	50.82	51.22	50.82	51.12	1955980
2018-11-07	51.39	51.81	51.35	51.80	1076625
2018-11-08	51.57	51.87	51.43	51.58	509923
2018-11-09	51.25	51.29	50.84	51.11	1259876
2018-11-12	50.99	50.99	50.28	50.39	758834
2018-11-13	50.49	51.03	50.29	50.45	1128527
2018-11-14	50.86	50.98	50.28	50.53	4986556
2018-11-15	50.33	51.13	50.26	51.10	1577465
2018-11-16	50.78	51.11	50.68	51.02	884366
2018-11-19	50.78	50.86	50.03	50.08	811639
2018-11-20	49.30	49.92	49.11	49.55	1576511
2018-11-21	49.90	50.14	49.81	49.96	1024111
2018-11-23	49.75	50.11	49.69	49.99	744920
2018-11-26	50.41	50.62	50.27	50.61	689005
2018-11-27	50.38	50.67	50.26	50.58	1070137
2018-11-28	50.78	51.26	50.50	51.24	438465
2018-11-29	51.05	51.35	50.89	51.11	846436
2018-11-30	51.05	51.47	51.05	51.36	954064
2018-12-03	51.92	52.10	51.78	51.99	1084443
2018-12-04	51.79	51.96	50.95	51.03	1453275
2018-12-06	50.36	50.99	50.12	50.99	1496314
2018-12-07	50.93	51.11	50.10	50.25	1622284
2018-12-10	50.04	50.40	49.76	50.32	2022407
2018-12-11	50.55	50.81	50.21	50.39	1532540
2018-12-12	50.78	51.00	50.62	50.64	1056606
2018-12-13	50.76	50.88	50.37	50.52	1180073
2018-12-14	50.13	50.47	50.00	50.07	894307
2018-12-17	49.86	49.95	49.07	49.21	920277
2018-12-18	49.57	49.70	48.93	47.28	1832632
2018-12-19	47.19	47.60	46.58	46.76	1548799
2018-12-20	46.54	46.96	45.79	46.31	5993704
2018-12-21	46.44	46.64	45.44	45.55	2461537
2018-12-24	45.36	45.71	45.13	45.13	1407903
2018-12-26	45.47	46.38	45.13	46.35	1984305
2018-12-27	45.87	46.81	45.73	46.81	1611844
2018-12-28	46.62	47.01	46.40	46.64	1415118
2018-12-31	46.82	46.97	46.53	46.79	1308388
2019-01-02	46.24	46.82	46.24	46.77	1597678
2019-01-03	46.35	46.46	45.92	45.94	1421954
2019-01-04	46.46	47.17	46.40	47.07	2243877
2019-01-07	46.99	47.87	46.91	47.73	1241495
2019-01-08	48.10	48.23	47.61	48.12	1081795
2019-01-09	48.29	48.67	48.29	48.53	1426576
2019-01-10	48.38	48.77	48.27	48.74	1010662
2019-01-11	48.58	48.91	48.56	48.84	686177
2019-01-14	48.60	48.60	48.35	48.45	1105322
2019-01-15	48.48	48.92	48.48	48.82	828026
2019-01-16	48.95	48.99	48.74	48.78	1782643
2019-01-17	48.74	49.32	48.72	49.14	932830
2019-01-18	49.34	49.55	49.14	49.45	1411302
2019-01-22	49.15	49.35	48.62	48.82	900057
2019-01-23	49.01	49.12	48.55	48.83	1167499
2019-01-24	48.90	49.31	48.83	49.30	1128079
2019-01-25	49.55	49.72	49.39	49.66	925879
2019-01-28	49.29	49.46	49.14	49.42	840263
2019-01-29	49.51	49.51	49.14	49.21	3867786
2019-01-30	49.63	50.11	49.53	50.09	2102987
2019-01-31	50.13	50.55	50.07	50.46	1520404
2019-02-01	50.39	50.66	50.35	50.64	1998043
2019-02-04	50.63	50.79	50.46	50.78	700138
2019-02-05	50.83	51.11	50.78	51.02	763800
2019-02-06	51.16	51.33	51.10	51.21	878746
2019-02-07	51.00	51.01	50.43	50.77	1074727
2019-02-08	50.49	50.91	50.49	50.90	1606578
2019-02-11	51.09	51.17	50.57	50.99	2298301
2019-02-12	51.23	51.43	50.84	51.40	504839
2019-02-13	51.49	51.56	51.29	51.42	740753
2019-02-14	51.25	51.44	51.19	51.40	2307730
2019-02-15	51.61	51.62	51.42	51.59	972504
2019-02-19	51.53	51.75	51.49	51.67	553819
2019-02-20	51.71	51.83	51.53	51.63	633394
2019-02-21	51.63	51.71	51.36	51.48	1054290
2019-02-22	51.71	52.07	51.61	52.07	654572
2019-02-25	52.36	52.52	52.30	52.37	1071832
2019-02-26	52.36	52.51	52.12	52.22	813641
2019-02-27	52.25	52.50	52.13	52.48	515449
2019-02-28	52.36	52.47	52.15	52.15	466459
2019-03-01	52.41	52.57	52.22	52.46	940440
2019-03-04	52.48	52.67	51.82	52.23	1160650
2019-03-05	52.21	52.27	51.98	52.12	1612523
2019-03-06	52.13	52.13	51.67	51.72	557157
2019-03-07	51.67	51.67	51.24	51.34	1521908
2019-03-08	50.92	51.33	50.82	51.33	1233024
2019-03-11	51.46	51.98	51.43	51.93	583930
2019-03-12	52.01	52.30	51.90	52.07	1851107
2019-03-13	52.16	52.35	52.12	52.15	530615
2019-03-14	52.17	52.22	52.06	52.13	643101
2019-03-15	52.20	52.38	52.19	52.28	805352
2019-03-18	52.28	52.45	52.10	52.29	426806
2019-03-19	52.45	52.54	52.30	52.41	509384
2019-03-20	52.43	52.52	52.02	52.33	698742
2019-03-21	52.27	52.90	52.21	52.83	456832
2019-03-22	52.78	52.78	52.00	52.00	874250
2019-03-25	52.04	52.07	51.66	51.94	1550882
2019-03-26	52.16	52.22	51.87	52.00	957348
2019-03-27	52.05	52.13	51.46	51.65	821748
2019-03-28	51.72	51.91	51.56	51.80	546630
2019-03-29	52.07	52.26	51.94	52.13	993406
2019-04-01	52.29	52.47	52.18	52.47	1244008
2019-04-02	52.54	52.55	52.34	52.50	1186792
2019-04-03	52.71	52.90	52.63	52.68	1229407
2019-04-04	52.71	52.76	52.36	52.65	530867
2019-04-05	52.72	52.98	52.71	52.98	513151
2019-04-08	52.90	53.06	52.73	53.06	715312
2019-04-09	52.91	52.99	52.80	52.87	711267
2019-04-10	52.94	53.15	52.86	53.15	427623
2019-04-11	53.19	53.19	52.96	53.11	391194
2019-04-12	53.27	53.36	53.15	53.26	466175
2019-04-15	53.26	53.29	52.89	53.02	572293
2019-04-16	53.19	53.28	52.98	53.06	822278
2019-04-17	53.27	53.29	52.72	52.89	737690
2019-04-18	52.96	52.96	52.60	52.85	586609
2019-04-22	52.59	52.95	52.55	52.90	704147
2019-04-23	52.84	53.25	52.81	53.21	426442
2019-04-24	53.19	53.30	53.08	53.14	416492
2019-04-25	53.23	53.28	52.93	53.22	455277
2019-04-26	53.23	53.38	52.98	53.38	368918
2019-04-29	53.36	53.49	53.31	53.44	334861
2019-04-30	53.37	53.53	53.20	53.43	413561
2019-05-01	53.53	53.66	53.26	53.28	1258637
2019-05-02	53.25	53.50	52.97	53.30	813972
2019-05-03	53.48	53.86	53.42	53.86	1145714
2019-05-06	53.01	53.50	52.93	53.43	720494
2019-05-07	53.11	53.18	52.49	52.74	809782
2019-05-08	52.64	52.90	52.44	52.61	711781
2019-05-09	52.20	52.60	51.84	52.52	1251694
2019-05-10	52.36	52.80	51.93	52.48	950779
2019-05-13	51.79	51.92	51.39	51.39	1264002
2019-05-14	51.70	52.05	51.63	51.96	846680
2019-05-15	51.83	52.34	51.77	52.14	482704
2019-05-16	52.13	52.58	52.13	52.34	570274
2019-05-17	52.03	52.33	51.89	51.98	491500
2019-05-20	51.54	51.56	51.24	51.34	439847
2019-05-21	51.60	51.85	51.60	51.76	404760
2019-05-22	51.61	51.80	51.55	51.55	647907
2019-05-23	51.33	51.33	50.99	51.21	1931691
2019-05-24	51.38	51.68	51.08	51.16	666505
2019-05-28	51.16	51.40	51.02	51.07	1127034
2019-05-29	50.87	51.01	50.70	50.84	959923
2019-05-30	50.95	51.11	50.83	51.00	956343
2019-05-31	50.60	50.85	50.54	50.46	1147069
2019-06-03	50.57	50.84	50.21	50.42	1870501
2019-06-04	50.63	51.04	50.53	51.03	1048852
2019-06-05	51.34	51.40	50.93	51.21	1996505
2019-06-06	51.29	51.58	51.25	51.44	789626
2019-06-07	51.65	51.87	51.62	51.80	903162
2019-06-10	52.05	52.36	52.05	52.13	963147
2019-06-11	52.41	52.47	51.88	52.04	900740
2019-06-12	52.04	52.08	51.87	51.99	624042
2019-06-13	52.15	52.15	52.00	52.09	437648
2019-06-14	52.01	52.10	51.78	51.87	373185
2019-06-17	51.94	52.07	51.90	52.00	402932
2019-06-18	52.35	52.63	52.27	52.40	828645
2019-06-19	52.49	52.69	52.39	52.68	343393
2019-06-20	53.05	53.05	52.60	52.86	647306
2019-06-21	52.63	52.86	52.61	52.64	1029419
2019-06-24	52.74	52.87	52.58	52.61	654539
2019-06-25	52.67	52.75	52.19	52.19	769528
2019-06-26	52.38	52.57	52.33	52.38	338067
2019-06-27	52.48	52.71	52.46	52.69	338041
2019-06-28	52.73	52.94	52.70	52.87	397379
2019-07-01	53.18	53.35	53.05	53.18	1126673
2019-07-02	53.16	53.25	53.07	53.25	773796
2019-07-03	53.32	53.42	53.26	53.35	470708
2019-07-05	53.14	53.45	53.09	53.43	268814
2019-07-08	53.28	53.34	53.21	53.28	450990
2019-07-09	53.23	53.60	53.19	53.55	741216
2019-07-10	53.65	53.83	53.53	53.63	499518
2019-07-11	53.74	53.75	53.48	53.59	559498
2019-07-12	53.67	53.78	53.55	53.77	696261
2019-07-15	53.90	53.90	53.69	53.82	380400
2019-07-16	53.81	53.81	53.56	53.61	649823
2019-07-17	53.62	53.72	53.49	53.49	367052
2019-07-18	53.59	53.71	53.41	53.65	417382
2019-07-19	53.83	53.83	53.51	53.56	760993
2019-07-22	53.57	53.75	53.56	53.62	245826
2019-07-23	53.77	53.93	53.59	53.93	427545
2019-07-24	53.63	54.22	53.63	54.19	471997
2019-07-25	54.10	54.15	53.87	53.93	547843
2019-07-26	54.13	54.18	54.05	54.16	476832
2019-07-29	54.16	54.16	53.68	53.98	696185
2019-07-30	53.78	54.03	53.78	53.92	778379
2019-07-31	53.99	53.99	53.31	53.55	479327
2019-08-01	53.59	53.92	53.10	53.30	1538267
2019-08-02	53.13	53.13	52.63	52.81	1182800
2019-08-05	52.18	52.49	51.55	51.86	1410931
2019-08-06	52.22	52.22	51.78	52.08	1316403
2019-08-07	51.87	52.39	51.77	52.32	688311
2019-08-08	52.50	53.04	52.32	53.04	836718
2019-08-09	52.76	52.99	52.66	52.79	439985
2019-08-12	52.55	52.66	52.27	52.36	478107
2019-08-13	52.37	52.97	52.01	52.79	379255
2019-08-14	52.21	52.39	51.93	51.94	839590
2019-08-15	52.00	52.07	51.75	51.99	672179
2019-08-16	52.19	52.43	52.07	52.40	415685
2019-08-19	52.78	52.81	52.58	52.62	468781
2019-08-20	52.36	52.71	52.36	52.71	317257
2019-08-21	52.94	52.94	52.72	52.78	313766
2019-08-22	52.93	52.93	52.55	52.73	257989
2019-08-23	52.65	52.85	51.95	52.18	478634
2019-08-26	52.48	52.48	52.14	52.33	293419
2019-08-27	52.51	52.67	52.15	52.35	271482
2019-08-28	52.28	52.49	52.14	52.40	341853
2019-08-29	52.72	52.92	52.63	52.81	271347
2019-08-30	52.92	52.98	52.57	52.69	479158
2019-09-03	52.48	52.57	52.26	52.37	476950
2019-09-04	52.71	52.71	52.53	52.67	512193
2019-09-05	52.88	52.99	52.73	52.84	844441
2019-09-06	52.83	53.10	52.83	52.89	488516
2019-09-09	53.10	53.20	52.57	52.74	241666
2019-09-10	52.69	52.71	52.40	52.68	604611
2019-09-11	52.70	53.08	52.64	53.03	368986
2019-09-12	53.26	53.37	53.11	53.16	260219
2019-09-13	53.24	53.25	53.04	53.16	968058
2019-09-16	53.00	53.30	52.90	53.21	3420542
2019-09-17	53.23	53.32	53.12	53.30	523166
2019-09-18	53.06	53.29	52.91	53.21	588925
2019-09-19	53.25	53.38	53.18	53.22	362286
2019-09-20	53.29	53.31	52.93	53.10	437258
2019-09-23	52.92	53.22	52.92	53.12	457772
2019-09-24	53.24	53.24	52.51	52.55	841220
2019-09-25	52.52	52.77	52.30	52.69	594727
2019-09-26	52.69	52.69	52.42	52.58	300978
2019-09-27	52.64	52.64	51.97	52.13	441093
2019-09-30	52.06	52.52	52.06	52.35	600448
2019-10-01	52.35	52.78	52.01	52.01	751077
2019-10-02	51.83	52.00	51.49	51.66	766367
2019-10-03	51.61	52.00	51.17	51.93	554175
2019-10-04	52.19	52.41	52.06	52.40	655164
2019-10-07	52.35	52.57	52.35	52.39	904612
2019-10-08	52.22	52.22	51.74	51.78	529379
2019-10-09	52.14	52.14	51.90	52.02	468501
2019-10-10	52.01	52.27	51.98	52.12	427140
2019-10-11	52.53	52.85	51.89	52.71	456556
2019-10-14	52.54	52.76	52.50	52.71	623289
2019-10-15	52.90	53.08	52.75	53.01	379391
2019-10-16	53.00	53.02	52.68	52.76	419623
2019-10-17	53.00	53.01	52.86	52.94	420558
2019-10-18	52.87	52.90	52.42	52.66	303227
2019-10-21	52.86	52.87	52.69	52.79	528365
2019-10-22	52.93	52.93	52.63	52.64	534806
2019-10-23	52.74	52.74	52.46	52.57	627821
2019-10-24	52.70	52.91	52.67	52.86	633457
2019-10-25	52.93	53.19	52.87	53.16	385231
2019-10-28	53.27	53.42	53.26	53.36	358674
2019-10-29	53.30	53.40	53.17	53.19	331048
2019-10-30	53.23	53.39	53.11	53.38	336240
2019-10-31	53.38	53.38	53.02	53.17	455402
2019-11-01	53.33	53.50	53.23	53.50	1240857
2019-11-04	53.75	53.77	53.57	53.69	529170
2019-11-05	53.76	53.76	53.47	53.56	704546
2019-11-06	53.51	53.51	53.25	53.33	1050494
2019-11-07	53.63	53.70	53.41	53.48	1000115
2019-11-08	53.44	53.66	53.39	53.65	549271
2019-11-11	53.50	53.79	53.50	53.74	955686
2019-11-12	53.69	53.86	53.61	53.73	332468
2019-11-13	53.67	53.79	53.50	53.67	541949
2019-11-14	53.56	53.73	53.56	53.67	563591
2019-11-15	53.86	54.01	53.77	54.01	440787
2019-11-18	54.01	54.11	53.77	54.05	726074
2019-11-19	54.14	54.32	54.02	54.24	465587
2019-11-20	54.18	54.28	53.90	54.14	457003
2019-11-21	54.18	54.21	54.01	54.05	342997
2019-11-22	54.29	54.29	53.98	54.18	610436
2019-11-25	54.35	54.64	54.35	54.64	588365
2019-11-26	54.70	54.71	54.51	54.69	722796
2019-11-27	54.82	54.84	54.69	54.80	920085
2019-11-29	54.72	54.78	54.60	54.70	293387
2019-12-02	54.71	54.74	54.10	54.32	1258208
2019-12-03	53.96	54.20	53.84	54.19	1140160
2019-12-04	54.45	54.53	54.26	54.41	1226085
2019-12-05	54.42	54.50	54.26	54.38	888841
2019-12-06	54.68	54.98	54.57	54.63	516456
2019-12-09	54.67	54.68	54.46	54.49	561103
2019-12-10	54.63	54.63	54.40	54.43	357238
2019-12-11	54.47	54.78	54.42	54.60	442334
2019-12-12	54.61	55.12	54.54	54.80	961381
2019-12-13	54.78	55.08	54.76	54.87	644764
2019-12-16	55.17	55.42	55.01	55.37	563289
2019-12-17	55.40	55.41	55.24	55.31	724309
2019-12-18	55.31	55.52	55.29	55.47	1155824
2019-12-19	55.48	55.76	55.46	55.05	737464
2019-12-20	55.29	55.29	55.11	55.27	939792
2019-12-23	55.31	55.45	55.25	55.38	550892
2019-12-24	55.40	55.52	55.39	55.45	226801
2019-12-26	55.54	55.69	55.53	55.69	391706
2019-12-27	55.81	55.83	55.46	55.58	703909
2019-12-30	55.60	55.60	55.17	55.40	606068
2019-12-31	55.29	55.50	55.22	55.50	538344
2020-01-02	55.69	55.98	55.62	55.98	1207728
2020-01-03	55.63	55.97	55.59	55.90	777914
2020-01-06	55.60	57.00	55.51	56.11	1222871
2020-01-07	56.18	56.48	56.11	56.45	1081467
2020-01-08	56.45	56.80	56.44	56.66	724272
2020-01-09	56.92	56.92	56.64	56.87	602554
2020-01-10	56.96	56.96	56.70	56.75	786635
2020-01-13	56.96	57.19	56.86	57.14	938908
2020-01-14	57.13	57.36	57.00	57.29	2291381
2020-01-15	57.25	57.49	57.20	57.33	930702
2020-01-16	57.35	57.56	57.31	57.55	1569810
2020-01-17	57.74	57.74	57.50	57.62	795570
2020-01-21	57.43	57.68	57.33	57.60	1143475
2020-01-22	57.81	58.12	57.78	57.85	752450
2020-01-23	57.75	57.94	57.59	57.88	796054
2020-01-24	58.14	58.14	57.36	57.66	1637406
2020-01-27	56.95	57.23	56.69	57.07	1190260
2020-01-28	57.26	57.59	57.24	57.56	1881649
2020-01-29	57.68	57.68	57.42	57.50	833366
2020-01-30	57.37	57.81	57.37	57.79	1221157
2020-01-31	57.77	57.77	57.17	57.24	1312061
2020-02-03	57.28	57.99	57.25	57.93	1092365
2020-02-04	58.37	59.40	58.21	59.04	2296415
2020-02-05	59.29	59.33	58.51	58.53	2076854
2020-02-06	58.49	58.85	58.16	58.53	1576330
2020-02-07	58.45	58.55	58.28	58.33	948471
2020-02-10	58.41	58.79	58.41	58.68	732656
2020-02-11	58.99	59.19	58.86	59.05	2540822
2020-02-12	59.29	59.37	59.13	59.32	1397005
2020-02-13	59.15	59.66	59.10	59.54	794880
2020-02-14	59.53	59.80	59.53	59.69	616908
2020-02-18	59.69	59.92	59.66	59.91	680608
2020-02-19	60.09	60.52	60.07	60.38	684659
2020-02-20	60.33	60.49	59.64	60.25	1392172
2020-02-21	60.11	60.14	59.60	59.79	761446
2020-02-24	58.33	58.71	58.13	58.43	2380778
2020-02-25	58.58	58.67	57.13	57.29	5116780
2020-02-26	57.43	57.88	56.85	57.00	3027128
2020-02-27	55.91	56.62	55.39	55.39	4163084
2020-02-28	54.24	55.43	53.71	55.16	4023835
2020-03-02	55.49	56.29	54.89	56.24	6202031
2020-03-03	56.36	57.15	55.17	55.55	3900437
2020-03-04	56.24	56.78	55.91	56.71	2877154
2020-03-05	55.94	56.42	55.50	55.84	2127246
2020-03-06	54.85	55.29	54.14	54.88	2672513
2020-03-09	52.29	53.15	51.43	51.59	3094283
2020-03-10	52.75	53.02	51.37	52.75	4389352
2020-03-11	52.06	52.27	49.75	49.93	3056498
2020-03-12	47.22	48.20	44.51	45.37	4034786
2020-03-13	46.34	48.38	45.62	47.81	3283646
2020-03-16	44.57	45.92	43.29	43.71	2008049
2020-03-17	44.12	45.74	43.25	44.10	2310769
2020-03-18	42.35	43.41	39.81	41.31	4071662
2020-03-19	41.02	42.22	40.02	41.13	2562700
2020-03-20	42.10	43.82	41.37	42.00	1839906
2020-03-23	42.40	42.49	40.60	40.96	2527483
2020-03-24	42.55	43.71	42.01	43.49	1123086
2020-03-25	43.65	45.98	43.34	45.46	2288296
2020-03-26	45.46	48.00	45.21	47.80	1406075
2020-03-27	47.12	47.70	46.58	47.16	1397809
2020-03-30	47.11	48.08	47.11	48.08	965478
2020-03-31	48.01	48.53	47.60	47.74	917484
2020-04-01	46.62	46.88	45.22	45.44	1704420
2020-04-02	45.34	46.03	45.02	45.37	1044127
2020-04-03	45.37	45.88	44.85	45.25	1183120
2020-04-06	46.20	48.24	46.07	46.84	1906737
2020-04-07	48.92	48.92	47.72	48.17	2073033
2020-04-08	48.40	49.23	48.07	48.98	898024
2020-04-09	49.64	50.36	49.39	50.06	1083342
2020-04-13	50.13	50.62	49.64	50.33	793426
2020-04-14	51.22	51.52	50.94	51.32	1024489
2020-04-15	50.50	51.14	50.50	50.89	874561
2020-04-16	51.03	51.34	50.72	51.15	588089
2020-04-17	51.62	51.92	51.34	51.80	1063964
2020-04-20	51.19	52.33	51.10	52.02	2981254
2020-04-21	51.50	51.72	50.50	50.86	1440903
2020-04-22	51.33	51.91	51.05	51.77	519896
2020-04-23	51.76	52.15	51.18	51.75	1174777
2020-04-24	51.89	52.17	51.36	52.13	1568328
2020-04-27	52.29	53.00	52.29	52.89	570476
2020-04-28	52.85	53.44	52.33	52.56	890679
2020-04-29	53.39	53.64	52.99	53.54	848213
2020-04-30	53.32	53.76	52.90	53.15	1033848
2020-05-01	52.33	52.64	51.53	51.81	1450232
2020-05-04	51.09	52.49	51.09	52.48	592604
2020-05-05	52.96	53.57	52.58	53.42	1969755
2020-05-06	53.51	53.75	53.31	53.49	855784
2020-05-07	53.31	54.00	52.99	53.68	2671831
2020-05-08	54.01	54.79	53.81	54.72	569269
2020-05-11	54.67	55.10	54.27	54.87	1015039
2020-05-12	54.89	55.12	54.24	54.25	742653
2020-05-13	54.29	54.40	53.06	53.49	933262
2020-05-14	52.67	53.84	52.52	53.78	508981
2020-05-15	53.24	53.94	53.07	53.78	694985
2020-05-18	54.85	55.02	54.42	54.63	459773
2020-05-19	54.56	55.24	54.50	54.64	538015
2020-05-20	55.21	55.45	55.00	55.33	1744712
2020-05-21	55.26	55.61	54.75	55.25	857448
2020-05-22	55.35	55.84	55.13	55.78	1375149
2020-05-26	56.63	56.88	56.22	56.30	1730824
2020-05-27	56.55	56.74	55.11	56.28	1905475
2020-05-28	56.28	56.86	56.06	56.24	656808
2020-05-29	55.82	56.93	55.80	56.73	1463041
2020-06-01	56.86	57.62	56.54	57.41	853621
2020-06-02	57.90	58.00	57.41	57.92	867796
2020-06-03	58.44	58.76	58.10	58.63	1844195
2020-06-04	58.75	58.76	57.98	58.25	1192841
2020-06-05	59.06	59.99	58.90	59.35	1462075
2020-06-08	59.82	60.26	59.59	60.21	1114613
2020-06-09	60.00	60.04	59.57	59.67	1551380
2020-06-10	59.83	60.14	59.37	59.83	1429322
2020-06-11	58.69	58.78	57.43	57.61	2780836
2020-06-12	58.65	58.93	57.47	58.23	1418495
2020-06-15	56.99	59.04	56.13	58.95	1703600
2020-06-16	59.76	60.07	59.09	59.70	1977293
2020-06-17	59.73	60.35	59.63	60.04	2918591
2020-06-18	59.83	60.21	59.83	60.09	1390074
2020-06-19	60.39	60.66	59.90	60.07	773253
2020-06-22	60.16	60.47	59.91	60.33	687823
2020-06-23	60.82	60.85	60.41	60.50	1193484
2020-06-24	60.23	60.51	58.86	59.25	1202791
2020-06-25	58.84	59.77	58.57	59.74	955468
2020-06-26	59.50	59.72	58.95	59.10	545439
2020-06-29	59.13	59.66	58.66	59.63	838653
2020-06-30	59.62	60.56	59.62	60.40	2191492
2020-07-01	60.39	61.00	60.13	60.93	1325841
2020-07-02	61.41	61.86	61.35	61.65	949205
2020-07-06	62.28	62.80	62.12	62.59	858695
2020-07-07	62.49	62.93	62.28	62.40	1015042
2020-07-08	62.29	63.08	62.29	63.04	703904
2020-07-09	63.30	63.46	62.48	63.39	937190
2020-07-10	63.46	63.98	63.00	63.90	818738
2020-07-13	64.19	64.93	62.54	62.58	1321177
2020-07-14	62.23	63.02	61.60	62.94	1176718
2020-07-15	63.36	63.78	62.96	63.76	526620
2020-07-16	63.09	63.37	62.83	63.25	640337
2020-07-17	63.31	63.58	63.03	63.50	411193
2020-07-20	63.43	64.81	63.43	64.68	383487
2020-07-21	65.14	65.78	64.39	64.58	724523
2020-07-22	64.60	64.99	64.25	64.65	497301
2020-07-23	64.73	65.04	63.53	63.97	512505
2020-07-24	63.61	63.74	62.75	63.38	650474
2020-07-27	63.39	64.30	63.25	64.30	753254
2020-07-28	64.30	64.49	63.80	63.86	927676
2020-07-29	63.90	64.95	63.89	64.80	914229
2020-07-30	64.41	65.08	64.21	64.98	871941
2020-07-31	65.16	65.36	64.13	64.83	1530654
2020-08-03	64.93	65.81	64.90	65.57	1322723
2020-08-04	65.72	65.99	65.42	65.97	1010375
2020-08-05	66.19	66.61	66.17	66.58	1095899
2020-08-06	66.57	66.57	65.89	66.29	798165
2020-08-07	66.32	66.37	65.17	65.74	805606
2020-08-10	65.87	66.22	65.02	65.43	1207051
2020-08-11	65.13	65.87	64.85	64.92	961696
2020-08-12	65.49	66.00	65.29	65.91	594091
2020-08-13	66.05	66.89	66.05	66.49	804114
2020-08-14	66.63	66.74	66.20	66.39	1461911
2020-08-17	66.54	67.73	66.51	67.56	1084654
2020-08-18	68.20	68.25	67.63	67.99	1191659
2020-08-19	68.22	68.29	67.69	67.82	355717
2020-08-20	67.82	68.35	67.42	68.27	672591
2020-08-21	68.08	68.49	68.08	68.27	624184
2020-08-24	68.68	68.77	67.93	68.33	599594
2020-08-25	68.37	68.68	68.06	68.68	431258
2020-08-26	68.84	69.81	68.84	69.58	580092
2020-08-27	69.92	70.21	69.31	69.81	1517007
2020-08-28	70.15	70.41	69.83	70.08	564011
2020-08-31	70.29	70.96	70.02	70.72	1691130
2020-09-01	70.98	71.72	70.76	71.38	1126797
2020-09-02	71.90	71.90	69.80	71.20	1234601
2020-09-03	70.25	70.25	68.14	68.76	4207184
2020-09-04	68.55	69.09	66.07	67.98	1516543
2020-09-08	66.34	67.00	65.53	65.95	2061558
2020-09-09	66.75	67.41	66.46	67.00	2393658
2020-09-10	67.53	68.03	66.28	66.78	1921095
2020-09-11	67.06	67.29	65.83	66.40	1180233
2020-09-14	67.18	68.16	66.88	68.15	1614512
2020-09-15	68.71	69.14	68.44	68.84	2215455
2020-09-16	68.99	69.37	68.69	68.83	1787247
2020-09-17	67.97	68.19	67.39	68.16	821194
2020-09-18	68.49	68.93	67.59	68.38	990614
2020-09-21	67.56	68.25	66.78	68.15	2436861
2020-09-22	68.18	68.39	67.43	68.28	915140
2020-09-23	68.30	68.30	66.47	66.66	2406174
2020-09-24	66.04	67.41	65.48	66.64	1588172
2020-09-25	66.50	68.04	66.50	67.75	702542
2020-09-28	68.43	68.86	68.33	68.77	1338513
2020-09-29	68.83	68.99	68.50	68.73	787924
2020-09-30	68.63	69.35	68.51	68.78	2145871
2020-10-01	69.40	70.16	69.26	70.16	1441045
2020-10-02	69.16	69.85	68.81	69.32	1234853
2020-10-05	69.62	70.25	69.62	70.00	1525363
2020-10-06	70.15	70.80	69.49	69.77	930790
2020-10-07	70.57	70.99	69.98	70.88	997099
2020-10-08	71.57	71.57	71.04	71.10	1228295
2020-10-09	71.71	71.91	71.19	71.61	962431
2020-10-12	72.49	72.49	72.00	72.01	1021173
2020-10-13	72.07	72.40	71.87	72.19	858786
2020-10-14	72.46	72.68	71.75	72.17	957960
2020-10-15	71.40	72.00	71.17	71.86	695328
2020-10-16	72.44	72.44	71.75	71.81	404151
2020-10-19	72.27	72.39	71.33	71.52	780978
2020-10-20	71.65	71.88	71.32	71.49	604127
2020-10-21	71.56	71.85	71.03	71.15	801749
2020-10-22	71.26	71.77	70.80	71.35	921366
2020-10-23	71.74	71.77	70.99	71.65	1010251
2020-10-26	71.34	71.65	70.14	70.81	883551
2020-10-27	70.82	71.36	70.63	71.09	885254
2020-10-28	70.61	70.62	69.55	69.71	1486561
2020-10-29	69.88	70.40	69.65	69.96	1282870
2020-10-30	69.54	69.61	68.15	68.86	1975633
2020-11-02	68.80	69.47	68.43	69.00	1326024
2020-11-03	69.27	70.32	69.22	69.86	831627
2020-11-04	70.97	71.92	70.87	71.65	1231502
2020-11-05	72.60	73.77	72.55	73.36	2004357
2020-11-06	73.09	73.80	72.95	73.56	742460
2020-11-09	74.38	74.89	73.00	73.80	1768263
2020-11-10	73.01	73.01	71.00	71.82	982075
2020-11-11	72.33	73.08	72.13	73.04	987380
2020-11-12	73.45	73.69	72.81	72.90	861697
2020-11-13	73.53	73.75	73.11	73.53	1212668
2020-11-16	73.71	74.07	73.53	73.77	1164215
2020-11-17	74.31	74.54	73.75	74.00	762903
2020-11-18	74.29	74.80	74.00	74.17	1100186
2020-11-19	74.37	75.53	74.37	75.36	1395383
2020-11-20	75.49	76.12	75.40	75.78	708900
2020-11-23	76.02	77.01	76.02	76.79	610539
2020-11-24	77.55	77.55	76.61	77.12	1333427
2020-11-25	77.17	78.18	77.04	77.89	703140
2020-11-27	78.11	78.82	77.97	78.57	332070
2020-11-30	78.71	79.01	77.26	78.16	842210
2020-12-01	78.74	79.25	77.83	78.41	928215
2020-12-02	78.23	78.39	77.06	78.38	995374
2020-12-03	78.61	79.29	78.54	78.73	776705
2020-12-04	79.24	79.74	79.02	79.69	557625
2020-12-07	79.85	80.44	79.81	80.42	770165
2020-12-08	80.23	81.17	80.20	81.13	924435
2020-12-09	81.33	81.46	79.12	79.56	895466
2020-12-10	79.19	80.87	78.83	80.87	643095
2020-12-11	80.86	80.86	79.76	80.44	505273
2020-12-14	81.06	81.38	80.84	81.09	824433
2020-12-15	81.52	81.78	81.09	81.58	512141
2020-12-16	82.02	82.07	80.89	81.65	535399
2020-12-17	82.29	83.06	82.14	82.11	869808
2020-12-18	82.85	82.85	81.76	82.26	1054711
2020-12-21	82.04	82.37	81.26	82.17	735290
2020-12-22	82.29	82.73	81.74	82.51	660833
2020-12-23	82.83	82.83	81.88	82.37	608719
2020-12-24	82.73	83.04	82.15	82.50	324719
2020-12-28	83.04	83.30	81.72	81.76	998338
2020-12-29	82.16	82.19	81.18	81.58	413451
2020-12-30	81.50	82.83	81.50	82.83	604407
2020-12-31	83.17	83.17	82.28	82.79	604572
2021-01-04	82.88	83.30	81.51	82.35	939366
2021-01-05	82.43	83.29	82.35	83.29	867552
2021-01-06	82.67	84.25	82.67	83.15	917818
2021-01-07	84.01	85.52	84.01	85.32	1164218
2021-01-08	85.89	86.72	85.62	86.37	1165773
2021-01-11	85.94	86.37	85.22	85.79	841637
2021-01-12	86.01	86.95	85.82	86.85	2773145
2021-01-13	87.07	87.24	86.54	87.07	824626
2021-01-14	87.40	87.89	87.01	87.29	1251166
2021-01-15	87.21	87.51	85.96	86.08	672645
2021-01-19	86.96	87.13	86.62	87.02	1196796
2021-01-20	87.90	88.03	87.32	87.54	1372839
2021-01-21	87.99	87.99	87.23	87.49	721160
2021-01-22	87.00	87.73	86.99	87.58	580841
2021-01-25	88.16	88.86	86.50	87.76	701135
2021-01-26	87.96	87.97	86.63	86.72	1218129
2021-01-27	86.27	86.39	84.44	84.69	1860138
2021-01-28	83.99	86.28	83.99	85.70	2044896
2021-01-29	85.38	85.66	83.99	84.55	2759105
2021-02-01	84.95	86.53	84.92	86.39	1388801
2021-02-02	87.46	88.12	87.18	88.02	1570666
2021-02-03	88.59	88.59	87.74	88.12	1366257
2021-02-04	88.46	89.09	88.35	89.09	843755
2021-02-05	89.41	90.06	89.15	89.83	851329
2021-02-08	90.09	91.05	90.09	90.70	1247411
2021-02-09	91.03	91.40	90.70	91.09	766337
2021-02-10	91.53	91.79	90.10	91.00	969369
2021-02-11	91.37	92.18	91.08	91.68	764552
2021-02-12	91.58	92.27	91.08	92.20	674442
2021-02-16	92.51	92.97	91.41	91.86	659663
2021-02-17	91.42	91.44	90.20	91.35	1209966
2021-02-18	90.44	91.02	89.67	90.78	887929
2021-02-19	91.06	92.26	91.05	91.61	721475
2021-02-22	90.94	91.18	88.99	88.99	1987794
2021-02-23	87.96	88.88	84.90	88.47	3607488
2021-02-24	88.47	89.41	87.77	89.15	1350703
2021-02-25	89.51	89.63	86.12	86.19	1459616
2021-02-26	87.15	87.74	85.55	86.86	1380644
2021-03-01	87.88	89.16	87.73	89.07	1496505
2021-03-02	89.03	89.34	87.69	87.77	836413
2021-03-03	87.80	88.14	85.56	85.83	1295008
2021-03-04	85.83	85.95	82.11	83.43	2222224
2021-03-05	84.04	84.37	80.02	83.36	2005422
2021-03-08	83.17	83.96	81.40	81.40	1153025
2021-03-09	82.65	84.78	82.65	84.40	1272121
2021-03-10	84.95	85.64	83.87	84.13	1258288
2021-03-11	85.02	86.64	85.02	86.36	1104839
2021-03-12	85.59	86.34	84.86	86.27	1539408
2021-03-15	86.27	86.99	85.92	86.94	624922
2021-03-16	87.32	87.58	85.62	86.19	790280
2021-03-17	85.41	86.52	84.59	86.18	1536820
2021-03-18	85.31	85.31	83.61	83.62	1409079
2021-03-19	83.78	84.68	83.16	84.40	702259
2021-03-22	84.63	85.26	84.31	84.91	597281
2021-03-23	84.91	85.29	83.45	83.54	712834
2021-03-24	84.00	84.19	81.37	81.48	1054100
2021-03-25	80.77	81.98	80.32	81.70	1844382
2021-03-26	81.64	82.54	80.97	82.29	580011
2021-03-29	82.07	82.52	81.09	81.26	570488
2021-03-30	80.92	82.17	80.70	82.02	735154
2021-03-31	82.32	83.61	82.32	83.26	1134501
2021-04-01	83.80	84.87	83.80	84.34	1518277
2021-04-05	83.00	85.06	82.94	84.70	1264392
2021-04-06	84.57	85.88	84.52	85.65	1422406
2021-04-07	85.81	85.81	84.78	84.92	1104857
2021-04-08	85.60	86.08	85.30	85.78	1615262
2021-04-09	85.71	85.75	85.28	85.70	941184
2021-04-12	85.26	85.65	85.03	85.38	805257
2021-04-13	85.51	86.39	85.45	86.22	686630
2021-04-14	86.24	86.91	85.52	85.61	852551
2021-04-15	86.35	86.47	85.96	86.22	806953
2021-04-16	86.52	86.53	85.78	85.99	500574
2021-04-19	85.71	86.01	84.74	84.92	1165401
2021-04-20	84.78	85.18	83.54	83.98	1345398
2021-04-21	83.79	85.10	83.51	84.94	672468
2021-04-22	85.10	86.18	84.57	85.00	1030247
2021-04-23	85.14	86.43	85.14	86.21	1369680
2021-04-26	86.40	87.32	86.40	87.25	683902
2021-04-27	87.47	87.62	86.89	86.89	724591
2021-04-28	87.05	87.15	86.50	86.85	901953
2021-04-29	87.50	87.50	85.56	86.01	735111
2021-04-30	85.48	86.17	85.21	85.29	824301
2021-05-03	85.55	85.88	84.72	84.86	1200176
2021-05-04	84.39	84.39	82.57	83.38	1469793
2021-05-05	83.86	83.89	82.53	82.99	1487914
2021-05-06	83.30	83.30	81.81	82.31	760307
2021-05-07	83.08	83.89	83.03	83.22	682977
2021-05-10	83.02	83.02	81.90	82.02	1038166
2021-05-11	80.90	82.38	80.35	82.07	1494710
2021-05-12	81.73	81.73	80.04	80.27	1507378
2021-05-13	80.35	81.06	79.15	79.92	1125289
2021-05-14	80.32	81.60	80.22	81.32	421747
2021-05-17	81.23	81.34	80.57	81.18	791293
2021-05-18	81.31	82.00	81.05	81.43	819514
2021-05-19	80.00	81.22	79.81	81.14	660992
2021-05-20	81.13	82.37	81.13	82.27	1220547
2021-05-21	82.27	82.98	82.17	82.17	578646
2021-05-24	83.01	83.32	82.55	83.00	850751
2021-05-25	83.09	83.70	82.90	82.90	486013
2021-05-26	83.00	84.02	82.70	83.85	842694
2021-05-27	83.87	84.60	83.49	84.45	550682
2021-05-28	84.56	84.81	84.18	84.15	711375
2021-06-01	84.33	84.85	84.12	84.24	962509
2021-06-02	84.17	84.60	84.17	84.35	1059949
2021-06-03	84.10	84.18	83.22	83.52	763116
2021-06-04	83.66	84.16	83.66	84.09	537991
2021-06-07	83.88	84.43	83.80	84.32	662415
2021-06-08	84.44	84.74	83.86	84.62	486967
2021-06-09	84.58	84.90	84.21	84.25	697757
2021-06-10	84.45	85.00	84.35	84.93	489338
2021-06-11	85.00	85.37	84.87	85.33	362216
2021-06-14	85.60	85.74	85.33	85.37	470662
2021-06-15	85.34	85.44	84.75	84.88	654473
2021-06-16	85.20	85.20	84.21	84.72	1652343
2021-06-17	84.49	85.63	84.49	85.16	1169301
2021-06-18	84.69	85.45	84.69	84.81	681498
2021-06-21	84.96	85.55	84.58	85.48	794022
2021-06-22	85.42	85.83	85.20	85.83	681155
2021-06-23	86.01	86.33	85.82	86.07	735228
2021-06-24	86.72	87.14	86.50	86.94	555313
2021-06-25	86.84	87.36	86.81	87.06	373989
2021-06-28	87.12	87.36	87.02	87.10	1111156
2021-06-29	86.91	87.32	86.80	87.17	728590
2021-06-30	87.20	87.20	86.66	86.64	1511602
2021-07-01	86.89	87.25	86.35	86.85	1469337
2021-07-02	87.44	87.44	86.66	86.87	788421
2021-07-06	86.92	86.92	86.30	86.74	983716
2021-07-07	87.03	87.32	85.97	86.18	502502
2021-07-08	85.45	85.92	84.63	85.51	916815
2021-07-09	85.56	86.41	85.56	86.35	564149
2021-07-12	86.39	86.60	86.05	86.23	344393
2021-07-13	86.23	86.47	85.76	85.87	375024
2021-07-14	86.27	86.27	84.96	84.98	785430
2021-07-15	85.05	85.17	84.06	84.61	603852
2021-07-16	85.04	85.04	83.99	84.16	754624
2021-07-19	82.94	83.90	82.56	83.71	1286568
2021-07-20	84.05	85.21	83.69	84.98	573176
2021-07-21	85.41	86.00	85.09	85.99	997009
2021-07-22	85.85	86.03	85.54	85.67	1259879
2021-07-23	85.93	86.40	85.74	86.27	664995
2021-07-26	86.02	86.38	85.89	86.06	1199866
2021-07-27	85.77	85.78	84.42	85.23	755744
2021-07-28	85.69	86.40	85.52	86.10	414953
2021-07-29	86.40	86.68	86.09	86.09	629707
2021-07-30	85.70	86.38	85.60	85.67	1000882
2021-08-02	85.79	86.34	85.79	86.03	1157134
2021-08-03	86.18	86.18	85.26	85.94	575566
2021-08-04	86.25	86.25	85.64	85.81	715804
2021-08-05	86.21	86.72	85.73	86.63	517856
2021-08-06	86.67	86.67	85.99	86.20	454847
2021-08-09	86.27	86.47	85.87	86.22	823643
2021-08-10	86.66	86.66	85.96	86.06	408340
2021-08-11	86.11	86.16	85.58	86.06	858373
2021-08-12	86.37	86.37	85.74	86.04	499480
2021-08-13	85.88	86.17	85.64	85.64	830117
2021-08-16	85.43	85.63	84.75	85.10	550855
2021-08-17	84.68	84.84	84.16	84.51	1204147
2021-08-18	84.62	84.99	84.27	84.34	778471
2021-08-19	84.00	84.34	83.63	83.94	630523
2021-08-20	84.17	84.65	84.05	84.61	210680
2021-08-23	85.02	85.62	84.73	85.49	703632
2021-08-24	86.00	86.42	85.87	86.36	469778
2021-08-25	86.71	86.82	86.39	86.79	285998
2021-08-26	86.92	86.95	86.14	86.42	541416
2021-08-27	86.41	87.40	86.41	87.30	714051
2021-08-30	87.40	87.53	87.08	87.27	1035230
2021-08-31	87.48	87.48	87.03	87.25	1899031
2021-09-01	87.41	87.98	87.11	87.82	1278302
2021-09-02	88.00	88.38	87.89	88.11	1862036
2021-09-03	88.30	88.67	88.18	88.67	1457880
2021-09-07	88.85	88.87	88.20	88.24	1296721
2021-09-08	88.20	88.20	87.46	87.74	1065729
2021-09-09	87.61	87.93	87.40	87.62	385212
2021-09-10	87.96	87.96	87.07	87.09	1365877
2021-09-13	87.13	87.38	86.30	87.11	698603
2021-09-14	86.96	87.37	86.61	86.74	847061
2021-09-15	86.27	87.28	86.27	87.18	400442
2021-09-16	86.75	87.48	86.75	87.39	777147
2021-09-17	87.20	87.55	87.04	87.48	572725
2021-09-20	86.03	87.45	85.47	86.26	1098575
2021-09-21	87.00	87.00	86.14	86.42	1419836
2021-09-22	86.24	87.58	86.24	87.24	1476391
2021-09-23	87.66	88.03	87.36	87.93	935625
2021-09-24	87.36	87.94	87.29	87.82	387379
2021-09-27	87.25	87.76	87.18	87.53	1064429
2021-09-28	87.15	87.15	85.67	85.75	1064173
2021-09-29	86.00	86.54	85.31	85.34	774887
2021-09-30	85.24	85.85	85.16	85.26	534460
2021-10-01	85.87	86.04	84.96	85.78	1104182
2021-10-04	85.61	85.70	84.33	84.53	1010006
2021-10-05	84.87	85.48	84.65	85.18	683340
2021-10-06	84.92	85.46	84.43	85.43	664483
2021-10-07	85.98	86.64	85.82	86.09	777623
2021-10-08	86.64	86.64	85.68	85.68	248093
2021-10-11	85.91	86.00	85.20	85.20	1740423
2021-10-12	85.67	86.01	85.16	85.81	1232962
2021-10-13	85.70	86.57	85.70	86.42	930407
2021-10-14	86.98	87.37	86.79	87.21	810764
2021-10-15	87.96	87.96	87.23	87.33	854319
2021-10-18	86.92	87.65	86.92	87.54	585949
2021-10-19	87.47	88.12	87.39	87.90	447859
2021-10-20	88.44	88.44	87.92	88.15	936516
2021-10-21	87.67	88.60	87.67	88.54	332467
2021-10-22	88.07	88.28	87.57	87.84	364254
2021-10-25	87.55	88.23	87.55	87.99	506189
2021-10-26	88.21	88.46	87.54	87.75	461114
2021-10-27	88.00	88.00	86.95	86.96	572810
2021-10-28	87.48	87.93	87.18	87.93	455808
2021-10-29	87.89	88.06	87.63	87.93	587708
2021-11-01	88.21	88.82	88.12	88.82	1255854
2021-11-02	88.90	88.90	88.20	88.52	1228716
2021-11-03	88.70	88.72	88.20	88.51	1259825
2021-11-04	88.54	89.17	88.50	88.77	1529673
2021-11-05	89.15	89.46	88.74	89.14	968283
2021-11-08	89.50	89.68	89.43	89.51	904340
2021-11-09	89.56	89.78	88.91	89.34	1060602
2021-11-10	89.30	89.42	87.83	88.11	850899
2021-11-11	88.65	88.76	88.27	88.49	297649
2021-11-12	88.34	89.00	88.34	88.94	663319
2021-11-15	89.39	89.39	88.61	88.74	538568
2021-11-16	88.72	89.10	88.56	89.07	937289
2021-11-17	89.19	89.19	87.99	88.26	513636
2021-11-18	88.46	88.49	87.43	87.63	554990
2021-11-19	87.38	87.89	87.16	87.26	1453095
2021-11-22	87.76	87.76	85.81	86.08	730571
2021-11-23	85.74	86.25	84.90	85.42	1804450
2021-11-24	85.24	86.28	84.73	86.09	570492
2021-11-26	84.85	85.45	84.84	85.35	523627
2021-11-29	85.66	85.93	84.76	85.26	1464334
2021-11-30	84.83	85.30	83.67	83.81	1084354
2021-12-01	84.00	84.51	82.07	82.08	1514104
2021-12-02	82.42	83.01	81.87	82.74	1296310
2021-12-03	82.66	83.01	80.95	81.64	1210148
2021-12-06	81.10	82.36	80.74	81.93	4384159
2021-12-07	83.04	83.85	82.84	83.63	2368249
2021-12-08	83.70	84.65	83.22	84.58	1025204
2021-12-09	84.70	84.87	83.22	83.31	1185217
2021-12-10	83.10	83.93	82.84	83.31	796121
2021-12-13	83.22	83.30	82.13	82.55	1137388
2021-12-14	82.39	82.39	81.25	81.85	780039
2021-12-15	82.08	82.65	81.00	82.63	533803
2021-12-16	83.26	83.34	81.26	80.83	1139372
2021-12-17	80.55	81.62	80.10	81.31	716407
2021-12-20	80.75	81.31	80.27	80.70	1223795
2021-12-21	81.35	82.49	81.20	82.49	781295
2021-12-22	82.11	82.79	82.11	82.79	564647
2021-12-23	83.37	83.44	82.65	83.27	780797
2021-12-27	83.12	83.40	82.96	83.29	428376
2021-12-28	83.72	83.72	82.71	82.80	527764
2021-12-29	83.18	83.18	82.26	82.74	449954
2021-12-30	82.47	83.61	82.47	83.02	462619
2021-12-31	83.36	83.42	82.85	82.96	322216
2022-01-03	83.06	83.27	82.26	82.66	1085745
2022-01-04	83.44	83.44	81.39	81.93	666330
2022-01-05	81.81	81.88	80.12	80.30	1256038
2022-01-06	80.00	80.70	79.28	80.33	1855609
2022-01-07	80.04	80.76	79.66	79.70	868741
2022-01-10	79.25	79.98	78.43	79.98	862201
2022-01-11	79.64	80.76	79.50	80.68	1054073
2022-01-12	80.99	81.43	80.39	80.72	945077
2022-01-13	80.72	80.79	79.24	79.51	518724
2022-01-14	79.03	79.54	78.49	79.22	1006561
2022-01-18	78.50	78.90	77.89	78.01	1089382
2022-01-19	78.08	78.52	77.40	77.40	1844259
2022-01-20	77.69	78.79	77.25	77.41	1087407
2022-01-21	76.70	77.41	75.78	75.94	911848
2022-01-24	74.81	76.06	73.38	76.00	7429602
2022-01-25	75.51	75.61	74.40	74.97	2583874
2022-01-26	76.01	76.21	74.31	74.62	3192144
2022-01-27	75.07	75.68	73.86	74.00	2038151
2022-01-28	74.25	74.98	73.37	74.79	1294458
2022-01-31	74.98	76.87	74.98	76.78	1604945
2022-02-01	76.78	77.34	76.34	77.29	1795664
2022-02-02	77.95	77.95	76.44	76.85	1429072
2022-02-03	75.93	76.56	75.39	75.60	1159021
2022-02-04	75.62	76.89	75.56	76.61	584627
2022-02-07	76.61	77.19	76.39	76.52	1497068
2022-02-08	76.37	77.19	76.24	76.99	719979
2022-02-09	77.55	78.60	77.55	78.51	1245741
2022-02-10	77.74	79.21	77.70	78.11	3448707
2022-02-11	78.01	78.57	76.74	76.93	695595
2022-02-14	76.67	77.25	76.29	76.47	861564
2022-02-15	76.99	77.82	76.97	77.66	1020857
2022-02-16	77.31	77.63	76.89	77.44	571704
2022-02-17	77.02	77.50	75.95	76.09	399113
2022-02-18	76.05	76.29	75.16	75.40	1021560
2022-02-22	74.56	75.50	74.23	74.52	939075
2022-02-23	75.16	75.26	73.62	73.65	552664
2022-02-24	72.05	75.03	70.60	74.83	2947056
2022-02-25	75.15	76.23	74.78	76.16	974166
2022-02-28	75.62	76.63	75.46	75.77	397151
2022-03-01	76.13	76.39	75.26	75.60	819678
2022-03-02	76.06	76.38	75.30	76.14	744509
2022-03-03	76.39	76.39	75.07	75.35	1332033
2022-03-04	75.00	75.22	74.02	74.30	643325
2022-03-07	74.41	74.60	72.66	72.84	874153
2022-03-08	72.84	73.68	72.09	72.71	1666823
2022-03-09	73.43	74.38	73.43	74.08	664532
2022-03-10	73.18	74.02	73.18	73.96	558034
2022-03-11	74.10	74.18	72.79	72.79	524496
2022-03-14	72.45	72.87	71.52	71.53	835828
2022-03-15	71.81	72.49	71.54	72.49	496059
2022-03-16	73.20	74.18	72.85	74.06	452272
2022-03-17	73.86	74.96	73.67	74.86	610766
2022-03-18	74.60	76.01	74.60	75.96	228371
2022-03-21	76.11	76.16	75.19	75.61	295154
2022-03-22	75.87	76.62	75.71	76.49	329775
2022-03-23	76.03	76.72	75.79	75.94	545444
2022-03-24	76.63	76.63	75.70	76.62	388388
2022-03-25	76.73	76.73	75.90	76.52	417461
2022-03-28	76.45	77.00	76.08	76.86	477515
2022-03-29	77.38	78.00	76.93	77.85	533087
2022-03-30	77.83	78.09	77.26	77.57	1341672
2022-03-31	77.48	77.71	76.95	76.85	927041
2022-04-01	77.39	77.45	76.87	77.22	909328
2022-04-04	77.52	78.00	77.41	78.00	334554
2022-04-05	77.98	77.98	76.71	76.71	1141093
2022-04-06	76.23	76.23	75.33	75.91	645180
2022-04-07	75.74	76.13	75.01	75.80	501997
2022-04-08	75.30	75.81	75.06	75.38	365805
2022-04-11	74.75	75.40	74.43	74.86	944899
2022-04-12	76.00	76.19	74.71	74.84	503025
2022-04-13	75.09	75.97	74.81	75.85	504874
2022-04-14	75.96	75.99	75.31	75.35	357531
2022-04-18	74.99	75.26	74.56	74.77	562393
2022-04-19	74.89	75.66	74.71	75.37	709808
2022-04-20	75.27	75.59	74.71	74.77	793447
2022-04-21	75.11	75.39	73.53	73.65	614520
2022-04-22	73.58	73.71	72.44	72.56	548726
2022-04-25	71.84	73.03	71.84	72.93	2886095
2022-04-26	72.93	73.26	71.47	71.52	707479
2022-04-27	71.52	72.04	71.15	71.26	644770
2022-04-28	72.03	72.33	71.01	72.09	416595
2022-04-29	71.60	72.60	70.86	70.88	435754
2022-05-02	71.08	71.29	70.20	70.93	1198395
2022-05-03	70.94	71.43	70.91	71.14	446131
2022-05-04	71.36	72.15	70.16	72.15	771110
2022-05-05	71.32	71.56	69.55	70.09	2025721
2022-05-06	69.87	69.87	68.50	68.84	1131785
2022-05-09	68.28	68.48	66.19	66.33	542337
2022-05-10	67.00	67.58	65.47	66.09	572865
2022-05-11	66.06	66.50	64.86	64.96	474997
2022-05-12	64.66	65.28	63.86	64.99	810675
2022-05-13	65.50	66.81	65.50	66.67	653561
2022-05-16	66.37	66.93	66.19	66.30	427317
2022-05-17	67.10	67.90	66.81	67.78	391536
2022-05-18	67.00	67.85	66.53	66.73	919817
2022-05-19	66.40	67.11	66.12	66.64	748206
2022-05-20	67.34	67.52	66.07	66.90	405379
2022-05-23	67.19	67.33	66.64	67.24	408425
2022-05-24	66.40	66.77	65.80	65.98	561993
2022-05-25	65.61	66.96	65.09	66.77	368960
2022-05-26	66.97	68.04	66.78	67.99	753505
2022-05-27	68.28	69.29	68.28	69.17	473178
2022-05-31	69.22	69.33	68.61	68.60	498202
2022-06-01	69.07	69.15	67.96	68.29	427728
2022-06-02	68.38	69.43	68.23	69.40	264172
2022-06-03	68.91	69.18	68.61	68.76	456844
2022-06-06	69.37	69.47	68.86	68.92	704353
2022-06-07	68.58	69.61	68.50	69.51	462332
2022-06-08	69.22	69.87	69.08	69.22	406977
2022-06-09	69.35	69.35	68.13	68.21	842552
2022-06-10	67.20	67.76	66.85	66.89	624683
2022-06-13	65.25	65.84	64.04	64.09	1179398
2022-06-14	64.27	64.72	63.60	63.98	380916
2022-06-15	64.49	65.41	64.24	65.21	683642
2022-06-16	64.29	64.49	62.82	63.06	465944
2022-06-17	63.27	63.87	62.91	63.26	375110
2022-06-21	64.00	64.58	63.95	64.21	453778
2022-06-22	63.53	64.71	63.53	64.37	736000
2022-06-23	64.52	65.06	64.33	65.02	471104
2022-06-24	65.31	66.08	65.16	66.06	448765
2022-06-27	66.34	66.34	65.79	66.13	432636
2022-06-28	66.06	66.38	65.11	65.24	403374
2022-06-29	65.24	65.24	64.70	65.10	314637
2022-06-30	64.67	65.22	64.16	64.47	481110
2022-07-01	64.14	64.89	63.80	64.79	402899
2022-07-05	64.51	65.18	63.98	65.18	755283
2022-07-06	64.85	65.73	64.73	64.94	490159
2022-07-07	65.10	65.86	65.10	65.75	489115
2022-07-08	65.40	66.15	65.22	65.90	404317
2022-07-11	65.82	65.82	65.05	65.19	184458
2022-07-12	65.10	65.60	64.70	64.93	451669
2022-07-13	64.23	65.10	64.23	64.69	521187
2022-07-14	64.30	65.16	64.24	64.74	4205612
2022-07-15	65.00	65.41	64.69	65.13	753229
2022-07-18	65.61	65.88	65.15	65.30	286598
2022-07-19	65.67	66.26	65.38	66.25	358708
2022-07-20	66.40	67.11	66.18	66.99	894607
2022-07-21	66.76	67.23	66.51	67.23	389047
2022-07-22	67.01	67.54	66.50	66.74	384216
2022-07-25	66.98	66.98	66.41	66.65	997261
2022-07-26	66.23	66.60	65.78	65.91	654035
2022-07-27	66.32	67.09	66.28	66.94	346791
2022-07-28	67.14	67.64	66.80	67.60	601569
2022-07-29	67.41	67.97	67.41	67.92	417497
2022-08-01	67.72	68.11	67.32	67.78	579775
2022-08-02	67.38	68.44	67.38	68.05	431425
2022-08-03	68.30	69.10	68.21	69.05	1006638
2022-08-04	69.20	69.33	68.78	69.07	757086
2022-08-05	68.66	69.33	68.45	69.10	948342
2022-08-08	69.30	69.91	69.30	69.55	535890
2022-08-09	69.18	69.27	68.70	68.96	481197
2022-08-10	69.71	69.99	69.35	69.94	1438084
2022-08-11	70.20	70.81	70.00	70.10	997313
2022-08-12	70.39	70.82	70.12	70.73	392569
2022-08-15	70.58	71.28	70.39	71.11	10233981
2022-08-16	70.94	71.03	70.46	70.91	409396
2022-08-17	70.41	70.50	70.02	70.19	1411490
2022-08-18	70.35	70.52	70.03	70.41	490596
2022-08-19	69.98	70.03	69.50	69.60	445869
2022-08-22	68.67	69.10	68.33	68.69	932060
2022-08-23	68.58	69.23	68.58	68.94	566968
2022-08-24	68.85	69.34	68.76	69.15	785174
2022-08-25	69.46	70.01	69.06	69.97	254917
2022-08-26	69.76	70.05	68.80	68.88	188086
2022-08-29	68.44	68.90	68.00	68.56	906296
2022-08-30	68.60	68.85	67.96	68.20	480398
2022-08-31	68.30	68.61	67.96	67.88	763920
2022-09-01	67.31	67.57	66.84	67.39	813367
2022-09-02	67.90	67.90	66.95	67.04	2731814
2022-09-06	67.35	67.35	66.55	66.63	3898851
2022-09-07	66.70	67.57	66.69	67.47	666207
2022-09-08	67.22	67.98	66.93	67.98	457202
2022-09-09	68.01	68.83	68.01	68.71	530451
2022-09-12	69.10	69.27	68.89	69.25	1104415
2022-09-13	68.30	68.77	67.70	67.94	930064
2022-09-14	67.87	68.34	67.53	68.08	395099
2022-09-15	67.93	68.31	67.51	67.70	508751
2022-09-16	66.98	67.41	66.84	67.01	787411
2022-09-19	66.34	67.21	66.34	67.01	984114
2022-09-20	66.60	66.93	66.26	66.36	537408
2022-09-21	66.35	66.83	65.72	65.72	431096
2022-09-22	65.55	65.81	64.82	64.84	1229246
2022-09-23	64.30	64.53	63.42	63.79	889639
2022-09-26	63.55	64.40	63.45	63.52	1324807
2022-09-27	63.68	64.56	63.28	63.53	527710
2022-09-28	63.49	64.59	63.38	64.35	602748
2022-09-29	63.85	64.72	63.24	63.61	604486
2022-09-30	63.57	64.11	63.25	63.21	1147660
2022-10-03	63.31	64.43	63.15	64.14	575381
2022-10-04	65.35	65.82	65.01	65.73	1271706
2022-10-05	65.48	65.91	65.12	65.68	1128742
2022-10-06	65.75	66.07	65.33	65.67	2708526
2022-10-07	65.24	65.46	64.68	64.85	831293
2022-10-10	64.78	64.81	64.23	64.35	413642
2022-10-11	63.78	64.40	63.45	63.72	772108
2022-10-12	63.23	64.05	63.23	63.42	1091784
2022-10-13	62.60	63.81	62.22	63.57	513893
2022-10-14	63.75	64.19	62.85	62.90	277263
2022-10-17	63.47	64.35	63.47	63.76	317832
2022-10-18	64.50	64.99	64.08	64.37	393852
2022-10-19	64.21	64.22	63.64	64.03	997058
2022-10-20	63.75	64.42	63.50	63.66	524387
2022-10-21	63.47	64.17	63.30	64.07	395124
2022-10-24	63.89	64.47	63.50	64.07	674372
2022-10-25	64.23	64.91	63.31	64.81	344511
2022-10-26	64.42	65.43	64.42	64.92	390167
2022-10-27	64.67	65.39	64.64	64.81	374931
2022-10-28	64.77	65.46	64.70	65.32	476843
2022-10-31	65.16	65.48	64.97	65.03	328665
2022-11-01	65.56	65.83	65.24	65.40	259209
2022-11-02	65.40	65.48	64.14	64.21	427734
2022-11-03	63.55	64.38	63.55	63.94	579673
2022-11-04	64.35	64.70	63.75	64.21	437215
2022-11-07	64.53	64.53	64.02	64.33	827122
2022-11-08	64.36	64.93	64.17	64.57	241822
2022-11-09	64.13	64.46	63.60	63.68	580675
2022-11-10	64.57	65.80	64.57	65.68	753228
2022-11-11	65.69	66.47	65.57	66.22	634719
2022-11-14	66.25	66.66	65.87	65.87	2160828
2022-11-15	66.80	67.05	66.32	66.75	721878
2022-11-16	66.26	66.55	66.12	66.25	372722
2022-11-17	65.75	66.09	65.50	65.80	206760
2022-11-18	66.39	66.64	65.20	65.98	315227
2022-11-21	65.74	65.93	65.51	65.71	371547
2022-11-22	65.46	66.14	65.37	65.98	244137
2022-11-23	66.16	66.43	65.83	66.20	179791
2022-11-25	66.28	66.60	65.98	66.20	111507
2022-11-28	66.00	66.39	65.32	65.74	495991
2022-11-29	65.73	65.96	65.57	65.76	1215511
2022-11-30	65.95	66.69	65.38	66.47	529920
2022-12-01	67.07	67.28	66.69	67.01	660587
2022-12-02	66.40	67.26	66.33	67.00	514324
2022-12-05	66.75	67.10	66.33	66.33	818942
2022-12-06	66.23	66.59	65.66	65.76	558500
2022-12-07	65.59	65.99	65.59	65.73	562138
2022-12-08	65.91	66.29	65.79	66.08	716140
2022-12-09	65.80	66.18	65.73	65.77	345894
2022-12-12	65.54	66.29	65.41	66.19	656009
2022-12-13	66.87	67.37	66.29	66.59	641074
2022-12-14	66.37	67.03	66.25	66.53	401339
2022-12-15	65.67	66.74	65.33	65.45	1973760
2022-12-16	65.02	65.46	65.00	64.93	978415
2022-12-19	64.93	64.96	64.44	64.55	397536
2022-12-20	64.64	64.78	64.29	64.64	499267
2022-12-21	64.85	65.20	64.67	65.00	582216
2022-12-22	65.07	65.16	64.12	64.57	650679
2022-12-23	64.65	65.13	64.32	64.61	287713
2022-12-27	64.38	64.56	64.16	64.25	399175
2022-12-28	64.17	64.45	63.64	63.71	744932
2022-12-29	64.05	64.54	63.87	64.35	555283
2022-12-30	64.13	64.45	64.03	64.34	592112
2023-01-03	64.51	64.84	63.99	64.11	1000635
2023-01-04	64.42	65.07	64.36	64.83	772045
2023-01-05	64.70	64.83	64.42	64.52	1441065
2023-01-06	64.90	65.23	64.53	64.99	1013676
2023-01-09	65.41	65.72	65.29	65.46	554812
2023-01-10	65.51	65.97	64.86	65.94	364269
2023-01-11	66.00	66.27	65.85	66.26	929599
2023-01-12	66.35	66.79	66.02	66.71	652942
2023-01-13	66.55	67.22	66.55	67.07	419132
2023-01-17	66.87	67.41	66.87	67.28	899462
2023-01-18	67.94	67.94	67.00	67.08	690027
2023-01-19	66.51	67.34	66.40	66.68	607307
2023-01-20	66.73	67.34	66.73	67.30	2400343
2023-01-23	67.50	67.99	67.50	67.88	442494
2023-01-24	67.85	67.99	67.57	67.82	842122
2023-01-25	66.87	67.77	66.87	67.70	363923
2023-01-26	67.93	68.13	67.64	67.90	350196
2023-01-27	68.06	68.44	67.74	68.32	401072
2023-01-30	68.13	68.42	67.80	67.83	428448
2023-01-31	67.84	68.56	67.83	68.15	926098
2023-02-01	67.88	69.01	67.88	68.67	452399
2023-02-02	68.83	69.76	68.83	69.54	578084
2023-02-03	68.93	69.63	68.81	69.09	873486
2023-02-06	68.76	68.97	68.50	68.56	867784
2023-02-07	68.67	69.01	68.32	68.80	1329940
2023-02-08	68.94	69.18	67.82	68.87	520442
2023-02-09	69.04	69.31	68.19	68.46	685773
2023-02-10	68.18	68.37	67.95	68.23	350987
2023-02-13	68.08	68.98	68.08	68.81	5533516
2023-02-14	68.48	69.08	68.41	68.91	1211145
2023-02-15	68.48	69.25	68.48	69.22	698183
2023-02-16	68.83	69.29	68.52	68.64	800808
2023-02-17	68.41	68.74	68.03	68.31	732778
2023-02-21	67.86	68.00	67.37	67.46	702684
2023-02-22	67.42	67.81	67.27	67.55	911925
2023-02-23	68.12	68.20	67.20	67.68	460035
2023-02-24	67.32	67.43	67.01	67.15	519980
2023-02-27	67.72	67.75	67.01	67.22	1039336
2023-02-28	66.91	67.37	66.81	66.90	1075992
2023-03-01	67.03	67.22	66.72	67.01	591040
2023-03-02	66.42	67.33	66.36	67.26	560597
2023-03-03	67.41	67.97	67.33	67.77	491024
2023-03-06	67.68	68.19	67.47	67.62	352052
2023-03-07	67.50	68.08	67.27	67.41	741296
2023-03-08	67.57	67.57	67.13	67.41	216759
2023-03-09	67.62	67.62	66.50	66.54	543423
2023-03-10	66.38	66.40	65.58	65.68	1206802
2023-03-13	65.06	65.58	64.45	65.04	4856713
2023-03-14	65.51	65.82	64.39	65.02	18483079
2023-03-15	64.79	65.13	64.43	64.87	1704118
2023-03-16	65.12	65.64	64.46	65.47	834975
2023-03-17	65.20	65.60	64.84	64.99	956332
2023-03-20	64.90	65.33	64.84	65.14	714933
2023-03-21	65.38	65.99	65.38	65.88	753491
2023-03-22	65.71	66.25	65.42	65.49	438304
2023-03-23	65.48	66.12	65.29	65.52	324260
2023-03-24	65.25	65.59	65.14	65.39	316150
2023-03-27	65.95	65.95	65.38	65.57	408167
2023-03-28	65.69	65.91	65.41	65.54	437099
2023-03-29	65.80	66.10	65.73	66.04	400094
2023-03-30	66.19	66.50	66.19	66.37	612259
2023-03-31	66.40	67.16	66.15	66.96	1059685
2023-04-03	66.97	66.97	66.55	66.86	723891
2023-04-04	66.86	66.98	66.39	66.53	913714
2023-04-05	66.26	66.63	66.11	66.25	938289
2023-04-06	66.06	66.46	66.00	66.30	685048
2023-04-10	66.03	66.68	66.03	66.52	903413
2023-04-11	66.77	66.92	66.53	66.77	298189
2023-04-12	66.91	67.13	66.57	66.64	836144
2023-04-13	66.83	67.09	66.70	67.06	504820
2023-04-14	67.16	67.16	66.63	66.87	449999
2023-04-17	66.66	67.22	66.66	67.13	638992
2023-04-18	67.19	67.21	66.90	67.02	392828
2023-04-19	66.90	67.09	66.32	66.84	670853
2023-04-20	66.55	66.89	66.51	66.68	536106
2023-04-21	66.85	66.85	66.31	66.62	501273
2023-04-24	66.78	66.81	66.40	66.74	1076936
2023-04-25	66.45	66.57	65.78	65.86	1014237
2023-04-26	65.80	66.16	65.62	65.75	1041461
2023-04-27	65.87	65.96	65.55	65.81	656231
2023-04-28	65.64	66.11	65.64	65.98	767925
2023-05-01	65.74	66.29	65.74	66.05	718199
2023-05-02	65.81	66.12	65.33	65.50	481503
2023-05-03	65.72	65.99	65.43	65.50	768722
2023-05-04	65.52	65.66	65.31	65.49	600017
2023-05-05	65.71	66.11	65.43	66.07	814032
2023-05-08	66.05	66.26	65.55	66.20	368965
2023-05-09	66.02	66.26	65.55	66.16	538592
2023-05-10	66.23	66.67	65.74	66.34	543286
2023-05-11	66.23	66.52	66.15	66.33	706699
2023-05-12	66.26	66.74	65.94	66.31	444011
2023-05-15	66.42	66.64	66.20	66.58	485935
2023-05-16	66.40	66.50	66.07	66.18	695349
2023-05-17	66.29	66.65	66.11	66.42	633193
2023-05-18	66.40	66.72	66.14	66.58	565453
2023-05-19	66.64	66.90	66.41	66.53	850425
2023-05-22	66.46	66.97	66.41	66.73	775167
2023-05-23	66.71	66.95	66.33	66.48	1019412
2023-05-24	66.44	66.55	66.17	66.39	1132257
2023-05-25	66.51	66.54	66.12	66.33	1165436
2023-05-26	66.26	66.80	65.86	66.64	494929
2023-05-30	66.80	67.21	66.62	66.90	7507413
2023-05-31	66.68	66.96	66.52	66.72	1368754
2023-06-01	66.88	67.14	66.38	67.03	1212979
2023-06-02	67.35	67.72	67.20	67.60	920534
2023-06-05	67.60	68.00	67.58	67.94	2485852
2023-06-06	67.79	68.34	67.79	68.30	1098334
2023-06-07	68.32	68.67	68.07	68.16	1222963
2023-06-08	68.27	68.60	67.93	68.42	1167658
2023-06-09	68.59	68.79	68.22	68.31	788450
2023-06-12	68.51	68.74	68.35	68.68	1182256
2023-06-13	68.80	69.17	68.60	69.10	961212
2023-06-14	69.01	69.32	68.80	69.05	931683
2023-06-15	68.86	69.60	68.85	69.44	1051404
2023-06-16	69.60	69.72	69.31	69.43	719689
2023-06-20	69.12	69.45	69.04	69.39	769585
2023-06-21	69.23	69.66	68.92	69.40	10037542
2023-06-22	69.04	69.37	68.99	69.27	1187284
2023-06-23	69.00	69.17	68.79	68.79	838339
2023-06-26	68.71	69.16	68.68	68.79	546148
2023-06-27	68.81	69.33	68.72	69.20	1123628
2023-06-28	69.24	69.66	69.15	69.49	1087722
2023-06-29	69.39	69.73	69.39	69.64	601978
2023-06-30	69.71	70.23	69.71	69.86	934037
2023-07-03	70.74	70.74	69.99	70.35	973135
2023-07-05	70.25	70.54	70.10	70.38	1448900
2023-07-06	69.82	70.12	69.38	69.59	1086957
2023-07-07	69.60	70.19	69.29	69.72	932632
2023-07-10	69.90	70.45	69.84	70.32	447866
2023-07-11	70.37	70.76	70.33	70.66	491739
2023-07-12	71.36	71.36	70.69	70.82	556441
2023-07-13	70.88	71.42	70.84	71.31	760113
2023-07-14	71.34	71.40	70.88	70.95	543960
2023-07-17	71.09	71.50	70.99	71.50	1667476
2023-07-18	71.50	71.69	71.32	71.61	1138450
2023-07-19	71.64	71.89	71.50	71.66	850424
2023-07-20	71.35	71.61	71.02	71.09	804074
2023-07-21	71.26	71.46	71.10	71.21	697155
2023-07-24	71.19	71.46	71.00	71.21	823402
2023-07-25	71.27	71.44	71.07	71.23	836077
2023-07-26	71.16	71.41	71.04	71.27	1013027
2023-07-27	71.39	71.73	70.94	71.05	1056341
2023-07-28	71.34	71.73	71.34	71.69	1252283
2023-07-31	71.85	71.99	71.72	71.82	1078014
2023-08-01	71.71	71.80	71.44	71.60	1328978
2023-08-02	71.22	71.26	70.60	70.67	918719
2023-08-03	70.52	70.72	70.11	70.46	910376
2023-08-04	70.78	70.89	70.01	70.30	1208607
2023-08-07	70.59	70.63	70.22	70.63	1508410
2023-08-08	70.18	70.44	69.93	70.16	1152600
2023-08-09	70.27	70.40	69.87	69.89	580893
2023-08-10	70.08	70.39	69.74	69.76	743710
2023-08-11	69.60	69.94	69.39	69.86	838978
2023-08-14	69.85	70.09	69.61	70.01	345348
2023-08-15	69.75	69.99	69.45	69.46	917099
2023-08-16	69.30	69.49	69.09	69.15	457809
2023-08-17	69.29	69.29	68.54	68.60	967136
2023-08-18	68.35	68.59	68.22	68.59	981914
2023-08-21	68.67	68.86	68.53	68.67	460978
2023-08-22	68.96	68.96	68.26	68.26	1120111
2023-08-23	68.62	69.05	68.62	68.89	695148
2023-08-24	69.02	69.09	68.28	68.37	1692338
2023-08-25	68.49	68.68	68.28	68.57	1517702
2023-08-28	68.75	68.94	68.53	68.73	645987
2023-08-29	68.64	69.40	68.64	69.31	840408
2023-08-30	69.38	69.71	69.34	69.63	432608
2023-08-31	69.65	69.85	69.65	69.62	841700
2023-09-01	69.96	69.96	69.54	69.70	803172
2023-09-05	69.77	69.78	69.28	69.54	852218
2023-09-06	69.38	69.65	69.21	69.38	690883
2023-09-07	68.97	69.25	68.93	69.05	1098380
2023-09-08	69.18	69.23	68.95	69.04	492531
2023-09-11	69.30	69.50	69.08	69.25	783521
2023-09-12	69.15	69.39	69.07	69.15	322251
2023-09-13	69.22	69.22	69.01	69.04	276553
2023-09-14	69.18	69.48	69.08	69.41	411805
2023-09-15	69.21	69.38	68.99	69.01	445902
2023-09-18	68.88	69.00	68.67	68.67	412444
2023-09-19	68.78	68.88	68.63	68.84	804916
2023-09-20	68.92	69.23	68.55	68.55	278505
2023-09-21	68.20	68.37	67.96	68.01	642413
2023-09-22	68.19	68.19	67.78	67.80	587144
2023-09-25	67.52	67.91	67.52	67.84	274110
2023-09-26	67.58	67.83	67.49	67.56	779289
2023-09-27	67.61	67.82	67.43	67.73	585677
2023-09-28	67.56	68.00	67.00	67.89	377495
2023-09-29	68.02	68.20	67.60	67.68	1001924
2023-10-02	67.42	67.89	66.91	67.41	1180306
2023-10-03	67.02	67.26	66.54	66.62	2065176
2023-10-04	66.55	66.68	66.39	66.64	2197265
2023-10-05	66.64	66.73	66.33	66.45	433434
2023-10-06	66.45	67.07	66.35	66.97	559003
2023-10-09	66.73	66.97	66.61	66.84	930441
2023-10-10	66.81	67.49	66.81	67.38	1040372
2023-10-11	67.49	67.60	67.25	67.48	630587
2023-10-12	67.44	67.44	66.91	67.05	374192
2023-10-13	67.09	67.20	66.74	66.82	366736
2023-10-16	66.79	67.19	66.79	67.09	495208
2023-10-17	66.90	67.37	66.90	67.22	339165
2023-10-18	67.05	67.26	66.56	66.67	954772
2023-10-19	66.63	66.78	66.08	66.16	971531
2023-10-20	66.30	66.30	65.70	65.72	478126
2023-10-23	65.51	65.84	65.39	65.47	6598243
2023-10-24	65.61	66.10	65.61	65.77	8459233
2023-10-25	65.75	65.79	65.30	65.33	566765
2023-10-26	65.20	65.44	65.02	65.12	753551
2023-10-27	65.19	65.28	64.84	64.89	462377
2023-10-30	65.07	65.07	64.64	64.68	1084772
2023-10-31	64.56	64.95	64.56	64.70	916231
2023-11-01	64.81	64.93	64.64	64.91	859986
2023-11-02	65.10	65.66	65.10	65.66	1230104
2023-11-03	65.88	66.53	65.88	66.47	2726852
2023-11-06	66.63	66.65	65.97	66.02	827673
2023-11-07	66.08	66.34	65.94	66.22	674962
2023-11-08	66.25	66.38	66.04	66.17	409605
2023-11-09	66.21	66.28	65.60	65.64	740188
2023-11-10	65.69	65.94	65.66	65.89	475730
2023-11-13	65.84	66.12	65.77	66.05	992261
2023-11-14	66.65	67.20	66.65	67.09	583578
2023-11-15	67.26	67.60	66.77	67.32	752920
2023-11-16	67.18	67.18	66.92	67.06	480022
2023-11-17	67.01	67.37	67.01	67.34	344710
2023-11-20	67.45	67.75	67.34	67.71	730408
2023-11-21	67.68	67.83	67.33	67.43	324780
2023-11-22	67.53	67.66	67.45	67.57	285993
2023-11-24	67.61	67.71	67.26	67.71	110243
2023-11-27	67.53	67.80	67.52	67.71	583003
2023-11-28	67.59	67.89	67.58	67.85	616402
2023-11-29	68.02	68.54	68.02	68.29	489360
2023-11-30	68.30	68.38	68.14	68.25	906924
2023-12-01	68.32	69.03	68.09	69.02	1405083
2023-12-04	68.75	69.21	68.62	69.11	478997
2023-12-05	68.92	69.06	68.83	68.93	560911
2023-12-06	69.12	69.27	68.98	69.00	533463
2023-12-07	68.96	69.36	68.96	69.36	321139
2023-12-08	69.21	69.50	69.21	69.41	188095
2023-12-11	69.45	69.61	69.45	69.60	429651
2023-12-12	69.52	69.62	69.32	69.49	538012
2023-12-13	69.58	70.44	69.45	70.44	566866
2023-12-14	70.82	71.55	70.82	71.47	730624
2023-12-15	71.55	71.64	71.37	71.26	567672
2023-12-18	71.63	71.63	71.28	71.40	464258
2023-12-19	71.57	71.91	71.57	71.84	483698
2023-12-20	71.76	71.89	71.18	71.22	825995
2023-12-21	71.46	71.78	71.34	71.78	472191
2023-12-22	71.99	72.04	71.76	71.87	238419
2023-12-26	71.84	72.23	71.84	72.15	476414
2023-12-27	72.29	72.54	72.21	72.47	600166
2023-12-28	72.42	72.59	72.36	72.44	441400
2023-12-29	72.50	72.55	72.10	72.15	352534
2024-01-02	71.87	71.98	71.37	71.56	948829
2024-01-03	70.77	71.10	70.77	70.81	865311
2024-01-04	70.67	70.94	70.53	70.62	748016
2024-01-05	70.56	70.87	70.53	70.73	573350
2024-01-08	70.62	71.22	70.62	71.19	277945
2024-01-09	71.04	71.27	70.92	71.13	385754
2024-01-10	71.04	71.43	71.04	71.37	412463
2024-01-11	71.49	71.61	71.02	71.34	1303409
2024-01-12	71.37	71.57	71.17	71.26	585395
2024-01-16	71.06	71.30	70.86	71.02	384213
2024-01-17	70.55	70.72	70.50	70.67	360656
2024-01-18	70.88	71.00	70.54	70.76	468501
2024-01-19	70.96	71.14	70.76	71.11	729435
2024-01-22	71.26	71.67	71.26	71.54	507820
2024-01-23	71.60	71.65	71.31	71.45	407080
2024-01-24	71.75	71.75	71.23	71.27	733822
2024-01-25	71.42	71.47	71.22	71.36	375957
2024-01-26	71.22	71.47	71.22	71.26	433377
2024-01-29	71.26	71.79	71.26	71.76	400612
2024-01-30	71.63	71.87	71.55	71.60	450430
2024-01-31	71.51	71.78	71.14	71.05	508688
2024-02-01	71.33	71.52	71.05	71.52	583139
2024-02-02	71.31	71.53	71.17	71.43	504335
2024-02-05	71.26	71.36	70.87	70.96	371509
2024-02-06	71.04	71.38	70.99	71.37	496884
2024-02-07	71.34	71.60	71.26	71.51	235916
2024-02-08	71.54	71.89	71.37	71.85	257643
2024-02-09	72.00	72.20	71.90	72.14	269539
2024-02-12	72.27	72.47	72.10	72.26	326974
2024-02-13	71.57	71.82	71.25	71.44	564392
2024-02-14	71.75	72.04	71.70	71.98	258883
2024-02-15	72.00	72.31	72.00	72.21	388600
2024-02-16	71.93	72.18	71.88	71.91	247367
2024-02-20	71.57	71.92	71.48	71.59	974880
2024-02-21	71.17	71.17	70.46	70.65	597821
2024-02-22	71.03	71.03	70.66	70.73	877093
2024-02-23	70.89	71.03	70.76	70.92	655366
2024-02-26	70.82	71.27	70.82	71.14	421198
2024-02-27	71.45	71.60	71.31	71.55	432463
2024-02-28	71.10	71.61	71.10	71.49	414252
2024-02-29	71.59	71.88	71.45	71.55	1369672
2024-03-01	71.56	71.97	71.44	71.97	523949
2024-03-04	71.99	72.15	71.84	72.02	747873
2024-03-05	71.86	71.92	71.33	71.43	523605
2024-03-06	72.02	72.02	71.51	71.65	707268
2024-03-07	71.84	72.09	71.76	72.06	397626
2024-03-08	72.17	72.62	72.07	72.20	467955
2024-03-11	72.26	72.45	72.12	72.20	578403
2024-03-12	72.40	72.44	72.10	72.43	364090
2024-03-13	72.49	72.77	72.49	72.61	464139
2024-03-14	72.80	72.82	71.93	72.18	1439038
2024-03-15	71.94	72.03	71.73	71.81	818925
2024-03-18	71.97	72.07	71.67	71.72	710912
2024-03-19	71.55	71.70	71.29	71.64	350348
2024-03-20	71.66	72.33	71.66	72.30	413087
2024-03-21	72.50	72.89	72.43	72.64	705170
2024-03-22	72.65	72.65	72.34	72.45	354497
2024-03-25	72.45	72.95	72.27	72.77	628386
2024-03-26	72.80	73.03	72.77	72.77	251020
2024-03-27	72.95	73.21	72.79	73.18	674248
2024-03-28	72.96	73.44	72.96	72.94	495696
2024-04-01	72.90	73.06	72.69	72.78	652264
2024-04-02	72.29	72.42	72.05	72.20	481505
2024-04-03	71.96	72.41	71.96	72.26	1040350
2024-04-04	72.46	72.81	71.96	71.96	536713
2024-04-05	72.04	72.32	71.96	72.04	547895
2024-04-08	72.15	72.43	72.15	72.30	449510
2024-04-09	72.48	72.53	72.09	72.44	236665
2024-04-10	72.10	72.23	71.79	71.95	681144
2024-04-11	72.15	72.18	71.74	72.09	450729
2024-04-12	71.88	71.92	71.15	71.22	429742
2024-04-15	71.49	71.49	70.38	70.46	361715
2024-04-16	70.35	70.35	70.02	70.14	1214334
2024-04-17	70.29	70.43	69.92	70.01	237935
2024-04-18	70.07	70.46	69.94	70.00	332520
2024-04-19	69.84	70.11	69.45	69.60	1312162
2024-04-22	69.67	70.21	69.62	70.01	464990
2024-04-23	70.17	70.86	70.16	70.73	241491
2024-04-24	70.76	71.02	70.41	70.63	1023783
2024-04-25	70.03	70.54	69.99	70.43	297247
2024-04-26	70.71	70.77	70.35	70.73	241936
2024-04-29	70.76	70.98	70.69	70.93	233787
2024-04-30	70.71	70.76	70.25	70.18	359744
2024-05-01	69.82	70.71	69.82	69.97	824838
2024-05-02	70.29	70.72	70.06	70.57	576873
2024-05-03	71.08	71.54	71.01	71.19	817087
2024-05-06	71.53	71.83	71.39	71.83	383618
2024-05-07	71.90	71.93	71.62	71.64	311680
2024-05-08	71.47	71.48	71.23	71.30	195794
2024-05-09	71.46	71.72	71.38	71.69	292882
2024-05-10	71.78	71.84	71.40	71.46	338091
2024-05-13	71.50	71.84	71.50	71.59	281612
2024-05-14	71.70	72.07	71.58	72.07	517363
2024-05-15	72.36	72.66	72.17	72.63	933436
2024-05-16	72.65	72.66	72.40	72.40	396697
2024-05-17	72.24	72.58	72.21	72.45	286158
2024-05-20	72.53	72.85	72.40	72.80	257636
2024-05-21	72.54	72.69	72.51	72.57	510050
2024-05-22	72.50	72.68	72.32	72.43	378948
2024-05-23	72.61	72.66	71.68	71.75	797921
2024-05-24	71.80	72.24	71.80	72.22	119784
2024-05-28	72.37	72.43	72.08	72.24	600308
2024-05-29	71.94	71.94	71.61	71.69	645592
2024-05-30	71.70	71.84	71.46	71.54	361193
2024-05-31	71.92	71.92	71.22	71.54	467761
2024-06-03	71.78	71.92	71.34	71.57	483557
2024-06-04	71.56	71.71	71.48	71.60	242735
2024-06-05	71.89	72.30	71.66	72.30	230957
2024-06-06	72.15	72.20	71.80	71.83	680387
2024-06-07	71.71	71.90	71.55	71.73	300172
2024-06-10	71.59	71.98	71.47	71.90	151912
2024-06-11	71.68	71.78	71.48	71.70	362687
2024-06-12	72.22	72.57	72.16	72.29	494374
2024-06-13	72.33	72.38	71.84	71.91	351085
2024-06-14	71.74	71.74	71.41	71.52	303192
2024-06-17	71.50	71.68	71.28	71.53	545470
2024-06-18	71.57	71.69	71.52	71.69	194374
2024-06-20	71.58	71.68	71.10	71.42	683638
2024-06-21	71.34	71.62	71.32	71.59	345912
2024-06-24	71.43	71.85	71.38	71.55	413841
2024-06-25	71.57	71.84	71.57	71.73	617300
2024-06-26	71.65	71.96	71.65	71.91	455396
2024-06-27	71.89	72.26	71.80	72.19	529971
2024-06-28	72.24	72.49	71.96	71.98	287897
2024-07-01	72.01	72.01	71.79	71.90	321349
2024-07-02	71.69	72.02	71.62	72.01	333469
2024-07-03	72.01	72.16	71.76	72.06	371761
2024-07-05	72.14	72.21	72.00	72.21	296161
2024-07-08	72.41	72.45	72.04	72.33	404986
2024-07-09	72.41	72.41	72.09	72.14	554479
2024-07-10	72.18	72.44	72.10	72.42	286031
2024-07-11	72.50	73.08	72.41	73.06	235151
2024-07-12	73.03	73.73	73.03	73.55	453693
2024-07-15	73.86	73.86	73.48	73.66	490472
2024-07-16	73.63	74.30	73.63	74.27	243786
2024-07-17	73.69	74.12	73.49	73.58	401125
2024-07-18	73.16	73.91	73.02	73.11	230758
2024-07-19	72.93	73.28	72.93	73.16	203425
2024-07-22	73.48	73.76	73.25	73.61	187083
2024-07-23	73.67	73.77	73.45	73.71	140795
2024-07-24	73.15	73.65	72.79	72.79	217680
2024-07-25	72.90	73.20	72.62	72.70	180560
2024-07-26	72.77	73.13	72.66	73.01	212919
2024-07-29	73.05	73.28	72.94	73.04	1498690
2024-07-30	73.32	73.32	72.74	72.95	164011
2024-07-31	73.32	73.63	73.06	73.44	844892
2024-08-01	73.76	73.76	72.52	72.65	731567
2024-08-02	72.41	72.50	71.58	71.82	799635
2024-08-05	70.64	71.43	70.12	71.19	518745
2024-08-06	71.41	71.84	71.25	71.45	512874
2024-08-07	71.76	71.96	71.19	71.21	425717
2024-08-08	71.28	72.00	71.12	71.89	696258
2024-08-09	72.25	72.29	71.92	72.18	251382
2024-08-12	72.14	72.22	71.94	72.02	329193
2024-08-13	72.08	72.52	71.72	72.44	310025
2024-08-14	72.37	72.49	72.20	72.30	332567
2024-08-15	72.62	73.00	72.22	72.89	430722
2024-08-16	72.85	73.16	72.85	73.10	583935
2024-08-19	73.08	73.46	72.87	73.46	230601
2024-08-20	73.50	73.56	73.27	73.34	683210
2024-08-21	73.39	73.60	73.34	73.58	431402
2024-08-22	73.69	73.72	73.40	73.47	206242
2024-08-23	73.64	74.16	73.31	74.14	502702
2024-08-26	74.19	74.21	74.02	74.07	345459
2024-08-27	74.01	74.16	73.87	74.16	318227
2024-08-28	74.03	74.07	73.68	73.85	236713
2024-08-29	73.88	74.29	73.88	74.04	221784
2024-08-30	74.35	74.35	73.97	74.16	449000
2024-09-03	73.96	74.14	73.17	73.39	592329
2024-09-04	73.03	73.60	72.93	73.32	500749
2024-09-05	73.38	73.53	73.17	73.28	410390
2024-09-06	73.41	73.54	72.75	72.89	359093
2024-09-09	73.00	73.26	72.86	73.12	442664
2024-09-10	73.16	73.34	72.90	73.19	300769
2024-09-11	73.05	73.71	72.91	73.69	454000
2024-09-12	73.74	74.03	73.60	73.91	305398
2024-09-13	73.97	74.46	73.97	74.44	272853
2024-09-16	74.44	74.69	74.44	74.69	697493
2024-09-17	74.99	75.03	74.70	74.82	375595
2024-09-18	74.72	75.32	74.65	74.76	792449
2024-09-19	75.42	75.57	75.21	75.42	301103
2024-09-20	75.37	75.43	75.12	75.33	370323
2024-09-23	75.65	75.65	75.44	75.58	335599
2024-09-24	75.75	76.02	75.58	75.96	8174243
2024-09-25	75.91	75.91	75.60	75.71	2735436
2024-09-26	76.17	76.22	75.89	76.21	443904
2024-09-27	76.31	76.68	76.30	76.59	247173
2024-09-30	76.67	76.73	76.35	76.52	505308
2024-10-01	76.55	76.60	75.98	76.34	649766
2024-10-02	76.33	76.50	76.12	76.47	684965
2024-10-03	76.04	76.31	76.01	76.21	581532
2024-10-04	76.50	76.66	76.32	76.66	474608
2024-10-07	76.57	76.62	76.24	76.38	570415
2024-10-08	76.40	76.48	76.27	76.36	443415
2024-10-09	76.37	76.69	76.22	76.58	355114
2024-10-10	76.59	76.70	76.37	76.60	453124
2024-10-11	76.64	77.47	76.63	77.45	947779
2024-10-14	77.51	77.63	77.36	77.50	378259
2024-10-15	77.70	77.75	77.30	77.42	507057
2024-10-16	77.45	77.65	77.37	77.59	317877
2024-10-17	77.66	77.66	77.33	77.36	306111
2024-10-18	77.58	77.70	77.48	77.70	234535
2024-10-21	77.69	77.69	77.19	77.47	271710
2024-10-22	77.27	77.49	77.27	77.49	312343
2024-10-23	77.37	77.39	76.79	77.02	1926969
2024-10-24	77.26	77.42	77.02	77.31	949224
2024-10-25	77.44	77.63	77.13	77.18	284660
2024-10-28	77.49	77.85	77.47	77.67	304804
2024-10-29	77.60	77.61	77.41	77.52	550238
2024-10-30	77.39	77.71	77.36	77.39	190574
2024-10-31	77.35	77.35	76.78	76.67	586617
2024-11-01	76.95	77.33	76.54	76.72	1717460
2024-11-04	76.73	77.18	76.73	76.92	432385
2024-11-05	77.17	77.48	77.09	77.45	578952
2024-11-06	78.91	78.91	77.68	78.20	1365062
2024-11-07	78.39	78.83	78.26	78.59	577836
2024-11-08	78.77	78.94	78.47	78.91	445686
2024-11-11	79.46	79.96	79.32	79.94	544811
2024-11-12	79.66	79.82	79.23	79.54	681522
2024-11-13	79.88	80.19	79.32	79.41	1056082
2024-11-14	79.47	79.56	78.84	78.85	254357
2024-11-15	78.79	78.87	78.48	78.74	463005
2024-11-18	78.83	79.34	78.77	79.21	750499
2024-11-19	79.16	79.93	78.98	79.89	721349
2024-11-20	80.14	80.48	79.94	80.27	1055097
2024-11-21	81.10	81.23	80.37	80.56	1493346
2024-11-22	80.61	81.34	80.57	81.12	1461746
2024-11-25	81.77	81.80	81.27	81.61	1330571
2024-11-26	81.89	81.89	81.08	81.28	1518684
2024-11-27	81.37	81.74	81.28	81.56	1256525
2024-11-29	81.86	82.11	81.77	81.72	634906
2024-12-02	81.50	82.24	81.34	82.24	7763414
2024-12-03	81.37	81.64	81.28	81.30	1455581
2024-12-04	81.43	81.85	81.32	81.64	543830
2024-12-05	82.16	82.19	81.44	81.45	614488
2024-12-06	81.71	82.01	81.57	81.78	263673
2024-12-09	81.89	82.18	81.37	81.42	411358
2024-12-10	80.72	81.21	80.60	80.60	1079749
2024-12-11	81.10	81.32	80.82	81.23	751209
2024-12-12	81.41	81.51	81.02	81.10	733866
2024-12-13	81.21	81.32	80.79	81.00	300396
2024-12-16	81.20	81.56	80.94	81.19	887830
2024-12-17	81.19	81.19	80.73	80.77	1061823
2024-12-18	80.71	80.87	78.69	78.56	1754913
2024-12-19	78.80	79.17	77.94	78.07	3164410
2024-12-20	78.07	79.16	77.93	78.97	454509
2024-12-23	79.01	79.09	78.44	78.74	612211
2024-12-24	78.95	79.32	78.73	79.30	173198
2024-12-26	79.22	79.53	79.00	79.44	830859
2024-12-27	79.16	79.18	78.53	78.73	892021
2024-12-30	78.41	78.44	77.74	78.17	739162
2024-12-31	78.39	78.41	77.79	77.89	556997
2025-01-02	78.43	78.48	77.74	78.00	886317
2025-01-03	78.36	79.06	78.29	79.02	484134
2025-01-06	79.48	79.65	79.24	79.53	1288020
2025-01-07	79.74	79.84	78.59	78.77	665456
2025-01-08	78.54	78.59	78.00	78.48	403103
2025-01-10	78.00	78.08	77.55	77.85	471619
2025-01-13	77.25	77.62	77.05	77.55	1650359
2025-01-14	78.05	78.20	77.67	77.98	549150
2025-01-15	78.86	79.08	78.06	78.90	533828
2025-01-16	78.98	79.45	78.84	79.27	925456
2025-01-17	79.85	80.06	79.24	79.90	710044
2025-01-21	80.26	80.71	79.95	80.45	908399
2025-01-22	80.67	80.74	80.22	80.33	1010978
2025-01-23	80.00	80.50	80.00	80.47	733976
2025-01-24	80.62	80.88	80.35	80.54	310189
2025-01-27	79.79	80.12	79.41	79.88	1034473
2025-01-28	79.98	80.19	79.68	80.08	359734
2025-01-29	80.10	80.26	79.76	80.08	652874
2025-01-30	80.41	80.79	80.37	80.64	481129
2025-01-31	80.69	80.90	80.15	80.17	377676
2025-02-03	79.20	80.09	78.93	79.92	718405
2025-02-04	79.93	80.26	79.86	80.18	480510
2025-02-05	80.37	80.45	80.02	80.33	303370
2025-02-06	80.81	80.81	80.21	80.47	494996
2025-02-07	80.19	80.95	80.19	80.46	335737
2025-02-10	80.50	80.82	80.50	80.71	463468
2025-02-11	80.63	80.72	80.20	80.32	386996
2025-02-12	79.73	80.66	79.73	80.58	302833
2025-02-13	80.41	81.11	80.41	81.06	299523
2025-02-14	81.24	81.40	81.01	81.32	337294
2025-02-18	81.28	81.77	81.16	81.58	350303
2025-02-19	81.44	81.64	81.21	81.24	281807
2025-02-20	81.12	81.30	80.53	80.88	616160
2025-02-21	81.17	81.65	79.74	79.87	317628
2025-02-24	79.95	79.95	79.06	79.30	442754
2025-02-25	79.40	79.40	78.42	78.76	403100
2025-02-26	79.40	79.75	79.09	79.18	1232493
2025-02-27	79.44	79.51	78.58	78.69	205219
2025-02-28	78.58	79.21	78.25	78.98	683357
2025-03-03	79.47	79.92	77.86	78.09	1114804
2025-03-04	77.48	78.48	76.97	77.83	658773
2025-03-05	77.98	78.76	77.77	78.68	546198
2025-03-06	78.17	78.39	77.32	77.57	629672
2025-03-07	77.11	77.75	76.63	77.55	663118
2025-03-10	76.92	76.92	75.58	75.99	553516
2025-03-11	76.00	76.67	75.57	76.31	4905974
2025-03-12	76.86	76.91	76.04	76.55	1540796
2025-03-13	76.40	76.59	75.84	76.02	1158116
2025-03-14	76.59	77.27	76.33	77.21	837024
2025-03-17	77.16	77.98	77.16	77.76	886438
2025-03-18	77.73	77.85	77.06	77.33	399574
2025-03-19	77.52	78.33	77.31	78.05	706261
2025-03-20	77.80	78.23	77.73	77.86	420655
2025-03-21	77.52	77.98	77.32	77.94	186052
2025-03-24	78.53	78.91	78.53	78.82	718087
2025-03-25	78.86	78.90	78.61	78.85	696723
2025-03-26	78.57	78.72	77.94	78.16	525087
2025-03-27	78.16	78.30	77.65	77.80	642771
2025-03-28	77.53	77.73	76.71	76.93	347379
2025-03-31	76.33	76.78	75.79	76.52	457977
2025-04-01	76.58	76.93	76.08	76.78	822116
2025-04-02	76.15	77.45	76.15	77.26	564973
2025-04-03	75.86	76.15	74.86	74.93	949677
2025-04-04	74.50	74.50	72.30	72.83	1246565
2025-04-07	71.66	73.50	70.56	72.41	1461113
2025-04-08	73.73	74.25	71.47	71.86	1099211
2025-04-09	71.95	75.00	71.29	74.80	803156
2025-04-10	73.74	73.93	72.58	73.05	867317
2025-04-11	73.17	73.85	72.76	73.60	832052
2025-04-14	74.36	74.80	74.02	74.52	612854
2025-04-15	74.80	75.05	74.47	74.64	460735
2025-04-16	74.25	74.65	73.79	74.25	333976
2025-04-17	74.34	74.87	74.15	74.63	389468
2025-04-21	74.36	74.43	73.55	73.92	488033
2025-04-22	74.19	75.10	74.19	75.08	596910
2025-04-23	76.30	76.47	75.75	75.91	821362
2025-04-24	76.12	76.75	76.05	76.68	159197
2025-04-25	76.67	77.23	76.67	77.20	744140
2025-04-28	77.22	77.45	76.85	77.45	902108
2025-04-29	77.35	77.88	77.08	77.70	421978
2025-04-30	76.92	77.65	76.78	77.39	489386
2025-05-01	77.66	78.04	77.40	77.74	1453753
2025-05-02	78.21	78.78	77.86	78.52	847481
2025-05-05	78.15	78.60	78.12	78.24	413940
2025-05-06	78.11	78.38	77.89	78.23	483972
2025-05-07	78.48	78.48	77.99	78.17	528120
2025-05-08	78.47	79.31	78.36	78.89	437540
2025-05-09	79.35	79.35	78.78	78.91	164448
2025-05-12	79.75	80.17	79.69	79.95	768688
2025-05-13	80.24	80.63	79.85	80.45	193944
2025-05-14	80.66	80.66	80.28	80.52	349636
2025-05-15	80.49	80.66	80.01	80.46	537266
2025-05-16	80.66	80.91	80.39	80.87	262362
2025-05-19	80.21	81.00	80.21	80.88	486245
2025-05-20	80.67	80.84	80.47	80.71	750072
2025-05-21	80.45	80.96	79.52	79.66	461874
2025-05-22	79.69	79.88	79.48	79.70	331065
2025-05-23	79.28	79.76	79.23	79.61	321016
2025-05-27	80.08	80.28	79.85	80.10	373782
2025-05-28	80.09	80.19	79.75	79.82	285484
2025-05-29	80.18	80.18	79.61	79.74	245874
2025-05-30	79.68	79.83	79.24	79.61	221936
2025-06-02	79.33	80.01	79.13	79.76	715748
2025-06-03	79.87	80.42	79.84	80.33	528457
2025-06-04	80.55	80.80	80.33	80.57	484442
2025-06-05	80.78	80.91	80.25	80.50	429471
2025-06-06	80.97	81.15	80.81	81.12	401195
2025-06-09	81.00	81.55	80.98	81.26	844470
2025-06-10	81.30	81.39	80.98	81.27	278834
2025-06-11	81.67	81.83	81.06	81.21	349578
2025-06-12	80.92	81.01	80.78	80.84	244025
2025-06-13	80.47	80.66	80.12	80.27	234747
2025-06-16	80.88	80.99	80.55	80.88	804017
2025-06-17	80.48	80.75	80.19	80.44	170158
2025-06-18	80.56	80.75	80.39	80.55	235821
2025-06-20	80.90	80.91	80.32	80.61	240960
2025-06-23	80.31	80.92	80.00	80.88	263708
2025-06-24	81.22	81.77	81.12	81.65	277038
2025-06-25	81.95	81.95	81.33	81.50	172004
2025-06-26	81.91	82.12	81.62	82.08	954800
2025-06-27	82.18	82.52	81.93	82.25	429137
2025-06-30	82.43	82.67	82.41	82.57	576722
2025-07-01	82.41	82.71	81.85	82.29	1122150
2025-07-02	82.11	82.83	82.00	82.73	608254
2025-07-03	83.04	83.29	83.00	83.10	402251
2025-07-07	83.10	83.16	82.69	82.88	497325
2025-07-08	83.16	83.19	82.78	83.09	268409
2025-07-09	83.29	83.48	82.92	83.46	262138
2025-07-10	83.68	84.00	83.49	83.82	278316
2025-07-11	83.78	83.92	83.47	83.61	182664
2025-07-14	83.59	84.25	83.56	84.23	680979
2025-07-15	84.06	84.49	84.06	84.24	460292
2025-07-16	84.30	84.67	83.98	84.62	283919
2025-07-17	84.72	85.58	84.42	84.80	431484
2025-07-18	85.59	85.60	85.00	85.19	238249
2025-07-21	85.60	85.60	84.91	84.96	274989
2025-07-22	85.02	85.38	84.35	85.28	3736009
2025-07-23	85.41	85.50	85.03	85.39	605146
2025-07-24	85.39	85.51	85.18	85.29	421671
2025-07-25	85.48	85.48	85.01	85.35	378459
2025-07-28	85.48	85.50	85.01	85.10	531408
2025-07-29	85.42	85.44	84.57	84.57	521585
2025-07-30	85.03	85.25	84.57	84.88	382545
2025-07-31	85.12	85.44	84.84	84.80	490407
2025-08-01	84.15	84.32	83.18	83.82	809332
2025-08-04	84.00	84.72	83.50	84.56	1023215
2025-08-05	84.97	85.00	84.06	84.39	423774
2025-08-06	84.61	84.61	83.98	84.27	474091
2025-08-07	84.73	84.89	84.22	84.68	1034244
2025-08-08	84.86	84.97	84.43	84.49	263962
2025-08-11	84.53	84.99	84.41	84.46	241356
2025-08-12	84.58	85.39	84.58	85.28	800716
2025-08-13	85.60	85.69	85.21	85.66	594214
2025-08-14	85.46	85.70	84.89	85.31	314253
2025-08-15	85.33	85.49	85.04	85.39	185334
2025-08-18	85.50	85.68	85.07	85.59	307985
2025-08-19	85.56	85.76	84.62	84.80	325209
2025-08-20	84.68	84.84	84.02	84.75	216656
2025-08-21	84.65	84.72	84.37	84.72	199472
2025-08-22	84.88	86.12	84.66	85.96	321593
2025-08-25	85.92	86.03	85.65	85.76	201070
2025-08-26	85.81	86.71	85.76	86.04	354696
2025-08-27	85.88	86.90	85.72	86.08	662192
2025-08-28	86.18	86.62	85.95	86.39	621665
2025-08-29	86.40	86.65	86.14	86.13	437741
2025-09-02	85.66	86.12	85.45	86.05	308711
2025-09-03	86.25	86.44	85.61	85.82	221293
2025-09-04	85.83	86.06	85.50	86.06	280842
2025-09-05	86.50	86.61	85.72	86.56	273167
2025-09-08	86.41	86.99	86.41	86.78	528185
2025-09-09	87.10	87.57	86.56	87.49	251626
2025-09-10	87.30	88.07	87.30	87.62	425248
2025-09-11	87.51	88.67	87.49	88.39	224404
2025-09-12	88.59	88.63	88.17	88.43	257455
2025-09-15	88.80	89.10	88.66	89.06	916139
2025-09-16	89.19	89.29	88.60	89.09	520194
2025-09-17	89.00	89.49	88.49	89.23	466905
2025-09-18	89.67	90.26	89.28	90.10	469645
2025-09-19	89.91	90.48	89.67	90.41	382379
2025-09-22	90.35	90.87	90.07	90.77	285593
2025-09-23	90.95	91.11	90.27	90.34	861581
2025-09-24	90.64	90.72	89.78	90.01	277459
2025-09-25	89.69	89.82	88.91	89.61	729466
2025-09-26	89.61	90.31	89.20	89.55	228104
2025-09-29	89.96	90.54	89.90	90.47	535242
2025-09-30	90.31	90.73	89.95	90.42	267299
2025-10-01	90.39	91.36	90.35	91.32	309714
2025-10-02	91.62	92.09	91.28	91.99	412694
2025-10-03	92.28	92.79	91.84	92.12	425148
2025-10-06	92.82	93.04	92.55	92.77	250827
2025-10-07	93.02	93.06	91.47	91.96	799434
2025-10-08	92.35	92.73	92.18	92.73	506187
2025-10-09	93.01	93.10	92.15	92.61	525836

Explore More About CWB

Coins representing dividend payouts and trends

CWB Dividend History

Discover SPDR Bloomberg Convertible'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

CWB Stock Split History

Discover SPDR Bloomberg Convertible'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

CWB Historical Prices

Explore SPDR Bloomberg Convertible's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics