DEM Historical Prices

Summary

Key Stock Metrics

39.36

(August 5, 2024)

52-Week Low

45.47

(September 24, 2024)

52-Week High

64.86

(May 2, 2011)

All-Time High

41.75

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-13	51.85	52.15	51.84	51.91	66400
2007-07-16	51.65	51.88	51.50	51.57	89300
2007-07-17	51.55	51.75	51.35	51.65	53500
2007-07-18	51.30	51.41	50.83	51.37	65200
2007-07-19	51.55	51.97	51.35	51.60	154900
2007-07-20	51.70	51.77	51.15	51.28	338200
2007-07-23	51.95	52.44	51.95	52.31	187700
2007-07-24	51.18	52.35	50.96	51.00	89000
2007-07-25	51.80	51.94	51.23	51.77	101500
2007-07-26	50.90	50.90	48.54	49.65	85300
2007-07-27	49.40	49.75	48.65	48.85	104100
2007-07-30	49.00	49.89	48.85	49.81	76200
2007-07-31	50.00	50.05	48.85	49.16	32800
2007-08-01	48.10	48.48	46.00	48.16	68100
2007-08-02	48.20	49.88	48.03	48.44	36700
2007-08-03	48.40	48.55	46.70	46.84	54500
2007-08-06	47.10	48.11	46.27	47.83	40700
2007-08-07	47.40	48.11	46.86	47.80	29200
2007-08-08	48.50	49.43	47.93	49.43	29600
2007-08-09	47.05	47.83	46.32	47.27	54700
2007-08-10	46.13	47.02	45.79	46.84	48300
2007-08-13	47.43	47.62	46.89	47.02	91700
2007-08-14	47.24	48.99	45.93	45.93	36600
2007-08-15	45.00	46.07	44.07	44.07	41700
2007-08-16	42.00	43.75	40.91	43.75	50600
2007-08-17	45.00	46.41	44.00	45.20	34300
2007-08-20	45.70	45.70	44.45	45.37	76000
2007-08-21	45.00	45.62	45.00	45.30	29500
2007-08-22	45.81	46.65	45.81	46.65	24200
2007-08-23	46.72	47.01	46.20	46.64	21800
2007-08-24	46.80	47.95	46.74	47.78	30200
2007-08-27	47.35	47.56	46.86	47.35	19600
2007-08-28	46.96	46.96	45.50	45.68	19700
2007-08-29	46.95	47.91	46.58	47.90	27500
2007-08-30	46.90	47.82	46.90	47.33	15900
2007-08-31	48.80	49.11	48.41	48.91	46700
2007-09-04	49.40	49.88	49.22	49.68	15300
2007-09-05	48.42	48.58	48.19	48.45	14300
2007-09-06	48.88	49.09	48.59	49.02	16600
2007-09-07	48.56	48.61	47.75	47.99	30500
2007-09-10	48.40	48.40	47.28	47.95	38300
2007-09-11	48.66	49.00	48.54	49.00	25800
2007-09-12	48.62	49.20	48.50	49.06	15500
2007-09-13	49.27	49.55	49.19	49.44	36900
2007-09-14	48.96	49.42	48.95	49.39	27000
2007-09-17	49.00	49.02	48.47	48.65	31600
2007-09-18	49.08	50.90	48.86	50.67	43500
2007-09-19	50.64	50.97	50.31	50.39	46500
2007-09-20	50.85	51.00	50.08	50.30	36800
2007-09-21	51.25	51.39	51.00	51.31	26900
2007-09-24	51.90	52.00	51.50	51.75	25400
2007-09-25	51.39	51.76	51.34	51.76	20400
2007-09-26	52.08	52.22	51.83	52.00	23600
2007-09-27	52.55	52.88	52.27	52.78	32400
2007-09-28	52.85	52.85	52.19	52.38	35400
2007-10-01	52.99	53.96	52.90	53.91	27800
2007-10-02	53.98	54.06	53.46	53.79	64200
2007-10-03	53.55	53.74	52.90	52.90	127000
2007-10-04	53.45	53.60	53.01	53.58	25000
2007-10-05	54.25	55.33	54.17	55.02	66900
2007-10-08	54.75	54.75	54.24	54.55	40100
2007-10-09	54.86	55.14	54.66	55.12	39200
2007-10-10	55.15	55.24	54.73	55.24	28500
2007-10-11	55.85	55.85	54.17	54.80	83800
2007-10-12	55.00	55.47	54.87	55.47	22600
2007-10-15	55.65	55.65	54.33	54.79	40000
2007-10-16	54.80	54.80	53.96	54.06	45000
2007-10-17	55.25	55.53	54.51	55.34	23900
2007-10-18	54.95	55.58	54.66	55.54	26300
2007-10-19	55.26	55.40	53.35	53.45	34600
2007-10-22	52.79	53.96	52.45	53.95	36600
2007-10-23	54.86	55.01	54.11	55.01	40000
2007-10-24	53.82	54.84	53.46	54.84	22700
2007-10-25	55.20	55.50	54.55	55.32	22500
2007-10-26	56.45	56.93	55.89	56.87	45300
2007-10-29	57.30	57.53	57.18	57.31	25300
2007-10-30	57.08	57.08	56.58	56.59	39600
2007-10-31	56.75	57.73	56.75	57.65	35900
2007-11-01	56.60	56.66	55.65	55.67	114100
2007-11-02	56.00	56.09	55.25	56.01	118400
2007-11-05	54.89	55.22	54.46	54.90	105600
2007-11-06	55.43	56.20	55.28	56.13	56000
2007-11-07	55.74	55.88	54.24	54.31	79700
2007-11-08	55.00	55.44	53.80	54.70	71850
2007-11-09	54.89	55.11	54.13	54.56	50900
2007-11-12	54.03	54.37	52.05	52.05	87420
2007-11-13	53.99	55.29	53.91	55.19	25400
2007-11-14	55.67	56.00	54.43	54.47	87300
2007-11-15	54.35	54.52	53.10	53.34	69100
2007-11-16	53.70	54.16	53.26	54.07	19600
2007-11-19	53.00	53.38	51.80	52.03	41500
2007-11-20	52.71	53.53	52.16	53.05	46180
2007-11-21	51.87	51.87	50.79	50.94	101100
2007-11-23	53.69	53.69	50.85	52.44	57200
2007-11-26	52.19	52.71	50.18	50.18	96800
2007-11-27	51.08	52.21	50.97	52.02	97200
2007-11-28	52.08	53.90	52.08	53.85	88500
2007-11-29	53.10	53.52	52.80	53.12	33700
2007-11-30	53.94	54.14	53.09	53.40	118500
2007-12-03	53.54	53.54	53.00	53.21	33600
2007-12-04	53.16	53.49	52.87	53.24	29200
2007-12-05	54.15	54.78	54.12	54.78	99200
2007-12-06	54.63	55.55	54.54	55.55	20700
2007-12-07	55.83	55.83	54.97	55.12	37200
2007-12-10	54.85	55.41	54.76	55.04	63300
2007-12-11	55.11	55.45	53.26	53.45	38400
2007-12-12	55.39	55.52	54.06	54.65	30500
2007-12-13	53.78	53.98	53.08	53.97	16400
2007-12-14	53.20	53.44	52.60	52.62	21400
2007-12-17	51.39	51.71	50.75	50.82	40000
2007-12-18	51.34	51.58	50.68	51.40	24700
2007-12-19	51.38	51.90	51.29	51.79	26400
2007-12-20	51.90	52.03	50.96	51.81	27300
2007-12-21	51.91	52.81	51.91	52.75	20100
2007-12-24	51.70	53.17	51.70	53.17	9000
2007-12-26	53.05	53.50	52.06	53.25	15700
2007-12-27	53.04	53.47	52.49	52.83	22600
2007-12-28	53.40	53.75	52.95	53.18	17600
2007-12-31	52.79	53.16	52.76	52.76	44400
2008-01-02	52.60	53.00	51.86	52.20	35100
2008-01-03	52.37	52.66	52.20	52.41	19600
2008-01-04	52.15	52.15	50.61	50.61	26200
2008-01-07	50.69	51.34	50.69	50.92	36800
2008-01-08	51.82	52.48	51.14	51.20	29800
2008-01-09	52.41	53.46	51.72	53.06	39100
2008-01-10	52.42	54.05	52.13	53.58	44000
2008-01-11	53.00	53.90	52.18	52.36	28100
2008-01-14	53.00	53.54	53.00	53.51	14450
2008-01-15	52.27	52.32	51.01	51.51	50400
2008-01-16	51.25	51.60	49.74	50.28	46700
2008-01-17	50.02	50.81	48.66	48.70	183600
2008-01-18	50.07	50.65	48.85	49.72	60100
2008-01-22	46.68	49.36	46.66	48.76	66700
2008-01-23	46.37	48.99	45.37	48.68	148800
2008-01-24	48.66	49.82	48.53	49.45	38550
2008-01-25	49.50	49.83	47.97	48.51	67700
2008-01-28	49.22	49.87	48.20	49.87	55000
2008-01-29	49.06	49.89	48.92	49.80	43200
2008-01-30	49.57	50.90	49.00	49.64	74647
2008-01-31	48.92	51.67	48.48	50.34	47100
2008-02-01	50.61	51.58	50.43	51.34	34600
2008-02-04	50.63	51.30	50.47	50.63	49000
2008-02-05	49.58	50.17	48.77	48.77	181629
2008-02-06	49.03	50.00	48.32	48.35	157400
2008-02-07	48.16	49.51	47.96	49.06	132849
2008-02-08	48.58	49.29	48.39	48.94	70000
2008-02-11	49.30	50.12	48.90	50.06	49900
2008-02-12	51.04	51.61	50.75	50.95	31900
2008-02-13	51.41	52.11	51.14	51.93	33300
2008-02-14	52.51	52.51	51.23	51.31	31000
2008-02-15	51.07	51.41	50.99	51.41	23200
2008-02-19	52.34	52.47	51.73	51.84	47000
2008-02-20	51.47	53.00	51.47	52.51	16800
2008-02-21	52.94	52.98	51.94	52.06	17600
2008-02-22	52.71	53.15	52.04	53.15	44600
2008-02-25	53.22	54.00	52.90	53.92	26700
2008-02-26	53.40	54.71	53.40	54.52	39354
2008-02-27	54.40	55.07	54.10	54.84	49700
2008-02-28	54.54	54.60	54.11	54.36	46000
2008-02-29	53.82	54.00	52.90	53.08	71500
2008-03-03	53.20	53.94	53.00	53.62	286663
2008-03-04	53.62	53.62	52.28	53.35	81200
2008-03-05	53.58	54.36	53.46	54.19	52600
2008-03-06	53.80	53.88	52.68	52.79	18000
2008-03-07	52.49	53.40	52.10	52.54	121953
2008-03-10	52.25	52.30	51.05	51.12	67900
2008-03-11	53.42	54.30	52.61	54.23	31300
2008-03-12	53.56	53.91	53.15	53.16	24200
2008-03-13	52.33	53.30	51.16	52.89	169500
2008-03-14	52.88	52.88	50.60	51.50	47200
2008-03-17	49.72	50.98	49.72	50.88	38800
2008-03-18	51.10	52.71	51.10	52.71	31800
2008-03-19	52.29	52.33	49.96	49.96	30100
2008-03-20	50.86	51.63	50.32	51.63	57100
2008-03-24	52.13	53.53	52.13	53.11	38200
2008-03-25	52.99	53.31	52.54	53.17	84300
2008-03-26	53.05	53.05	52.47	52.85	28300
2008-03-27	53.04	53.08	52.33	52.44	27000
2008-03-28	52.51	52.75	52.08	52.16	75762
2008-03-31	52.13	52.27	51.89	52.09	45800
2008-04-01	52.03	53.55	52.03	53.53	307600
2008-04-02	53.18	53.65	53.00	53.44	98900
2008-04-03	53.02	53.79	52.81	53.45	31600
2008-04-04	53.32	53.93	53.27	53.52	25627
2008-04-07	54.13	54.32	53.54	53.73	32768
2008-04-08	53.39	53.94	53.39	53.83	54800
2008-04-09	53.72	53.81	53.01	53.17	40500
2008-04-10	54.05	54.54	53.73	54.35	36100
2008-04-11	53.62	53.92	53.38	53.48	26818
2008-04-14	54.10	54.48	53.65	54.23	32998
2008-04-15	54.44	54.73	54.23	54.59	16522
2008-04-16	55.42	56.17	55.42	56.17	50377
2008-04-17	55.59	56.12	55.44	56.07	66937
2008-04-18	56.46	57.00	56.10	56.44	60509
2008-04-21	55.90	56.42	55.86	56.38	40566
2008-04-22	56.04	56.15	55.65	55.86	38012
2008-04-23	56.00	56.09	55.64	55.95	30335
2008-04-24	55.67	56.38	55.50	56.09	34811
2008-04-25	56.08	56.10	55.39	56.10	28225
2008-04-28	56.21	56.23	55.88	55.96	36470
2008-04-29	55.37	55.37	54.75	54.96	89961
2008-04-30	55.28	55.68	55.01	55.54	62257
2008-05-01	55.47	56.50	55.44	56.20	564247
2008-05-02	56.40	56.40	56.00	56.08	119559
2008-05-05	56.00	56.16	55.80	56.14	41529
2008-05-06	55.98	56.66	55.81	56.58	21822
2008-05-07	56.70	56.70	55.23	55.36	48738
2008-05-08	55.49	55.78	55.41	55.64	31842
2008-05-09	55.20	55.42	55.09	55.36	24775
2008-05-12	55.53	55.87	55.20	55.87	32100
2008-05-13	56.23	56.37	55.86	56.19	24307
2008-05-14	56.37	56.64	56.02	56.09	23932
2008-05-15	56.66	57.30	56.56	57.30	48322
2008-05-16	57.64	58.09	57.33	58.04	45040
2008-05-19	58.74	58.78	58.04	58.15	43955
2008-05-20	57.46	57.46	56.67	57.26	59354
2008-05-21	57.86	57.86	56.82	56.90	50499
2008-05-22	57.29	57.39	56.93	57.13	58844
2008-05-23	56.76	56.76	56.03	56.34	42826
2008-05-27	56.45	56.65	56.11	56.59	30481
2008-05-28	56.39	56.99	56.15	56.98	58883
2008-05-29	56.70	57.14	56.63	56.80	57351
2008-05-30	56.95	57.00	56.57	56.63	78914
2008-06-02	56.79	56.79	55.91	56.21	57021
2008-06-03	56.33	56.33	55.35	55.71	47794
2008-06-04	55.59	55.70	55.04	55.40	134882
2008-06-05	55.86	56.60	55.86	56.60	29248
2008-06-06	55.88	55.95	54.78	54.86	33321
2008-06-09	55.39	55.44	54.75	55.19	32536
2008-06-10	54.43	54.61	54.00	54.11	42081
2008-06-11	54.27	54.27	53.45	53.50	36242
2008-06-12	53.74	54.28	53.45	53.68	32010
2008-06-13	53.87	54.21	53.57	54.15	18429
2008-06-16	54.15	54.60	54.15	54.26	156691
2008-06-17	54.78	54.99	54.58	54.68	25673
2008-06-18	54.48	54.48	53.95	54.18	31552
2008-06-19	54.02	54.15	53.70	53.99	29662
2008-06-20	53.42	53.43	52.66	52.81	44578
2008-06-23	52.84	53.12	52.70	52.90	28241
2008-06-24	52.25	53.17	52.00	52.45	44922
2008-06-25	52.68	53.85	52.68	53.30	33280
2008-06-26	52.25	53.59	51.79	51.80	58470
2008-06-27	51.69	52.15	51.44	51.75	27476
2008-06-30	52.22	52.22	51.88	51.99	37417
2008-07-01	50.83	52.14	50.08	50.89	736012
2008-07-02	51.00	51.00	49.23	49.37	103755
2008-07-03	50.07	50.15	49.38	49.69	30118
2008-07-07	50.44	50.44	48.99	49.31	79336
2008-07-08	49.41	50.05	48.94	50.05	62483
2008-07-09	49.95	50.44	49.04	49.04	35190
2008-07-10	49.90	50.41	49.64	50.22	60229
2008-07-11	50.27	50.30	49.48	50.08	18153
2008-07-14	50.64	50.65	49.70	49.74	15183
2008-07-15	49.23	49.82	48.41	49.12	43929
2008-07-16	49.17	50.40	49.01	50.40	17527
2008-07-17	51.15	51.37	50.74	51.20	27979
2008-07-18	51.20	51.20	50.75	51.06	26762
2008-07-21	51.48	51.87	51.25	51.54	39429
2008-07-22	51.21	51.55	50.70	51.55	40291
2008-07-23	52.01	52.53	51.91	52.25	44180
2008-07-24	52.53	52.53	51.37	51.38	74703
2008-07-25	51.87	52.20	51.57	52.07	37613
2008-07-28	52.01	52.24	51.38	51.38	17229
2008-07-29	51.68	52.86	51.64	52.86	30965
2008-07-30	53.35	53.71	53.10	53.71	328480
2008-07-31	52.72	53.44	52.72	52.86	40427
2008-08-01	53.00	53.32	52.47	52.71	40551
2008-08-04	52.66	53.79	52.00	52.09	161641
2008-08-05	52.09	52.94	52.09	52.77	49420
2008-08-06	52.38	52.86	52.01	52.74	34921
2008-08-07	52.18	52.18	51.44	51.51	27405
2008-08-08	51.20	52.02	50.57	51.68	65322
2008-08-11	51.90	51.90	51.33	51.41	31954
2008-08-12	50.96	51.13	50.40	50.60	36204
2008-08-13	50.85	51.07	50.40	50.78	33278
2008-08-14	50.68	51.59	50.68	50.91	55600
2008-08-15	50.90	51.10	50.51	50.68	42670
2008-08-18	50.66	50.66	49.64	49.93	58583
2008-08-19	49.52	49.76	49.00	49.45	143863
2008-08-20	49.66	50.14	49.65	50.13	59638
2008-08-21	49.89	50.34	49.59	50.30	16153
2008-08-22	50.38	50.67	50.25	50.30	23100
2008-08-25	50.08	50.08	49.25	49.43	36859
2008-08-26	49.15	49.44	48.93	49.40	26613
2008-08-27	49.81	49.93	48.32	49.71	101425
2008-08-28	50.28	50.44	50.04	50.28	18362
2008-08-29	50.27	50.27	49.65	49.81	14926
2008-09-02	49.29	50.00	48.71	48.74	113162
2008-09-03	48.56	48.78	48.03	48.40	81091
2008-09-04	47.89	47.89	46.29	46.54	170972
2008-09-05	46.33	46.96	45.87	46.83	196397
2008-09-08	48.31	48.90	47.03	47.48	18609
2008-09-09	47.62	47.62	45.47	45.55	52739
2008-09-10	46.31	46.70	45.61	46.22	39217
2008-09-11	44.87	45.49	44.38	45.41	116487
2008-09-12	44.91	46.37	44.66	46.19	75390
2008-09-15	43.84	44.82	43.50	43.50	70420
2008-09-16	42.31	43.92	41.94	43.92	120149
2008-09-17	42.32	42.39	36.51	40.51	166998
2008-09-18	41.82	43.82	40.50	43.53	93108
2008-09-19	46.15	46.76	44.79	46.29	267317
2008-09-22	45.73	46.25	44.87	44.95	80118
2008-09-23	44.79	45.14	43.70	43.96	67225
2008-09-24	44.23	44.41	43.85	44.06	28074
2008-09-25	44.97	45.62	44.77	45.46	36374
2008-09-26	44.52	45.25	44.27	45.20	38293
2008-09-29	43.69	43.69	40.57	41.07	55777
2008-09-30	42.79	43.72	41.99	43.55	168298
2008-10-01	42.83	43.60	42.75	43.31	29807
2008-10-02	42.58	42.98	41.21	41.41	47464
2008-10-03	42.09	43.03	40.57	40.66	67824
2008-10-06	39.03	39.03	35.95	38.40	197983
2008-10-07	39.19	39.62	36.69	36.92	143183
2008-10-08	36.13	40.42	35.90	36.88	72614
2008-10-09	37.65	37.78	32.99	33.80	146594
2008-10-10	32.82	35.15	32.10	34.01	72410
2008-10-13	34.00	45.15	31.60	38.56	114497
2008-10-14	39.78	39.78	37.00	37.71	67696
2008-10-15	36.71	36.71	33.72	33.72	103425
2008-10-16	35.10	37.14	33.20	35.25	49041
2008-10-17	33.63	35.66	33.33	34.20	28587
2008-10-20	34.27	35.52	34.03	35.21	84660
2008-10-21	33.97	40.60	33.26	33.26	83081
2008-10-22	32.40	32.40	30.20	30.40	39276
2008-10-23	30.91	35.39	29.58	31.01	98396
2008-10-24	28.21	30.35	27.10	29.96	146180
2008-10-27	29.87	30.25	28.46	29.00	118497
2008-10-28	30.85	33.46	29.88	33.46	105153
2008-10-29	31.64	33.40	31.31	32.22	20871
2008-10-30	33.86	35.20	32.45	33.65	60566
2008-10-31	33.26	34.69	33.26	34.51	28516
2008-11-03	34.97	35.00	34.12	34.40	111498
2008-11-04	35.64	36.96	35.55	36.95	59489
2008-11-05	35.54	36.32	33.82	34.25	107160
2008-11-06	33.40	34.02	32.13	32.50	68667
2008-11-07	33.68	34.15	33.24	33.88	59542
2008-11-10	34.14	34.26	33.00	33.00	35910
2008-11-11	33.00	33.00	32.01	32.73	44541
2008-11-12	32.11	32.11	30.73	31.04	23430
2008-11-13	31.60	33.56	30.12	33.55	140709
2008-11-14	32.18	32.85	31.28	31.62	46220
2008-11-17	31.28	32.33	31.17	31.25	32646
2008-11-18	31.48	31.71	30.32	31.47	48734
2008-11-19	30.92	31.16	29.45	29.90	118809
2008-11-20	29.29	29.99	27.51	28.23	106928
2008-11-21	29.34	30.65	28.73	30.65	59803
2008-11-24	30.93	32.26	30.50	32.00	27345
2008-11-25	31.90	32.17	31.01	31.93	38450
2008-11-26	31.45	33.02	31.22	32.87	44552
2008-11-28	32.25	32.40	32.00	32.24	4717
2008-12-01	31.59	31.59	29.99	30.36	13799
2008-12-02	30.98	31.75	30.66	31.40	39508
2008-12-03	30.59	31.57	30.54	31.48	63518
2008-12-04	30.59	31.92	29.95	30.55	157463
2008-12-05	30.00	31.82	30.00	31.82	148002
2008-12-08	32.04	32.92	32.03	32.27	146133
2008-12-09	31.85	33.03	31.82	32.38	86324
2008-12-10	32.85	33.41	32.41	33.20	109639
2008-12-11	33.11	33.62	32.23	32.81	43228
2008-12-12	32.04	33.00	32.00	32.98	61986
2008-12-15	32.77	33.00	32.25	32.46	43044
2008-12-16	33.25	34.93	33.24	34.93	53212
2008-12-17	34.32	34.92	34.00	34.44	162749
2008-12-18	35.06	35.28	33.68	34.24	54761
2008-12-19	34.15	34.70	33.89	34.17	35358
2008-12-22	31.90	32.07	30.82	31.46	237808
2008-12-23	31.03	31.64	31.00	31.44	164790
2008-12-24	31.29	33.10	31.06	31.43	54950
2008-12-26	31.78	31.78	31.06	31.36	49709
2008-12-29	31.40	31.72	31.15	31.72	131153
2008-12-30	31.84	32.59	31.82	32.59	132675
2008-12-31	32.25	32.74	32.11	32.54	51800
2009-01-02	32.64	33.46	32.21	33.46	76967
2009-01-05	33.37	33.37	32.55	33.25	149193
2009-01-06	33.60	33.98	33.26	33.84	206720
2009-01-07	33.34	33.44	32.18	32.41	108337
2009-01-08	32.18	32.60	31.95	32.60	49875
2009-01-09	32.10	32.24	31.52	32.00	32027
2009-01-12	31.52	31.66	30.83	31.16	61523
2009-01-13	31.02	31.68	31.02	31.61	101781
2009-01-14	30.65	31.44	29.78	30.29	175334
2009-01-15	30.27	30.64	29.35	30.46	69146
2009-01-16	31.23	31.23	30.01	30.54	104421
2009-01-20	29.46	31.44	28.65	28.86	210195
2009-01-21	29.64	30.39	29.07	30.38	40171
2009-01-22	29.40	29.95	29.16	29.73	38809
2009-01-23	28.52	29.90	28.52	29.79	30653
2009-01-26	29.58	30.82	29.22	29.72	173628
2009-01-27	30.27	30.59	29.85	29.85	100298
2009-01-28	30.82	31.50	30.26	31.31	25941
2009-01-29	30.53	31.49	30.00	30.13	67024
2009-01-30	30.16	31.37	29.39	29.53	99098
2009-02-02	29.26	29.67	29.10	29.31	32821
2009-02-03	29.87	30.00	29.29	29.99	98799
2009-02-04	29.97	30.47	29.69	29.85	21999
2009-02-05	29.64	30.78	29.57	30.60	30966
2009-02-06	30.96	32.00	30.96	31.66	22560
2009-02-09	31.15	31.56	31.09	31.34	26678
2009-02-10	31.21	31.21	29.72	29.75	63115
2009-02-11	30.30	30.57	29.68	30.50	32442
2009-02-12	29.55	30.18	29.28	30.18	67392
2009-02-13	30.36	30.39	29.96	30.23	14622
2009-02-17	28.88	29.38	28.22	28.26	73932
2009-02-18	28.45	29.67	28.29	28.70	87395
2009-02-19	28.93	29.34	28.47	28.62	49033
2009-02-20	27.69	28.20	27.50	27.82	155430
2009-02-23	28.27	28.31	27.25	27.48	53803
2009-02-24	27.75	28.80	27.75	28.68	122368
2009-02-25	28.67	28.80	28.02	28.48	54687
2009-02-26	28.60	28.83	27.99	28.02	81283
2009-02-27	27.60	28.32	27.00	27.85	34257
2009-03-02	27.67	27.67	26.37	26.44	96896
2009-03-03	26.41	27.35	26.41	26.95	92612
2009-03-04	27.74	28.55	27.64	28.18	29717
2009-03-05	27.69	27.78	26.77	26.99	40440
2009-03-06	27.55	28.03	26.96	27.60	67260
2009-03-09	27.15	27.83	26.92	27.26	29945
2009-03-10	28.25	29.13	28.06	28.90	37511
2009-03-11	29.01	29.21	28.47	28.86	32361
2009-03-12	29.00	29.94	28.65	29.85	35893
2009-03-13	29.73	29.80	29.13	29.47	22958
2009-03-16	29.85	30.12	29.60	29.64	29218
2009-03-17	29.76	30.22	29.40	30.22	37088
2009-03-18	29.93	31.04	29.71	30.98	40583
2009-03-19	31.31	31.31	30.46	30.92	114073
2009-03-20	31.19	31.43	30.34	30.53	26280
2009-03-23	30.90	32.61	30.90	32.61	24982
2009-03-24	31.10	32.32	31.10	31.79	103590
2009-03-25	32.00	32.65	31.51	32.30	66518
2009-03-26	32.50	32.79	32.30	32.79	29044
2009-03-27	32.78	32.78	31.66	31.90	18669
2009-03-30	31.98	31.98	30.40	30.67	21022
2009-03-31	31.25	32.02	31.22	31.24	55983
2009-04-01	31.65	32.48	31.39	32.46	26692
2009-04-02	33.35	33.90	33.21	33.35	31006
2009-04-03	33.47	33.94	33.19	33.94	15767
2009-04-06	33.48	33.66	33.20	33.62	36568
2009-04-07	33.29	33.29	32.96	32.96	54401
2009-04-08	33.54	33.81	33.17	33.42	20007
2009-04-09	34.21	34.74	34.19	34.74	37892
2009-04-13	34.52	35.10	34.35	34.72	61408
2009-04-14	34.81	34.94	34.35	34.63	34974
2009-04-15	34.13	34.82	34.13	34.81	43894
2009-04-16	35.09	35.57	34.73	35.32	28737
2009-04-17	34.97	35.08	34.57	34.71	96346
2009-04-20	34.22	34.22	33.18	33.22	35545
2009-04-21	33.63	34.60	33.32	34.46	64773
2009-04-22	33.89	34.68	33.89	34.17	54934
2009-04-23	34.41	34.75	34.11	34.47	50525
2009-04-24	34.75	35.44	34.75	35.33	21994
2009-04-27	34.49	34.83	34.02	34.38	31471
2009-04-28	33.73	34.76	33.73	34.53	62602
2009-04-29	35.30	36.68	34.76	36.31	52548
2009-04-30	36.32	37.34	36.32	36.69	53540
2009-05-01	36.80	37.36	36.73	37.07	41979
2009-05-04	37.83	39.31	37.07	39.31	42956
2009-05-05	39.30	39.30	37.90	38.09	46905
2009-05-06	38.68	39.46	38.02	38.74	70319
2009-05-07	38.99	38.99	37.50	37.87	72243
2009-05-08	38.15	38.94	38.12	38.78	20168
2009-05-11	38.48	38.48	38.00	38.25	37366
2009-05-12	38.75	38.75	37.90	38.41	66888
2009-05-13	38.00	38.00	37.36	37.40	45347
2009-05-14	37.25	38.12	37.25	37.99	27640
2009-05-15	37.71	38.18	37.41	37.60	16633
2009-05-18	37.90	40.00	37.86	38.96	117073
2009-05-19	39.13	39.41	38.79	39.19	31306
2009-05-20	39.52	39.91	39.18	39.28	33937
2009-05-21	38.87	38.95	38.35	38.95	38051
2009-05-22	39.54	39.54	38.95	39.13	40756
2009-05-26	38.74	39.83	38.61	39.67	35198
2009-05-27	39.67	39.83	38.90	39.09	47291
2009-05-28	39.65	39.97	39.29	39.97	37483
2009-05-29	40.10	40.36	39.76	40.31	80856
2009-06-01	40.70	41.67	40.70	41.47	195503
2009-06-02	40.88	41.12	40.72	40.90	628040
2009-06-03	40.50	40.50	39.65	40.06	38272
2009-06-04	40.27	40.67	40.02	40.66	38944
2009-06-05	41.07	41.07	40.23	40.50	25335
2009-06-08	39.81	40.19	39.29	40.02	36179
2009-06-09	39.83	40.31	39.81	40.13	30464
2009-06-10	40.58	40.58	39.76	40.08	33564
2009-06-11	40.50	41.04	40.19	40.84	38048
2009-06-12	40.64	40.64	40.16	40.61	26355
2009-06-15	39.86	39.86	38.87	39.29	56841
2009-06-16	39.60	39.67	38.48	38.48	71868
2009-06-17	38.35	39.11	38.31	38.80	42140
2009-06-18	39.06	39.06	38.53	38.86	521647
2009-06-19	39.54	39.75	39.16	39.38	100857
2009-06-22	38.77	38.77	36.86	37.34	156471
2009-06-23	37.87	37.87	36.51	37.05	351779
2009-06-24	37.88	38.76	37.82	38.26	57907
2009-06-25	38.03	38.89	37.82	38.89	19663
2009-06-26	38.82	38.97	38.49	38.88	38986
2009-06-29	39.09	39.12	38.83	38.98	21591
2009-06-30	39.49	39.49	38.38	38.92	44175
2009-07-01	39.59	40.00	38.60	39.55	91226
2009-07-02	39.27	39.27	38.65	38.80	25757
2009-07-06	38.19	38.86	38.19	38.86	36445
2009-07-07	38.92	38.92	37.90	37.91	16972
2009-07-08	38.14	38.59	37.52	38.11	34898
2009-07-09	39.06	39.13	38.53	38.87	29913
2009-07-10	38.21	38.57	37.79	38.40	19974
2009-07-13	38.28	38.67	37.63	38.50	31047
2009-07-14	38.74	38.83	38.42	38.79	11949
2009-07-15	39.69	40.56	39.69	40.52	33795
2009-07-16	39.89	41.00	39.73	40.53	394308
2009-07-17	40.14	40.60	40.14	40.51	26717
2009-07-20	41.22	41.43	40.86	41.43	80941
2009-07-21	41.71	41.71	40.82	41.46	54483
2009-07-22	41.19	41.72	41.19	41.50	33063
2009-07-23	41.64	42.87	41.61	42.65	113538
2009-07-24	42.18	42.49	41.88	42.40	37813
2009-07-27	42.54	42.76	42.02	42.76	36671
2009-07-28	42.47	42.86	42.18	42.82	35737
2009-07-29	42.32	42.37	41.90	41.93	79785
2009-07-30	42.81	43.16	42.66	42.89	52572
2009-07-31	42.82	43.39	42.82	43.19	41165
2009-08-03	43.64	44.60	43.64	44.60	40818
2009-08-04	44.03	44.40	43.74	44.30	37587
2009-08-05	44.08	44.08	43.10	43.80	85551
2009-08-06	43.84	44.07	43.16	43.54	43749
2009-08-07	43.97	45.47	43.75	44.00	42535
2009-08-10	43.75	43.77	43.40	43.66	27407
2009-08-11	43.50	43.50	42.99	43.36	22316
2009-08-12	43.19	43.98	43.08	43.78	37855
2009-08-13	44.25	44.71	44.02	44.68	71354
2009-08-14	44.51	44.55	43.89	43.98	72906
2009-08-17	43.05	43.05	41.50	42.59	60947
2009-08-18	42.85	43.50	42.85	43.50	29863
2009-08-19	42.76	43.72	42.54	43.56	37879
2009-08-20	43.26	43.85	43.08	43.81	29339
2009-08-21	44.26	44.66	44.22	44.61	32519
2009-08-24	45.12	45.26	44.76	44.78	44405
2009-08-25	45.02	45.39	44.82	44.93	60123
2009-08-26	45.00	45.00	44.12	44.36	34658
2009-08-27	44.27	44.58	43.72	44.43	48233
2009-08-28	44.73	44.73	44.33	44.57	54589
2009-08-31	44.31	44.31	43.98	44.17	32933
2009-09-01	44.50	44.74	43.37	43.43	167380
2009-09-02	43.43	44.29	43.43	43.96	44979
2009-09-03	44.65	44.81	44.24	44.68	137087
2009-09-04	44.81	45.57	44.71	45.39	27868
2009-09-08	46.03	46.14	45.85	46.05	41690
2009-09-09	46.11	46.49	46.05	46.27	53533
2009-09-10	46.35	46.98	46.06	46.82	84781
2009-09-11	46.99	47.26	46.77	46.94	308145
2009-09-14	46.44	46.93	46.21	46.93	18923
2009-09-15	47.05	47.18	46.76	47.18	114198
2009-09-16	50.90	50.90	47.45	48.13	69782
2009-09-17	48.05	48.24	47.64	47.91	69412
2009-09-18	48.16	48.23	47.81	48.15	36535
2009-09-21	47.25	47.25	46.63	47.19	21353
2009-09-22	47.72	47.84	47.34	47.80	40085
2009-09-23	47.54	47.75	46.77	46.88	47857
2009-09-24	47.07	47.08	46.18	46.54	58752
2009-09-25	46.62	46.82	46.35	46.64	53671
2009-09-28	46.53	47.44	46.53	47.20	56263
2009-09-29	47.08	47.38	46.85	47.12	121823
2009-09-30	47.45	47.73	46.95	47.44	76613
2009-10-01	47.46	47.46	46.36	46.46	473117
2009-10-02	45.74	46.40	45.66	46.13	44852
2009-10-05	46.77	47.47	46.54	47.47	127875
2009-10-06	48.10	48.37	47.66	48.10	76652
2009-10-07	47.87	48.15	47.59	48.15	43737
2009-10-08	48.30	48.54	48.00	48.33	65528
2009-10-09	48.37	48.45	48.04	48.39	58090
2009-10-12	48.73	48.99	48.39	48.72	40245
2009-10-13	48.58	48.65	48.15	48.62	74428
2009-10-14	49.40	50.02	49.13	50.00	57284
2009-10-15	49.08	49.63	49.00	49.57	96530
2009-10-16	48.92	49.23	48.64	49.06	47853
2009-10-19	49.39	49.92	49.23	49.79	52483
2009-10-20	49.50	49.53	48.50	48.99	55405
2009-10-21	48.95	49.79	48.90	49.00	68676
2009-10-22	48.72	49.56	48.37	49.56	58983
2009-10-23	49.56	49.75	48.63	48.80	68773
2009-10-26	49.25	49.42	48.07	48.24	41459
2009-10-27	48.34	48.34	47.65	47.76	98309
2009-10-28	47.38	47.38	45.58	45.76	118142
2009-10-29	46.23	47.59	46.23	47.45	47657
2009-10-30	46.97	46.97	45.00	45.27	204615
2009-11-02	45.90	46.34	45.07	45.77	99070
2009-11-03	45.22	45.79	45.03	45.75	73336
2009-11-04	46.44	47.22	46.35	46.68	148451
2009-11-05	46.77	47.58	46.74	47.55	52414
2009-11-06	47.18	48.16	46.91	47.55	102296
2009-11-09	48.10	49.65	48.10	48.59	206170
2009-11-10	48.31	48.71	48.05	48.52	90834
2009-11-11	49.34	49.34	48.67	49.02	56962
2009-11-12	48.94	48.94	47.95	48.30	81028
2009-11-13	48.43	49.08	48.23	48.89	40465
2009-11-16	49.88	50.46	49.48	50.24	74278
2009-11-17	49.33	49.56	48.97	49.56	87065
2009-11-18	49.52	49.52	49.04	49.30	36822
2009-11-19	48.81	48.81	48.00	48.49	56232
2009-11-20	48.14	48.25	47.77	48.23	59456
2009-11-23	48.71	49.15	48.71	48.93	104142
2009-11-24	48.78	48.91	48.39	48.85	60605
2009-11-25	49.00	49.35	48.77	49.29	43310
2009-11-27	47.52	48.14	46.91	47.81	39378
2009-11-30	47.96	48.22	47.72	48.05	57241
2009-12-01	48.79	49.09	48.64	48.81	601592
2009-12-02	48.89	50.26	48.73	49.12	156250
2009-12-03	49.35	49.40	48.62	48.80	330112
2009-12-04	49.49	49.63	48.49	48.90	101757
2009-12-07	48.93	49.21	48.88	48.98	54646
2009-12-08	48.55	48.70	47.86	48.00	101678
2009-12-09	48.23	48.47	47.94	48.42	224455
2009-12-10	49.24	49.60	48.32	48.50	90579
2009-12-11	49.12	49.12	48.56	48.96	69025
2009-12-14	48.91	49.63	48.91	49.43	41124
2009-12-15	49.30	49.30	48.78	48.93	33436
2009-12-16	49.06	49.28	48.79	48.89	50977
2009-12-17	48.49	48.49	48.04	48.17	69104
2009-12-18	48.50	48.50	48.07	48.50	59518
2009-12-21	48.43	48.70	48.29	48.37	42348
2009-12-22	48.67	48.67	48.34	48.52	99813
2009-12-23	48.50	48.81	48.44	48.76	44357
2009-12-24	49.18	49.28	49.00	49.25	25981
2009-12-28	49.45	49.56	49.31	49.39	35174
2009-12-29	49.84	49.84	49.33	49.46	49846
2009-12-30	49.33	49.61	49.28	49.52	72019
2009-12-31	49.89	49.97	49.64	49.71	22600
2010-01-04	50.47	51.32	50.47	51.27	152875
2010-01-05	51.37	51.74	51.30	51.53	102347
2010-01-06	51.92	52.12	51.74	51.88	589513
2010-01-07	51.77	51.92	51.53	51.86	56511
2010-01-08	51.84	52.20	51.57	52.20	88301
2010-01-11	52.61	52.61	52.22	52.48	78287
2010-01-12	51.81	51.92	51.39	51.51	227194
2010-01-13	51.72	52.16	51.55	52.14	72471
2010-01-14	51.97	52.26	51.68	52.14	120971
2010-01-15	52.00	52.04	51.35	51.55	122144
2010-01-19	51.80	52.33	51.46	52.33	229455
2010-01-20	51.80	51.80	50.74	51.25	86137
2010-01-21	51.44	51.44	49.87	50.03	98648
2010-01-22	49.61	49.92	48.84	48.99	75970
2010-01-25	49.50	49.90	49.25	49.32	170671
2010-01-26	47.56	49.05	47.56	48.57	94580
2010-01-27	48.85	48.85	48.18	48.76	56143
2010-01-28	49.28	49.28	48.13	48.47	82332
2010-01-29	49.01	49.10	48.01	48.15	195928
2010-02-01	48.79	49.16	47.80	49.16	126765
2010-02-02	48.94	49.32	48.63	49.18	57605
2010-02-03	49.23	49.24	48.70	48.82	69466
2010-02-04	48.16	48.18	46.73	46.73	159320
2010-02-05	46.33	46.50	44.97	46.24	220921
2010-02-08	46.19	46.61	46.04	46.15	74824
2010-02-09	46.96	47.93	46.96	47.62	155380
2010-02-10	47.92	47.92	47.22	47.63	61256
2010-02-11	47.50	48.55	47.46	48.49	60653
2010-02-12	47.82	48.16	47.48	47.95	41220
2010-02-16	48.82	49.24	48.42	49.22	135011
2010-02-17	49.55	49.69	49.02	49.39	87727
2010-02-18	49.25	49.78	49.09	49.71	74874
2010-02-19	49.24	49.57	49.06	49.38	131222
2010-02-22	49.33	49.58	49.04	49.18	82414
2010-02-23	49.00	49.12	48.26	48.47	70451
2010-02-24	48.68	48.92	48.46	48.87	84586
2010-02-25	48.17	48.57	47.59	48.41	197420
2010-02-26	48.83	49.00	48.48	48.91	129793
2010-03-01	49.53	49.82	49.41	49.75	115352
2010-03-02	50.00	50.15	49.81	49.91	81940
2010-03-03	50.29	50.51	49.77	49.96	623834
2010-03-04	50.23	50.25	49.47	49.72	391672
2010-03-05	50.05	50.74	50.05	50.74	137473
2010-03-08	50.95	51.00	50.68	50.80	224728
2010-03-09	50.47	51.16	50.47	50.91	95940
2010-03-10	51.31	51.60	51.15	51.31	61390
2010-03-11	51.30	51.52	50.97	51.27	181478
2010-03-12	51.52	51.74	51.20	51.35	44829
2010-03-15	51.16	51.32	50.70	51.16	222880
2010-03-16	51.48	51.77	51.18	51.77	111221
2010-03-17	52.01	52.48	51.92	52.28	74943
2010-03-18	52.03	52.03	51.66	51.90	60338
2010-03-19	52.07	52.07	51.22	51.37	57038
2010-03-22	51.00	51.59	50.81	51.55	49562
2010-03-23	51.69	51.83	51.37	51.83	56996
2010-03-24	51.37	51.51	51.17	51.18	53458
2010-03-25	51.50	51.83	51.14	51.16	60441
2010-03-26	51.47	51.55	50.82	51.25	74961
2010-03-29	51.55	52.20	51.55	52.20	50192
2010-03-30	51.98	52.39	51.98	52.22	44205
2010-03-31	52.47	52.53	52.11	52.41	29099
2010-04-01	52.60	53.57	52.60	53.57	123607
2010-04-05	53.38	54.22	53.38	54.19	104448
2010-04-06	53.77	54.13	53.63	53.93	263544
2010-04-07	54.03	54.03	53.44	53.71	310987
2010-04-08	53.32	53.79	53.01	53.73	68601
2010-04-09	53.85	53.92	53.66	53.89	128238
2010-04-12	53.97	53.98	53.49	53.61	242206
2010-04-13	53.62	53.79	53.22	53.73	150681
2010-04-14	53.99	54.58	53.99	54.58	133121
2010-04-15	54.25	54.42	54.00	54.30	41248
2010-04-16	53.81	53.81	52.71	53.15	116683
2010-04-19	52.49	52.72	51.99	52.72	59053
2010-04-20	52.86	53.33	52.84	53.28	91702
2010-04-21	53.22	53.22	52.53	52.99	80234
2010-04-22	52.63	52.97	52.13	52.97	111524
2010-04-23	52.91	53.26	52.70	53.26	49240
2010-04-26	53.58	53.77	53.39	53.48	60378
2010-04-27	53.32	53.32	51.74	51.80	75301
2010-04-28	52.66	52.66	52.03	52.37	99589
2010-04-29	53.09	53.20	52.72	53.17	143617
2010-04-30	53.25	53.25	52.43	52.50	140816
2010-05-03	52.82	53.00	52.38	52.94	54013
2010-05-04	52.01	52.01	50.34	50.59	231272
2010-05-05	49.80	50.09	49.10	49.53	217919
2010-05-06	49.26	49.53	41.58	46.93	358995
2010-05-07	47.14	48.55	46.24	47.67	640219
2010-05-10	49.69	50.80	48.67	50.67	57787
2010-05-11	50.48	50.48	49.57	49.58	42136
2010-05-12	50.24	50.57	50.06	50.48	172949
2010-05-13	50.18	50.46	49.81	49.81	62563
2010-05-14	49.50	49.51	48.50	48.92	56327
2010-05-17	48.76	49.01	47.84	48.94	89150
2010-05-18	49.87	49.87	47.70	47.89	49353
2010-05-19	47.21	47.73	46.68	47.48	127642
2010-05-20	46.48	46.48	44.90	45.12	254893
2010-05-21	44.67	46.41	44.58	46.32	169918
2010-05-24	46.26	46.68	45.79	45.79	89725
2010-05-25	44.07	45.29	43.70	45.29	218147
2010-05-26	45.78	46.01	44.83	44.91	73490
2010-05-27	46.15	47.31	46.15	47.26	81552
2010-05-28	46.89	46.98	46.22	46.61	113407
2010-06-01	45.71	46.64	45.53	45.56	99123
2010-06-02	45.83	47.02	45.80	47.02	264302
2010-06-03	46.88	46.96	46.19	46.71	156294
2010-06-04	45.54	46.16	45.10	45.14	175548
2010-06-07	45.18	45.49	44.52	44.52	55763
2010-06-08	44.84	45.64	44.56	45.64	283559
2010-06-09	45.96	46.19	45.11	45.24	60414
2010-06-10	45.88	46.92	45.88	46.89	63193
2010-06-11	46.17	47.07	46.17	47.07	50263
2010-06-14	47.44	47.87	47.19	47.22	45627
2010-06-15	47.70	48.65	47.70	48.65	46019
2010-06-16	48.17	48.86	48.12	48.61	128566
2010-06-17	48.49	48.68	48.11	48.56	64880
2010-06-18	48.61	48.82	48.43	48.60	59206
2010-06-21	49.55	49.97	48.95	49.20	89136
2010-06-22	49.10	49.39	48.37	48.39	80653
2010-06-23	48.63	48.89	48.06	48.48	61968
2010-06-24	48.18	48.38	47.69	47.84	61976
2010-06-25	47.85	48.55	47.73	48.32	63444
2010-06-28	47.84	47.84	47.26	47.27	34853
2010-06-29	46.52	46.52	45.64	45.80	86074
2010-06-30	46.14	46.39	45.40	45.58	95660
2010-07-01	45.84	45.98	45.07	45.89	146988
2010-07-02	46.04	46.49	45.94	46.40	85290
2010-07-06	47.36	47.80	46.84	47.28	90958
2010-07-07	47.32	48.42	47.23	48.41	45833
2010-07-08	48.34	48.47	47.87	48.47	57989
2010-07-09	48.32	48.62	48.11	48.58	120391
2010-07-12	48.39	48.57	48.11	48.34	33226
2010-07-13	48.79	49.18	48.67	49.05	45253
2010-07-14	48.85	48.98	48.46	48.75	31452
2010-07-15	48.82	48.94	48.28	48.78	69930
2010-07-16	48.58	48.68	47.68	47.72	54150
2010-07-19	48.37	48.61	48.17	48.53	39720
2010-07-20	48.21	49.16	48.13	49.15	158582
2010-07-21	49.24	49.24	48.45	48.67	35672
2010-07-22	49.60	50.17	49.60	50.07	45101
2010-07-23	49.81	50.32	49.65	50.31	77663
2010-07-26	50.34	50.71	50.20	50.68	93294
2010-07-27	50.88	50.88	50.29	50.51	81958
2010-07-28	50.40	50.78	50.33	50.64	49812
2010-07-29	51.00	51.24	50.46	51.03	114967
2010-07-30	50.87	51.69	50.54	51.50	132022
2010-08-02	52.04	52.79	52.04	52.79	371097
2010-08-03	52.32	52.32	51.89	52.03	267206
2010-08-04	52.22	52.65	51.97	52.60	547057
2010-08-05	52.39	52.48	52.08	52.46	57747
2010-08-06	52.12	52.58	52.06	52.58	86116
2010-08-09	52.95	52.97	52.58	52.64	183652
2010-08-10	51.92	52.46	51.76	52.36	124300
2010-08-11	51.31	51.38	50.75	50.93	172252
2010-08-12	50.70	51.09	50.59	50.98	57473
2010-08-13	50.92	51.31	50.92	51.08	111445
2010-08-16	51.28	51.71	51.13	51.63	69649
2010-08-17	52.04	52.34	51.85	52.03	70331
2010-08-18	52.06	52.24	51.76	52.09	83773
2010-08-19	52.09	52.09	51.34	51.59	111308
2010-08-20	51.31	51.72	51.24	51.70	42742
2010-08-23	52.00	52.00	51.35	51.40	38026
2010-08-24	51.03	51.19	50.55	51.02	143293
2010-08-25	50.30	50.99	50.10	50.79	308319
2010-08-26	51.00	51.19	50.60	50.66	60915
2010-08-27	50.88	51.72	50.70	51.63	107942
2010-08-30	51.45	51.45	50.85	50.85	119286
2010-08-31	50.98	51.27	50.73	51.13	65794
2010-09-01	52.03	52.47	51.81	52.34	249327
2010-09-02	52.30	52.39	52.12	52.39	74836
2010-09-03	52.75	53.03	52.61	52.76	182265
2010-09-07	52.55	52.58	52.00	52.06	50006
2010-09-08	52.43	52.79	52.43	52.61	172064
2010-09-09	53.27	53.27	52.78	53.03	444812
2010-09-10	53.09	53.34	52.98	53.28	491739
2010-09-13	54.12	54.22	53.93	54.20	120082
2010-09-14	54.23	54.65	53.99	54.43	187235
2010-09-15	54.35	54.54	54.09	54.54	122009
2010-09-16	54.48	54.48	54.12	54.41	95194
2010-09-17	54.52	54.52	54.06	54.12	101254
2010-09-20	53.94	54.30	53.68	54.22	625637
2010-09-21	54.29	54.34	53.80	54.18	104404
2010-09-22	54.48	54.65	54.20	54.33	109987
2010-09-23	54.04	54.42	53.84	54.03	145985
2010-09-24	54.65	54.86	54.56	54.63	305355
2010-09-27	54.77	54.88	54.50	54.64	178766
2010-09-28	54.88	55.33	54.48	55.24	204738
2010-09-29	55.27	55.52	55.07	55.35	137116
2010-09-30	55.93	55.93	55.25	55.68	83115
2010-10-01	56.04	56.49	55.92	56.42	148371
2010-10-04	56.13	56.23	55.74	56.04	126762
2010-10-05	56.64	57.29	56.38	57.26	200498
2010-10-06	57.38	57.45	57.11	57.33	285346
2010-10-07	57.57	57.57	56.70	56.92	163053
2010-10-08	56.85	57.51	56.66	57.43	201553
2010-10-11	57.50	57.55	57.30	57.48	112713
2010-10-12	57.25	57.46	56.72	57.34	204764
2010-10-13	57.91	58.47	57.90	58.28	151107
2010-10-14	58.31	58.39	57.87	58.19	373425
2010-10-15	58.73	58.73	57.93	58.34	811689
2010-10-18	57.90	58.20	57.60	58.20	138590
2010-10-19	56.92	57.00	56.21	56.49	173679
2010-10-20	57.12	57.67	56.80	57.38	108211
2010-10-21	57.54	57.96	56.93	57.34	425821
2010-10-22	57.51	57.54	57.20	57.35	82903
2010-10-25	58.01	58.11	57.71	57.85	132279
2010-10-26	57.56	57.70	57.33	57.63	310264
2010-10-27	57.06	57.06	56.45	56.90	182771
2010-10-28	57.57	57.59	57.03	57.34	301824
2010-10-29	57.39	57.48	57.23	57.41	122604
2010-11-01	57.92	58.03	57.49	57.79	133998
2010-11-02	58.45	58.50	58.15	58.42	113000
2010-11-03	58.54	58.61	57.79	58.61	962482
2010-11-04	59.56	59.78	59.38	59.78	388462
2010-11-05	59.32	59.32	59.03	59.18	258563
2010-11-08	58.95	58.99	58.60	58.97	161335
2010-11-09	59.39	59.44	58.45	58.69	233849
2010-11-10	59.06	59.13	58.36	58.91	235377
2010-11-11	58.28	58.29	57.89	58.26	134948
2010-11-12	57.86	57.92	57.29	57.57	203200
2010-11-15	57.61	58.02	57.50	57.58	148400
2010-11-16	57.21	57.21	56.03	56.43	248551
2010-11-17	56.60	57.00	56.55	56.82	143004
2010-11-18	57.73	57.96	57.60	57.93	234913
2010-11-19	57.84	58.13	57.38	58.12	220473
2010-11-22	57.81	57.91	57.17	57.80	308127
2010-11-23	56.55	56.55	55.91	56.05	245627
2010-11-24	56.83	57.11	56.75	57.09	184414
2010-11-26	56.35	56.42	56.00	56.17	81828
2010-11-29	56.13	56.32	55.57	56.23	160459
2010-11-30	55.79	56.29	55.65	55.98	196242
2010-12-01	57.09	57.45	56.86	57.32	216064
2010-12-02	57.45	58.20	57.43	58.10	235088
2010-12-03	57.89	58.44	57.75	58.43	208164
2010-12-06	58.25	58.47	58.08	58.29	181183
2010-12-07	59.00	59.04	58.05	58.08	191232
2010-12-08	58.17	58.19	57.54	57.94	103631
2010-12-09	58.15	58.16	57.53	57.60	149574
2010-12-10	57.64	57.95	57.53	57.95	128202
2010-12-13	58.25	58.44	57.94	58.22	176831
2010-12-14	58.37	58.41	58.02	58.26	173965
2010-12-15	58.11	58.22	57.64	57.76	254836
2010-12-16	57.80	58.08	57.70	57.90	186682
2010-12-17	57.69	57.87	57.56	57.78	161846
2010-12-20	57.50	57.81	57.35	57.51	193512
2010-12-21	58.00	58.57	58.00	58.50	202114
2010-12-22	58.14	58.27	58.00	58.27	182537
2010-12-23	58.16	58.31	58.06	58.19	156512
2010-12-27	58.30	58.48	58.07	58.36	96207
2010-12-28	58.60	58.60	58.19	58.39	134215
2010-12-29	58.74	58.95	58.58	58.89	146368
2010-12-30	59.01	59.37	59.01	59.26	153992
2010-12-31	59.34	59.73	58.52	59.69	157216
2011-01-03	60.14	60.45	60.07	60.24	267737
2011-01-04	60.43	60.43	59.63	60.13	300786
2011-01-05	59.73	60.12	59.63	60.02	252706
2011-01-06	59.90	59.93	59.43	59.62	139262
2011-01-07	59.52	59.52	58.75	59.10	255060
2011-01-10	58.76	58.80	58.37	58.75	157748
2011-01-11	59.15	59.25	58.95	59.19	155614
2011-01-12	59.74	60.06	59.60	60.06	164857
2011-01-13	60.02	60.05	59.64	59.83	237845
2011-01-14	59.64	59.84	59.50	59.83	164856
2011-01-18	59.96	60.13	59.81	60.07	181148
2011-01-19	60.30	60.30	59.50	59.67	193700
2011-01-20	59.34	59.34	58.60	59.08	229750
2011-01-21	59.37	59.37	58.68	58.75	120533
2011-01-24	58.73	58.83	58.53	58.63	663968
2011-01-25	58.52	58.61	58.00	58.43	228002
2011-01-26	58.90	59.18	58.67	59.01	255447
2011-01-27	59.15	59.20	58.73	58.80	209355
2011-01-28	58.65	58.65	56.91	57.02	381469
2011-01-31	57.50	57.60	57.20	57.46	263506
2011-02-01	57.98	58.62	57.98	58.55	278873
2011-02-02	58.48	58.57	58.08	58.17	167746
2011-02-03	58.22	58.22	57.60	57.89	186945
2011-02-04	58.02	58.08	57.54	58.06	149074
2011-02-07	58.09	58.32	57.99	58.00	273629
2011-02-08	58.03	58.34	58.01	58.30	149405
2011-02-09	58.14	58.14	57.44	57.68	250541
2011-02-10	56.93	57.15	56.57	57.01	433772
2011-02-11	56.54	57.36	56.40	57.24	339525
2011-02-14	57.30	57.30	56.86	57.12	234016
2011-02-15	56.96	57.35	56.91	57.24	95636
2011-02-16	57.55	57.93	57.51	57.81	230668
2011-02-17	57.88	58.05	57.53	58.03	219456
2011-02-18	58.19	58.54	57.97	58.36	279632
2011-02-22	57.60	57.82	56.80	56.91	311690
2011-02-23	57.31	57.32	56.42	56.90	154762
2011-02-24	56.94	56.99	56.41	56.90	135627
2011-02-25	57.39	57.59	57.25	57.54	267394
2011-02-28	58.22	58.22	57.79	58.07	319472
2011-03-01	58.28	58.28	57.30	57.42	137385
2011-03-02	57.47	58.12	57.47	57.99	138608
2011-03-03	58.68	59.02	58.61	59.00	224100
2011-03-04	59.02	59.11	58.35	58.55	403329
2011-03-07	58.93	58.93	57.99	58.17	244215
2011-03-08	58.48	58.98	58.19	58.58	220091
2011-03-09	58.69	58.95	58.40	58.92	189271
2011-03-10	58.07	58.21	57.60	57.67	381925
2011-03-11	57.39	58.27	57.39	58.05	202851
2011-03-14	57.91	58.48	57.76	58.44	120041
2011-03-15	56.59	57.77	56.25	57.57	791814
2011-03-16	57.51	57.51	55.74	56.21	316711
2011-03-17	56.98	57.10	56.56	56.80	390789
2011-03-18	57.59	57.59	57.09	57.16	274049
2011-03-21	58.16	58.30	57.96	58.08	259523
2011-03-22	58.20	58.20	57.82	58.18	284568
2011-03-23	58.29	58.90	58.06	58.78	162587
2011-03-24	59.06	59.49	58.81	59.42	172950
2011-03-25	59.44	59.70	59.25	59.42	146798
2011-03-28	59.45	59.53	59.16	59.20	115640
2011-03-29	59.41	59.76	59.16	59.63	163615
2011-03-30	60.19	60.64	60.15	60.52	328796
2011-03-31	60.86	61.15	60.82	61.11	140319
2011-04-01	61.60	62.13	61.38	61.95	134883
2011-04-04	62.34	62.49	62.02	62.48	161764
2011-04-05	62.35	62.74	62.10	62.38	156079
2011-04-06	62.90	63.25	62.82	62.89	300750
2011-04-07	63.02	63.15	62.60	62.88	129532
2011-04-08	63.18	63.26	62.58	62.85	127009
2011-04-11	62.63	62.84	62.09	62.24	135391
2011-04-12	62.01	62.04	61.35	61.53	137914
2011-04-13	62.29	62.48	61.67	62.01	139970
2011-04-14	61.84	62.24	61.70	62.13	186790
2011-04-15	62.30	62.35	61.80	62.32	172262
2011-04-18	61.04	61.41	60.53	61.14	214241
2011-04-19	61.77	61.99	61.57	61.92	165246
2011-04-20	63.17	63.31	63.00	63.28	186836
2011-04-21	63.52	63.63	63.23	63.57	144491
2011-04-25	63.76	63.58	63.06	63.33	197333
2011-04-26	63.66	63.93	63.36	63.88	162173
2011-04-27	63.88	64.21	63.36	64.19	188973
2011-04-28	63.81	64.06	63.55	64.01	172184
2011-04-29	64.34	64.65	64.19	64.61	196912
2011-05-02	64.66	64.86	64.22	64.29	1569365
2011-05-03	63.67	63.74	63.12	63.46	220115
2011-05-04	63.55	63.55	62.52	62.79	224942
2011-05-05	62.67	62.86	61.92	62.30	224720
2011-05-06	63.27	63.52	62.52	62.92	146961
2011-05-09	63.03	63.16	62.58	63.14	95692
2011-05-10	63.13	63.48	63.01	63.43	1084724
2011-05-11	63.08	63.11	61.92	62.28	1957656
2011-05-12	62.41	62.82	61.88	62.78	377000
2011-05-13	62.56	62.62	61.21	61.53	257952
2011-05-16	61.44	61.79	61.04	61.21	327460
2011-05-17	61.11	61.44	60.71	61.41	253532
2011-05-18	61.52	62.12	61.42	62.00	222599
2011-05-19	62.16	62.16	61.70	61.92	158915
2011-05-20	61.74	61.75	61.17	61.44	110517
2011-05-23	60.25	60.40	60.00	60.31	233601
2011-05-24	60.88	61.02	60.66	60.80	171432
2011-05-25	60.46	61.09	60.46	60.98	151920
2011-05-26	61.17	61.61	61.00	61.50	211657
2011-05-27	61.87	62.07	61.71	62.01	160843
2011-05-31	62.90	62.90	62.38	62.67	188825
2011-06-01	62.67	62.84	61.95	61.98	147444
2011-06-02	62.46	62.79	62.12	62.70	170338
2011-06-03	62.32	63.11	62.29	62.73	201927
2011-06-06	62.63	62.86	62.12	62.24	179565
2011-06-07	63.21	63.38	62.95	62.98	196870
2011-06-08	62.74	62.95	62.35	62.52	186323
2011-06-09	62.49	62.85	62.33	62.72	173929
2011-06-10	62.18	62.24	61.41	61.54	192408
2011-06-13	61.61	61.80	61.11	61.39	129592
2011-06-14	62.13	62.35	61.94	62.15	207325
2011-06-15	61.28	61.48	60.75	60.89	1328887
2011-06-16	60.40	60.54	59.80	60.27	234249
2011-06-17	60.57	60.72	60.32	60.64	223666
2011-06-20	60.30	60.54	60.19	60.42	451038
2011-06-21	60.89	61.21	60.73	61.14	503242
2011-06-22	59.82	60.01	59.56	59.63	161960
2011-06-23	58.81	59.20	58.29	59.18	343205
2011-06-24	59.23	59.33	58.57	58.70	178692
2011-06-27	58.68	59.22	58.44	59.10	294589
2011-06-28	59.24	59.82	58.93	59.74	145890
2011-06-29	59.97	60.51	59.82	60.40	360313
2011-06-30	60.64	61.03	60.64	60.98	283383
2011-07-01	60.96	61.73	60.61	61.67	501929
2011-07-05	61.56	61.57	61.21	61.42	365840
2011-07-06	61.13	61.17	60.83	61.10	565426
2011-07-07	61.59	61.65	61.33	61.42	389047
2011-07-08	60.87	60.99	60.52	60.92	201451
2011-07-11	60.09	60.09	59.46	59.56	241425
2011-07-12	59.41	59.67	59.10	59.15	273245
2011-07-13	59.48	60.33	59.40	59.87	236038
2011-07-14	60.07	60.18	59.26	59.29	223633
2011-07-15	59.81	59.91	59.34	59.79	174924
2011-07-18	59.24	59.24	58.74	59.12	281348
2011-07-19	59.53	59.82	59.29	59.80	166348
2011-07-20	60.12	60.24	59.93	60.00	186077
2011-07-21	60.14	60.64	60.01	60.33	1045722
2011-07-22	60.41	60.70	60.08	60.40	362801
2011-07-25	60.25	60.57	60.00	60.24	185112
2011-07-26	60.63	60.86	60.43	60.62	122132
2011-07-27	60.40	60.41	59.50	59.59	240596
2011-07-28	59.82	60.08	59.56	59.70	86286
2011-07-29	59.41	59.97	59.31	59.87	188758
2011-08-01	60.47	60.47	59.40	60.11	439628
2011-08-02	59.58	59.69	58.50	58.54	379390
2011-08-03	58.63	58.75	57.81	58.69	268077
2011-08-04	57.39	57.59	55.69	55.80	495730
2011-08-05	56.10	56.40	53.43	55.20	989086
2011-08-08	52.96	53.41	50.50	51.07	1427809
2011-08-09	51.82	53.03	50.50	53.03	2121369
2011-08-10	52.03	52.65	51.15	51.36	685408
2011-08-11	52.17	54.38	52.17	53.75	640773
2011-08-12	53.77	54.26	53.37	54.09	493566
2011-08-15	54.73	55.40	54.72	55.39	416645
2011-08-16	54.72	55.11	54.30	54.72	353393
2011-08-17	55.42	55.75	54.99	55.54	309161
2011-08-18	54.07	54.34	52.75	53.83	496051
2011-08-19	53.53	54.75	53.37	53.76	363984
2011-08-22	54.82	55.00	53.82	54.15	265860
2011-08-23	54.53	55.64	54.20	55.62	419876
2011-08-24	54.80	55.28	54.40	55.18	322119
2011-08-25	55.05	55.29	53.96	54.18	346605
2011-08-26	54.26	55.19	53.64	55.10	200017
2011-08-29	55.90	56.45	55.85	56.45	233239
2011-08-30	55.97	56.83	55.75	56.60	343804
2011-08-31	57.27	57.50	57.00	57.36	248105
2011-09-01	57.44	57.85	56.94	57.06	448651
2011-09-02	56.39	56.52	55.80	56.09	583875
2011-09-06	54.61	55.40	54.43	55.35	273584
2011-09-07	56.05	56.62	55.71	56.62	399008
2011-09-08	55.72	56.26	55.44	55.60	296354
2011-09-09	54.82	54.86	53.79	53.98	438673
2011-09-12	53.26	53.80	52.57	53.63	243363
2011-09-13	53.46	54.00	53.12	53.78	326527
2011-09-14	53.62	54.20	52.72	53.84	196797
2011-09-15	54.31	54.55	53.97	54.50	366010
2011-09-16	54.76	54.76	54.14	54.34	262625
2011-09-19	52.80	53.13	52.31	53.04	275601
2011-09-20	53.06	53.29	52.53	52.62	238352
2011-09-21	52.41	52.56	50.98	50.99	629869
2011-09-22	49.31	49.60	48.06	48.62	1212039
2011-09-23	48.44	49.29	48.24	49.22	689256
2011-09-26	47.91	48.47	47.14	48.37	489847
2011-09-27	49.88	50.60	49.50	49.71	557341
2011-09-28	49.59	49.93	48.40	48.47	674032
2011-09-29	49.36	49.73	48.21	48.89	334329
2011-09-30	48.07	48.52	47.35	47.35	423890
2011-10-03	47.47	47.84	46.44	46.46	801389
2011-10-04	46.36	47.63	45.97	47.63	803173
2011-10-05	47.46	48.62	47.16	48.51	449585
2011-10-06	48.52	49.78	48.35	49.72	491239
2011-10-07	49.75	50.00	48.92	49.13	472633
2011-10-10	50.30	50.96	50.12	50.92	511308
2011-10-11	50.32	50.98	50.28	50.77	687072
2011-10-12	51.59	52.14	51.38	51.65	437301
2011-10-13	51.16	51.46	50.70	51.40	683055
2011-10-14	52.03	52.06	51.51	51.97	434065
2011-10-17	51.62	51.68	50.75	50.83	498866
2011-10-18	50.83	52.28	50.50	52.06	212784
2011-10-19	51.70	51.75	50.88	51.20	434404
2011-10-20	50.77	50.99	49.75	50.05	1130978
2011-10-21	50.64	51.11	50.53	50.97	569678
2011-10-24	51.28	52.66	51.26	52.56	424417
2011-10-25	52.08	52.49	51.44	51.71	432697
2011-10-26	52.39	52.52	51.60	52.30	254758
2011-10-27	54.02	55.25	53.72	53.90	725486
2011-10-28	53.82	54.70	53.75	54.57	363000
2011-10-31	53.75	53.77	52.60	52.63	393740
2011-11-01	51.11	52.11	50.84	51.72	333972
2011-11-02	52.62	53.01	52.31	52.85	221817
2011-11-03	52.90	53.48	52.47	53.28	397980
2011-11-04	52.87	52.99	52.31	52.88	388826
2011-11-07	52.86	53.28	52.62	53.21	318896
2011-11-08	53.18	53.93	52.72	53.82	436248
2011-11-09	52.27	52.37	51.25	51.36	651037
2011-11-10	52.14	52.42	51.66	52.05	379996
2011-11-11	52.71	53.14	52.53	53.06	617851
2011-11-14	52.80	52.90	52.26	52.55	481611
2011-11-15	52.64	53.06	52.27	52.73	374605
2011-11-16	52.19	52.82	51.95	52.03	551513
2011-11-17	52.19	52.28	50.80	51.14	800831
2011-11-18	51.66	51.66	51.00	51.22	408659
2011-11-21	50.26	50.33	49.16	49.96	733690
2011-11-22	50.00	50.13	49.38	49.75	342270
2011-11-23	49.20	49.31	48.44	48.53	708091
2011-11-25	48.43	48.86	48.14	48.14	121836
2011-11-28	49.93	50.12	49.65	50.03	643480
2011-11-29	49.92	50.17	49.55	49.75	600901
2011-11-30	51.70	52.47	51.62	52.39	448494
2011-12-01	52.28	52.52	51.97	52.11	480510
2011-12-02	52.65	52.67	51.85	51.91	444450
2011-12-05	52.51	52.62	52.09	52.30	497698
2011-12-06	51.84	52.23	51.65	51.96	415491
2011-12-07	51.84	52.43	51.59	52.12	382550
2011-12-08	51.67	51.83	50.67	50.84	421980
2011-12-09	51.02	51.99	50.98	51.85	282950
2011-12-12	50.94	51.00	50.10	50.57	489754
2011-12-13	50.85	51.16	49.90	50.09	610961
2011-12-14	50.03	50.25	49.61	49.75	555616
2011-12-15	50.58	50.58	49.93	50.20	923055
2011-12-16	50.64	50.72	50.18	50.38	547547
2011-12-19	50.13	50.18	49.37	49.45	627126
2011-12-20	50.60	51.15	50.60	51.05	460968
2011-12-21	50.75	50.99	50.31	50.93	687576
2011-12-22	50.91	51.38	50.81	51.20	705839
2011-12-23	51.15	51.57	51.04	51.50	454245
2011-12-27	51.24	51.56	51.23	51.39	566911
2011-12-28	51.17	51.29	50.57	50.70	617040
2011-12-29	50.95	51.38	50.78	51.37	655099
2011-12-30	51.24	51.45	51.17	51.27	623465
2012-01-03	52.08	52.35	52.05	52.13	344576
2012-01-04	51.79	52.03	51.70	51.91	412852
2012-01-05	51.70	51.99	51.40	51.85	553801
2012-01-06	51.83	51.87	51.33	51.45	442936
2012-01-09	51.75	51.90	51.55	51.89	478178
2012-01-10	52.72	52.90	52.64	52.69	517462
2012-01-11	52.55	52.81	52.43	52.71	661115
2012-01-12	53.05	53.27	52.82	53.14	665306
2012-01-13	52.59	52.76	52.24	52.67	526118
2012-01-17	53.44	53.64	52.95	53.11	938580
2012-01-18	53.38	54.33	53.38	54.28	484275
2012-01-19	54.33	54.75	54.26	54.63	1549697
2012-01-20	54.55	54.76	54.39	54.73	590286
2012-01-23	54.76	55.17	54.70	55.03	871701
2012-01-24	54.43	54.88	54.32	54.84	980887
2012-01-25	54.39	55.60	54.30	55.38	979398
2012-01-26	55.77	56.01	55.22	55.44	2342611
2012-01-27	55.50	56.02	55.48	55.84	1341150
2012-01-30	54.85	55.20	54.67	55.12	978938
2012-01-31	55.69	55.81	55.20	55.54	973475
2012-02-01	56.17	56.77	56.10	56.56	1093663
2012-02-02	56.92	57.13	56.70	56.93	870167
2012-02-03	57.51	57.64	57.22	57.55	929738
2012-02-06	56.90	57.05	56.76	57.03	799972
2012-02-07	56.97	57.43	56.80	57.37	773231
2012-02-08	57.61	57.79	57.40	57.73	824313
2012-02-09	57.77	57.83	57.35	57.62	896567
2012-02-10	56.77	56.84	56.50	56.70	654450
2012-02-13	57.48	57.58	57.09	57.43	750227
2012-02-14	57.17	57.17	56.69	57.06	808409
2012-02-15	57.55	57.58	56.97	57.06	721564
2012-02-16	56.83	57.56	56.61	57.50	735838
2012-02-17	57.78	57.87	57.56	57.75	1042752
2012-02-21	57.95	58.19	57.69	57.80	835083
2012-02-22	57.92	58.04	57.72	57.92	522305
2012-02-23	57.91	57.96	57.61	57.92	530759
2012-02-24	58.09	58.36	58.04	58.18	520273
2012-02-27	57.56	58.06	57.40	57.89	615641
2012-02-28	58.22	58.52	58.02	58.49	616431
2012-02-29	58.96	59.24	58.30	58.35	717723
2012-03-01	58.74	59.43	58.60	59.22	734549
2012-03-02	59.10	59.18	58.83	58.96	557527
2012-03-05	58.69	58.69	58.13	58.40	480722
2012-03-06	57.44	57.47	56.77	57.01	658453
2012-03-07	57.32	57.73	57.12	57.58	476601
2012-03-08	58.35	58.59	58.03	58.49	541451
2012-03-09	58.29	58.44	58.08	58.19	563470
2012-03-12	57.75	57.81	57.35	57.65	420384
2012-03-13	57.96	58.69	57.80	58.66	496101
2012-03-14	58.46	58.57	57.90	58.11	519431
2012-03-15	58.33	58.59	58.08	58.52	967254
2012-03-16	58.55	58.63	58.39	58.43	494807
2012-03-19	58.24	58.60	58.13	58.42	351451
2012-03-20	57.59	57.85	57.40	57.82	527970
2012-03-21	57.90	57.96	57.58	57.83	839174
2012-03-22	57.44	57.44	57.12	57.24	692417
2012-03-23	57.38	57.75	57.10	57.67	1053428
2012-03-26	57.90	58.40	57.83	58.39	699464
2012-03-27	58.37	58.42	58.01	58.06	544600
2012-03-28	57.83	57.98	57.17	57.41	686397
2012-03-29	56.86	57.20	56.48	57.11	642183
2012-03-30	57.52	57.67	57.30	57.61	637608
2012-04-02	57.52	58.23	57.38	58.07	444306
2012-04-03	58.03	58.07	57.31	57.54	575823
2012-04-04	56.95	56.95	56.47	56.63	940301
2012-04-05	56.58	56.96	56.50	56.80	594257
2012-04-09	56.24	56.47	56.05	56.26	822015
2012-04-10	56.24	56.30	55.32	55.50	548760
2012-04-11	56.18	56.31	55.90	55.97	583835
2012-04-12	56.24	57.05	56.24	57.02	596339
2012-04-13	56.77	56.81	56.15	56.28	480212
2012-04-16	56.59	56.61	55.78	55.89	1218128
2012-04-17	56.23	56.64	56.08	56.49	775872
2012-04-18	56.09	56.28	55.87	56.02	579492
2012-04-19	56.07	56.19	55.54	55.88	392116
2012-04-20	56.14	56.45	56.10	56.22	326566
2012-04-23	55.51	55.62	55.04	55.56	496784
2012-04-24	55.79	56.07	55.71	55.86	467858
2012-04-25	56.41	56.46	56.12	56.40	416310
2012-04-26	56.34	56.73	56.20	56.64	634639
2012-04-27	56.87	56.90	56.50	56.79	636504
2012-04-30	56.80	56.95	56.54	56.70	304936
2012-05-01	56.77	57.35	56.65	56.99	609180
2012-05-02	56.80	57.00	56.61	56.92	614377
2012-05-03	57.05	57.08	56.48	56.61	679171
2012-05-04	56.60	56.71	55.92	56.03	928113
2012-05-07	56.00	56.30	55.88	56.24	685016
2012-05-08	55.82	55.82	55.04	55.55	586927
2012-05-09	54.80	55.02	54.39	54.80	946761
2012-05-10	55.30	55.36	55.00	55.21	1245836
2012-05-11	54.60	55.17	54.46	54.60	1278591
2012-05-14	53.79	53.80	53.30	53.36	476840
2012-05-15	53.43	53.51	52.75	52.95	847909
2012-05-16	52.86	53.22	52.29	52.38	1064601
2012-05-17	52.53	52.55	51.79	51.82	649531
2012-05-18	52.01	52.09	51.22	51.34	619018
2012-05-21	51.50	52.19	51.43	52.16	1163219
2012-05-22	52.03	52.37	51.40	51.71	902873
2012-05-23	51.38	51.42	50.34	51.42	752795
2012-05-24	51.42	51.51	50.62	51.05	494746
2012-05-25	50.96	51.25	50.79	51.06	388048
2012-05-29	52.17	52.32	51.73	52.11	551018
2012-05-30	51.18	51.29	50.95	51.22	635902
2012-05-31	51.32	51.74	51.04	51.51	760697
2012-06-01	50.64	50.83	50.26	50.33	1258450
2012-06-04	50.74	50.77	50.25	50.47	658699
2012-06-05	50.54	50.86	50.47	50.75	553495
2012-06-06	51.11	51.89	51.11	51.86	970596
2012-06-07	52.61	52.69	51.82	51.91	1174581
2012-06-08	51.25	51.52	51.00	51.50	547200
2012-06-11	51.89	51.96	50.56	50.65	521434
2012-06-12	51.18	51.50	50.95	51.47	360683
2012-06-13	51.48	51.68	51.00	51.15	615180
2012-06-14	51.14	51.50	50.85	51.24	572402
2012-06-15	51.18	51.53	50.83	51.47	778414
2012-06-18	51.32	51.99	51.25	51.72	637063
2012-06-19	52.05	52.69	51.91	52.50	642186
2012-06-20	52.53	52.66	51.97	52.41	757324
2012-06-21	52.00	52.11	50.58	50.64	715005
2012-06-22	51.02	51.12	50.51	50.82	689334
2012-06-25	49.53	49.63	49.09	49.50	2743529
2012-06-26	49.86	50.16	49.54	49.98	561290
2012-06-27	50.09	50.49	50.01	50.17	1134839
2012-06-28	49.81	49.98	49.38	49.92	541103
2012-06-29	51.42	51.82	51.22	51.81	481905
2012-07-02	51.81	52.05	51.55	52.01	409370
2012-07-03	52.39	52.82	52.27	52.82	463204
2012-07-05	52.32	52.36	51.91	52.02	896521
2012-07-06	51.36	51.46	51.03	51.23	343006
2012-07-09	51.15	51.27	50.84	51.21	335274
2012-07-10	51.66	51.66	50.55	50.73	284091
2012-07-11	50.88	51.01	50.47	50.76	310728
2012-07-12	49.98	50.30	49.78	50.08	485030
2012-07-13	50.37	50.91	50.36	50.78	629570
2012-07-16	50.63	50.78	50.32	50.59	795791
2012-07-17	50.98	51.38	50.57	51.21	1137096
2012-07-18	50.73	51.38	50.70	51.24	447871
2012-07-19	51.59	51.87	51.44	51.77	682063
2012-07-20	51.28	51.29	50.93	51.05	272384
2012-07-23	49.79	50.05	49.43	49.91	572939
2012-07-24	49.99	50.00	49.24	49.64	434961
2012-07-25	50.02	50.19	49.68	49.90	743451
2012-07-26	50.60	50.99	50.38	50.88	772825
2012-07-27	51.40	52.33	51.25	52.23	380600
2012-07-30	51.95	52.21	51.83	52.04	528631
2012-07-31	52.20	52.29	51.70	51.73	422620
2012-08-01	52.25	52.30	51.78	51.81	340404
2012-08-02	51.40	51.80	51.00	51.34	569825
2012-08-03	52.53	53.10	52.50	52.96	358402
2012-08-06	53.16	53.56	53.10	53.26	487271
2012-08-07	53.50	53.69	53.31	53.38	1240489
2012-08-08	53.20	53.68	53.16	53.56	384812
2012-08-09	53.60	53.85	53.47	53.65	402337
2012-08-10	53.42	53.90	53.28	53.88	317002
2012-08-13	53.61	53.75	53.26	53.53	598587
2012-08-14	53.86	53.91	53.38	53.53	549195
2012-08-15	53.39	53.67	53.31	53.57	408394
2012-08-16	53.62	54.09	53.50	53.99	411811
2012-08-17	53.83	53.86	53.56	53.70	306739
2012-08-20	53.38	53.67	53.19	53.64	285833
2012-08-21	53.97	54.20	53.57	53.68	399579
2012-08-22	53.54	53.92	53.46	53.89	536497
2012-08-23	53.84	53.89	53.39	53.43	561383
2012-08-24	53.31	53.72	53.11	53.56	371662
2012-08-27	53.34	53.41	53.09	53.19	397816
2012-08-28	53.14	53.26	52.94	53.04	474220
2012-08-29	53.00	53.00	52.54	52.75	351507
2012-08-30	52.35	52.41	51.94	52.04	413755
2012-08-31	52.39	52.73	52.21	52.55	263119
2012-09-04	52.55	52.60	52.15	52.34	511260
2012-09-05	52.19	52.26	51.94	52.21	331007
2012-09-06	52.42	53.33	52.33	53.28	528057
2012-09-07	53.84	54.32	53.76	54.26	455855
2012-09-10	54.09	54.29	53.84	53.87	684068
2012-09-11	54.02	54.42	53.96	54.27	411698
2012-09-12	54.50	54.59	54.20	54.45	506370
2012-09-13	54.32	55.85	54.15	55.75	574597
2012-09-14	56.20	56.89	56.12	56.27	1085246
2012-09-17	56.17	56.23	55.75	55.83	438217
2012-09-18	55.86	55.93	55.61	55.84	411277
2012-09-19	55.91	55.93	55.67	55.70	1044209
2012-09-20	55.24	55.60	55.00	55.54	356788
2012-09-21	55.84	55.84	55.31	55.36	650847
2012-09-24	54.29	54.57	54.14	54.46	515309
2012-09-25	54.51	54.51	53.50	53.55	1075683
2012-09-26	53.29	53.50	53.02	53.35	416932
2012-09-27	53.89	54.27	53.69	54.11	410751
2012-09-28	53.88	53.95	53.53	53.70	610769
2012-10-01	54.20	54.64	54.08	54.17	1447619
2012-10-02	54.45	54.51	54.02	54.24	416440
2012-10-03	54.18	54.19	53.77	53.84	393491
2012-10-04	53.86	54.10	53.56	54.06	612500
2012-10-05	54.27	54.51	53.75	53.92	1094626
2012-10-08	53.53	53.64	53.35	53.60	377167
2012-10-09	53.55	53.71	53.08	53.28	525562
2012-10-10	53.40	53.48	53.03	53.14	417807
2012-10-11	53.59	53.83	53.58	53.63	333921
2012-10-12	53.51	53.77	53.40	53.51	356528
2012-10-15	53.75	54.06	53.53	53.97	472128
2012-10-16	54.18	54.33	54.09	54.21	826330
2012-10-17	54.40	54.84	54.31	54.72	849739
2012-10-18	54.52	54.79	54.36	54.52	1478231
2012-10-19	54.33	54.33	53.60	53.75	453240
2012-10-22	54.14	54.38	53.87	54.33	467916
2012-10-23	53.45	53.45	53.00	53.24	524756
2012-10-24	53.70	53.71	53.18	53.20	427240
2012-10-25	53.74	53.82	53.30	53.60	467421
2012-10-26	53.23	53.27	52.90	53.15	875195
2012-10-31	53.25	53.26	52.78	52.98	614297
2012-11-01	53.33	53.89	53.30	53.82	658681
2012-11-02	53.93	53.97	53.15	53.31	738982
2012-11-05	53.36	53.67	53.17	53.65	436590
2012-11-06	53.75	54.08	53.56	53.96	431934
2012-11-07	53.41	53.41	52.60	52.87	902052
2012-11-08	52.89	53.08	52.21	52.21	596099
2012-11-09	52.29	52.94	52.29	52.56	700818
2012-11-12	52.79	52.81	52.56	52.68	475356
2012-11-13	51.83	52.20	51.63	51.89	559948
2012-11-14	52.01	52.10	51.00	51.13	2758535
2012-11-15	51.47	51.57	51.04	51.40	1448059
2012-11-16	51.34	51.65	51.03	51.58	996361
2012-11-19	52.07	52.40	52.04	52.39	639348
2012-11-20	51.90	52.33	51.85	52.31	762893
2012-11-21	52.13	52.27	51.92	52.19	558960
2012-11-23	52.80	53.10	52.77	53.04	220188
2012-11-26	52.90	53.12	52.84	53.12	729127
2012-11-27	53.04	53.06	52.52	52.53	714857
2012-11-28	52.21	52.81	52.09	52.78	601624
2012-11-29	53.10	53.35	52.91	53.20	715879
2012-11-30	53.26	53.34	53.07	53.26	747918
2012-12-03	53.57	53.57	53.21	53.23	581056
2012-12-04	53.44	53.66	53.34	53.43	460262
2012-12-05	53.98	54.23	53.74	53.93	617090
2012-12-06	54.05	54.26	53.93	54.25	595510
2012-12-07	54.29	54.39	54.07	54.30	503152
2012-12-10	54.37	54.64	54.24	54.62	443434
2012-12-11	54.66	54.87	54.52	54.76	1655591
2012-12-12	55.08	55.42	54.91	55.08	843312
2012-12-13	55.06	55.21	54.72	54.89	499254
2012-12-14	54.97	55.25	54.92	55.17	618110
2012-12-17	55.10	55.42	55.04	55.41	632891
2012-12-18	55.34	55.90	55.19	55.83	687288
2012-12-19	55.94	56.05	55.76	55.78	627553
2012-12-20	55.86	56.24	55.71	56.20	655160
2012-12-21	55.28	55.71	55.28	55.71	798421
2012-12-24	55.39	55.48	55.30	55.44	310551
2012-12-26	55.74	56.00	55.74	55.79	546541
2012-12-27	56.00	56.24	55.66	56.15	599111
2012-12-28	56.06	56.44	55.92	56.21	617013
2012-12-31	56.34	57.19	56.26	57.13	1116991
2013-01-02	57.68	58.00	57.59	57.98	1297042
2013-01-03	57.60	58.09	57.55	57.69	1040022
2013-01-04	57.45	57.83	57.39	57.76	1287103
2013-01-07	57.34	57.37	57.19	57.37	644054
2013-01-08	57.04	57.12	56.60	56.75	738217
2013-01-09	56.99	57.19	56.98	57.14	546293
2013-01-10	57.42	57.64	57.10	57.53	792435
2013-01-11	57.15	57.22	56.92	57.17	976762
2013-01-14	57.43	57.48	57.20	57.44	850435
2013-01-15	57.13	57.34	57.06	57.32	591805
2013-01-16	56.88	57.32	56.88	57.26	854653
2013-01-17	57.48	57.72	57.38	57.51	920779
2013-01-18	57.46	57.67	57.35	57.62	731756
2013-01-22	57.48	57.55	57.35	57.50	865284
2013-01-23	57.32	57.43	57.20	57.32	1036578
2013-01-24	57.38	57.62	57.14	57.22	702902
2013-01-25	57.17	57.37	57.03	57.32	893166
2013-01-28	57.16	57.18	56.65	56.75	837847
2013-01-29	56.96	57.43	56.90	57.35	1531934
2013-01-30	57.10	57.22	56.94	56.98	820672
2013-01-31	57.01	57.17	56.90	57.07	966264
2013-02-01	57.55	57.71	57.34	57.55	812091
2013-02-04	57.16	57.18	56.72	56.88	1346693
2013-02-05	57.15	57.21	56.92	57.02	639689
2013-02-06	56.58	56.85	56.50	56.85	543339
2013-02-07	56.73	56.73	56.02	56.33	777564
2013-02-08	56.42	56.61	56.36	56.59	1027372
2013-02-11	56.44	56.48	56.23	56.40	446969
2013-02-12	56.35	56.59	56.19	56.38	558998
2013-02-13	56.73	56.87	56.58	56.72	650705
2013-02-14	56.49	56.75	56.41	56.75	714836
2013-02-15	56.71	56.71	56.38	56.52	674806
2013-02-19	56.48	56.50	56.36	56.43	795194
2013-02-20	56.50	56.50	55.70	55.72	719259
2013-02-21	55.37	55.41	55.02	55.31	565620
2013-02-22	55.57	55.63	55.32	55.59	871287
2013-02-25	56.01	56.03	54.80	54.82	902668
2013-02-26	55.25	55.39	54.91	55.34	742597
2013-02-27	55.25	55.84	55.16	55.75	863060
2013-02-28	55.90	56.02	55.65	55.70	725472
2013-03-01	55.52	55.91	55.38	55.91	469019
2013-03-04	55.28	55.38	55.01	55.32	553241
2013-03-05	55.80	56.03	55.80	55.91	630559
2013-03-06	56.19	56.33	56.00	56.25	420750
2013-03-07	56.27	56.48	56.20	56.40	640489
2013-03-08	56.80	56.96	56.60	56.90	693149
2013-03-11	56.69	56.82	56.57	56.76	729036
2013-03-12	56.64	56.69	56.25	56.30	770954
2013-03-13	56.24	56.24	55.73	55.79	847480
2013-03-14	55.83	56.07	55.83	55.98	764363
2013-03-15	55.91	55.91	55.65	55.74	749450
2013-03-18	55.16	55.33	55.01	55.08	741336
2013-03-19	55.09	55.09	54.26	54.59	1018554
2013-03-20	54.93	55.07	54.86	54.93	833165
2013-03-21	54.75	54.82	54.42	54.53	732074
2013-03-22	54.36	54.44	54.22	54.39	773823
2013-03-25	54.71	54.76	54.03	54.23	807093
2013-03-26	54.64	54.94	54.60	54.88	581940
2013-03-27	54.54	55.04	54.39	55.03	630832
2013-03-28	54.74	55.12	54.73	55.06	557872
2013-04-01	55.08	55.12	54.51	54.64	1135709
2013-04-02	54.90	54.92	54.62	54.68	544310
2013-04-03	54.54	54.59	53.85	54.02	725671
2013-04-04	54.08	54.19	53.78	54.03	1535748
2013-04-05	53.30	54.24	53.07	54.03	988762
2013-04-08	53.88	54.10	53.71	54.07	522033
2013-04-09	54.11	54.71	53.95	54.48	694616
2013-04-10	54.80	55.14	54.74	54.83	590316
2013-04-11	54.80	54.92	54.62	54.75	722831
2013-04-12	54.46	54.57	54.08	54.50	683913
2013-04-15	53.85	53.97	53.10	53.10	594564
2013-04-16	53.84	54.22	53.70	54.17	587642
2013-04-17	53.66	53.66	52.99	53.23	1136391
2013-04-18	53.56	53.60	53.03	53.33	926994
2013-04-19	53.96	54.07	53.80	54.06	550590
2013-04-22	54.04	54.08	53.63	53.99	585083
2013-04-23	53.83	54.35	53.83	54.24	695006
2013-04-24	54.36	54.86	54.30	54.69	645340
2013-04-25	55.01	55.33	54.89	55.11	813370
2013-04-26	54.87	55.01	54.63	54.77	718095
2013-04-29	55.18	55.53	55.07	55.44	529362
2013-04-30	55.43	56.02	55.28	55.97	577081
2013-05-01	55.83	55.87	55.15	55.25	701718
2013-05-02	55.46	55.81	55.46	55.81	617602
2013-05-03	56.07	56.48	56.07	56.17	849750
2013-05-06	56.21	56.34	56.11	56.22	613858
2013-05-07	56.47	56.78	56.38	56.69	608744
2013-05-08	56.97	57.31	56.95	57.31	656151
2013-05-09	56.92	57.18	56.61	56.85	644425
2013-05-10	56.47	56.69	56.35	56.66	561531
2013-05-13	56.34	56.40	56.15	56.26	678338
2013-05-14	56.25	56.50	56.18	56.32	642397
2013-05-15	55.99	56.17	55.84	56.12	984149
2013-05-16	56.08	56.21	55.85	55.89	622279
2013-05-17	56.14	56.33	56.10	56.27	558755
2013-05-20	56.27	56.53	56.20	56.53	652600
2013-05-21	56.52	56.78	56.25	56.60	505976
2013-05-22	56.74	57.11	55.86	56.06	611596
2013-05-23	55.27	55.59	54.99	55.37	1771196
2013-05-24	55.00	55.06	54.70	55.06	490404
2013-05-28	55.72	55.72	55.10	55.11	781310
2013-05-29	54.80	54.80	54.37	54.51	540501
2013-05-30	54.25	54.58	54.22	54.28	620935
2013-05-31	53.96	53.96	53.19	53.21	900471
2013-06-03	53.32	53.89	53.07	53.82	817380
2013-06-04	53.86	53.88	53.15	53.26	682095
2013-06-05	53.20	53.31	52.25	52.26	1046984
2013-06-06	52.13	52.73	52.09	52.73	735278
2013-06-07	52.73	52.96	52.37	52.63	1112279
2013-06-10	52.38	52.38	51.90	52.02	1234232
2013-06-11	51.00	51.44	50.79	50.97	1878337
2013-06-12	51.31	51.38	50.50	50.66	964714
2013-06-13	50.62	51.73	50.59	51.71	1013841
2013-06-14	51.33	51.49	50.72	50.90	729034
2013-06-17	51.55	51.70	51.13	51.43	527162
2013-06-18	51.08	51.45	51.03	51.43	660327
2013-06-19	51.10	51.30	49.84	49.89	1293553
2013-06-20	48.63	48.84	47.00	47.40	1741728
2013-06-21	48.10	48.50	47.42	48.31	1841443
2013-06-24	46.53	47.00	45.81	46.35	1949630
2013-06-25	47.06	47.47	46.79	47.30	1173600
2013-06-26	47.63	48.28	47.61	48.14	696131
2013-06-27	48.60	48.60	48.23	48.30	1267787
2013-06-28	48.30	48.59	47.93	48.33	2234313
2013-07-01	48.68	48.80	48.27	48.42	1302761
2013-07-02	48.40	48.55	47.45	47.74	910354
2013-07-03	47.50	47.78	47.18	47.48	591330
2013-07-05	47.89	47.89	47.02	47.42	484649
2013-07-08	47.32	47.70	47.20	47.42	619689
2013-07-09	47.67	47.90	47.50	47.84	808873
2013-07-10	47.74	48.05	47.56	47.57	993423
2013-07-11	49.07	49.72	48.95	49.68	691825
2013-07-12	49.37	49.40	49.07	49.25	511337
2013-07-15	49.40	49.82	49.40	49.62	530217
2013-07-16	49.94	49.95	49.48	49.80	734133
2013-07-17	50.28	50.49	50.22	50.35	601924
2013-07-18	50.06	50.21	49.90	49.99	669885
2013-07-19	49.83	50.02	49.72	49.90	595395
2013-07-22	50.10	50.64	50.01	50.59	1260108
2013-07-23	51.12	51.40	51.01	51.24	729876
2013-07-24	51.17	51.17	50.40	50.60	621706
2013-07-25	50.33	50.74	50.22	50.67	737969
2013-07-26	50.42	50.59	50.04	50.54	833220
2013-07-29	50.15	50.15	49.93	50.01	782631
2013-07-30	50.09	50.09	49.56	49.60	807893
2013-07-31	49.39	49.74	49.02	49.25	737160
2013-08-01	49.59	50.07	49.57	49.84	698107
2013-08-02	49.86	50.19	49.75	49.99	535646
2013-08-05	49.90	49.90	49.55	49.64	735801
2013-08-06	49.48	49.50	48.91	48.94	800294
2013-08-07	48.80	48.86	48.57	48.63	667746
2013-08-08	49.26	49.74	48.93	49.62	482543
2013-08-09	49.76	50.12	49.70	49.90	376801
2013-08-12	50.12	50.53	50.11	50.44	616581
2013-08-13	50.80	50.89	50.50	50.79	573804
2013-08-14	50.88	51.05	50.78	50.86	1053919
2013-08-15	50.34	50.34	49.80	50.28	622670
2013-08-16	50.40	50.52	49.84	49.87	1429424
2013-08-19	49.80	49.81	49.06	49.06	738728
2013-08-20	48.86	49.18	48.75	48.89	630832
2013-08-21	48.59	48.64	47.87	47.97	674599
2013-08-22	48.58	48.98	48.58	48.93	694124
2013-08-23	49.10	49.38	48.87	49.33	417996
2013-08-26	49.36	49.36	48.74	48.84	474470
2013-08-27	48.09	48.29	47.71	47.76	763085
2013-08-28	47.75	48.21	47.67	47.87	767388
2013-08-29	48.27	48.62	48.04	48.10	1297136
2013-08-30	48.58	48.75	48.18	48.39	823100
2013-09-03	49.28	49.33	48.75	48.86	497600
2013-09-04	49.06	49.56	48.96	49.55	682132
2013-09-05	49.61	50.25	49.58	50.15	674421
2013-09-06	50.80	51.10	50.36	50.87	547819
2013-09-09	51.37	52.38	51.37	52.29	499001
2013-09-10	52.37	52.58	52.16	52.58	662409
2013-09-11	52.42	52.69	52.20	52.59	529886
2013-09-12	52.57	52.57	52.11	52.21	683730
2013-09-13	52.03	52.52	52.00	52.52	1419728
2013-09-16	53.24	53.43	53.01	53.11	716612
2013-09-17	53.18	53.26	53.08	53.21	508989
2013-09-18	53.16	55.34	52.90	55.32	848028
2013-09-19	55.03	55.09	54.62	54.93	693875
2013-09-20	54.75	54.75	53.72	53.91	765141
2013-09-23	53.13	53.33	52.93	53.17	466935
2013-09-24	52.85	53.04	52.63	52.76	419196
2013-09-25	52.97	52.97	52.44	52.46	579091
2013-09-26	52.66	52.84	52.36	52.69	653959
2013-09-27	52.30	52.34	51.97	52.12	795244
2013-09-30	51.45	51.83	51.29	51.69	525598
2013-10-01	51.98	52.64	51.98	52.64	597311
2013-10-02	52.31	52.79	52.16	52.76	423669
2013-10-03	52.94	53.02	52.27	52.57	743971
2013-10-04	52.70	53.29	52.66	53.19	412475
2013-10-07	52.60	52.98	52.38	52.71	263947
2013-10-08	52.92	53.04	52.26	52.27	608758
2013-10-09	52.71	52.91	52.30	52.76	427714
2013-10-10	53.30	53.90	53.13	53.84	918212
2013-10-11	53.50	53.85	53.45	53.75	1143926
2013-10-14	53.45	54.18	53.30	54.13	459853
2013-10-15	54.03	54.13	53.64	53.76	825502
2013-10-16	54.06	54.44	53.97	54.25	330528
2013-10-17	54.15	54.54	54.08	54.54	566516
2013-10-18	54.72	54.72	54.43	54.50	528821
2013-10-21	54.49	54.50	54.23	54.29	401021
2013-10-22	54.43	55.00	54.43	54.80	619579
2013-10-23	54.01	54.23	53.59	53.61	652507
2013-10-24	53.95	53.95	53.46	53.53	541524
2013-10-25	53.63	53.88	53.52	53.85	483308
2013-10-28	53.90	54.05	53.77	53.91	437553
2013-10-29	54.22	54.22	54.02	54.08	335488
2013-10-30	54.05	54.18	53.45	53.66	456017
2013-10-31	53.82	53.91	53.38	53.40	418053
2013-11-01	53.19	53.53	52.96	53.25	561158
2013-11-04	53.27	53.56	53.27	53.56	441595
2013-11-05	52.76	52.88	52.50	52.52	390078
2013-11-06	52.69	52.96	52.64	52.77	450395
2013-11-07	52.88	52.88	51.77	51.81	406247
2013-11-08	51.61	51.70	51.21	51.65	627973
2013-11-11	51.60	51.62	51.28	51.34	366566
2013-11-12	51.18	51.41	50.73	50.99	656183
2013-11-13	50.57	51.05	50.40	50.99	643702
2013-11-14	51.02	51.56	50.82	51.50	768537
2013-11-15	51.89	52.55	51.89	52.29	1079479
2013-11-18	52.90	53.28	52.73	52.75	473784
2013-11-19	52.79	53.00	52.17	52.20	568779
2013-11-20	52.52	52.52	51.59	51.69	625885
2013-11-21	51.35	51.78	51.35	51.71	702530
2013-11-22	51.91	52.10	51.72	52.06	445825
2013-11-25	51.91	51.92	51.19	51.27	801676
2013-11-26	51.10	51.42	51.00	51.30	821845
2013-11-27	51.31	51.59	51.17	51.41	514674
2013-11-29	51.88	51.88	51.54	51.74	257141
2013-12-02	51.60	51.65	50.65	50.73	878686
2013-12-03	50.66	50.94	50.27	50.60	1016896
2013-12-04	50.35	50.62	50.04	50.52	803404
2013-12-05	50.26	50.59	50.20	50.29	592452
2013-12-06	50.81	51.47	50.81	51.36	1305039
2013-12-09	51.40	51.53	51.04	51.28	501697
2013-12-10	51.10	51.32	51.06	51.28	652860
2013-12-11	50.96	50.96	50.08	50.17	814683
2013-12-12	50.02	50.15	49.78	49.97	997960
2013-12-13	50.02	50.19	49.86	50.09	1137824
2013-12-16	50.20	50.60	50.18	50.32	1599105
2013-12-17	50.33	50.37	50.06	50.10	2198375
2013-12-18	50.31	51.37	49.83	51.06	1012567
2013-12-19	50.14	50.44	49.92	50.34	1173978
2013-12-20	50.15	50.50	50.03	50.11	2058794
2013-12-23	50.28	50.63	50.26	50.42	1416184
2013-12-24	50.27	50.55	50.25	50.48	750628
2013-12-26	50.32	50.46	50.11	50.11	1180260
2013-12-27	50.35	50.57	50.17	50.55	986288
2013-12-30	50.60	50.83	50.53	50.72	1279010
2013-12-31	50.85	51.08	50.73	51.03	1419164
2014-01-02	50.23	50.27	49.23	49.24	822191
2014-01-03	49.53	49.53	49.00	49.12	440387
2014-01-06	49.05	49.12	48.71	48.74	660995
2014-01-07	48.92	49.14	48.76	48.85	580641
2014-01-08	48.90	48.95	48.50	48.68	785258
2014-01-09	48.61	48.62	48.00	48.30	808348
2014-01-10	48.52	49.16	48.50	49.01	868808
2014-01-13	49.04	49.16	48.39	48.47	566984
2014-01-14	48.87	49.20	48.66	49.11	920908
2014-01-15	48.97	49.02	48.85	48.97	697492
2014-01-16	48.95	49.00	48.65	48.73	697861
2014-01-17	48.76	48.76	48.48	48.57	830893
2014-01-21	48.86	48.95	48.48	48.66	678638
2014-01-22	49.01	49.21	48.82	49.15	1301158
2014-01-23	48.78	48.78	47.76	48.06	1137163
2014-01-24	47.55	47.72	46.94	46.96	1393142
2014-01-27	47.05	47.15	46.40	46.82	2447845
2014-01-28	46.92	47.13	46.80	47.02	1630924
2014-01-29	46.23	46.66	45.96	46.09	2091470
2014-01-30	46.67	46.75	46.33	46.43	799630
2014-01-31	45.96	46.66	45.85	46.49	953890
2014-02-03	45.96	46.21	45.19	45.35	1126724
2014-02-04	45.88	46.58	45.83	46.40	1738595
2014-02-05	46.18	46.48	45.96	46.30	815953
2014-02-06	46.58	47.32	46.58	47.21	571881
2014-02-07	47.34	47.60	47.23	47.47	560574
2014-02-10	47.20	47.29	46.79	46.87	553584
2014-02-11	47.20	47.96	47.17	47.92	526849
2014-02-12	48.14	48.35	47.80	47.90	865870
2014-02-13	47.32	47.91	47.25	47.86	397040
2014-02-14	48.06	48.58	48.04	48.41	880956
2014-02-18	48.23	48.40	48.00	48.02	595629
2014-02-19	47.88	48.11	47.51	47.61	755084
2014-02-20	47.60	48.08	47.53	48.00	649583
2014-02-21	47.92	48.36	47.92	48.16	317617
2014-02-24	47.95	48.42	47.95	48.06	799989
2014-02-25	47.72	47.96	47.29	47.39	725707
2014-02-26	47.50	47.50	47.00	47.16	779350
2014-02-27	47.39	47.89	47.30	47.85	670440
2014-02-28	47.81	47.97	47.26	47.51	849517
2014-03-03	46.43	46.60	45.91	46.41	1161339
2014-03-04	47.20	47.49	46.89	47.34	731575
2014-03-05	47.19	47.34	47.06	47.29	899114
2014-03-06	47.40	47.86	47.40	47.64	1204437
2014-03-07	47.55	47.60	46.78	47.14	559989
2014-03-10	46.77	46.83	46.40	46.68	490481
2014-03-11	46.59	46.81	45.96	46.04	645401
2014-03-12	45.73	46.09	45.65	46.06	870691
2014-03-13	46.14	46.34	45.12	45.31	920221
2014-03-14	45.49	46.00	45.37	45.91	944038
2014-03-17	46.10	46.57	46.00	46.49	920773
2014-03-18	46.58	47.26	46.56	47.23	782027
2014-03-19	46.86	47.04	45.98	46.19	467321
2014-03-20	46.06	46.62	45.97	46.24	497962
2014-03-21	46.55	47.21	46.55	46.63	496996
2014-03-24	46.75	46.99	46.50	46.81	425171
2014-03-25	46.93	47.83	46.93	47.66	885068
2014-03-26	47.86	48.22	47.70	47.74	493011
2014-03-27	47.85	48.46	47.85	48.44	534976
2014-03-28	48.61	49.01	48.54	48.59	469518
2014-03-31	48.90	49.32	48.90	49.07	692825
2014-04-01	49.21	49.45	49.14	49.33	310008
2014-04-02	49.10	49.44	49.01	49.32	268958
2014-04-03	49.13	49.13	48.69	49.10	431139
2014-04-04	49.50	50.06	49.08	49.11	652792
2014-04-07	49.41	49.55	49.11	49.36	399901
2014-04-08	49.90	50.35	49.90	50.02	854361
2014-04-09	50.10	50.54	49.68	50.29	672702
2014-04-10	50.36	50.49	49.80	49.80	352563
2014-04-11	49.50	50.10	49.50	49.95	365114
2014-04-14	49.93	49.97	49.40	49.70	630398
2014-04-15	49.37	49.44	48.31	48.88	625020
2014-04-16	49.23	49.54	49.07	49.40	2709785
2014-04-17	49.40	50.40	49.40	50.27	1012146
2014-04-21	50.02	50.18	49.67	49.78	366083
2014-04-22	49.77	49.91	49.62	49.63	363074
2014-04-23	49.46	49.46	49.12	49.35	571972
2014-04-24	49.25	49.31	48.90	49.22	367566
2014-04-25	48.73	48.73	48.38	48.60	304947
2014-04-28	48.66	49.15	48.48	49.04	279908
2014-04-29	49.18	49.62	49.07	49.41	329601
2014-04-30	49.24	49.55	49.13	49.55	208847
2014-05-01	49.53	49.64	49.31	49.59	226377
2014-05-02	49.29	49.72	49.25	49.54	230384
2014-05-05	49.24	49.45	49.17	49.33	289826
2014-05-06	49.54	49.91	49.48	49.62	316020
2014-05-07	49.76	50.25	49.72	50.23	300429
2014-05-08	50.27	50.53	50.15	50.20	209691
2014-05-09	50.07	50.15	49.92	49.93	275965
2014-05-12	50.23	50.55	50.23	50.46	392288
2014-05-13	50.51	50.81	50.48	50.72	526645
2014-05-14	50.89	51.16	50.76	51.03	317058
2014-05-15	50.97	51.00	50.24	50.41	440647
2014-05-16	50.72	51.13	50.50	51.03	745961
2014-05-19	51.08	51.20	51.02	51.09	282069
2014-05-20	50.98	51.06	50.63	50.81	358243
2014-05-21	51.00	51.20	50.95	51.15	374611
2014-05-22	51.32	51.36	51.14	51.36	272825
2014-05-23	51.17	51.40	51.16	51.26	377240
2014-05-27	51.03	51.08	50.57	50.70	916960
2014-05-28	50.76	51.01	50.69	50.96	369188
2014-05-29	51.13	51.30	51.09	51.22	304278
2014-05-30	50.81	50.99	50.47	50.52	948793
2014-06-02	50.87	50.99	50.70	50.77	307707
2014-06-03	50.84	51.21	50.84	51.09	264780
2014-06-04	50.93	51.00	50.80	50.91	199291
2014-06-05	51.20	51.47	51.08	51.37	255383
2014-06-06	51.64	52.02	51.64	51.95	893362
2014-06-09	52.04	52.24	51.96	52.18	390939
2014-06-10	52.02	52.41	52.00	52.41	261184
2014-06-11	52.22	52.34	52.06	52.17	405255
2014-06-12	52.37	52.37	51.82	52.03	184350
2014-06-13	51.94	52.25	51.81	52.23	382646
2014-06-16	52.18	52.18	51.84	51.97	438228
2014-06-17	51.84	51.98	51.72	51.98	211762
2014-06-18	51.86	52.57	51.77	52.54	595344
2014-06-19	52.46	52.64	52.20	52.36	442731
2014-06-20	52.15	52.32	52.15	52.32	495372
2014-06-23	51.72	51.85	51.56	51.81	336508
2014-06-24	52.01	52.35	51.78	51.84	230481
2014-06-25	51.97	51.98	51.70	51.93	236930
2014-06-26	51.91	52.03	51.81	51.93	519565
2014-06-27	51.94	52.12	51.81	52.07	235941
2014-06-30	52.03	52.03	51.76	51.84	251287
2014-07-01	52.08	52.30	52.08	52.16	211968
2014-07-02	52.12	52.31	52.12	52.27	178406
2014-07-03	52.20	52.60	52.19	52.58	188234
2014-07-07	52.34	52.60	52.33	52.59	239105
2014-07-08	52.65	52.78	52.38	52.46	225279
2014-07-09	52.50	52.92	52.48	52.87	297325
2014-07-10	52.10	52.52	51.90	52.50	230135
2014-07-11	52.34	52.64	52.31	52.56	385680
2014-07-14	52.75	52.82	52.67	52.77	223419
2014-07-15	52.75	52.81	52.35	52.56	243326
2014-07-16	52.76	52.93	52.76	52.91	610311
2014-07-17	52.22	52.33	51.33	51.44	414910
2014-07-18	52.16	52.34	52.04	52.27	316419
2014-07-21	51.98	52.42	51.88	52.34	315961
2014-07-22	52.76	52.90	52.74	52.75	214736
2014-07-23	52.70	52.95	52.70	52.77	188578
2014-07-24	52.88	53.31	52.84	53.06	147208
2014-07-25	52.84	53.00	52.70	52.87	257437
2014-07-28	52.72	53.12	52.69	53.10	277589
2014-07-29	53.01	53.01	52.50	52.50	310049
2014-07-30	52.75	52.86	52.20	52.44	235525
2014-07-31	52.00	52.08	51.53	51.65	294208
2014-08-01	51.67	52.05	51.53	51.90	307160
2014-08-04	52.20	52.49	52.01	52.40	187970
2014-08-05	51.73	51.85	51.33	51.42	323732
2014-08-06	51.16	51.38	51.05	51.09	245314
2014-08-07	51.22	51.26	50.79	50.96	398503
2014-08-08	51.21	51.67	51.12	51.57	273122
2014-08-11	51.88	52.18	51.80	52.15	231974
2014-08-12	51.83	52.04	51.78	51.95	159427
2014-08-13	52.37	52.58	52.25	52.32	600992
2014-08-14	52.35	52.56	52.34	52.39	193384
2014-08-15	52.60	52.72	52.03	52.31	228413
2014-08-18	52.50	52.84	52.50	52.77	185214
2014-08-19	52.91	53.19	52.91	53.18	219209
2014-08-20	52.97	53.23	52.91	53.16	264900
2014-08-21	53.09	53.23	53.05	53.07	265018
2014-08-22	53.08	53.15	52.76	52.87	251444
2014-08-25	53.16	53.30	53.08	53.23	1120379
2014-08-26	53.30	53.54	53.27	53.53	430727
2014-08-27	53.52	53.73	53.48	53.67	305050
2014-08-28	52.85	52.99	52.76	52.92	188492
2014-08-29	52.90	52.91	52.60	52.73	322019
2014-09-02	52.62	52.75	52.46	52.58	237793
2014-09-03	53.87	53.93	53.61	53.79	361629
2014-09-04	53.86	53.91	53.38	53.42	400044
2014-09-05	53.71	54.06	53.65	54.06	295512
2014-09-08	53.74	53.81	53.34	53.41	266706
2014-09-09	53.12	53.21	52.57	52.75	210338
2014-09-10	52.45	52.79	52.33	52.77	441666
2014-09-11	52.21	52.31	52.11	52.20	209686
2014-09-12	52.05	52.05	51.62	51.72	673201
2014-09-15	51.56	51.56	51.21	51.36	283101
2014-09-16	51.43	52.54	51.41	52.15	727371
2014-09-17	52.06	52.14	51.58	51.65	325076
2014-09-18	51.72	51.75	51.52	51.61	231243
2014-09-19	51.70	51.70	51.02	51.18	537574
2014-09-22	49.59	49.59	48.92	49.07	467196
2014-09-23	49.00	49.35	48.95	49.01	423044
2014-09-24	49.32	49.84	49.25	49.76	460801
2014-09-25	49.22	49.22	48.57	48.65	523584
2014-09-26	48.77	49.10	48.67	48.94	372599
2014-09-29	47.90	48.10	47.73	47.78	444400
2014-09-30	47.70	47.94	47.62	47.78	318151
2014-10-01	47.68	47.68	46.94	47.04	615228
2014-10-02	47.17	47.43	46.54	47.21	691805
2014-10-03	47.34	47.46	47.00	47.39	408423
2014-10-06	48.00	48.24	47.92	47.97	498602
2014-10-07	47.94	48.02	47.48	47.51	344075
2014-10-08	47.70	48.32	47.22	48.22	478739
2014-10-09	48.00	48.09	47.39	47.42	553826
2014-10-10	47.02	47.10	46.52	46.55	511395
2014-10-13	47.32	47.70	47.04	47.04	444190
2014-10-14	47.30	47.71	47.11	47.34	1199054
2014-10-15	46.73	47.00	45.89	46.84	1029717
2014-10-16	45.90	46.94	45.90	46.47	558988
2014-10-17	46.96	47.43	46.32	47.10	848464
2014-10-20	46.80	46.91	46.69	46.78	802461
2014-10-21	46.75	47.19	46.75	46.97	726688
2014-10-22	46.90	46.90	46.41	46.51	546979
2014-10-23	46.55	46.67	46.34	46.39	472801
2014-10-24	46.43	46.95	46.36	46.73	412187
2014-10-27	45.91	46.30	45.87	46.29	303187
2014-10-28	46.69	47.24	46.69	47.16	538653
2014-10-29	47.30	47.49	46.73	46.88	673370
2014-10-30	47.20	47.78	47.15	47.51	463042
2014-10-31	47.65	47.72	47.39	47.51	342881
2014-11-03	47.38	47.45	47.11	47.18	345686
2014-11-04	47.18	47.19	46.85	47.14	458291
2014-11-05	46.73	46.73	46.40	46.65	382364
2014-11-06	46.41	46.65	45.71	45.72	356870
2014-11-07	45.78	46.11	45.78	46.08	540786
2014-11-10	46.50	46.52	46.08	46.10	362872
2014-11-11	46.05	46.16	45.88	46.10	301896
2014-11-12	45.95	46.30	45.94	46.05	709937
2014-11-13	45.94	45.95	45.85	45.87	117657
2014-11-14	45.49	45.88	45.34	45.87	550304
2014-11-17	45.48	45.54	45.32	45.45	657572
2014-11-18	45.43	45.77	45.43	45.72	497544
2014-11-19	45.59	45.97	45.51	45.80	677734
2014-11-20	45.82	46.03	45.76	45.86	375613
2014-11-21	46.92	47.25	46.78	47.23	1021384
2014-11-24	47.00	47.06	46.77	46.79	387254
2014-11-25	46.84	47.00	46.46	46.47	467270
2014-11-26	46.79	46.95	46.72	46.80	490131
2014-11-28	46.16	46.16	45.66	45.72	238895
2014-12-01	45.14	45.22	44.83	45.13	793391
2014-12-02	45.21	45.21	44.88	44.95	688516
2014-12-03	45.05	45.35	45.00	45.08	777422
2014-12-04	45.17	45.25	44.91	44.95	818805
2014-12-05	44.88	45.02	44.58	44.92	1481628
2014-12-08	44.55	44.60	44.02	44.14	1508291
2014-12-09	43.59	43.60	43.34	43.57	1046572
2014-12-10	43.56	43.63	42.95	43.01	2083414
2014-12-11	42.78	42.88	42.27	42.33	1737241
2014-12-12	42.30	42.47	41.75	41.77	1240859
2014-12-15	41.41	41.45	40.34	40.39	2361313
2014-12-16	39.78	41.12	39.40	40.40	2069391
2014-12-17	40.37	42.46	40.37	41.92	1684385
2014-12-18	42.48	42.86	41.92	42.16	2157666
2014-12-19	41.75	42.57	41.75	42.47	1533022
2014-12-22	43.17	43.46	42.86	43.06	1444103
2014-12-23	42.77	42.77	42.27	42.47	1252296
2014-12-24	42.51	42.69	42.37	42.65	570067
2014-12-26	43.00	43.31	42.90	42.94	633992
2014-12-29	42.67	42.84	42.22	42.24	1960611
2014-12-30	42.42	42.62	42.39	42.50	1708559
2014-12-31	42.43	42.61	42.16	42.16	1482527
2015-01-02	42.24	42.24	41.60	41.86	540729
2015-01-05	41.66	41.66	41.10	41.15	731739
2015-01-06	41.40	41.58	40.95	41.08	664592
2015-01-07	41.83	42.26	41.81	42.17	1401028
2015-01-08	42.84	43.17	42.83	43.04	1892629
2015-01-09	42.69	42.78	42.36	42.58	1069146
2015-01-12	42.19	42.22	41.91	42.01	456922
2015-01-13	42.35	42.58	41.88	42.28	737577
2015-01-14	41.88	42.32	41.77	42.27	918113
2015-01-15	42.73	42.81	41.97	41.98	959448
2015-01-16	42.17	42.58	42.08	42.57	468939
2015-01-20	42.17	42.17	41.92	42.09	625093
2015-01-21	42.46	42.97	42.46	42.94	492823
2015-01-22	43.39	44.05	43.33	44.03	828728
2015-01-23	43.72	43.88	43.55	43.55	534268
2015-01-26	43.16	43.43	42.94	43.06	729521
2015-01-27	42.80	43.27	42.77	43.09	724880
2015-01-28	42.96	43.10	42.55	42.58	380506
2015-01-29	42.64	42.64	42.08	42.42	531616
2015-01-30	41.79	42.02	41.39	41.49	600931
2015-02-02	41.79	42.27	41.73	42.19	472890
2015-02-03	42.91	43.27	42.75	43.23	952877
2015-02-04	43.13	43.22	42.67	42.68	610126
2015-02-05	43.05	43.48	43.00	43.45	483593
2015-02-06	43.06	43.23	42.80	43.05	345786
2015-02-09	43.03	43.20	42.92	43.04	322756
2015-02-10	42.87	42.94	42.53	42.92	365595
2015-02-11	42.51	42.88	42.30	42.72	525771
2015-02-12	43.23	43.95	43.21	43.89	523520
2015-02-13	44.25	44.63	44.25	44.56	423266
2015-02-17	44.38	44.45	43.94	44.34	424001
2015-02-18	44.33	44.49	44.13	44.41	288235
2015-02-19	43.82	44.30	43.72	44.09	263837
2015-02-20	43.98	44.38	43.83	44.31	362795
2015-02-23	43.95	44.00	43.47	43.52	857154
2015-02-24	43.87	44.23	43.60	44.12	662124
2015-02-25	44.00	44.16	43.85	44.05	354164
2015-02-26	44.15	44.32	43.93	44.02	452041
2015-02-27	43.98	44.28	43.91	44.06	300674
2015-03-02	43.90	44.01	43.67	43.74	211984
2015-03-03	43.60	43.74	43.54	43.59	189831
2015-03-04	43.28	43.29	42.72	42.97	383698
2015-03-05	43.17	43.45	42.74	42.87	265107
2015-03-06	42.52	42.57	42.04	42.14	491607
2015-03-09	42.17	42.36	42.02	42.05	266224
2015-03-10	41.36	41.36	40.91	40.91	461613
2015-03-11	41.02	41.20	40.88	41.07	471067
2015-03-12	41.66	41.74	41.25	41.32	301198
2015-03-13	41.01	41.08	40.60	40.77	287072
2015-03-16	41.05	41.17	40.90	41.07	210760
2015-03-17	41.04	41.53	40.95	41.47	293080
2015-03-18	41.56	42.69	41.44	42.59	280046
2015-03-19	42.14	42.17	41.68	41.72	273103
2015-03-20	42.21	42.67	42.15	42.54	423447
2015-03-23	42.52	42.78	42.48	42.69	237499
2015-03-24	42.86	42.94	42.74	42.91	290695
2015-03-25	42.86	42.87	42.30	42.30	310342
2015-03-26	42.34	42.39	41.96	42.04	649850
2015-03-27	42.00	42.09	41.86	41.90	344422
2015-03-30	42.38	42.84	42.38	42.76	279712
2015-03-31	42.44	42.68	42.29	42.50	291068
2015-04-01	43.05	43.32	42.96	43.22	175216
2015-04-02	43.74	44.13	43.60	44.07	303415
2015-04-06	44.40	44.95	44.38	44.68	309660
2015-04-07	44.69	44.78	44.59	44.59	290270
2015-04-08	45.26	45.50	45.16	45.37	223350
2015-04-09	45.70	45.93	45.50	45.90	579569
2015-04-10	45.61	45.78	45.50	45.68	1065489
2015-04-13	46.00	46.18	45.65	45.68	282311
2015-04-14	45.94	46.20	45.74	46.11	518511
2015-04-15	46.43	47.12	46.40	47.07	707050
2015-04-16	47.17	47.69	47.10	47.46	318545
2015-04-17	46.30	46.40	45.93	46.23	883429
2015-04-20	46.32	46.42	46.18	46.22	433202
2015-04-21	46.70	46.80	46.58	46.61	247689
2015-04-22	46.67	46.99	46.60	46.93	375886
2015-04-23	46.85	47.58	46.85	47.50	251945
2015-04-24	47.77	47.97	47.77	47.97	212286
2015-04-27	48.21	48.41	48.09	48.13	332985
2015-04-28	48.28	48.56	48.21	48.40	232925
2015-04-29	47.93	48.11	47.78	47.94	213798
2015-04-30	47.55	47.55	47.28	47.41	263719
2015-05-01	47.63	47.68	47.39	47.65	185111
2015-05-04	47.70	47.84	47.52	47.76	198364
2015-05-05	47.75	47.89	47.61	47.64	244847
2015-05-06	47.98	48.00	47.30	47.38	314160
2015-05-07	47.02	47.20	46.89	47.15	275075
2015-05-08	47.51	47.85	47.41	47.58	487886
2015-05-11	47.44	47.51	47.03	47.08	132040
2015-05-12	46.76	47.21	46.65	47.11	159297
2015-05-13	47.52	47.57	47.07	47.13	185247
2015-05-14	47.25	47.38	47.14	47.32	254642
2015-05-15	47.34	47.74	47.25	47.74	155294
2015-05-18	47.64	47.64	47.35	47.38	194886
2015-05-19	47.26	47.26	47.06	47.15	223686
2015-05-20	46.89	47.15	46.75	47.02	198488
2015-05-21	46.67	46.93	46.52	46.87	149858
2015-05-22	46.95	47.03	46.85	46.94	154983
2015-05-26	46.62	46.65	46.02	46.10	217877
2015-05-27	45.92	46.29	45.77	46.25	279220
2015-05-28	45.55	45.68	45.32	45.61	229916
2015-05-29	45.50	45.57	45.02	45.04	266635
2015-06-01	45.16	45.16	44.62	44.67	319509
2015-06-02	44.85	45.39	44.83	45.22	177055
2015-06-03	44.91	45.12	44.75	44.90	155995
2015-06-04	44.58	44.61	44.08	44.08	329340
2015-06-05	43.81	44.08	43.56	43.93	218039
2015-06-08	44.15	44.24	44.06	44.17	179521
2015-06-09	43.99	44.15	43.94	43.96	190580
2015-06-10	44.48	44.73	44.34	44.54	154927
2015-06-11	44.44	44.53	44.26	44.48	156392
2015-06-12	44.35	44.36	44.17	44.27	136912
2015-06-15	43.68	43.92	43.57	43.88	169288
2015-06-16	43.82	44.00	43.76	43.96	166408
2015-06-17	43.93	44.28	43.37	44.14	263917
2015-06-18	44.39	44.58	44.28	44.38	184580
2015-06-19	44.11	44.24	43.95	44.02	188358
2015-06-22	44.20	44.29	44.09	44.12	355187
2015-06-23	44.21	44.48	44.20	44.48	194011
2015-06-24	44.37	44.46	44.04	44.07	159508
2015-06-25	44.14	44.17	43.85	43.86	234164
2015-06-26	43.59	43.74	43.43	43.54	405682
2015-06-29	43.08	43.14	42.73	42.75	298820
2015-06-30	43.43	43.52	43.19	43.43	194845
2015-07-01	43.45	43.48	43.03	43.12	257893
2015-07-02	43.30	43.49	43.28	43.33	85290
2015-07-06	42.27	42.43	42.03	42.16	198113
2015-07-07	41.55	41.79	40.88	41.76	504662
2015-07-08	40.55	40.72	40.28	40.28	405231
2015-07-09	41.11	41.31	40.77	40.77	312118
2015-07-10	41.58	41.94	41.57	41.90	251807
2015-07-13	41.85	42.13	41.71	42.06	559729
2015-07-14	41.82	42.17	41.77	42.15	151272
2015-07-15	41.90	41.98	41.68	41.71	195523
2015-07-16	42.12	42.27	42.03	42.18	143797
2015-07-17	42.23	42.25	42.02	42.06	144840
2015-07-20	41.64	41.73	41.42	41.57	436599
2015-07-21	41.65	41.79	41.59	41.64	275907
2015-07-22	41.25	41.35	40.94	40.97	248968
2015-07-23	40.97	41.03	40.61	40.65	382935
2015-07-24	40.32	40.34	39.87	40.06	384087
2015-07-27	39.38	39.50	39.20	39.29	488575
2015-07-28	39.45	39.64	39.21	39.60	330522
2015-07-29	39.74	40.25	39.72	40.20	223612
2015-07-30	39.87	39.91	39.58	39.75	216098
2015-07-31	40.04	40.20	39.87	39.99	331507
2015-08-03	39.51	39.77	39.20	39.32	381594
2015-08-04	39.49	39.67	39.23	39.32	224262
2015-08-05	39.67	39.78	39.30	39.39	176675
2015-08-06	39.08	39.09	38.83	39.03	251388
2015-08-07	39.00	39.22	39.00	39.10	303709
2015-08-10	39.09	39.80	39.09	39.74	300079
2015-08-11	38.95	38.95	38.54	38.82	390825
2015-08-12	38.39	38.60	38.30	38.60	886484
2015-08-13	38.58	38.67	38.39	38.42	362044
2015-08-14	38.46	38.60	38.40	38.44	296594
2015-08-17	37.84	38.01	37.79	37.94	348434
2015-08-18	37.55	37.63	37.42	37.49	326775
2015-08-19	37.18	37.22	36.63	36.89	719969
2015-08-20	36.55	36.73	36.43	36.47	583982
2015-08-21	36.02	36.14	35.39	35.40	717362
2015-08-24	33.03	34.92	32.78	33.82	1303841
2015-08-25	34.49	35.74	34.09	34.12	875828
2015-08-26	34.80	35.41	34.42	35.35	1007905
2015-08-27	35.79	36.72	35.73	36.72	633152
2015-08-28	36.14	36.56	36.13	36.38	265651
2015-08-31	36.08	36.58	35.79	36.45	402444
2015-09-01	35.73	35.77	34.97	35.13	541644
2015-09-02	35.51	35.52	35.01	35.48	274456
2015-09-03	35.45	36.00	35.40	35.53	323570
2015-09-04	34.97	34.99	34.32	34.46	286400
2015-09-08	35.22	35.40	35.06	35.39	284735
2015-09-09	35.90	36.09	35.22	35.24	515655
2015-09-10	35.25	35.83	35.25	35.68	343618
2015-09-11	35.57	35.83	35.46	35.81	788247
2015-09-14	35.72	35.87	35.56	35.84	132024
2015-09-15	35.80	36.22	35.80	36.14	309015
2015-09-16	36.49	36.94	36.46	36.87	378305
2015-09-17	36.57	37.58	36.57	36.96	509117
2015-09-18	36.42	36.63	35.93	36.03	998610
2015-09-21	35.12	35.21	34.78	34.92	629847
2015-09-22	34.14	34.19	33.89	34.12	368270
2015-09-23	33.88	33.93	33.46	33.47	369292
2015-09-24	32.96	33.42	32.77	33.33	516052
2015-09-25	33.72	33.78	33.37	33.48	794180
2015-09-28	33.14	33.16	32.65	32.73	414822
2015-09-29	32.74	32.98	32.60	32.94	639188
2015-09-30	33.43	33.59	33.25	33.48	376543
2015-10-01	33.63	33.74	33.25	33.42	317466
2015-10-02	33.10	34.09	33.07	34.07	713124
2015-10-05	34.48	34.88	34.47	34.88	391795
2015-10-06	34.80	35.07	34.75	35.03	218551
2015-10-07	36.02	36.35	35.80	36.06	488700
2015-10-08	35.92	36.66	35.91	36.61	342267
2015-10-09	37.05	37.33	36.90	37.04	423991
2015-10-12	37.18	37.18	36.68	36.70	292869
2015-10-13	36.26	36.57	36.04	36.10	149078
2015-10-14	36.38	36.58	36.28	36.38	1394433
2015-10-15	36.84	37.25	36.66	37.19	429887
2015-10-16	36.97	37.19	36.79	37.13	940072
2015-10-19	36.65	36.65	36.40	36.46	197045
2015-10-20	36.40	36.45	36.23	36.33	419635
2015-10-21	36.02	36.05	35.72	35.74	534380
2015-10-22	36.08	36.47	36.08	36.42	317712
2015-10-23	36.68	36.75	36.53	36.63	332232
2015-10-26	36.47	36.47	36.18	36.23	307994
2015-10-27	35.81	35.84	35.63	35.70	141784
2015-10-28	35.70	35.97	35.16	35.37	588932
2015-10-29	35.14	35.22	35.03	35.05	248642
2015-10-30	35.26	35.29	35.11	35.16	722110
2015-11-02	35.37	35.76	35.36	35.75	275215
2015-11-03	35.76	36.49	35.76	36.33	253721
2015-11-04	36.76	36.82	36.17	36.27	374177
2015-11-05	36.23	36.40	36.07	36.27	181205
2015-11-06	35.40	35.57	35.13	35.52	253795
2015-11-09	35.08	35.19	34.65	34.70	392782
2015-11-10	34.65	34.78	34.51	34.68	206654
2015-11-11	34.80	34.80	34.44	34.51	372250
2015-11-12	34.30	34.45	34.06	34.10	510081
2015-11-13	33.84	33.84	33.53	33.60	184056
2015-11-16	33.69	34.23	33.65	34.23	258819
2015-11-17	34.21	34.35	34.10	34.17	294290
2015-11-18	34.09	34.56	34.08	34.55	406836
2015-11-19	34.77	34.92	34.64	34.82	266027
2015-11-20	35.01	35.24	35.01	35.08	419398
2015-11-23	34.91	34.98	34.67	34.70	239507
2015-11-24	34.40	34.78	34.31	34.67	329892
2015-11-25	34.38	34.46	34.22	34.37	213869
2015-11-27	33.99	33.99	33.72	33.72	92648
2015-11-30	33.59	33.65	33.40	33.57	282980
2015-12-01	33.71	33.85	33.66	33.78	406867
2015-12-02	33.64	33.67	33.34	33.47	336250
2015-12-03	33.76	33.82	33.49	33.62	454998
2015-12-04	33.29	33.73	33.29	33.63	374748
2015-12-07	33.34	33.36	32.97	33.02	549236
2015-12-08	32.30	32.60	32.22	32.59	418674
2015-12-09	32.56	32.83	32.31	32.39	466374
2015-12-10	32.24	32.40	32.04	32.04	497189
2015-12-11	31.35	31.35	31.01	31.02	573884
2015-12-14	31.26	31.41	30.98	31.37	611543
2015-12-15	31.91	32.12	31.88	31.98	610896
2015-12-16	32.07	32.50	31.90	32.36	505430
2015-12-17	32.43	32.45	31.98	31.98	563091
2015-12-18	31.97	32.02	31.72	31.72	482374
2015-12-21	31.62	31.73	31.32	31.55	698916
2015-12-22	31.55	31.79	31.54	31.79	648462
2015-12-23	32.10	32.48	32.01	32.45	600118
2015-12-24	32.34	32.47	32.02	32.36	300307
2015-12-28	32.16	32.26	32.10	32.22	661565
2015-12-29	32.21	32.27	32.16	32.25	691808
2015-12-30	31.84	31.89	31.66	31.66	791547
2015-12-31	31.58	31.81	31.53	31.64	833878
2016-01-04	30.75	30.82	30.51	30.71	489192
2016-01-05	30.87	30.92	30.75	30.83	261807
2016-01-06	30.29	30.41	30.14	30.23	454968
2016-01-07	29.45	29.76	29.22	29.22	409127
2016-01-08	29.57	29.67	28.94	28.95	1014622
2016-01-11	29.20	29.32	28.68	28.91	316518
2016-01-12	29.26	29.31	28.82	29.03	311775
2016-01-13	29.40	29.44	28.70	28.78	602886
2016-01-14	28.82	29.33	28.62	29.29	1726948
2016-01-15	28.03	28.16	27.58	27.85	516420
2016-01-19	28.58	28.58	28.07	28.28	818364
2016-01-20	27.65	27.93	27.15	27.76	801647
2016-01-21	27.74	28.22	27.51	27.88	630918
2016-01-22	28.82	28.92	28.51	28.86	1574709
2016-01-25	28.74	28.82	28.43	28.44	1007866
2016-01-26	28.56	28.84	28.52	28.80	375676
2016-01-27	28.80	29.22	28.66	28.79	374597
2016-01-28	29.41	29.49	29.17	29.41	374803
2016-01-29	29.96	30.42	29.93	30.42	254298
2016-02-01	29.88	30.04	29.73	29.93	210755
2016-02-02	29.47	29.47	29.01	29.07	375674
2016-02-03	29.45	30.03	29.00	29.97	311679
2016-02-04	30.37	30.73	30.22	30.35	321920
2016-02-05	30.36	30.36	30.03	30.12	259264
2016-02-08	29.78	29.83	29.41	29.75	265067
2016-02-09	29.34	29.70	29.10	29.38	252329
2016-02-10	29.71	29.99	29.52	29.53	273973
2016-02-11	29.04	29.31	28.90	29.18	477876
2016-02-12	29.37	29.62	29.28	29.62	257327
2016-02-16	30.31	30.51	30.25	30.48	313013
2016-02-17	30.68	31.15	30.68	31.10	458920
2016-02-18	31.23	31.25	30.86	30.90	325302
2016-02-19	30.59	30.80	30.48	30.69	141623
2016-02-22	31.22	31.48	31.11	31.48	201455
2016-02-23	31.21	31.24	30.93	30.93	171789
2016-02-24	30.44	30.93	30.27	30.85	200880
2016-02-25	30.88	31.07	30.69	31.06	199156
2016-02-26	31.26	31.28	30.73	30.76	300565
2016-02-29	31.02	31.26	30.96	30.99	145706
2016-03-01	31.54	32.06	31.51	32.02	176204
2016-03-02	31.96	32.43	31.93	32.41	207406
2016-03-03	32.41	32.41	32.41	33.03	170533
2016-03-04	33.49	34.08	33.45	34.06	540548
2016-03-07	33.93	34.29	33.90	34.09	1302807
2016-03-08	33.83	33.83	33.44	33.52	310796
2016-03-09	33.63	33.83	33.53	33.64	327113
2016-03-10	33.64	33.64	33.64	33.57	874350
2016-03-11	33.57	33.57	33.57	34.20	157742
2016-03-14	34.04	34.13	33.80	33.94	596184
2016-03-15	33.94	33.94	33.94	33.17	100
2016-03-16	32.93	33.97	32.89	33.94	182642
2016-03-17	34.49	35.00	34.37	34.89	1143538
2016-03-18	35.02	35.14	34.88	34.89	591109
2016-03-21	34.88	35.15	34.88	35.07	207936
2016-03-22	34.83	35.16	34.78	35.03	110015
2016-03-23	34.59	34.60	34.22	34.27	96370
2016-03-24	34.27	34.27	34.27	34.16	362062
2016-03-28	34.17	34.19	34.02	34.15	73484
2016-03-29	34.01	34.58	33.87	34.56	121539
2016-03-30	35.05	35.27	34.95	34.98	151273
2016-03-31	35.05	35.12	34.81	34.83	286016
2016-04-01	34.22	34.88	34.09	34.82	89329
2016-04-04	34.74	34.74	34.33	34.37	74753
2016-04-05	34.37	34.37	34.37	33.69	162119
2016-04-06	33.56	34.11	33.48	34.10	158597
2016-04-07	33.61	33.68	33.31	33.38	172038
2016-04-08	34.19	34.33	34.13	34.23	113588
2016-04-11	34.80	34.97	34.68	34.69	213876
2016-04-12	34.88	35.44	34.73	35.38	110629
2016-04-13	35.95	36.04	35.87	36.00	162569
2016-04-14	35.93	35.93	35.75	35.80	144407
2016-04-15	35.74	35.79	35.59	35.59	200363
2016-04-18	35.45	35.91	35.37	35.80	311519
2016-04-19	36.16	36.60	36.16	36.49	493731
2016-04-20	36.38	36.86	36.33	36.71	220417
2016-04-21	36.55	36.59	36.26	36.30	339419
2016-04-22	36.25	36.42	36.00	36.12	152995
2016-04-25	36.05	36.05	35.77	35.82	121359
2016-04-26	36.02	36.23	35.91	36.19	217090
2016-04-27	36.00	36.47	35.92	36.42	168755
2016-04-28	36.13	36.53	36.12	36.17	151868
2016-04-29	36.20	36.30	35.89	36.03	720900
2016-05-02	35.99	35.99	35.77	35.89	283898
2016-05-03	35.25	35.26	34.81	34.83	378239
2016-05-04	34.52	34.52	34.08	34.09	148567
2016-05-05	34.44	34.50	33.97	34.07	255182
2016-05-06	33.91	34.23	33.76	34.03	398981
2016-05-09	33.88	33.88	33.30	33.41	142901
2016-05-10	33.67	34.01	33.67	34.01	117127
2016-05-11	34.01	34.22	33.87	34.03	216116
2016-05-12	34.20	34.22	33.83	33.94	229280
2016-05-13	33.62	33.74	33.25	33.30	214808
2016-05-16	33.61	33.79	33.60	33.61	179487
2016-05-17	33.48	33.69	33.37	33.44	150530
2016-05-18	33.22	33.66	33.03	33.17	203864
2016-05-19	32.90	32.91	32.66	32.82	128757
2016-05-20	33.12	33.26	33.10	33.17	211048
2016-05-23	32.97	33.19	32.97	33.03	165433
2016-05-24	33.20	33.37	33.20	33.31	78183
2016-05-25	33.58	33.79	33.58	33.68	121282
2016-05-26	33.98	34.02	33.75	33.90	168493
2016-05-27	33.91	33.94	33.68	33.75	126985
2016-05-31	33.77	33.98	33.64	33.70	225984
2016-06-01	33.60	33.77	33.51	33.69	360058
2016-06-02	33.68	33.99	33.57	33.96	138048
2016-06-03	34.38	34.70	34.21	34.61	165608
2016-06-06	34.78	35.10	34.78	35.08	219653
2016-06-07	35.25	35.47	35.25	35.42	246485
2016-06-08	35.70	35.83	35.64	35.78	181135
2016-06-09	35.26	35.37	35.16	35.26	142610
2016-06-10	34.73	34.73	34.37	34.44	186987
2016-06-13	34.10	34.43	33.97	34.13	143943
2016-06-14	34.07	34.22	33.77	33.98	197702
2016-06-15	34.18	34.53	34.16	34.19	166391
2016-06-16	33.68	34.08	33.41	34.06	158111
2016-06-17	34.18	34.29	34.00	33.93	109221
2016-06-20	34.60	34.82	34.60	34.60	140410
2016-06-21	34.77	35.04	34.62	34.91	248223
2016-06-22	35.11	35.17	34.87	34.89	531031
2016-06-23	35.41	35.86	35.33	35.83	294841
2016-06-24	33.89	34.45	33.49	33.59	1475735
2016-06-27	33.60	33.60	33.08	33.39	393878
2016-06-28	34.16	34.34	34.07	34.32	400892
2016-06-29	34.96	35.18	34.89	35.12	303269
2016-06-30	35.24	35.53	35.09	35.42	165723
2016-07-01	35.52	35.74	35.52	35.70	223978
2016-07-05	35.27	35.42	35.03	35.11	77985
2016-07-06	34.70	35.15	34.58	35.15	221190
2016-07-07	35.27	35.34	34.81	34.90	575483
2016-07-08	35.38	35.68	35.33	35.64	224279
2016-07-11	35.99	36.17	35.98	36.04	353622
2016-07-12	36.56	36.69	36.40	36.59	228393
2016-07-13	36.70	36.77	36.43	36.68	156319
2016-07-14	37.04	37.29	37.00	37.19	173389
2016-07-15	37.23	37.39	37.11	37.35	1850783
2016-07-18	37.30	37.75	37.27	37.74	296293
2016-07-19	37.45	37.46	37.21	37.32	172522
2016-07-20	37.45	37.59	37.33	37.48	428476
2016-07-21	37.50	37.60	37.32	37.40	225504
2016-07-22	37.49	37.66	37.40	37.64	190207
2016-07-25	37.49	37.49	37.14	37.25	86748
2016-07-26	37.33	37.48	37.25	37.47	196918
2016-07-27	37.49	37.64	37.21	37.49	243377
2016-07-28	37.50	37.54	37.30	37.53	120508
2016-07-29	37.52	37.84	37.42	37.76	277446
2016-08-01	37.88	37.88	37.55	37.56	304598
2016-08-02	37.63	37.65	37.13	37.33	143973
2016-08-03	37.17	37.67	37.10	37.67	201711
2016-08-04	37.74	38.06	37.66	37.98	262505
2016-08-05	38.11	38.29	38.03	38.26	192580
2016-08-08	38.39	38.57	38.39	38.41	1575374
2016-08-09	38.72	38.95	38.72	38.78	387459
2016-08-10	38.94	39.00	38.68	38.71	186439
2016-08-11	38.72	39.14	38.71	39.13	260034
2016-08-12	39.04	39.15	38.84	38.99	167695
2016-08-15	39.18	39.43	39.18	39.35	243330
2016-08-16	39.29	39.29	39.09	39.18	227461
2016-08-17	38.87	39.08	38.59	39.02	262716
2016-08-18	39.14	39.19	39.00	39.18	142974
2016-08-19	38.80	38.99	38.62	38.97	284552
2016-08-22	38.57	38.57	38.33	38.45	134376
2016-08-23	38.73	38.77	38.25	38.26	298494
2016-08-24	38.17	38.38	38.15	38.30	196809
2016-08-25	38.22	38.39	38.19	38.36	91714
2016-08-26	38.45	38.77	37.73	37.97	423292
2016-08-29	37.93	38.30	37.92	38.28	182543
2016-08-30	38.23	38.28	37.99	38.09	80778
2016-08-31	37.85	37.89	37.50	37.65	111214
2016-09-01	37.65	37.79	37.51	37.79	109983
2016-09-02	38.17	38.31	38.08	38.19	509305
2016-09-06	38.72	39.17	38.66	39.13	153967
2016-09-07	39.14	39.14	38.84	38.92	2937224
2016-09-08	38.97	39.07	38.75	38.80	250668
2016-09-09	38.29	38.29	37.64	37.65	350935
2016-09-12	37.16	37.97	37.08	37.88	348091
2016-09-13	37.33	37.47	36.77	36.92	315214
2016-09-14	37.11	37.34	37.02	37.03	416757
2016-09-15	37.26	37.61	37.07	37.53	612272
2016-09-16	37.26	37.38	37.05	37.28	193433
2016-09-19	37.78	37.94	37.57	37.61	216494
2016-09-20	37.87	37.89	37.71	37.71	301195
2016-09-21	38.11	38.79	38.01	38.75	554112
2016-09-22	38.95	39.08	38.69	38.84	431414
2016-09-23	38.58	38.64	38.31	38.35	552761
2016-09-26	37.26	37.36	37.09	37.09	388761
2016-09-27	37.21	37.43	37.09	37.41	221525
2016-09-28	37.54	37.82	37.20	37.80	348862
2016-09-29	37.80	37.92	37.30	37.40	307425
2016-09-30	37.54	37.64	37.40	37.57	267671
2016-10-03	37.61	37.83	37.50	37.78	195405
2016-10-04	37.82	37.90	37.24	37.37	334727
2016-10-05	37.77	38.01	37.72	37.96	175620
2016-10-06	37.78	38.10	37.69	38.05	655368
2016-10-07	38.08	38.15	37.65	37.93	543203
2016-10-10	38.08	38.38	38.07	38.29	305484
2016-10-11	37.69	37.69	37.30	37.45	206849
2016-10-12	37.31	37.51	37.23	37.37	156282
2016-10-13	36.90	37.27	36.69	37.15	323422
2016-10-14	37.42	37.54	37.16	37.22	254168
2016-10-17	37.27	37.41	37.23	37.28	312130
2016-10-18	37.86	37.96	37.73	37.93	260958
2016-10-19	38.00	38.22	37.93	38.09	753577
2016-10-20	37.91	38.09	37.87	37.97	258338
2016-10-21	37.83	38.10	37.79	38.02	186394
2016-10-24	38.17	38.31	38.04	38.12	143214
2016-10-25	38.22	38.36	38.12	38.29	279545
2016-10-26	38.01	38.17	37.90	38.01	232478
2016-10-27	38.00	38.05	37.74	37.76	325377
2016-10-28	37.69	37.75	37.34	37.43	605709
2016-10-31	37.73	38.00	37.67	37.93	168425
2016-11-01	38.03	38.04	37.40	37.67	248846
2016-11-02	37.59	37.63	37.13	37.29	274228
2016-11-03	37.32	37.42	37.10	37.21	186212
2016-11-04	36.98	37.00	36.70	36.71	344567
2016-11-07	37.48	37.95	37.48	37.90	276744
2016-11-08	37.75	38.38	37.70	38.28	238711
2016-11-09	37.30	37.70	37.14	37.29	430481
2016-11-10	37.21	37.25	36.29	36.49	518412
2016-11-11	35.99	36.10	35.48	35.90	418949
2016-11-14	35.64	35.78	35.36	35.58	393512
2016-11-15	35.92	36.50	35.88	36.47	312552
2016-11-16	35.98	36.10	35.87	35.99	388565
2016-11-17	36.16	36.34	35.95	36.00	460112
2016-11-18	36.10	36.13	35.90	35.94	352458
2016-11-21	36.30	36.53	36.28	36.43	240205
2016-11-22	36.96	37.09	36.77	37.07	458041
2016-11-23	36.60	36.78	36.47	36.74	254509
2016-11-25	36.85	36.92	36.76	36.84	64124
2016-11-28	37.02	37.08	36.93	36.97	116444
2016-11-29	36.83	37.03	36.79	36.91	347109
2016-11-30	36.99	37.10	36.96	37.00	254279
2016-12-01	36.95	37.03	36.72	36.77	125833
2016-12-02	36.88	37.08	36.84	36.94	291761
2016-12-05	37.10	37.25	37.02	37.17	170464
2016-12-06	37.32	37.45	37.25	37.41	225978
2016-12-07	37.63	38.08	37.55	37.99	207328
2016-12-08	37.94	38.23	37.89	38.17	250509
2016-12-09	38.04	38.16	37.93	38.12	599493
2016-12-12	38.08	38.23	38.05	38.11	326005
2016-12-13	38.30	38.62	38.30	38.51	201959
2016-12-14	38.13	38.24	37.31	37.32	249252
2016-12-15	37.45	37.67	37.35	37.56	368109
2016-12-16	37.54	37.59	37.26	37.40	287934
2016-12-19	37.43	37.49	37.14	37.18	236908
2016-12-20	37.22	37.35	37.16	37.22	708858
2016-12-21	37.29	37.37	37.11	37.11	303568
2016-12-22	36.84	36.86	36.67	36.50	311554
2016-12-23	36.49	36.63	36.39	36.61	327851
2016-12-27	36.70	36.85	36.70	36.77	334384
2016-12-28	37.09	37.15	36.91	36.96	240666
2016-12-29	37.24	37.55	37.24	37.47	431118
2016-12-30	37.58	37.58	37.27	37.34	435720
2017-01-03	37.79	37.99	37.64	37.78	318234
2017-01-04	38.03	38.19	38.00	38.14	324329
2017-01-05	38.26	38.45	38.26	38.41	238504
2017-01-06	38.26	38.33	38.11	38.25	545930
2017-01-09	38.14	38.27	38.10	38.18	189778
2017-01-10	38.40	38.54	38.33	38.34	165615
2017-01-11	38.27	38.71	38.16	38.67	346582
2017-01-12	38.86	38.94	38.74	38.90	423002
2017-01-13	38.77	38.95	38.76	38.93	283149
2017-01-17	38.81	38.84	38.71	38.75	343080
2017-01-18	38.74	38.76	38.47	38.55	181254
2017-01-19	38.42	38.43	38.15	38.30	305717
2017-01-20	38.33	38.45	38.20	38.43	168533
2017-01-23	38.62	38.89	38.57	38.88	439144
2017-01-24	38.94	39.11	38.89	39.05	311828
2017-01-25	39.16	39.26	39.10	39.24	160754
2017-01-26	39.31	39.35	39.16	39.27	371720
2017-01-27	39.32	39.46	39.26	39.41	281494
2017-01-30	39.11	39.19	39.01	39.17	191283
2017-01-31	39.25	39.31	39.01	39.17	181777
2017-02-01	39.24	39.31	39.11	39.20	206970
2017-02-02	39.23	39.37	39.19	39.30	491841
2017-02-03	39.45	39.59	39.38	39.50	249417
2017-02-06	39.46	39.47	39.35	39.40	163214
2017-02-07	39.37	39.39	39.23	39.24	251109
2017-02-08	39.39	39.52	39.33	39.51	274697
2017-02-09	39.63	39.71	39.59	39.69	526995
2017-02-10	39.86	40.18	39.77	40.17	247209
2017-02-13	40.23	40.36	40.18	40.34	299102
2017-02-14	40.41	40.48	40.12	40.48	317692
2017-02-15	40.54	40.92	40.54	40.92	297850
2017-02-16	40.80	40.82	40.64	40.70	404878
2017-02-17	40.39	40.45	40.27	40.42	553404
2017-02-21	40.53	40.68	40.50	40.66	316536
2017-02-22	40.60	40.79	40.57	40.79	286837
2017-02-23	40.98	40.99	40.83	40.88	358413
2017-02-24	40.49	40.53	40.34	40.36	594370
2017-02-27	40.37	40.41	40.22	40.28	267687
2017-02-28	40.22	40.24	39.90	39.94	262071
2017-03-01	40.19	40.47	40.18	40.41	274278
2017-03-02	40.09	40.10	39.71	39.71	1080559
2017-03-03	39.93	40.12	39.83	40.10	276903
2017-03-06	40.13	40.13	39.95	39.98	295433
2017-03-07	40.07	40.13	39.97	40.04	153904
2017-03-08	39.94	39.95	39.61	39.61	552307
2017-03-09	39.36	39.36	38.98	39.17	196967
2017-03-10	39.47	39.55	39.39	39.54	180713
2017-03-13	39.88	40.13	39.85	40.07	234667
2017-03-14	39.92	39.99	39.77	39.81	252997
2017-03-15	40.00	40.95	39.98	40.90	148005
2017-03-16	41.16	41.29	41.08	41.13	498041
2017-03-17	41.26	41.33	41.06	41.29	517835
2017-03-20	41.38	41.59	41.30	41.54	255043
2017-03-21	41.71	41.82	41.19	41.24	305004
2017-03-22	41.20	41.55	41.14	41.50	208738
2017-03-23	41.40	41.62	41.35	41.49	416292
2017-03-24	41.53	41.65	41.47	41.55	588480
2017-03-27	41.27	41.43	41.12	41.40	261810
2017-03-28	41.33	41.50	41.21	41.32	264953
2017-03-29	41.25	41.40	41.22	41.37	178857
2017-03-30	41.29	41.41	41.19	41.19	124638
2017-03-31	40.97	40.97	40.82	40.85	256387
2017-04-03	41.01	41.07	40.76	41.04	149745
2017-04-04	40.95	41.15	40.82	41.13	317874
2017-04-05	41.20	41.32	40.96	40.99	248694
2017-04-06	40.93	40.95	40.72	40.85	156478
2017-04-07	40.69	40.86	40.65	40.68	121496
2017-04-10	40.50	40.56	40.41	40.50	184936
2017-04-11	40.57	40.57	40.30	40.55	133001
2017-04-12	40.67	40.67	40.34	40.61	423972
2017-04-13	40.77	40.85	40.54	40.57	186175
2017-04-17	40.67	40.89	40.60	40.87	185477
2017-04-18	40.43	40.53	40.29	40.39	127201
2017-04-19	40.31	40.34	39.95	40.04	257055
2017-04-20	40.31	40.39	40.14	40.36	307703
2017-04-21	40.37	40.44	40.28	40.42	130874
2017-04-24	40.96	41.05	40.90	40.95	199260
2017-04-25	41.26	41.43	41.26	41.34	291906
2017-04-26	41.19	41.31	41.10	41.14	197716
2017-04-27	41.10	41.10	40.86	40.99	202101
2017-04-28	41.15	41.18	41.05	41.15	144118
2017-05-01	41.30	41.44	41.18	41.27	299729
2017-05-02	41.41	41.48	41.34	41.38	144478
2017-05-03	41.16	41.16	40.97	41.00	172867
2017-05-04	40.72	40.72	40.38	40.46	272256
2017-05-05	40.40	40.78	40.36	40.77	272150
2017-05-08	40.74	40.76	40.52	40.60	106369
2017-05-09	40.72	40.96	40.72	40.81	238945
2017-05-10	41.00	41.11	40.92	41.09	313050
2017-05-11	41.09	41.09	40.83	41.05	114689
2017-05-12	41.12	41.19	41.06	41.14	469278
2017-05-15	41.45	41.67	41.44	41.66	231745
2017-05-16	41.72	41.75	41.61	41.75	179813
2017-05-17	41.33	41.40	41.02	41.04	197980
2017-05-18	40.32	40.68	40.00	40.38	274054
2017-05-19	40.85	41.05	40.78	40.93	449273
2017-05-22	40.90	40.99	40.84	40.92	125286
2017-05-23	41.00	41.13	40.97	41.04	222524
2017-05-24	41.11	41.38	41.11	41.29	144388
2017-05-25	41.50	41.53	41.30	41.35	223621
2017-05-26	41.31	41.47	41.27	41.43	121324
2017-05-30	41.29	41.38	41.28	41.32	546627
2017-05-31	41.24	41.26	40.96	41.06	108851
2017-06-01	41.14	41.36	41.06	41.36	172935
2017-06-02	41.46	41.58	41.35	41.53	227178
2017-06-05	41.49	41.61	41.45	41.50	125464
2017-06-06	41.39	41.56	41.34	41.47	78640
2017-06-07	41.35	41.51	41.12	41.30	244458
2017-06-08	41.33	41.41	41.19	41.35	144497
2017-06-09	41.34	41.39	40.95	41.12	261175
2017-06-12	41.11	41.18	40.96	41.13	93833
2017-06-13	41.18	41.30	41.15	41.29	206037
2017-06-14	41.36	41.36	40.88	41.04	126266
2017-06-15	40.58	40.69	40.46	40.69	95541
2017-06-16	40.76	40.83	40.63	40.80	105887
2017-06-19	40.90	41.12	40.90	41.11	208142
2017-06-20	40.87	40.92	40.54	40.56	247604
2017-06-21	40.85	40.91	40.60	40.69	96607
2017-06-22	40.93	41.07	40.83	40.95	100517
2017-06-23	41.09	41.23	40.99	41.18	155698
2017-06-26	41.16	41.29	41.09	41.19	288982
2017-06-27	41.04	41.13	40.77	40.77	278254
2017-06-28	40.94	41.18	40.90	41.13	99220
2017-06-29	40.96	40.99	40.46	40.53	479149
2017-06-30	40.89	41.16	40.84	40.99	439615
2017-07-03	41.16	41.28	41.09	41.17	146747
2017-07-05	41.02	41.18	40.85	41.13	218339
2017-07-06	40.89	40.91	40.65	40.66	244034
2017-07-07	40.75	40.77	40.54	40.61	490518
2017-07-10	40.65	40.86	40.62	40.77	199670
2017-07-11	41.01	41.11	40.87	41.05	102028
2017-07-12	41.66	41.98	41.66	41.93	172137
2017-07-13	41.87	42.00	41.81	41.97	117436
2017-07-14	42.24	42.61	42.24	42.57	373613
2017-07-17	42.41	42.42	42.27	42.35	326905
2017-07-18	42.31	42.43	42.27	42.41	175915
2017-07-19	42.71	42.82	42.67	42.81	205966
2017-07-20	42.81	42.85	42.66	42.73	153460
2017-07-21	42.78	42.78	42.56	42.66	92991
2017-07-24	42.71	42.75	42.61	42.69	85201
2017-07-25	42.76	42.83	42.61	42.63	124727
2017-07-26	42.68	43.00	42.64	43.00	80090
2017-07-27	43.10	43.15	42.60	42.86	347146
2017-07-28	42.75	42.87	42.71	42.83	146170
2017-07-31	42.76	42.87	42.62	42.79	132238
2017-08-01	42.95	42.95	42.82	42.89	457311
2017-08-02	43.00	43.10	42.84	43.06	198141
2017-08-03	43.07	43.10	42.97	43.05	123371
2017-08-04	43.12	43.19	42.98	43.13	500728
2017-08-07	43.27	43.41	43.19	43.39	109745
2017-08-08	43.43	43.60	43.29	43.39	199626
2017-08-09	43.01	43.05	42.90	43.00	240888
2017-08-10	42.68	42.70	42.12	42.12	197441
2017-08-11	42.18	42.31	42.12	42.18	369268
2017-08-14	42.43	42.54	42.37	42.40	146014
2017-08-15	42.29	42.42	42.25	42.37	80058
2017-08-16	42.60	42.65	42.52	42.61	251762
2017-08-17	42.51	42.60	42.14	42.16	129395
2017-08-18	42.38	42.66	42.22	42.49	92762
2017-08-21	42.71	42.77	42.59	42.71	83878
2017-08-22	42.91	43.12	42.91	43.07	166075
2017-08-23	42.91	43.19	42.87	43.13	111176
2017-08-24	43.33	43.44	43.25	43.32	156413
2017-08-25	43.65	43.96	43.61	43.87	368994
2017-08-28	44.07	44.09	43.93	44.07	472501
2017-08-29	43.80	44.05	43.76	44.02	232708
2017-08-30	44.00	44.15	43.97	44.13	348065
2017-08-31	44.24	44.41	44.20	44.31	231070
2017-09-01	44.50	44.68	44.46	44.63	402283
2017-09-05	44.31	44.49	44.04	44.21	266262
2017-09-06	44.27	44.44	44.23	44.41	192050
2017-09-07	44.60	44.71	44.57	44.71	189856
2017-09-08	44.60	44.64	44.32	44.36	371366
2017-09-11	44.55	44.79	44.55	44.75	100086
2017-09-12	44.57	44.74	44.57	44.64	318200
2017-09-13	44.46	44.58	44.26	44.34	132912
2017-09-14	44.28	44.49	44.24	44.48	951349
2017-09-15	44.62	44.83	44.57	44.82	153398
2017-09-18	44.87	44.88	44.54	44.63	146240
2017-09-19	44.51	44.58	44.37	44.58	185069
2017-09-20	44.50	44.55	43.92	44.25	226647
2017-09-21	44.55	44.57	44.38	44.48	170932
2017-09-22	44.19	44.26	44.13	44.14	88630
2017-09-25	43.79	43.87	43.52	42.71	195979
2017-09-26	42.85	42.89	42.60	42.73	196788
2017-09-27	42.64	42.70	42.45	42.62	192382
2017-09-28	42.46	42.65	42.44	42.59	252574
2017-09-29	42.88	43.04	42.83	43.00	331468
2017-10-02	42.93	43.06	42.90	42.93	270583
2017-10-03	43.11	43.35	43.11	43.33	114100
2017-10-04	43.32	43.43	43.27	43.34	123938
2017-10-05	43.53	43.83	43.51	43.70	180860
2017-10-06	43.33	43.46	43.25	43.46	131095
2017-10-09	43.29	43.36	43.20	43.34	1538175
2017-10-10	43.69	43.81	43.63	43.76	179981
2017-10-11	43.82	44.02	43.78	43.97	230822
2017-10-12	43.95	44.04	43.89	43.94	152637
2017-10-13	44.27	44.43	44.27	44.34	123406
2017-10-16	44.47	44.58	44.37	44.39	135973
2017-10-17	44.21	44.24	43.96	44.10	206949
2017-10-18	44.23	44.29	44.08	44.09	295873
2017-10-19	43.72	43.81	43.55	43.78	137545
2017-10-20	43.88	44.01	43.75	44.01	425555
2017-10-23	43.73	43.74	43.53	43.54	173751
2017-10-24	43.61	43.77	43.57	43.63	209635
2017-10-25	43.59	43.63	43.10	43.34	169844
2017-10-26	43.33	43.42	43.11	43.12	175520
2017-10-27	43.27	43.68	43.17	43.62	161516
2017-10-30	43.52	43.60	43.36	43.43	133743
2017-10-31	43.46	43.60	43.43	43.55	174062
2017-11-01	43.75	43.88	43.62	43.64	180196
2017-11-02	43.70	43.85	43.62	43.83	109698
2017-11-03	43.75	43.76	43.36	43.44	477027
2017-11-06	43.46	43.80	43.44	43.78	117499
2017-11-07	43.83	43.88	43.52	43.59	114636
2017-11-08	43.81	43.91	43.75	43.85	96109
2017-11-09	43.53	43.66	43.30	43.58	138563
2017-11-10	43.52	43.52	43.31	43.36	86799
2017-11-13	43.13	43.27	43.02	43.22	110158
2017-11-14	43.12	43.16	42.94	42.97	165595
2017-11-15	42.67	42.71	42.51	42.54	117429
2017-11-16	42.96	43.22	42.96	43.10	133827
2017-11-17	43.20	43.45	43.20	43.29	95032
2017-11-20	42.98	43.25	42.98	43.19	125555
2017-11-21	43.52	43.76	43.52	43.63	126831
2017-11-22	43.91	44.08	43.86	43.97	123848
2017-11-24	43.89	44.02	43.89	44.00	34786
2017-11-27	43.94	43.94	43.66	43.71	151306
2017-11-28	43.82	43.97	43.71	43.85	102957
2017-11-29	43.68	43.72	43.38	43.43	155404
2017-11-30	43.56	43.61	43.30	43.40	163607
2017-12-01	43.41	43.47	43.11	43.29	189226
2017-12-04	43.68	43.73	43.43	43.46	131503
2017-12-05	43.68	43.80	43.55	43.58	132461
2017-12-06	43.16	43.23	43.00	43.11	171000
2017-12-07	42.90	43.19	42.83	43.02	107200
2017-12-08	43.15	43.23	43.02	43.20	150250
2017-12-11	43.25	43.41	43.23	43.31	191498
2017-12-12	43.16	43.29	43.09	43.20	191256
2017-12-13	43.58	43.83	43.52	43.65	953520
2017-12-14	43.66	43.80	43.53	43.53	141710
2017-12-15	43.71	43.83	43.48	43.75	155388
2017-12-18	44.15	44.48	44.15	44.34	145593
2017-12-19	44.33	44.33	44.01	44.09	171089
2017-12-20	44.30	44.45	44.20	44.22	156299
2017-12-21	44.31	44.52	44.30	44.44	162926
2017-12-22	44.55	44.99	44.51	44.65	556456
2017-12-26	44.57	44.68	44.44	44.61	164972
2017-12-27	44.68	44.77	44.62	44.73	202218
2017-12-28	44.93	45.05	44.91	44.96	168162
2017-12-29	45.39	45.54	45.29	45.35	273037
2018-01-02	45.87	45.91	45.65	45.90	251355
2018-01-03	45.99	46.26	45.98	46.21	248004
2018-01-04	46.39	46.57	46.39	46.50	369144
2018-01-05	46.64	46.90	46.61	46.89	269319
2018-01-08	46.77	46.96	46.74	46.88	224721
2018-01-09	46.98	46.98	46.73	46.88	172100
2018-01-10	46.67	46.91	46.65	46.78	147756
2018-01-11	46.82	47.17	46.80	47.17	239048
2018-01-12	47.21	47.66	47.15	47.59	196439
2018-01-16	47.77	47.88	47.42	47.51	187936
2018-01-17	48.06	48.39	48.00	48.27	240820
2018-01-18	48.43	48.65	48.34	48.56	333686
2018-01-19	48.68	48.80	48.49	48.79	454610
2018-01-22	48.83	49.17	48.80	49.17	207265
2018-01-23	49.13	49.32	49.00	49.32	347892
2018-01-24	49.63	49.85	49.49	49.75	202674
2018-01-25	49.87	50.28	49.75	49.85	359100
2018-01-26	50.06	50.31	49.95	50.28	337852
2018-01-29	49.69	49.75	49.52	49.58	279420
2018-01-30	49.14	49.20	48.82	48.88	256991
2018-01-31	49.47	49.55	48.99	49.36	215011
2018-02-01	49.27	49.48	49.12	49.16	314062
2018-02-02	48.84	48.93	48.00	48.04	1369964
2018-02-05	47.99	48.44	46.63	46.83	566035
2018-02-06	46.68	48.31	46.50	47.93	571450
2018-02-07	47.36	47.85	46.81	46.81	403040
2018-02-08	46.81	46.91	45.10	45.10	358171
2018-02-09	45.82	46.13	44.70	45.85	459898
2018-02-12	46.28	47.27	46.25	46.83	539284
2018-02-13	46.77	47.05	46.69	46.95	266160
2018-02-14	46.79	48.06	46.75	47.89	418288
2018-02-15	48.54	48.75	48.05	48.66	189769
2018-02-16	48.33	48.85	48.32	48.42	117193
2018-02-20	47.82	48.00	47.68	47.86	230861
2018-02-21	48.36	48.85	47.94	47.94	151139
2018-02-22	48.10	48.40	47.90	47.95	281715
2018-02-23	48.57	48.87	48.42	48.86	150660
2018-02-26	48.93	49.34	48.81	49.33	218825
2018-02-27	48.74	48.75	48.08	48.12	223528
2018-02-28	48.17	48.17	47.34	47.36	230596
2018-03-01	47.70	47.93	46.95	47.26	270004
2018-03-02	46.83	47.52	46.56	47.42	296209
2018-03-05	47.03	47.65	47.01	47.55	282915
2018-03-06	47.92	48.06	47.50	47.65	207984
2018-03-07	47.29	47.56	47.04	47.52	144044
2018-03-08	47.60	47.70	47.36	47.62	155078
2018-03-09	47.80	48.31	47.73	48.30	132426
2018-03-12	48.33	48.48	48.22	48.40	141474
2018-03-13	48.53	48.66	47.87	47.94	168933
2018-03-14	48.18	48.18	47.77	47.94	158784
2018-03-15	48.07	48.08	47.60	47.78	189292
2018-03-16	47.73	47.92	47.69	47.79	121372
2018-03-19	47.64	47.68	47.21	47.45	104706
2018-03-20	47.73	47.94	47.66	47.85	162650
2018-03-21	47.84	48.42	47.82	48.27	119684
2018-03-22	47.59	47.80	47.18	47.24	197074
2018-03-23	47.39	47.52	46.63	46.63	195183
2018-03-26	47.59	47.92	47.15	47.87	127596
2018-03-27	47.81	47.96	47.05	47.21	221970
2018-03-28	47.17	47.34	46.84	47.08	141798
2018-03-29	47.37	47.98	47.24	47.82	306757
2018-04-02	47.56	47.67	46.69	47.03	203952
2018-04-03	47.40	47.54	47.11	47.52	227829
2018-04-04	46.42	47.53	46.26	47.52	246370
2018-04-05	47.56	47.73	47.35	47.52	138146
2018-04-06	47.15	47.45	46.52	46.65	336108
2018-04-09	46.51	46.65	46.19	46.21	549819
2018-04-10	46.74	47.06	46.64	46.98	172667
2018-04-11	46.76	47.35	46.73	47.24	198122
2018-04-12	47.22	47.33	47.12	47.16	248132
2018-04-13	47.18	47.18	46.80	46.89	100281
2018-04-16	46.71	46.96	46.59	46.92	146680
2018-04-17	46.73	46.97	46.68	46.89	151070
2018-04-18	47.17	47.47	47.07	47.42	117416
2018-04-19	47.62	47.68	47.14	47.31	184918
2018-04-20	47.10	47.20	46.63	46.83	162474
2018-04-23	46.67	46.77	46.33	46.37	236040
2018-04-24	46.66	46.77	46.08	46.22	493279
2018-04-25	46.00	46.07	45.78	46.06	176021
2018-04-26	46.25	46.58	46.15	46.51	190519
2018-04-27	46.67	46.79	46.52	46.71	124467
2018-04-30	46.76	46.83	46.30	46.32	112232
2018-05-01	46.07	46.07	45.51	46.07	188775
2018-05-02	46.31	46.42	45.87	45.94	107231
2018-05-03	45.92	45.96	45.31	45.90	164504
2018-05-04	45.50	46.18	45.38	46.04	100411
2018-05-07	45.69	45.86	45.54	45.61	107323
2018-05-08	45.66	45.75	45.40	45.73	170342
2018-05-09	45.79	45.84	45.51	45.75	122213
2018-05-10	46.20	46.68	46.18	46.60	133235
2018-05-11	46.94	47.02	46.70	46.77	76765
2018-05-14	47.08	47.17	46.86	46.91	90879
2018-05-15	46.22	46.27	45.88	46.00	146058
2018-05-16	46.46	46.71	46.44	46.64	97279
2018-05-17	46.30	46.41	45.96	46.11	229176
2018-05-18	45.86	45.93	45.72	45.90	146472
2018-05-21	46.20	46.35	46.07	46.20	125913
2018-05-22	46.36	46.65	46.36	46.47	768881
2018-05-23	45.85	46.35	45.77	46.33	267009
2018-05-24	45.98	46.09	45.68	46.02	174625
2018-05-25	45.89	46.10	45.83	46.00	208910
2018-05-29	45.44	45.56	44.84	45.03	169224
2018-05-30	45.20	45.58	45.04	45.53	364359
2018-05-31	45.52	45.59	45.22	45.44	186334
2018-06-01	45.82	46.05	45.80	45.99	221078
2018-06-04	46.41	46.50	46.34	46.39	190851
2018-06-05	46.04	46.15	45.81	45.87	162456
2018-06-06	46.18	46.45	46.16	46.42	160865
2018-06-07	46.30	46.30	45.67	45.89	218935
2018-06-08	45.62	45.79	45.40	45.69	121281
2018-06-11	45.59	45.69	45.52	45.52	103605
2018-06-12	45.48	45.50	45.17	45.30	227851
2018-06-13	45.30	45.39	44.81	45.00	132635
2018-06-14	45.02	45.07	44.61	44.63	547859
2018-06-15	44.33	44.34	44.00	44.28	259832
2018-06-18	43.60	43.73	43.43	43.65	316012
2018-06-19	43.00	43.35	42.88	43.26	547019
2018-06-20	43.82	43.87	43.52	43.65	333286
2018-06-21	43.29	43.31	43.01	43.04	312772
2018-06-22	43.56	43.60	43.38	43.51	132741
2018-06-25	42.71	42.80	42.34	42.68	335957
2018-06-26	42.71	42.78	42.49	42.59	322686
2018-06-27	42.44	42.56	41.82	41.90	539056
2018-06-28	41.90	42.21	41.84	42.21	354434
2018-06-29	42.73	42.93	42.65	42.87	409519
2018-07-02	42.26	42.57	42.25	42.53	276780
2018-07-03	42.79	42.82	42.56	42.56	146936
2018-07-05	42.85	42.87	42.58	42.72	129387
2018-07-06	42.72	43.18	42.64	43.01	254205
2018-07-09	43.55	43.73	43.42	43.72	144904
2018-07-10	43.65	43.78	43.47	43.77	294981
2018-07-11	43.04	43.24	42.71	42.85	273366
2018-07-12	43.26	43.46	43.17	43.38	222539
2018-07-13	43.36	43.48	43.23	43.41	188567
2018-07-16	43.28	43.36	43.09	43.21	92883
2018-07-17	43.11	43.55	43.06	43.49	256044
2018-07-18	43.23	43.60	43.17	43.58	377015
2018-07-19	42.99	43.21	42.86	43.00	160105
2018-07-20	43.48	43.67	43.41	43.66	283345
2018-07-23	43.60	43.63	43.42	43.54	104425
2018-07-24	44.14	44.34	43.97	44.06	117789
2018-07-25	44.43	44.80	44.34	44.77	120206
2018-07-26	44.56	44.65	44.39	44.45	126348
2018-07-27	44.69	44.81	44.38	44.63	178909
2018-07-30	44.89	44.99	44.81	44.87	241643
2018-07-31	45.08	45.41	45.05	45.29	190744
2018-08-01	44.99	45.14	44.81	44.98	103021
2018-08-02	44.25	44.48	44.11	44.43	154938
2018-08-03	44.54	44.76	44.50	44.71	106280
2018-08-06	44.40	44.55	44.30	44.42	144980
2018-08-07	44.86	44.98	44.76	44.77	91924
2018-08-08	44.60	44.71	44.47	44.48	347476
2018-08-09	44.49	44.56	44.30	44.30	94572
2018-08-10	43.43	43.50	43.20	43.33	175524
2018-08-13	42.99	43.08	42.51	42.67	333760
2018-08-14	43.00	43.26	42.93	43.18	219439
2018-08-15	42.23	42.31	41.88	42.16	462781
2018-08-16	42.50	42.76	42.43	42.46	537512
2018-08-17	42.26	42.91	42.20	42.84	182956
2018-08-20	42.84	42.95	42.72	42.91	138815
2018-08-21	43.18	43.59	43.18	43.41	205375
2018-08-22	43.42	43.68	43.37	43.61	346889
2018-08-23	43.45	43.54	42.99	43.03	128959
2018-08-24	43.65	43.85	43.59	43.83	146236
2018-08-27	44.21	44.54	44.21	44.38	188102
2018-08-28	44.44	44.56	44.13	44.21	422983
2018-08-29	44.04	44.39	43.98	44.36	383924
2018-08-30	43.63	43.66	43.14	43.23	168549
2018-08-31	43.50	43.87	43.42	43.76	184597
2018-09-04	43.00	43.00	42.77	42.90	508255
2018-09-05	42.50	42.55	42.28	42.45	267180
2018-09-06	42.55	42.64	42.29	42.49	227031
2018-09-07	42.35	42.57	42.15	42.23	218891
2018-09-10	42.21	42.21	41.92	41.97	203777
2018-09-11	41.90	42.37	41.86	42.37	360487
2018-09-12	42.30	42.80	42.22	42.60	211651
2018-09-13	43.19	43.34	42.91	43.10	210029
2018-09-14	43.15	43.21	42.80	42.95	195098
2018-09-17	42.89	43.03	42.82	42.89	182167
2018-09-18	43.12	43.35	43.09	43.30	184548
2018-09-19	43.60	43.77	43.53	43.72	121696
2018-09-20	43.98	44.03	43.76	44.00	137724
2018-09-21	44.19	44.35	44.14	44.30	179231
2018-09-24	44.16	44.19	44.03	42.96	175796
2018-09-25	43.05	43.23	43.04	43.17	389404
2018-09-26	43.20	43.69	43.12	43.13	157597
2018-09-27	43.51	43.72	43.48	43.59	131648
2018-09-28	43.57	43.83	43.50	43.67	420200
2018-10-01	43.89	43.92	43.76	43.88	454981
2018-10-02	43.27	43.43	43.14	43.29	319569
2018-10-03	43.50	43.50	42.87	42.91	213949
2018-10-04	42.63	42.63	41.91	42.09	191709
2018-10-05	42.09	42.09	41.60	41.87	270663
2018-10-08	41.65	42.01	41.57	41.96	152585
2018-10-09	41.78	42.15	41.70	42.05	266496
2018-10-10	41.90	41.90	40.84	40.91	414142
2018-10-11	40.62	40.82	40.00	40.30	548270
2018-10-12	41.13	41.18	40.60	41.06	246408
2018-10-15	40.86	40.98	40.69	40.72	208230
2018-10-16	41.08	41.66	41.07	41.61	268224
2018-10-17	41.32	41.40	40.94	41.20	221584
2018-10-18	40.73	40.80	40.12	40.19	174671
2018-10-19	40.67	40.92	40.45	40.46	369531
2018-10-22	40.98	41.02	40.60	40.75	203982
2018-10-23	39.95	40.45	39.67	40.26	276428
2018-10-24	40.35	40.38	39.42	39.44	232483
2018-10-25	39.79	40.31	39.72	40.08	318014
2018-10-26	39.49	39.97	39.33	39.77	297990
2018-10-29	40.01	40.05	38.90	39.27	226819
2018-10-30	39.52	40.13	39.52	40.12	1954533
2018-10-31	40.29	40.59	40.17	40.34	600472
2018-11-01	40.80	41.39	40.64	41.39	382313
2018-11-02	41.73	41.87	41.13	41.51	514339
2018-11-05	41.61	41.91	41.60	41.84	304356
2018-11-06	41.65	41.74	41.50	41.66	285551
2018-11-07	42.16	42.49	41.98	42.44	246602
2018-11-08	41.96	42.08	41.47	41.56	263789
2018-11-09	41.01	41.06	40.61	40.80	246098
2018-11-12	40.72	40.75	40.29	40.34	180791
2018-11-13	40.71	40.98	40.44	40.61	424336
2018-11-14	40.84	40.92	40.43	40.69	210745
2018-11-15	41.00	41.78	40.92	41.55	265025
2018-11-16	41.25	41.85	41.22	41.73	1384532
2018-11-19	41.52	41.63	41.18	41.37	224628
2018-11-20	40.85	40.92	40.40	40.52	341583
2018-11-21	41.15	41.42	41.13	41.18	395614
2018-11-23	40.67	40.85	40.61	40.67	165451
2018-11-26	40.86	40.98	40.66	40.83	648721
2018-11-27	40.66	40.98	40.57	40.98	240491
2018-11-28	41.17	41.92	40.96	41.89	467338
2018-11-29	41.59	41.78	41.40	41.55	634432
2018-11-30	41.37	41.40	41.18	41.37	412487
2018-12-03	42.31	42.42	42.09	42.28	634657
2018-12-04	42.25	42.33	41.43	41.53	354409
2018-12-06	40.78	41.44	40.50	41.43	596145
2018-12-07	41.45	41.59	40.68	40.74	573170
2018-12-10	40.62	40.68	40.11	40.55	556465
2018-12-11	40.91	40.91	40.36	40.64	533952
2018-12-12	41.07	41.35	41.00	41.02	713043
2018-12-13	41.15	41.33	41.07	41.18	753690
2018-12-14	40.73	40.95	40.63	40.68	474345
2018-12-17	40.75	40.88	40.29	40.42	680212
2018-12-18	40.61	40.76	40.39	40.46	488761
2018-12-19	40.66	41.08	39.78	40.03	659750
2018-12-20	40.42	40.63	40.06	40.37	743949
2018-12-21	40.22	40.46	39.74	39.93	589688
2018-12-24	39.60	39.93	39.38	39.46	414546
2018-12-26	39.47	40.17	39.27	40.14	828997
2018-12-27	39.64	39.99	39.42	39.93	1066980
2018-12-28	40.22	40.47	40.02	40.20	842479
2018-12-31	40.51	40.53	40.02	40.15	1322165
2019-01-02	39.59	40.22	39.52	40.18	253621
2019-01-03	39.82	39.94	39.52	39.71	474047
2019-01-04	40.27	41.05	40.22	40.97	348645
2019-01-07	41.00	41.18	40.81	41.07	353707
2019-01-08	41.13	41.34	40.98	41.25	316627
2019-01-09	41.51	41.96	41.50	41.77	468045
2019-01-10	41.61	42.08	41.59	42.04	539368
2019-01-11	41.74	41.96	41.66	41.89	255965
2019-01-14	41.57	41.84	41.50	41.64	852634
2019-01-15	41.78	42.02	41.68	41.85	314085
2019-01-16	42.05	42.40	42.05	42.25	508976
2019-01-17	42.00	42.52	41.93	42.37	500991
2019-01-18	42.48	42.68	42.43	42.59	615212
2019-01-22	42.20	42.30	41.88	42.03	703500
2019-01-23	42.44	42.60	42.25	42.59	275361
2019-01-24	42.57	42.88	42.54	42.83	367221
2019-01-25	43.17	43.39	43.12	43.28	468163
2019-01-28	42.88	43.01	42.73	43.01	564199
2019-01-29	43.18	43.29	43.09	43.13	312430
2019-01-30	43.41	44.06	43.21	43.97	430042
2019-01-31	44.06	44.39	44.03	44.35	418219
2019-02-01	44.05	44.13	43.90	44.01	433360
2019-02-04	43.91	44.12	43.80	44.06	241460
2019-02-05	44.19	44.56	44.13	44.52	293380
2019-02-06	44.31	44.31	43.88	43.96	258356
2019-02-07	43.67	43.84	43.25	43.66	164608
2019-02-08	43.40	43.51	43.18	43.42	131683
2019-02-11	43.30	43.31	43.10	43.10	305123
2019-02-12	43.47	43.58	43.40	43.47	204755
2019-02-13	43.36	43.39	42.85	42.93	255173
2019-02-14	42.75	43.16	42.66	43.06	161886
2019-02-15	43.09	43.21	43.00	43.21	289573
2019-02-19	43.05	43.58	42.93	43.47	380776
2019-02-20	43.63	43.90	43.61	43.69	316966
2019-02-21	43.67	43.67	43.43	43.57	258384
2019-02-22	43.97	44.18	43.92	44.03	222129
2019-02-25	44.46	44.63	44.33	44.43	188415
2019-02-26	44.19	44.40	44.12	44.31	308899
2019-02-27	44.05	44.12	43.78	43.92	211342
2019-02-28	43.69	43.70	43.44	43.44	141561
2019-03-01	43.74	43.74	43.40	43.52	183021
2019-03-04	43.76	43.76	43.22	43.56	126689
2019-03-05	43.67	43.93	43.61	43.90	192764
2019-03-06	43.92	44.00	43.69	43.69	139251
2019-03-07	43.69	43.69	43.14	43.22	150316
2019-03-08	42.83	42.97	42.75	42.96	185484
2019-03-11	43.30	43.62	43.28	43.61	121830
2019-03-12	43.71	43.85	43.66	43.72	254120
2019-03-13	43.75	43.82	43.64	43.74	238798
2019-03-14	43.62	43.63	43.42	43.57	233866
2019-03-15	43.96	44.20	43.93	44.20	186581
2019-03-18	44.57	44.77	44.57	44.75	188743
2019-03-19	44.81	44.86	44.63	44.74	209677
2019-03-20	44.52	45.07	44.32	44.78	224645
2019-03-21	44.61	44.80	44.48	44.79	220314
2019-03-22	44.13	44.15	43.53	43.56	452493
2019-03-25	43.68	43.89	43.62	43.71	201078
2019-03-26	43.81	43.88	43.60	43.77	143546
2019-03-27	43.55	43.62	43.26	43.41	197604
2019-03-28	43.43	43.61	43.33	43.55	159244
2019-03-29	43.99	43.99	43.68	43.84	199055
2019-04-01	44.37	44.50	44.24	44.47	295377
2019-04-02	44.43	44.43	44.16	44.24	231373
2019-04-03	44.52	44.74	44.40	44.48	259080
2019-04-04	44.53	44.80	44.53	44.76	529077
2019-04-05	44.89	45.05	44.87	45.01	242586
2019-04-08	44.84	45.01	44.74	44.99	184740
2019-04-09	45.00	45.01	44.81	44.87	407210
2019-04-10	45.04	45.25	45.03	45.20	316236
2019-04-11	44.80	44.82	44.59	44.69	304350
2019-04-12	45.05	45.07	44.89	44.96	297852
2019-04-15	44.86	44.86	44.59	44.74	117696
2019-04-16	44.98	45.19	44.93	45.15	225624
2019-04-17	45.44	45.44	45.18	45.25	185949
2019-04-18	45.11	45.19	44.94	45.12	284407
2019-04-22	44.88	44.99	44.75	44.96	171752
2019-04-23	44.82	45.01	44.74	44.94	301542
2019-04-24	44.67	44.67	44.25	44.36	329004
2019-04-25	44.13	44.24	43.97	44.21	179515
2019-04-26	44.34	44.47	44.26	44.41	275795
2019-04-29	44.38	44.46	44.32	44.39	218168
2019-04-30	44.39	44.56	44.24	44.50	302480
2019-05-01	44.54	44.76	44.03	44.07	359087
2019-05-02	44.21	44.29	43.96	44.20	121839
2019-05-03	44.49	44.71	44.49	44.67	169340
2019-05-06	43.59	44.05	43.49	44.03	254452
2019-05-07	43.64	43.64	43.13	43.33	340868
2019-05-08	43.35	43.48	43.18	43.20	136712
2019-05-09	42.49	42.77	42.10	42.59	304593
2019-05-10	42.69	42.99	42.30	42.89	152887
2019-05-13	41.87	41.96	41.53	41.79	411434
2019-05-14	42.42	42.57	42.27	42.44	431068
2019-05-15	42.18	42.57	42.16	42.47	142483
2019-05-16	42.63	42.80	42.44	42.49	197121
2019-05-17	41.94	42.14	41.83	41.87	328078
2019-05-20	41.86	42.03	41.75	41.89	273645
2019-05-21	42.33	42.47	42.25	42.46	274273
2019-05-22	42.47	42.47	42.30	42.36	145519
2019-05-23	41.88	41.97	41.72	41.85	148548
2019-05-24	42.25	42.25	41.94	42.02	151133
2019-05-28	42.23	42.31	41.90	41.93	306634
2019-05-29	41.94	42.31	41.87	42.28	249389
2019-05-30	42.46	42.67	42.45	42.53	232699
2019-05-31	42.41	42.76	42.35	42.67	163420
2019-06-03	43.05	43.23	42.94	43.02	221056
2019-06-04	42.84	43.04	42.75	43.02	155384
2019-06-05	43.09	43.09	42.76	42.86	173671
2019-06-06	42.86	43.01	42.81	42.99	121485
2019-06-07	43.15	43.52	43.08	43.22	174743
2019-06-10	43.41	43.57	43.31	43.48	217109
2019-06-11	43.87	43.96	43.77	43.87	179482
2019-06-12	43.67	43.67	43.39	43.43	202445
2019-06-13	43.63	43.69	43.47	43.61	140032
2019-06-14	43.44	43.54	43.26	43.26	125291
2019-06-17	43.34	43.50	43.31	43.34	99668
2019-06-18	43.75	44.33	43.75	44.29	186149
2019-06-19	44.34	44.78	44.30	44.62	124844
2019-06-20	45.35	45.39	45.02	45.22	178640
2019-06-21	45.01	45.16	44.92	44.59	404795
2019-06-24	44.53	44.64	44.53	44.57	253672
2019-06-25	44.45	44.45	44.14	44.17	173969
2019-06-26	44.51	44.70	44.46	44.49	270607
2019-06-27	44.70	44.77	44.63	44.69	515572
2019-06-28	44.74	44.76	44.53	44.66	204915
2019-07-01	45.39	45.39	44.94	45.12	302793
2019-07-02	44.94	44.99	44.82	44.93	161974
2019-07-03	44.85	45.00	44.83	45.00	87890
2019-07-05	44.62	44.69	44.48	44.61	467947
2019-07-08	44.45	44.58	44.35	44.56	108332
2019-07-09	44.30	44.40	44.26	44.31	105358
2019-07-10	44.72	44.80	44.63	44.66	183385
2019-07-11	44.66	44.71	44.47	44.53	227188
2019-07-12	44.54	44.61	44.40	44.59	75610
2019-07-15	44.72	44.72	44.58	44.66	115139
2019-07-16	44.55	44.70	44.42	44.42	112428
2019-07-17	44.55	44.58	44.36	44.36	140295
2019-07-18	44.47	44.76	44.40	44.76	154383
2019-07-19	44.78	44.78	44.48	44.54	103480
2019-07-22	44.56	44.59	44.41	44.45	214935
2019-07-23	44.47	44.53	44.32	44.50	101778
2019-07-24	44.31	44.45	44.26	44.32	86841
2019-07-25	44.30	44.30	44.01	44.10	201797
2019-07-26	44.27	44.30	44.10	44.23	183727
2019-07-29	44.13	44.22	44.02	44.19	231118
2019-07-30	43.90	43.96	43.77	43.91	114717
2019-07-31	43.97	44.04	43.15	43.55	202218
2019-08-01	43.40	43.59	42.57	42.61	211517
2019-08-02	42.46	42.46	42.05	42.12	165962
2019-08-05	41.35	41.53	40.76	40.87	493495
2019-08-06	41.63	41.73	41.23	41.43	315971
2019-08-07	41.01	41.58	40.90	41.52	365705
2019-08-08	41.75	42.01	41.72	41.99	286377
2019-08-09	41.74	41.81	41.40	41.61	162182
2019-08-12	41.13	41.33	41.05	41.10	742897
2019-08-13	40.87	41.82	40.86	41.61	280542
2019-08-14	40.68	40.80	40.40	40.40	223281
2019-08-15	40.65	40.75	40.45	40.61	367210
2019-08-16	40.92	41.03	40.84	40.95	259684
2019-08-19	41.23	41.23	40.94	40.97	156039
2019-08-20	41.13	41.23	41.00	41.08	268986
2019-08-21	41.50	41.59	41.37	41.56	250477
2019-08-22	41.26	41.39	41.08	41.17	150353
2019-08-23	40.99	41.32	40.50	40.63	234663
2019-08-26	40.92	40.92	40.69	40.85	234663
2019-08-27	40.87	40.95	40.64	40.65	181810
2019-08-28	40.65	40.93	40.58	40.83	266400
2019-08-29	41.16	41.32	41.01	41.22	191591
2019-08-30	41.64	41.64	41.38	41.52	288171
2019-09-03	41.28	41.53	41.27	41.48	193447
2019-09-04	42.00	42.19	41.88	42.15	190902
2019-09-05	42.54	42.65	42.43	42.43	323817
2019-09-06	42.70	42.78	42.60	42.63	190556
2019-09-09	42.72	42.80	42.60	42.69	152679
2019-09-10	42.74	42.90	42.65	42.83	123323
2019-09-11	43.04	43.18	43.04	43.18	277128
2019-09-12	43.34	43.65	43.25	43.48	142226
2019-09-13	43.75	43.85	43.64	43.77	359393
2019-09-16	43.75	43.95	43.69	43.82	204745
2019-09-17	43.41	43.61	43.30	43.61	183442
2019-09-18	43.52	43.58	43.14	43.49	153472
2019-09-19	43.38	43.48	43.17	43.19	170955
2019-09-20	43.37	43.40	43.05	43.09	139800
2019-09-23	43.04	43.35	43.04	42.18	222574
2019-09-24	42.03	42.03	41.63	41.65	289536
2019-09-25	41.46	41.70	41.27	41.63	120748
2019-09-26	41.75	41.75	41.51	41.55	691771
2019-09-27	41.48	41.61	41.06	41.23	408857
2019-09-30	41.33	41.50	41.27	41.31	299064
2019-10-01	41.28	41.28	41.00	41.02	231424
2019-10-02	40.92	40.97	40.67	40.91	243842
2019-10-03	40.93	41.24	40.89	41.19	269910
2019-10-04	41.23	41.44	41.16	41.38	155437
2019-10-07	41.21	41.37	41.11	41.11	210565
2019-10-08	40.94	41.05	40.82	40.83	180576
2019-10-09	41.10	41.18	41.02	41.05	205550
2019-10-10	41.16	41.56	41.16	41.43	200991
2019-10-11	42.01	42.33	42.01	42.07	194754
2019-10-14	41.96	42.05	41.83	41.84	147389
2019-10-15	41.87	42.15	41.83	42.03	171116
2019-10-16	42.07	42.26	42.02	42.20	258662
2019-10-17	42.39	42.49	42.34	42.40	175443
2019-10-18	42.36	42.50	42.25	42.35	191286
2019-10-21	42.58	42.76	42.53	42.73	235586
2019-10-22	42.78	43.00	42.78	42.85	303263
2019-10-23	42.75	43.00	42.75	43.00	133022
2019-10-24	43.18	43.18	43.00	43.06	247531
2019-10-25	42.98	43.29	42.90	43.28	144651
2019-10-28	43.36	43.51	43.34	43.42	283364
2019-10-29	43.28	43.39	43.23	43.30	198665
2019-10-30	43.22	43.42	43.07	43.39	203384
2019-10-31	43.18	43.18	42.75	42.94	149552
2019-11-01	43.48	43.75	43.43	43.75	224317
2019-11-04	44.22	44.31	44.11	44.11	224613
2019-11-05	44.39	44.47	44.22	44.43	282402
2019-11-06	44.38	44.50	44.22	44.30	518009
2019-11-07	44.70	44.86	44.59	44.70	286510
2019-11-08	44.41	44.50	44.37	44.49	214800
2019-11-11	43.71	43.92	43.70	43.88	159863
2019-11-12	43.69	43.76	43.43	43.45	261956
2019-11-13	43.11	43.31	43.07	43.27	186777
2019-11-14	43.05	43.24	43.03	43.23	121489
2019-11-15	43.43	43.59	43.35	43.50	270956
2019-11-18	43.42	43.50	43.33	43.40	188672
2019-11-19	43.70	43.70	43.52	43.63	131985
2019-11-20	43.55	43.67	43.33	43.49	141699
2019-11-21	43.49	43.59	43.36	43.59	293230
2019-11-22	43.59	43.59	43.38	43.47	210156
2019-11-25	43.63	43.79	43.63	43.74	170075
2019-11-26	43.47	43.60	43.37	43.55	110196
2019-11-27	43.53	43.63	43.46	43.62	142672
2019-11-29	43.09	43.18	43.00	43.03	66636
2019-12-02	43.05	43.05	42.86	42.99	148335
2019-12-03	42.72	42.81	42.56	42.79	207955
2019-12-04	43.05	43.14	43.01	43.06	291929
2019-12-05	43.06	43.14	42.97	43.06	212634
2019-12-06	43.31	43.48	43.29	43.43	119223
2019-12-09	43.50	43.62	43.37	43.37	258744
2019-12-10	43.39	43.50	43.30	43.42	189284
2019-12-11	43.71	44.07	43.68	43.97	541901
2019-12-12	44.14	44.74	44.10	44.66	419244
2019-12-13	44.72	45.09	44.60	44.69	374738
2019-12-16	45.22	45.35	45.18	45.23	375241
2019-12-17	45.42	45.55	45.35	45.48	242902
2019-12-18	45.66	45.73	45.58	45.69	430238
2019-12-19	45.48	45.73	45.48	45.68	158869
2019-12-20	45.80	45.80	45.62	45.72	393214
2019-12-23	45.24	45.32	45.16	45.32	348312
2019-12-24	45.29	45.35	45.23	45.30	139702
2019-12-26	45.44	45.61	45.44	45.60	195470
2019-12-27	45.84	45.88	45.66	45.78	141190
2019-12-30	45.91	45.92	45.48	45.52	501162
2019-12-31	45.65	45.79	45.54	45.77	258082
2020-01-02	46.09	46.62	46.07	46.56	255470
2020-01-03	45.91	46.10	45.81	45.86	289843
2020-01-06	45.52	45.91	45.52	45.85	259105
2020-01-07	45.62	45.75	45.55	45.59	284330
2020-01-08	45.56	45.97	45.49	45.77	524392
2020-01-09	46.02	46.02	45.85	45.90	173739
2020-01-10	46.11	46.19	45.98	46.05	214735
2020-01-13	46.25	46.68	46.20	46.68	477330
2020-01-14	46.39	46.43	46.24	46.39	243295
2020-01-15	46.25	46.39	46.08	46.14	311790
2020-01-16	46.30	46.46	46.28	46.45	302712
2020-01-17	46.56	46.68	46.49	46.68	192356
2020-01-21	45.80	45.94	45.61	45.66	310926
2020-01-22	45.87	45.90	45.67	45.82	328856
2020-01-23	45.15	45.41	44.84	45.36	395310
2020-01-24	45.34	45.34	44.80	44.97	254365
2020-01-27	43.27	43.65	43.09	43.48	445673
2020-01-28	43.69	43.84	43.50	43.80	287020
2020-01-29	43.96	43.98	43.73	43.84	147081
2020-01-30	42.83	43.10	42.57	43.09	393212
2020-01-31	42.45	42.46	41.94	42.05	657357
2020-02-03	42.18	42.40	42.14	42.21	289616
2020-02-04	43.12	43.28	43.04	43.12	345055
2020-02-05	43.84	43.87	43.47	43.55	233595
2020-02-06	43.72	43.72	43.45	43.46	246822
2020-02-07	43.00	43.12	42.75	42.89	526567
2020-02-10	42.85	43.08	42.81	43.07	227087
2020-02-11	43.63	43.92	43.59	43.64	227533
2020-02-12	44.13	44.27	44.05	44.27	242524
2020-02-13	43.76	43.84	43.61	43.61	314603
2020-02-14	43.84	43.84	43.48	43.67	156175
2020-02-18	43.40	43.56	43.35	43.42	324633
2020-02-19	43.79	43.86	43.71	43.71	194740
2020-02-20	43.46	43.48	43.03	43.18	203808
2020-02-21	43.11	43.29	42.95	43.16	381097
2020-02-24	41.34	41.63	41.25	41.34	520520
2020-02-25	41.81	41.91	40.88	40.88	593334
2020-02-26	41.51	41.83	41.18	41.18	294362
2020-02-27	40.73	41.06	40.18	40.20	415938
2020-02-28	38.89	39.82	38.61	39.74	993308
2020-03-02	39.84	40.58	39.60	40.55	509684
2020-03-03	40.55	41.11	39.93	40.23	233273
2020-03-04	40.89	41.00	40.63	40.98	464636
2020-03-05	40.50	40.58	39.78	39.93	237136
2020-03-06	39.12	39.33	38.84	39.21	400190
2020-03-09	36.24	37.25	35.55	35.82	1102640
2020-03-10	37.46	37.77	36.65	37.77	839635
2020-03-11	36.70	36.85	35.80	36.10	867280
2020-03-12	33.08	33.46	31.63	32.50	1281788
2020-03-13	35.01	35.32	32.85	34.26	724828
2020-03-16	30.12	32.14	29.86	30.23	1497885
2020-03-17	30.99	32.16	30.65	32.04	1459737
2020-03-18	29.15	30.25	28.33	29.04	1423509
2020-03-19	29.00	29.70	28.51	29.41	736498
2020-03-20	30.74	30.86	29.44	29.55	696456
2020-03-23	29.70	29.70	28.77	29.21	1234786
2020-03-24	31.00	31.44	30.82	31.41	1523911
2020-03-25	31.74	32.79	31.28	32.36	1214066
2020-03-26	32.33	33.38	32.17	33.35	1454569
2020-03-27	31.56	32.00	31.26	31.48	1211740
2020-03-30	31.62	31.98	31.41	31.93	606522
2020-03-31	32.20	32.73	32.08	32.25	793673
2020-04-01	31.59	31.75	31.14	31.21	596812
2020-04-02	31.83	32.55	31.73	32.47	406900
2020-04-03	32.56	32.70	31.89	32.16	523473
2020-04-06	33.07	33.59	32.99	33.53	469842
2020-04-07	34.39	34.39	33.39	33.43	450476
2020-04-08	33.75	34.08	33.55	33.99	379320
2020-04-09	34.36	34.62	33.85	33.88	634010
2020-04-13	34.09	34.23	33.76	34.16	448528
2020-04-14	34.68	34.84	34.37	34.55	504890
2020-04-15	33.66	33.66	33.28	33.45	386607
2020-04-16	33.82	33.83	33.31	33.48	618604
2020-04-17	34.13	34.17	33.83	34.11	347451
2020-04-20	33.61	33.89	33.36	33.38	466041
2020-04-21	32.56	32.88	32.41	32.50	308231
2020-04-22	33.41	33.50	33.23	33.31	398929
2020-04-23	33.67	34.03	33.38	33.38	784390
2020-04-24	33.60	33.61	33.23	33.44	335320
2020-04-27	33.82	34.15	33.77	34.07	371527
2020-04-28	34.53	34.57	34.21	34.22	342075
2020-04-29	34.96	35.40	34.96	35.30	340746
2020-04-30	35.15	35.32	34.45	34.73	529854
2020-05-01	33.99	34.07	33.51	33.61	548744
2020-05-04	33.87	34.23	33.77	34.19	260764
2020-05-05	34.48	34.60	34.33	34.36	346397
2020-05-06	34.38	34.38	34.08	34.08	231962
2020-05-07	34.40	34.62	34.28	34.34	292484
2020-05-08	34.76	35.08	34.67	34.97	234454
2020-05-11	34.70	34.83	34.61	34.62	327113
2020-05-12	34.86	35.01	34.49	34.49	331281
2020-05-13	34.69	34.70	34.02	34.19	505131
2020-05-14	33.63	34.41	33.52	34.37	757548
2020-05-15	33.93	34.09	33.82	33.97	1196046
2020-05-18	34.82	35.35	34.78	35.26	3290188
2020-05-19	35.21	35.35	34.97	35.00	417292
2020-05-20	35.49	35.66	35.39	35.50	196972
2020-05-21	35.43	35.56	35.12	35.32	400552
2020-05-22	34.91	34.91	34.64	34.82	419990
2020-05-26	35.81	35.97	35.44	35.44	271013
2020-05-27	35.63	35.72	35.24	35.66	322585
2020-05-28	35.80	36.10	35.59	35.59	325913
2020-05-29	35.61	35.99	35.36	35.86	307982
2020-06-01	36.11	36.62	36.03	36.59	216633
2020-06-02	36.98	37.43	36.98	37.36	260953
2020-06-03	37.88	38.32	37.88	38.23	280550
2020-06-04	37.48	37.63	37.19	37.32	420673
2020-06-05	38.41	38.62	38.34	38.37	322184
2020-06-08	38.40	38.77	38.22	38.76	228145
2020-06-09	38.22	38.53	38.12	38.43	208669
2020-06-10	38.42	38.61	38.16	38.42	211997
2020-06-11	37.14	37.32	36.35	36.35	438970
2020-06-12	37.17	37.33	36.54	37.00	426997
2020-06-15	36.30	37.02	36.16	36.82	390242
2020-06-16	37.56	37.56	36.71	36.95	432072
2020-06-17	37.15	37.33	37.01	37.06	499556
2020-06-18	37.01	37.24	37.01	37.08	329820
2020-06-19	37.55	37.55	36.98	37.08	151378
2020-06-22	37.25	37.58	37.21	37.04	267314
2020-06-23	37.28	37.38	37.06	37.12	234048
2020-06-24	36.89	36.98	36.41	36.52	393028
2020-06-25	36.44	36.84	36.44	36.79	723101
2020-06-26	36.76	36.76	36.31	36.43	237157
2020-06-29	36.37	36.56	36.23	36.56	175832
2020-06-30	36.30	36.30	35.97	36.13	310537
2020-07-01	36.43	36.74	36.43	36.62	461771
2020-07-02	37.34	37.61	37.28	37.36	279035
2020-07-06	38.47	38.60	38.40	38.56	201831
2020-07-07	38.06	38.30	37.91	37.91	340279
2020-07-08	38.19	38.48	38.06	38.42	523084
2020-07-09	38.42	38.42	37.83	38.03	327871
2020-07-10	37.75	37.80	37.60	37.73	221497
2020-07-13	37.97	38.17	37.56	37.63	262466
2020-07-14	37.30	37.88	37.20	37.76	406429
2020-07-15	37.82	37.90	37.68	37.73	471572
2020-07-16	37.47	37.69	37.47	37.57	243460
2020-07-17	37.64	37.64	37.40	37.61	261091
2020-07-20	37.80	38.03	37.74	37.98	172051
2020-07-21	38.19	38.20	37.95	37.95	289481
2020-07-22	38.13	38.19	37.90	38.09	337393
2020-07-23	37.90	38.02	37.62	37.67	380215
2020-07-24	37.40	37.70	37.34	37.62	541610
2020-07-27	37.73	37.90	37.62	37.84	506545
2020-07-28	37.52	37.54	37.34	37.35	323417
2020-07-29	37.70	37.76	37.55	37.70	244734
2020-07-30	37.25	37.37	36.94	37.29	208158
2020-07-31	37.15	37.15	36.76	36.97	268228
2020-08-03	37.10	37.25	37.10	37.14	203867
2020-08-04	37.27	37.50	37.20	37.49	458835
2020-08-05	37.91	38.15	37.86	37.95	755229
2020-08-06	37.87	38.10	37.82	38.06	362736
2020-08-07	37.69	37.76	37.54	37.72	178246
2020-08-10	37.85	38.04	37.81	38.02	374440
2020-08-11	38.30	38.46	38.08	38.08	270006
2020-08-12	38.56	38.72	38.48	38.62	228654
2020-08-13	38.50	38.70	38.47	38.60	203530
2020-08-14	38.53	38.73	38.53	38.73	223918
2020-08-17	38.86	38.99	38.75	38.90	215856
2020-08-18	38.91	38.95	38.68	38.91	765709
2020-08-19	38.89	38.90	38.51	38.60	596407
2020-08-20	37.82	38.17	37.69	38.17	322087
2020-08-21	37.83	38.05	37.72	38.00	309198
2020-08-24	38.27	38.29	38.08	38.19	521642
2020-08-25	38.28	38.29	38.06	38.29	412452
2020-08-26	38.10	38.20	38.02	38.04	672060
2020-08-27	38.00	38.00	37.52	37.68	226486
2020-08-28	37.88	38.05	37.84	37.99	189207
2020-08-31	37.52	37.52	37.15	37.36	267033
2020-09-01	37.53	37.69	37.50	37.58	208439
2020-09-02	37.60	37.63	37.08	37.39	375144
2020-09-03	37.30	37.35	36.79	36.90	350560
2020-09-04	37.13	37.32	36.80	37.19	308388
2020-09-08	36.85	37.13	36.79	36.82	312164
2020-09-09	37.14	37.40	37.09	37.31	337960
2020-09-10	37.28	37.29	36.86	36.93	669286
2020-09-11	37.10	37.20	36.91	37.00	245615
2020-09-14	37.30	37.46	37.23	37.39	181247
2020-09-15	37.75	37.82	37.58	37.74	331466
2020-09-16	37.73	37.85	37.57	37.62	294020
2020-09-17	37.48	37.72	37.40	37.71	150050
2020-09-18	37.65	37.68	37.38	37.38	199203
2020-09-21	36.77	36.98	36.42	35.98	249768
2020-09-22	35.89	35.89	35.40	35.77	320547
2020-09-23	35.50	35.54	34.85	34.91	646755
2020-09-24	34.48	34.95	34.41	34.74	813324
2020-09-25	34.44	34.60	34.21	34.56	373523
2020-09-28	35.05	35.05	34.81	34.93	375031
2020-09-29	34.87	34.97	34.70	34.86	415371
2020-09-30	35.02	35.30	35.02	35.24	294315
2020-10-01	35.46	35.51	35.27	35.45	347976
2020-10-02	34.96	35.36	34.93	35.10	142396
2020-10-05	35.20	35.50	35.20	35.50	200241
2020-10-06	35.62	35.71	35.30	35.42	514700
2020-10-07	35.60	35.70	35.44	35.61	157895
2020-10-08	35.68	35.89	35.63	35.79	296934
2020-10-09	35.91	36.11	35.83	36.00	235824
2020-10-12	36.02	36.11	35.92	36.08	392664
2020-10-13	35.96	35.96	35.76	35.87	241822
2020-10-14	35.82	35.91	35.68	35.68	244072
2020-10-15	35.33	35.58	35.19	35.55	329937
2020-10-16	35.66	35.78	35.61	35.65	380432
2020-10-19	35.87	35.98	35.68	35.75	336704
2020-10-20	35.88	36.18	35.88	36.06	447053
2020-10-21	36.15	36.32	36.10	36.22	678826
2020-10-22	36.33	36.53	36.28	36.40	593297
2020-10-23	36.57	36.84	36.54	36.84	545078
2020-10-26	36.41	36.49	36.08	36.35	580322
2020-10-27	36.13	36.22	35.85	35.89	342526
2020-10-28	35.16	35.27	34.89	34.90	594900
2020-10-29	34.87	35.11	34.70	34.98	399356
2020-10-30	34.87	34.93	34.62	34.72	224675
2020-11-02	35.15	35.25	35.01	35.23	333284
2020-11-03	35.69	35.83	35.65	35.81	407100
2020-11-04	35.98	36.54	35.86	36.31	280660
2020-11-05	36.84	37.09	36.75	37.00	208352
2020-11-06	36.97	37.24	36.92	37.07	352192
2020-11-09	38.37	38.38	37.79	37.79	420779
2020-11-10	38.15	38.43	38.09	38.28	363249
2020-11-11	38.79	38.93	38.74	38.81	460764
2020-11-12	38.57	38.63	38.16	38.21	265427
2020-11-13	38.18	38.42	38.09	38.33	221867
2020-11-16	38.71	38.92	38.58	38.92	229735
2020-11-17	38.76	39.13	38.71	39.00	243184
2020-11-18	39.17	39.27	38.94	38.95	331022
2020-11-19	38.81	38.93	38.74	38.87	273537
2020-11-20	38.84	38.96	38.73	38.78	207721
2020-11-23	39.12	39.14	38.84	38.93	266665
2020-11-24	39.25	39.65	39.14	39.62	777578
2020-11-25	39.59	39.75	39.48	39.75	118088
2020-11-27	39.99	40.16	39.95	40.16	151096
2020-11-30	39.59	39.64	39.30	39.37	429204
2020-12-01	40.01	40.32	40.00	40.23	507053
2020-12-02	40.32	40.59	40.25	40.50	402102
2020-12-03	40.65	40.85	40.58	40.61	312809
2020-12-04	40.90	41.13	40.76	41.01	215226
2020-12-07	41.05	41.18	40.94	41.01	265314
2020-12-08	40.90	41.02	40.84	40.97	201700
2020-12-09	41.14	41.14	40.61	40.80	313313
2020-12-10	40.86	41.42	40.86	41.39	178155
2020-12-11	41.24	41.33	41.08	41.21	128764
2020-12-14	41.45	41.47	41.01	41.01	141932
2020-12-15	41.20	41.41	41.06	41.38	173149
2020-12-16	41.43	41.56	41.34	41.44	315901
2020-12-17	41.56	41.64	41.50	41.61	218706
2020-12-18	41.50	41.59	41.45	41.28	135351
2020-12-21	40.10	40.60	40.00	40.34	337652
2020-12-22	40.27	40.27	40.03	40.09	238199
2020-12-23	40.27	40.42	40.25	40.25	285238
2020-12-24	40.62	40.74	40.55	40.74	101737
2020-12-28	41.14	41.21	41.02	41.06	237491
2020-12-29	41.10	41.24	41.04	41.18	213293
2020-12-30	41.22	41.38	41.11	41.20	153706
2020-12-31	41.28	41.28	41.01	41.14	135958
2021-01-04	41.80	41.99	41.35	41.43	319046
2021-01-05	41.73	42.21	41.73	42.12	276324
2021-01-06	41.85	42.40	41.85	42.12	326990
2021-01-07	42.33	42.50	42.19	42.44	182378
2021-01-08	42.99	43.16	42.69	43.16	317965
2021-01-11	42.55	42.80	42.42	42.64	218711
2021-01-12	42.75	43.07	42.67	43.00	299587
2021-01-13	42.98	43.09	42.91	42.96	258860
2021-01-14	43.45	43.64	43.30	43.55	582382
2021-01-15	42.98	43.10	42.66	42.74	467644
2021-01-19	43.20	43.20	42.90	42.98	247715
2021-01-20	43.07	43.09	42.88	42.99	361095
2021-01-21	43.04	43.04	42.72	42.82	243692
2021-01-22	42.19	42.35	42.05	42.29	246512
2021-01-25	42.13	42.25	41.87	42.15	267690
2021-01-26	42.25	42.40	42.15	42.27	276177
2021-01-27	41.73	41.89	41.44	41.62	268260
2021-01-28	41.48	41.78	41.40	41.58	282310
2021-01-29	40.79	40.90	40.43	40.61	273034
2021-02-01	41.02	41.30	40.91	41.20	396655
2021-02-02	41.74	41.74	41.46	41.57	227193
2021-02-03	41.70	41.78	41.50	41.66	275028
2021-02-04	41.82	41.86	41.55	41.77	239463
2021-02-05	42.05	42.25	41.94	42.19	207760
2021-02-08	42.27	42.62	42.27	42.60	199350
2021-02-09	42.32	42.61	42.30	42.50	289765
2021-02-10	42.88	42.88	42.42	42.52	304705
2021-02-11	42.95	43.00	42.66	42.77	267874
2021-02-12	42.57	42.85	42.50	42.82	210203
2021-02-16	43.06	43.30	43.04	43.16	184069
2021-02-17	43.16	43.32	43.00	43.31	361075
2021-02-18	43.19	43.27	42.97	43.20	154347
2021-02-19	43.49	43.76	43.38	43.54	174287
2021-02-22	43.00	43.43	42.99	43.09	269393
2021-02-23	43.29	43.74	43.09	43.64	301394
2021-02-24	43.27	43.61	43.11	43.56	219060
2021-02-25	43.80	43.93	42.96	43.02	539387
2021-02-26	42.88	42.89	42.29	42.44	349182
2021-03-01	43.15	43.47	43.01	43.22	207556
2021-03-02	43.17	43.37	42.95	43.20	205985
2021-03-03	43.47	43.57	43.28	43.44	204189
2021-03-04	43.57	43.76	42.78	42.86	317559
2021-03-05	43.39	43.46	42.97	43.41	273095
2021-03-08	43.26	43.41	42.98	43.02	769060
2021-03-09	43.46	43.69	43.30	43.54	373250
2021-03-10	43.65	43.66	43.35	43.58	363598
2021-03-11	44.11	44.49	44.00	44.39	354186
2021-03-12	43.99	44.24	43.92	44.24	120150
2021-03-15	44.42	44.60	44.25	44.60	135920
2021-03-16	44.53	44.70	44.43	44.60	166182
2021-03-17	44.04	44.64	43.97	44.55	198977
2021-03-18	44.25	44.46	44.02	44.03	140520
2021-03-19	44.03	44.39	43.87	44.39	320383
2021-03-22	44.25	44.44	44.13	44.29	125026
2021-03-23	43.94	43.94	43.46	43.56	517015
2021-03-24	43.42	43.67	43.22	43.04	252016
2021-03-25	43.00	43.21	42.85	43.09	237299
2021-03-26	43.55	44.02	43.42	44.02	280131
2021-03-29	44.11	44.25	43.99	44.10	197111
2021-03-30	44.13	44.24	43.92	44.22	130224
2021-03-31	44.11	44.37	44.08	44.36	198902
2021-04-01	44.39	44.41	44.06	44.23	208455
2021-04-05	44.32	44.51	44.24	44.44	135540
2021-04-06	44.18	44.34	44.08	44.26	204352
2021-04-07	44.14	44.28	44.07	44.23	266920
2021-04-08	44.50	44.56	44.33	44.44	224845
2021-04-09	44.09	44.13	44.01	44.09	129871
2021-04-12	44.05	44.07	43.82	43.91	166534
2021-04-13	43.97	44.27	43.87	44.14	114748
2021-04-14	44.33	44.58	44.29	44.36	165090
2021-04-15	44.70	44.90	44.61	44.88	134215
2021-04-16	45.00	45.21	44.88	45.12	215833
2021-04-19	45.19	45.31	45.08	45.18	230305
2021-04-20	45.14	45.25	44.93	44.98	145370
2021-04-21	45.00	45.43	44.97	45.33	219653
2021-04-22	45.41	45.41	45.05	45.19	117713
2021-04-23	45.40	45.51	45.35	45.44	108475
2021-04-26	45.80	45.86	45.63	45.68	99127
2021-04-27	45.65	45.76	45.57	45.59	120130
2021-04-28	45.76	46.06	45.65	45.94	222231
2021-04-29	45.96	45.97	45.56	45.84	91995
2021-04-30	45.38	45.47	45.05	45.12	104245
2021-05-03	45.16	45.30	45.01	45.11	201956
2021-05-04	44.79	44.88	44.44	44.80	137042
2021-05-05	45.22	45.38	45.00	45.25	93581
2021-05-06	45.78	46.12	45.77	46.07	124709
2021-05-07	46.58	46.89	46.53	46.69	158844
2021-05-10	46.95	46.95	46.52	46.53	209013
2021-05-11	45.74	46.41	45.53	46.35	226944
2021-05-12	45.16	45.40	44.75	44.85	315527
2021-05-13	45.07	45.31	44.85	45.12	158249
2021-05-14	45.43	45.53	45.28	45.52	140280
2021-05-17	44.66	45.06	44.55	45.05	133411
2021-05-18	45.79	46.05	45.79	45.85	193690
2021-05-19	45.19	45.60	45.17	45.58	900909
2021-05-20	45.47	45.67	45.37	45.63	175639
2021-05-21	45.64	45.67	45.15	45.16	159241
2021-05-24	45.43	45.75	45.42	45.67	102646
2021-05-25	45.98	46.06	45.80	45.89	213964
2021-05-26	45.87	46.22	45.87	46.16	90460
2021-05-27	46.37	46.41	46.26	46.36	131321
2021-05-28	46.47	46.70	46.42	46.62	123757
2021-06-01	47.45	47.55	47.30	47.35	136827
2021-06-02	47.33	47.62	47.17	47.58	108341
2021-06-03	47.22	47.32	47.03	47.25	253181
2021-06-04	47.50	47.62	47.38	47.61	318946
2021-06-07	47.42	47.45	47.26	47.42	208467
2021-06-08	47.36	47.38	47.15	47.23	98786
2021-06-09	47.26	47.38	47.26	47.31	97263
2021-06-10	47.45	47.59	47.36	47.48	154668
2021-06-11	47.46	47.58	47.26	47.44	93486
2021-06-14	47.42	47.56	47.35	47.43	100605
2021-06-15	47.23	47.26	46.92	47.08	154789
2021-06-16	47.16	47.26	46.52	46.69	128204
2021-06-17	46.77	46.78	46.37	46.53	154586
2021-06-18	46.16	46.22	45.92	46.02	149553
2021-06-21	45.95	46.27	45.85	46.20	122780
2021-06-22	46.08	46.36	45.96	46.35	175040
2021-06-23	46.57	46.68	46.32	45.76	142623
2021-06-24	45.94	46.08	45.87	46.06	128434
2021-06-25	46.29	46.30	46.12	46.20	111936
2021-06-28	46.15	46.18	45.94	45.94	964002
2021-06-29	45.75	45.78	45.61	45.76	818741
2021-06-30	45.63	45.77	45.52	45.68	235713
2021-07-01	45.74	45.78	45.28	45.57	146788
2021-07-02	45.63	45.76	45.47	45.76	172944
2021-07-06	45.68	45.68	45.13	45.32	107739
2021-07-07	45.23	45.49	45.11	45.30	155178
2021-07-08	44.76	44.92	44.56	44.83	384092
2021-07-09	45.22	45.35	45.16	45.29	73014
2021-07-12	45.16	45.43	45.13	45.38	120321
2021-07-13	45.30	45.43	45.20	45.23	307593
2021-07-14	45.44	45.63	45.21	45.26	131192
2021-07-15	45.50	45.62	45.31	45.47	181090
2021-07-16	45.62	45.68	45.25	45.25	140829
2021-07-19	44.64	44.64	44.30	44.44	211080
2021-07-20	44.24	44.69	44.12	44.62	215348
2021-07-21	44.44	44.88	44.44	44.87	90203
2021-07-22	45.00	45.07	44.80	45.01	113704
2021-07-23	44.94	44.94	44.73	44.87	134709
2021-07-26	44.51	44.89	44.51	44.82	129234
2021-07-27	44.44	44.54	44.19	44.46	186791
2021-07-28	44.75	45.05	44.55	44.99	134951
2021-07-29	44.96	45.07	44.87	44.97	86472
2021-07-30	44.71	44.86	44.50	44.56	70032
2021-08-02	44.87	45.09	44.66	44.68	93232
2021-08-03	44.75	45.14	44.60	45.08	71695
2021-08-04	45.13	45.25	44.94	44.98	80758
2021-08-05	44.97	45.06	44.90	44.97	95438
2021-08-06	44.95	44.95	44.73	44.83	62547
2021-08-09	44.89	44.94	44.74	44.74	66168
2021-08-10	44.65	44.72	44.54	44.69	118509
2021-08-11	45.10	45.20	44.99	45.12	126282
2021-08-12	45.05	45.05	44.90	45.04	95277
2021-08-13	44.87	45.00	44.77	44.94	100561
2021-08-16	44.70	44.90	44.64	44.90	157016
2021-08-17	44.50	44.58	44.22	44.45	210427
2021-08-18	44.58	44.73	44.21	44.21	178875
2021-08-19	43.40	43.58	43.23	43.45	245229
2021-08-20	43.20	43.52	43.16	43.47	212156
2021-08-23	43.90	44.04	43.80	43.98	168645
2021-08-24	44.22	44.49	44.22	44.39	77117
2021-08-25	44.46	44.66	44.44	44.62	111935
2021-08-26	44.42	44.42	44.21	44.22	105550
2021-08-27	44.59	45.09	44.51	45.02	71956
2021-08-30	45.20	45.28	45.09	45.14	71513
2021-08-31	45.61	45.64	45.48	45.52	101900
2021-09-01	45.60	45.85	45.58	45.72	90699
2021-09-02	45.82	45.86	45.59	45.67	52871
2021-09-03	45.88	45.99	45.86	45.98	75712
2021-09-07	45.48	45.67	45.42	45.54	109280
2021-09-08	45.32	45.32	45.02	45.13	182224
2021-09-09	45.25	45.36	45.00	45.24	73730
2021-09-10	45.55	45.59	45.21	45.21	56475
2021-09-13	45.75	45.83	45.60	45.83	105932
2021-09-14	45.73	45.73	45.44	45.54	284775
2021-09-15	45.59	45.76	45.52	45.76	110055
2021-09-16	45.16	45.17	45.02	45.11	147321
2021-09-17	44.99	45.00	44.70	44.81	110612
2021-09-20	43.66	43.93	43.33	43.63	394205
2021-09-21	44.03	44.16	43.84	44.05	324117
2021-09-22	44.78	45.10	44.72	44.79	270953
2021-09-23	44.98	45.29	44.96	44.21	170278
2021-09-24	43.76	43.88	43.65	43.76	399936
2021-09-27	43.83	44.02	43.72	43.97	207366
2021-09-28	43.84	43.88	43.45	43.45	798470
2021-09-29	43.58	43.69	43.33	43.34	252085
2021-09-30	43.79	43.98	43.57	43.63	256272
2021-10-01	43.75	43.89	43.46	43.81	100314
2021-10-04	43.72	43.72	43.43	43.58	258964
2021-10-05	43.84	44.16	43.84	43.93	106450
2021-10-06	43.75	44.20	43.60	44.17	245503
2021-10-07	44.50	44.74	44.50	44.63	121968
2021-10-08	44.69	44.71	44.55	44.65	61450
2021-10-11	44.83	44.97	44.65	44.67	80633
2021-10-12	44.62	44.70	44.38	44.47	133917
2021-10-13	44.46	44.69	44.37	44.62	74338
2021-10-14	44.84	44.84	44.69	44.81	119143
2021-10-15	44.79	45.11	44.75	45.04	237282
2021-10-18	44.72	44.94	44.68	44.85	170262
2021-10-19	45.01	45.18	44.93	45.09	649652
2021-10-20	44.98	45.11	44.84	45.08	279074
2021-10-21	44.73	44.73	44.34	44.48	748782
2021-10-22	44.56	44.66	44.21	44.45	262360
2021-10-25	44.68	44.87	44.49	44.84	184214
2021-10-26	44.79	44.79	44.45	44.53	87423
2021-10-27	44.34	44.38	44.03	44.07	146654
2021-10-28	43.81	43.92	43.75	43.92	106341
2021-10-29	43.33	43.35	43.10	43.25	143699
2021-11-01	43.29	43.52	43.29	43.50	175674
2021-11-02	43.16	43.16	42.96	43.02	193537
2021-11-03	42.97	43.24	42.81	43.18	210250
2021-11-04	43.09	43.09	42.79	42.89	222002
2021-11-05	42.93	42.95	42.77	42.92	143485
2021-11-08	43.22	43.50	43.22	43.48	99089
2021-11-09	43.48	43.48	43.15	43.26	90971
2021-11-10	43.41	43.49	43.01	43.07	100088
2021-11-11	43.87	44.07	43.86	43.91	117756
2021-11-12	43.68	43.81	43.63	43.72	107976
2021-11-15	43.74	43.78	43.57	43.60	109833
2021-11-16	43.45	43.50	43.27	43.29	187754
2021-11-17	43.42	43.45	43.16	43.16	140366
2021-11-18	42.84	42.86	42.62	42.74	131474
2021-11-19	42.72	42.84	42.52	42.52	150681
2021-11-22	42.57	42.74	42.40	42.42	116204
2021-11-23	42.68	43.00	42.54	42.95	493269
2021-11-24	42.65	42.91	42.63	42.82	146002
2021-11-26	41.83	41.86	41.40	41.71	161342
2021-11-29	42.12	42.12	41.74	41.94	137178
2021-11-30	42.06	42.17	41.58	41.96	329962
2021-12-01	42.57	42.82	41.91	41.91	228547
2021-12-02	42.57	42.98	42.40	42.92	219258
2021-12-03	43.20	43.21	42.69	42.88	153157
2021-12-06	43.07	43.29	42.91	43.20	145531
2021-12-07	43.60	43.82	43.60	43.70	142665
2021-12-08	43.66	43.84	43.57	43.74	143594
2021-12-09	43.61	43.70	43.54	43.61	105273
2021-12-10	43.61	43.70	43.52	43.66	133088
2021-12-13	43.42	43.50	43.04	43.08	214595
2021-12-14	43.01	43.21	42.85	43.06	296814
2021-12-15	42.93	43.12	42.58	43.05	256739
2021-12-16	43.42	43.63	43.41	43.52	211275
2021-12-17	43.27	43.40	43.09	43.16	783153
2021-12-20	42.72	42.94	42.54	42.89	712976
2021-12-21	43.15	43.33	43.07	43.26	354660
2021-12-22	43.25	43.55	43.15	43.53	153456
2021-12-23	43.72	43.85	43.61	43.10	312033
2021-12-27	43.25	43.43	43.20	43.39	147888
2021-12-28	43.37	43.47	43.30	43.32	159665
2021-12-29	43.23	43.29	43.09	43.13	182138
2021-12-30	43.16	43.34	43.07	43.31	210730
2021-12-31	43.28	43.50	43.23	43.32	202197
2022-01-03	43.37	43.49	43.25	43.45	151458
2022-01-04	43.44	43.73	43.36	43.59	122636
2022-01-05	43.77	43.96	43.26	43.30	192759
2022-01-06	43.39	43.61	43.32	43.47	136956
2022-01-07	43.68	44.15	43.68	44.11	151627
2022-01-10	44.08	44.18	43.82	44.02	403204
2022-01-11	44.32	44.83	44.23	44.82	218278
2022-01-12	45.03	45.37	45.00	45.36	179580
2022-01-13	45.32	45.36	45.09	45.16	164495
2022-01-14	44.79	45.13	44.69	45.12	174472
2022-01-18	44.45	44.70	44.37	44.57	279478
2022-01-19	45.38	45.45	45.19	45.24	247186
2022-01-20	45.76	45.91	45.32	45.40	382247
2022-01-21	45.47	45.47	45.01	45.01	882489
2022-01-24	44.35	44.54	43.72	44.54	761912
2022-01-25	44.33	44.83	44.03	44.69	566416
2022-01-26	44.99	45.29	44.40	44.55	512462
2022-01-27	44.77	44.86	44.39	44.49	310700
2022-01-28	44.54	44.54	44.15	44.54	389012
2022-01-31	44.71	45.15	44.71	45.12	276916
2022-02-01	45.25	45.52	45.10	45.52	224042
2022-02-02	45.54	45.62	45.21	45.51	291026
2022-02-03	45.04	45.37	45.02	45.23	210423
2022-02-04	45.19	45.55	45.09	45.44	202289
2022-02-07	45.72	46.17	45.70	46.02	1285221
2022-02-08	46.21	46.59	46.21	46.59	461174
2022-02-09	46.77	47.06	46.71	47.05	459908
2022-02-10	46.96	47.55	46.95	47.12	480668
2022-02-11	47.30	47.57	46.80	46.89	449748
2022-02-14	46.85	46.85	46.41	46.66	318475
2022-02-15	46.82	46.93	46.57	46.93	438089
2022-02-16	47.07	47.66	47.07	47.47	471282
2022-02-17	47.12	47.15	46.70	46.87	333253
2022-02-18	46.94	47.01	46.73	46.81	396243
2022-02-22	46.48	46.78	46.27	46.65	371679
2022-02-23	46.52	46.52	46.03	46.12	745510
2022-02-24	43.85	44.78	43.58	44.78	782859
2022-02-25	44.85	45.60	44.77	45.46	299376
2022-02-28	44.14	44.51	44.01	44.29	996095
2022-03-01	43.91	44.23	43.07	43.32	637175
2022-03-02	43.29	43.62	42.97	43.48	772418
2022-03-03	43.76	44.04	43.55	43.79	1546600
2022-03-04	43.31	43.64	43.14	43.64	930166
2022-03-07	43.41	43.46	42.40	42.48	528386
2022-03-08	42.46	42.47	41.97	42.01	815414
2022-03-09	42.10	42.39	42.01	42.24	430693
2022-03-10	41.80	42.40	41.80	42.29	387337
2022-03-11	42.58	42.58	41.88	41.92	595760
2022-03-14	41.69	41.79	41.00	41.08	550972
2022-03-15	40.46	40.67	40.23	40.62	800783
2022-03-16	41.59	42.26	41.28	42.19	332273
2022-03-17	42.28	42.72	42.06	42.68	267487
2022-03-18	42.57	43.31	42.45	43.27	242136
2022-03-21	43.06	43.25	42.97	43.25	404119
2022-03-22	43.54	43.61	43.38	43.50	270147
2022-03-23	43.33	43.78	43.33	43.58	289474
2022-03-24	43.67	44.00	43.65	43.55	176996
2022-03-25	43.43	43.54	43.32	43.48	206470
2022-03-28	43.35	43.38	43.11	43.34	281235
2022-03-29	43.67	43.72	43.42	43.70	233819
2022-03-30	43.83	44.00	43.77	43.89	202545
2022-03-31	43.87	44.02	43.73	43.76	386287
2022-04-01	44.37	44.57	44.23	44.57	163245
2022-04-04	44.89	44.95	44.79	44.95	175264
2022-04-05	44.85	44.86	44.16	44.21	130906
2022-04-06	44.22	44.29	43.82	44.02	286115
2022-04-07	43.75	44.03	43.57	43.89	188510
2022-04-08	44.08	44.29	43.98	44.20	180611
2022-04-11	43.96	44.02	43.77	43.85	153108
2022-04-12	44.06	44.06	43.57	43.63	159627
2022-04-13	43.79	44.04	43.79	44.04	205453
2022-04-14	43.81	43.81	43.57	43.74	198447
2022-04-18	43.45	43.77	43.42	43.64	204082
2022-04-19	43.26	43.37	43.12	43.28	427767
2022-04-20	43.12	43.22	42.88	43.05	467970
2022-04-21	43.00	43.09	42.17	42.33	302550
2022-04-22	42.20	42.30	41.49	41.49	539245
2022-04-25	40.80	41.00	40.38	40.97	416519
2022-04-26	40.67	40.69	40.13	40.15	433802
2022-04-27	40.35	40.76	40.26	40.59	843753
2022-04-28	40.89	41.26	40.59	41.15	572754
2022-04-29	41.51	41.71	40.81	40.81	350705
2022-05-02	40.54	40.65	39.99	40.47	318111
2022-05-03	40.85	41.04	40.74	41.00	363171
2022-05-04	40.75	41.63	40.57	41.59	778349
2022-05-05	40.81	40.81	39.85	40.23	660287
2022-05-06	39.90	40.16	39.58	39.92	458386
2022-05-09	39.12	39.36	38.85	38.90	623779
2022-05-10	39.23	39.25	38.57	38.85	458398
2022-05-11	38.94	39.31	38.76	38.80	523867
2022-05-12	38.34	38.69	38.11	38.45	576121
2022-05-13	38.73	39.23	38.72	39.16	308601
2022-05-16	39.15	39.46	39.12	39.38	383254
2022-05-17	39.94	40.04	39.71	39.99	256892
2022-05-18	39.59	39.73	39.07	39.13	249673
2022-05-19	39.46	40.01	39.46	39.90	315853
2022-05-20	40.19	40.29	39.78	40.25	259420
2022-05-23	40.67	40.94	40.60	40.83	397992
2022-05-24	40.42	40.75	40.18	40.68	468998
2022-05-25	40.46	40.94	40.45	40.82	317414
2022-05-26	40.75	41.32	40.75	41.24	579985
2022-05-27	41.48	41.64	41.43	41.56	611560
2022-05-31	41.95	42.06	41.59	41.66	534933
2022-06-01	41.87	41.90	41.35	41.55	360963
2022-06-02	41.66	42.02	41.56	41.98	217544
2022-06-03	41.70	41.74	41.40	41.51	213223
2022-06-06	41.83	41.86	41.34	41.36	171148
2022-06-07	41.09	41.47	41.09	41.44	376484
2022-06-08	41.32	41.35	40.92	40.95	284775
2022-06-09	40.76	40.79	40.31	40.31	270592
2022-06-10	39.83	39.96	39.62	39.81	379164
2022-06-13	38.95	39.08	38.56	38.71	632077
2022-06-14	38.91	39.02	38.61	38.80	701347
2022-06-15	39.07	39.71	38.91	39.43	560296
2022-06-16	38.45	38.45	38.08	38.31	490443
2022-06-17	38.24	38.39	37.89	38.12	391076
2022-06-21	38.47	38.56	38.33	38.39	340293
2022-06-22	37.86	38.11	37.61	37.88	516897
2022-06-23	37.97	37.99	37.41	36.87	408481
2022-06-24	36.98	37.26	36.83	37.22	437512
2022-06-27	37.48	37.68	37.40	37.54	298168
2022-06-28	37.94	38.05	37.33	37.33	2245276
2022-06-29	37.70	37.70	37.22	37.36	872589
2022-06-30	36.87	37.15	36.69	37.03	477677
2022-07-01	36.61	36.81	36.33	36.77	315067
2022-07-05	36.02	36.24	35.78	36.24	340866
2022-07-06	35.91	35.99	35.58	35.92	455583
2022-07-07	36.32	36.65	36.32	36.53	322463
2022-07-08	36.57	36.63	36.34	36.57	273531
2022-07-11	36.00	36.02	35.79	35.84	270729
2022-07-12	35.79	35.85	35.60	35.77	293512
2022-07-13	35.32	35.74	35.27	35.60	292186
2022-07-14	35.00	35.04	34.61	34.91	425841
2022-07-15	34.80	35.04	34.57	35.04	334571
2022-07-18	35.48	35.67	35.19	35.24	733366
2022-07-19	35.58	35.69	35.53	35.60	402991
2022-07-20	35.45	35.50	35.27	35.41	316156
2022-07-21	35.28	35.54	35.17	35.50	257859
2022-07-22	35.72	35.79	35.45	35.51	358606
2022-07-25	35.90	36.06	35.84	36.06	303011
2022-07-26	36.12	36.24	35.90	35.99	439792
2022-07-27	36.16	36.54	36.03	36.45	275825
2022-07-28	36.65	36.69	36.32	36.65	314288
2022-07-29	36.40	36.80	36.37	36.79	503472
2022-08-01	36.44	36.69	36.31	36.35	328045
2022-08-02	36.16	36.39	35.96	36.13	508154
2022-08-03	36.07	36.23	35.82	36.00	343326
2022-08-04	36.09	36.32	36.02	36.22	364407
2022-08-05	36.09	36.55	36.09	36.51	204337
2022-08-08	36.82	36.96	36.79	36.86	197380
2022-08-09	37.06	37.19	36.89	36.98	284077
2022-08-10	37.37	37.45	37.25	37.40	289086
2022-08-11	37.66	37.90	37.49	37.53	611039
2022-08-12	37.58	38.02	37.58	37.99	245807
2022-08-15	37.45	37.67	37.38	37.56	175353
2022-08-16	37.58	37.81	37.58	37.75	219148
2022-08-17	37.41	37.71	37.40	37.63	230749
2022-08-18	37.50	37.50	37.23	37.39	499412
2022-08-19	37.19	37.19	36.98	37.10	203613
2022-08-22	36.97	37.08	36.88	36.97	355438
2022-08-23	37.11	37.55	37.11	37.44	224981
2022-08-24	37.28	37.52	37.24	37.32	238446
2022-08-25	37.55	37.81	37.51	37.78	197136
2022-08-26	37.97	38.05	37.48	37.50	267111
2022-08-29	37.39	37.55	37.30	37.31	184772
2022-08-30	37.33	37.33	36.64	36.80	356313
2022-08-31	36.85	36.96	36.64	36.64	471378
2022-09-01	36.43	36.51	36.14	36.46	382125
2022-09-02	36.56	36.77	36.34	36.39	310491
2022-09-06	36.50	36.53	36.24	36.29	310296
2022-09-07	36.14	36.54	36.02	36.52	246584
2022-09-08	36.34	36.50	36.22	36.49	441316
2022-09-09	36.95	37.31	36.95	37.28	522419
2022-09-12	37.55	37.76	37.54	37.70	220550
2022-09-13	36.91	37.16	36.55	36.59	504920
2022-09-14	36.81	36.91	36.58	36.71	293616
2022-09-15	36.53	36.81	36.45	36.53	395577
2022-09-16	36.13	36.36	36.06	36.31	269512
2022-09-19	36.01	36.62	36.01	36.58	237684
2022-09-20	36.29	36.45	36.19	36.34	236410
2022-09-21	36.31	36.41	35.92	35.99	367570
2022-09-22	36.09	36.23	35.89	36.09	494775
2022-09-23	35.41	35.41	34.92	33.57	446599
2022-09-26	33.05	33.20	32.72	32.83	1055300
2022-09-27	32.91	33.05	32.57	32.68	744585
2022-09-28	32.52	32.95	32.42	32.78	1050083
2022-09-29	32.47	32.47	32.12	32.43	1008326
2022-09-30	32.37	32.76	32.37	32.53	377384
2022-10-03	33.06	33.57	33.00	33.52	395322
2022-10-04	34.12	34.38	34.07	34.22	560309
2022-10-05	34.17	34.45	34.03	34.37	285347
2022-10-06	34.17	34.35	34.03	34.11	550752
2022-10-07	33.93	34.02	33.57	33.63	220391
2022-10-10	33.63	33.63	33.30	33.37	340563
2022-10-11	33.09	33.35	32.90	32.97	405653
2022-10-12	32.89	32.98	32.79	32.85	474167
2022-10-13	32.22	33.25	32.15	33.07	334950
2022-10-14	33.04	33.08	32.33	32.35	253584
2022-10-17	32.91	33.21	32.91	33.05	533222
2022-10-18	33.20	33.25	32.79	33.02	664879
2022-10-19	32.78	33.04	32.72	32.84	417051
2022-10-20	32.96	33.39	32.96	33.05	525979
2022-10-21	32.94	33.70	32.94	33.67	262313
2022-10-24	32.75	32.75	32.38	32.48	255399
2022-10-25	32.28	32.73	32.28	32.70	399509
2022-10-26	32.56	33.13	32.52	32.86	438253
2022-10-27	32.77	33.06	32.73	32.79	381446
2022-10-28	32.50	32.65	32.39	32.65	218483
2022-10-31	31.87	32.16	31.80	32.14	635221
2022-11-01	32.62	32.68	32.34	32.51	723263
2022-11-02	32.51	33.02	32.29	32.29	669481
2022-11-03	32.19	32.57	32.17	32.50	616497
2022-11-04	33.56	33.74	33.36	33.69	797153
2022-11-07	33.91	33.96	33.66	33.71	321014
2022-11-08	33.79	34.10	33.70	33.93	582609
2022-11-09	34.02	34.17	33.64	33.70	345712
2022-11-10	34.53	34.79	34.31	34.78	354078
2022-11-11	35.27	35.64	35.19	35.60	256188
2022-11-14	35.51	35.81	35.36	35.61	269752
2022-11-15	36.21	36.29	35.71	35.96	402396
2022-11-16	35.56	35.61	35.25	35.32	429294
2022-11-17	34.77	35.29	34.70	35.26	486117
2022-11-18	35.21	35.23	35.00	35.08	248154
2022-11-21	34.99	35.03	34.77	35.02	410371
2022-11-22	35.14	35.33	35.13	35.29	200969
2022-11-23	35.37	35.70	35.37	35.67	475192
2022-11-25	35.82	35.92	35.77	35.79	73484
2022-11-28	35.52	35.78	35.50	35.50	170374
2022-11-29	36.15	36.35	36.11	36.30	744530
2022-11-30	36.91	37.22	36.65	37.16	739009
2022-12-01	37.14	37.25	36.85	37.01	195698
2022-12-02	36.77	37.05	36.71	37.01	379834
2022-12-05	37.00	37.10	36.60	36.65	386755
2022-12-06	36.76	36.87	36.38	36.47	1117028
2022-12-07	36.39	36.57	36.30	36.39	366672
2022-12-08	36.42	36.65	36.28	36.33	487354
2022-12-09	36.52	36.65	36.35	36.45	470936
2022-12-12	36.30	36.38	36.00	36.38	304375
2022-12-13	36.76	36.82	36.36	36.38	486431
2022-12-14	36.26	36.38	36.01	36.30	554302
2022-12-15	36.00	36.19	35.59	35.73	645480
2022-12-16	35.68	35.79	35.54	35.70	183661
2022-12-19	35.72	35.77	35.55	35.61	277194
2022-12-20	35.67	35.87	35.67	35.74	327900
2022-12-21	35.87	36.08	35.79	36.05	322215
2022-12-22	35.96	36.00	35.65	35.43	513928
2022-12-23	35.53	35.77	35.53	35.76	393372
2022-12-27	35.78	36.20	35.73	36.10	359599
2022-12-28	35.88	35.98	35.51	35.51	591682
2022-12-29	35.92	36.04	35.82	35.99	424856
2022-12-30	35.79	35.96	35.50	35.64	386590
2023-01-03	35.71	35.88	35.53	35.59	270407
2023-01-04	35.82	36.28	35.71	36.20	478941
2023-01-05	35.97	36.20	35.97	36.17	260707
2023-01-06	36.66	37.17	36.45	37.17	490267
2023-01-09	37.31	37.48	37.22	37.27	744480
2023-01-10	37.41	37.60	37.28	37.53	668224
2023-01-11	37.64	37.83	37.59	37.83	735955
2023-01-12	37.95	38.24	37.67	38.15	479283
2023-01-13	37.95	38.22	37.95	38.17	879621
2023-01-17	38.01	38.12	37.95	38.12	523337
2023-01-18	38.46	38.50	37.94	37.95	459415
2023-01-19	37.97	38.22	37.91	38.15	265046
2023-01-20	38.28	38.65	38.18	38.65	407705
2023-01-23	38.72	39.09	38.67	38.94	429484
2023-01-24	38.84	39.04	38.75	39.02	534311
2023-01-25	38.80	39.17	38.70	39.17	860829
2023-01-26	39.33	39.42	39.17	39.40	430364
2023-01-27	39.26	39.29	39.07	39.15	476036
2023-01-30	38.76	38.84	38.59	38.61	319476
2023-01-31	38.50	38.72	38.37	38.72	403896
2023-02-01	38.72	39.14	38.52	39.03	384049
2023-02-02	39.13	39.19	38.60	38.76	756912
2023-02-03	38.24	38.39	37.90	38.00	370007
2023-02-06	37.61	37.74	37.43	37.69	349554
2023-02-07	37.74	38.02	37.58	37.84	317217
2023-02-08	37.98	38.00	37.68	37.90	786932
2023-02-09	38.14	38.16	37.75	37.86	427791
2023-02-10	37.77	37.77	37.56	37.68	217959
2023-02-13	37.69	38.03	37.69	37.99	358340
2023-02-14	37.86	38.18	37.81	37.99	357983
2023-02-15	37.54	37.70	37.34	37.68	225807
2023-02-16	37.58	37.82	37.44	37.65	204973
2023-02-17	37.63	37.70	37.48	37.68	351070
2023-02-21	37.75	37.90	37.54	37.61	283516
2023-02-22	37.52	37.61	37.40	37.49	440213
2023-02-23	37.95	38.03	37.63	37.84	244328
2023-02-24	37.13	37.20	36.96	37.11	371045
2023-02-27	37.24	37.34	37.11	37.25	371952
2023-02-28	37.17	37.23	36.98	36.99	243109
2023-03-01	37.74	37.83	37.57	37.74	556043
2023-03-02	37.71	37.94	37.64	37.87	322663
2023-03-03	38.03	38.29	37.98	38.27	326531
2023-03-06	38.21	38.29	38.11	38.16	239484
2023-03-07	38.18	38.22	37.64	37.71	225693
2023-03-08	37.85	38.03	37.77	37.92	516138
2023-03-09	37.68	37.80	37.26	37.30	701643
2023-03-10	37.30	37.49	37.06	37.12	287951
2023-03-13	37.13	37.48	37.05	37.22	276078
2023-03-14	37.20	37.36	37.03	37.19	319955
2023-03-15	36.56	36.61	36.28	36.61	617857
2023-03-16	36.52	36.95	36.41	36.92	344876
2023-03-17	37.03	37.07	36.84	36.92	151116
2023-03-20	36.99	37.14	36.91	37.05	162505
2023-03-21	37.15	37.18	36.98	37.17	150422
2023-03-22	37.35	37.80	37.29	37.34	286561
2023-03-23	37.65	37.86	37.30	37.37	320642
2023-03-24	37.14	37.29	36.94	37.19	154250
2023-03-27	37.07	37.17	36.95	37.17	243522
2023-03-28	37.28	37.44	37.24	37.39	671965
2023-03-29	37.54	37.60	37.45	37.51	249456
2023-03-30	37.94	37.95	37.75	37.94	235677
2023-03-31	37.95	38.03	37.76	37.86	204296
2023-04-03	37.85	38.16	37.85	38.11	412322
2023-04-04	38.10	38.20	37.96	38.10	267121
2023-04-05	38.05	38.07	37.65	37.83	472144
2023-04-06	37.66	37.83	37.57	37.75	214418
2023-04-10	37.69	37.85	37.63	37.76	156533
2023-04-11	38.32	38.50	38.17	38.50	354669
2023-04-12	38.76	38.78	38.49	38.55	222628
2023-04-13	38.78	38.92	38.76	38.90	207100
2023-04-14	38.76	38.89	38.62	38.82	185994
2023-04-17	38.91	38.91	38.71	38.89	296452
2023-04-18	38.90	38.95	38.79	38.93	274013
2023-04-19	38.50	38.50	38.31	38.43	143687
2023-04-20	38.41	38.57	38.35	38.47	294896
2023-04-21	38.22	38.26	37.92	38.07	354614
2023-04-24	38.12	38.15	38.00	38.15	173911
2023-04-25	37.70	37.70	37.43	37.51	242620
2023-04-26	37.76	37.76	37.53	37.57	234325
2023-04-27	37.78	38.11	37.77	38.03	175063
2023-04-28	38.08	38.25	38.02	38.25	195878
2023-05-01	38.14	38.35	38.05	38.05	266571
2023-05-02	38.00	38.03	37.65	37.75	397378
2023-05-03	37.86	38.00	37.75	37.78	190357
2023-05-04	38.11	38.15	37.93	38.01	216399
2023-05-05	38.31	38.65	38.25	38.63	223892
2023-05-08	38.95	39.00	38.77	38.81	561125
2023-05-09	38.64	38.77	38.57	38.75	253418
2023-05-10	38.71	38.71	38.34	38.52	210541
2023-05-11	38.12	38.17	37.83	38.12	324883
2023-05-12	37.90	37.93	37.72	37.84	134227
2023-05-15	38.14	38.43	38.06	38.43	386676
2023-05-16	38.23	38.34	38.04	38.07	189889
2023-05-17	38.14	38.30	38.05	38.27	202400
2023-05-18	38.25	38.34	38.10	38.29	199786
2023-05-19	38.37	38.37	38.20	38.33	220140
2023-05-22	38.36	38.44	38.25	38.25	518120
2023-05-23	38.00	38.12	37.85	37.85	188456
2023-05-24	37.76	37.85	37.59	37.61	175017
2023-05-25	37.67	37.67	37.39	37.42	244028
2023-05-26	37.73	37.98	37.70	37.90	174586
2023-05-30	37.90	37.90	37.51	37.64	555445
2023-05-31	37.35	37.35	36.98	37.30	329151
2023-06-01	37.44	37.82	37.27	37.82	351982
2023-06-02	38.29	38.46	38.28	38.46	207335
2023-06-05	38.39	38.50	38.36	38.46	167796
2023-06-06	38.47	38.83	38.45	38.75	297540
2023-06-07	38.93	39.11	38.81	38.90	261334
2023-06-08	39.03	39.32	39.03	39.32	328506
2023-06-09	39.43	39.62	39.36	39.53	196513
2023-06-12	39.43	39.48	39.31	39.46	203359
2023-06-13	39.66	39.75	39.54	39.62	436861
2023-06-14	39.66	39.99	39.65	39.87	309763
2023-06-15	39.99	40.18	39.95	40.14	207432
2023-06-16	40.05	40.09	39.92	39.96	175468
2023-06-20	39.64	39.64	39.34	39.44	234876
2023-06-21	39.53	39.69	39.47	39.67	194256
2023-06-22	39.45	39.52	39.36	39.46	266255
2023-06-23	38.89	38.92	38.76	38.13	445490
2023-06-26	38.34	38.38	38.18	38.27	561292
2023-06-27	38.43	38.43	38.28	38.43	361264
2023-06-28	38.09	38.26	38.00	38.12	4962006
2023-06-29	37.94	38.11	37.88	38.11	431726
2023-06-30	38.31	38.39	38.21	38.27	247671
2023-07-03	38.73	38.85	38.68	38.75	142283
2023-07-05	38.47	38.47	38.23	38.27	291801
2023-07-06	37.78	37.83	37.40	37.56	299685
2023-07-07	37.71	38.00	37.61	37.81	200983
2023-07-10	37.57	37.75	37.57	37.69	263634
2023-07-11	37.92	38.09	37.85	38.06	370403
2023-07-12	38.66	38.84	38.66	38.79	348475
2023-07-13	39.07	39.41	39.01	39.35	1745149
2023-07-14	39.53	39.53	39.31	39.32	1305247
2023-07-17	39.29	39.47	39.12	39.43	277319
2023-07-18	39.38	39.52	39.34	39.40	254780
2023-07-19	39.36	39.43	39.17	39.34	290536
2023-07-20	39.32	39.37	39.09	39.16	2033264
2023-07-21	39.49	39.54	39.39	39.39	194615
2023-07-24	39.79	40.22	39.73	40.14	269037
2023-07-25	40.49	40.63	40.46	40.62	189800
2023-07-26	40.34	40.75	40.34	40.72	219597
2023-07-27	40.54	40.54	40.01	40.09	467615
2023-07-28	40.79	40.86	40.66	40.82	277036
2023-07-31	40.62	40.83	40.62	40.83	272155
2023-08-01	40.44	40.47	40.16	40.21	1384247
2023-08-02	39.55	39.55	39.20	39.30	308385
2023-08-03	39.12	39.24	38.97	39.04	3164623
2023-08-04	39.29	39.48	39.05	39.12	795821
2023-08-07	39.32	39.33	39.11	39.20	262863
2023-08-08	38.81	39.00	38.65	38.99	429901
2023-08-09	39.04	39.14	38.89	38.98	223162
2023-08-10	39.10	39.28	38.83	38.86	311355
2023-08-11	38.60	38.70	38.51	38.58	1479756
2023-08-14	38.16	38.29	37.97	38.23	727087
2023-08-15	38.19	38.19	37.85	37.93	540711
2023-08-16	37.87	38.06	37.76	37.76	297346
2023-08-17	38.12	38.14	37.69	37.70	1223145
2023-08-18	37.44	37.69	37.31	37.63	331118
2023-08-21	37.59	37.71	37.43	37.70	975621
2023-08-22	37.88	37.98	37.70	37.75	368172
2023-08-23	38.18	38.56	38.11	38.50	426598
2023-08-24	38.52	38.67	38.30	38.33	386237
2023-08-25	38.44	38.54	38.17	38.43	233312
2023-08-28	38.68	38.94	38.62	38.90	1037064
2023-08-29	38.88	39.31	38.80	39.29	215971
2023-08-30	39.13	39.24	39.04	39.11	200984
2023-08-31	39.02	39.02	38.64	38.69	154236
2023-09-01	39.05	39.21	38.96	39.12	292452
2023-09-05	39.21	39.27	39.09	39.18	368788
2023-09-06	39.19	39.38	39.03	39.09	338644
2023-09-07	38.85	38.91	38.74	38.76	389717
2023-09-08	38.99	39.02	38.85	38.96	284423
2023-09-11	39.14	39.25	39.08	39.24	323270
2023-09-12	38.83	39.07	38.83	39.00	562501
2023-09-13	38.99	39.17	38.96	39.07	402888
2023-09-14	39.45	39.70	39.45	39.64	229157
2023-09-15	39.66	39.75	39.50	39.54	454899
2023-09-18	39.55	39.66	39.46	39.59	993353
2023-09-19	39.56	39.59	39.45	39.49	239588
2023-09-20	39.73	39.91	39.53	39.53	190661
2023-09-21	39.00	39.04	38.84	38.86	412257
2023-09-22	39.35	39.43	39.14	38.05	413117
2023-09-25	37.78	37.88	37.69	37.85	574913
2023-09-26	37.46	37.53	37.22	37.24	395447
2023-09-27	37.40	37.45	37.10	37.23	694347
2023-09-28	37.30	37.52	37.20	37.51	479169
2023-09-29	37.88	37.88	37.43	37.48	390311
2023-10-02	37.47	37.49	37.14	37.25	400073
2023-10-03	36.94	36.98	36.61	36.70	430192
2023-10-04	36.69	36.71	36.41	36.52	365094
2023-10-05	36.59	36.67	36.44	36.65	325985
2023-10-06	36.68	37.24	36.59	37.14	401638
2023-10-09	36.82	37.22	36.82	37.17	199594
2023-10-10	37.39	37.75	37.38	37.72	249424
2023-10-11	37.75	37.77	37.55	37.72	210811
2023-10-12	37.86	37.88	37.37	37.47	236435
2023-10-13	37.63	37.74	37.41	37.45	339877
2023-10-16	37.57	37.97	37.57	37.89	425128
2023-10-17	37.53	37.90	37.52	37.76	434138
2023-10-18	37.47	37.50	37.16	37.23	357886
2023-10-19	37.24	37.31	37.04	37.08	323135
2023-10-20	36.83	36.88	36.62	36.64	1758928
2023-10-23	36.44	36.63	36.26	36.45	260376
2023-10-24	36.54	36.84	36.54	36.78	585512
2023-10-25	36.62	36.69	36.47	36.54	355710
2023-10-26	36.39	36.57	36.31	36.52	410143
2023-10-27	36.74	36.77	36.31	36.36	352947
2023-10-30	36.78	36.78	36.38	36.54	258208
2023-10-31	36.35	36.49	36.27	36.46	255775
2023-11-01	36.56	36.96	36.53	36.94	338141
2023-11-02	37.33	37.57	37.32	37.53	339127
2023-11-03	37.77	38.10	37.77	38.02	282664
2023-11-06	38.12	38.17	37.99	38.04	278603
2023-11-07	37.83	37.85	37.63	37.81	389887
2023-11-08	37.70	37.74	37.47	37.51	297053
2023-11-09	37.62	37.75	37.31	37.35	205438
2023-11-10	37.36	37.57	37.31	37.51	307576
2023-11-13	37.55	37.81	37.51	37.67	241623
2023-11-14	38.32	38.73	38.32	38.68	376432
2023-11-15	38.78	38.99	38.73	38.85	319671
2023-11-16	38.59	38.74	38.45	38.62	588296
2023-11-17	38.69	38.87	38.69	38.79	217858
2023-11-20	39.06	39.32	39.06	39.27	331765
2023-11-21	39.28	39.30	39.07	39.13	283722
2023-11-22	39.07	39.08	38.87	38.99	216214
2023-11-24	39.06	39.21	39.06	39.10	112140
2023-11-27	39.08	39.08	38.92	39.03	202522
2023-11-28	39.12	39.37	39.11	39.33	451334
2023-11-29	39.07	39.20	39.00	39.01	214592
2023-11-30	38.96	39.01	38.79	38.98	212411
2023-12-01	38.97	39.38	38.90	39.30	425663
2023-12-04	39.07	39.15	38.80	38.87	236113
2023-12-05	38.70	38.78	38.59	38.74	200737
2023-12-06	38.88	38.94	38.65	38.65	209350
2023-12-07	38.74	38.81	38.68	38.80	201741
2023-12-08	38.58	38.79	38.53	38.71	199509
2023-12-11	38.61	38.89	38.61	38.85	609707
2023-12-12	38.70	38.82	38.56	38.79	259113
2023-12-13	38.74	39.35	38.60	39.33	443443
2023-12-14	39.58	39.93	39.58	39.90	472262
2023-12-15	39.76	39.82	39.63	39.66	355629
2023-12-18	39.65	39.73	39.51	39.73	308586
2023-12-19	39.92	40.09	39.90	40.01	272483
2023-12-20	39.89	39.89	39.44	39.46	386985
2023-12-21	39.97	40.13	39.87	39.80	297120
2023-12-22	39.98	40.05	39.83	39.95	430957
2023-12-26	40.32	40.39	40.23	40.33	246040
2023-12-27	40.52	40.65	40.46	40.59	485202
2023-12-28	40.79	40.87	40.64	40.70	398997
2023-12-29	40.78	40.87	40.64	40.68	602441
2024-01-02	40.35	40.46	40.13	40.23	522530
2024-01-03	39.89	40.18	39.89	40.08	247865
2024-01-04	40.07	40.22	39.98	40.03	221712
2024-01-05	40.10	40.38	40.08	40.18	278588
2024-01-08	39.88	40.13	39.83	40.11	296760
2024-01-09	39.81	39.89	39.65	39.68	321478
2024-01-10	39.58	39.66	39.45	39.50	312759
2024-01-11	39.58	39.61	39.27	39.51	284985
2024-01-12	39.97	39.97	39.63	39.73	255321
2024-01-16	39.26	39.26	38.86	38.92	339052
2024-01-17	38.37	38.41	38.22	38.38	352220
2024-01-18	38.39	38.56	38.33	38.43	278194
2024-01-19	38.65	38.85	38.55	38.82	202894
2024-01-22	38.59	38.70	38.52	38.58	254307
2024-01-23	38.62	38.80	38.54	38.78	326845
2024-01-24	39.46	39.67	39.36	39.40	666981
2024-01-25	39.76	39.86	39.57	39.74	515959
2024-01-26	39.86	39.98	39.83	39.93	255436
2024-01-29	40.13	40.13	39.88	40.11	177453
2024-01-30	39.85	40.00	39.74	39.97	290054
2024-01-31	40.12	40.46	40.07	40.16	606718
2024-02-01	40.26	40.43	40.21	40.35	231275
2024-02-02	40.19	40.23	40.02	40.12	154344
2024-02-05	40.17	40.17	39.87	40.07	901487
2024-02-06	40.46	40.78	40.39	40.75	416478
2024-02-07	40.70	40.84	40.66	40.76	431639
2024-02-08	40.73	40.73	40.49	40.55	409598
2024-02-09	40.63	40.63	40.32	40.54	251303
2024-02-12	40.49	40.89	40.49	40.74	410808
2024-02-13	40.32	40.40	39.85	40.02	325971
2024-02-14	40.42	40.48	40.31	40.45	397703
2024-02-15	40.50	40.72	40.39	40.71	286780
2024-02-16	40.88	41.11	40.85	41.01	305987
2024-02-20	41.48	41.49	41.27	41.39	298824
2024-02-21	41.40	41.48	41.31	41.41	500006
2024-02-22	41.86	41.93	41.70	41.86	305311
2024-02-23	41.94	41.98	41.83	41.93	242394
2024-02-26	41.75	41.76	41.61	41.67	209344
2024-02-27	41.81	41.88	41.75	41.82	351597
2024-02-28	41.60	41.60	41.19	41.27	237748
2024-02-29	41.38	41.49	41.25	41.31	253633
2024-03-01	41.59	41.69	41.34	41.66	186869
2024-03-04	41.82	41.88	41.72	41.75	166852
2024-03-05	41.74	41.85	41.56	41.63	384879
2024-03-06	42.18	42.37	42.14	42.23	280320
2024-03-07	42.48	42.68	42.45	42.63	413608
2024-03-08	42.32	42.39	42.15	42.20	445453
2024-03-11	42.06	42.18	42.03	42.06	197055
2024-03-12	42.29	42.33	42.09	42.33	329382
2024-03-13	42.19	42.24	42.11	42.18	271519
2024-03-14	42.11	42.14	41.83	41.94	183025
2024-03-15	41.90	41.91	41.71	41.72	572887
2024-03-18	41.94	42.02	41.73	41.80	192753
2024-03-19	41.68	41.85	41.61	41.76	230190
2024-03-20	41.74	42.22	41.65	42.21	458521
2024-03-21	42.30	42.41	42.18	41.98	307089
2024-03-22	41.67	41.72	41.57	41.63	224242
2024-03-25	41.61	41.78	41.61	41.71	271722
2024-03-26	41.70	41.70	41.56	41.57	169456
2024-03-27	41.65	41.82	41.63	41.82	181549
2024-03-28	41.78	41.89	41.76	41.84	957231
2024-04-01	41.75	41.93	41.61	41.67	379732
2024-04-02	42.10	42.25	42.06	42.14	328367
2024-04-03	42.11	42.39	42.04	42.28	232196
2024-04-04	42.65	42.77	42.19	42.22	241488
2024-04-05	42.04	42.25	42.00	42.21	235733
2024-04-08	42.48	42.66	42.48	42.61	153992
2024-04-09	42.92	42.97	42.74	42.88	182943
2024-04-10	42.62	42.66	42.42	42.56	214192
2024-04-11	42.61	42.68	42.41	42.58	307675
2024-04-12	42.15	42.16	41.70	41.77	255696
2024-04-15	41.94	41.94	41.54	41.61	243077
2024-04-16	41.02	41.11	40.86	40.93	267388
2024-04-17	41.30	41.34	40.98	41.07	503902
2024-04-18	41.32	41.44	41.07	41.19	213159
2024-04-19	41.11	41.28	41.09	41.23	157577
2024-04-22	40.95	41.32	40.92	41.28	201099
2024-04-23	41.13	41.42	41.08	41.36	198975
2024-04-24	41.43	41.45	41.23	41.38	137473
2024-04-25	41.08	41.55	41.08	41.49	157083
2024-04-26	41.75	41.93	41.75	41.91	340479
2024-04-29	42.17	42.42	42.15	42.42	266993
2024-04-30	42.04	42.15	41.84	41.86	214386
2024-05-01	41.95	42.31	41.84	41.89	179360
2024-05-02	42.28	42.65	42.15	42.61	464227
2024-05-03	43.14	43.16	42.87	43.15	423449
2024-05-06	43.15	43.24	43.13	43.19	140269
2024-05-07	43.13	43.16	43.00	43.04	170340
2024-05-08	43.04	43.28	43.04	43.25	149685
2024-05-09	43.11	43.41	43.10	43.41	586152
2024-05-10	43.94	43.94	43.68	43.72	202825
2024-05-13	44.00	44.09	43.84	43.93	236109
2024-05-14	43.85	43.96	43.84	43.93	322723
2024-05-15	43.99	44.16	43.78	44.13	151621
2024-05-16	44.37	44.47	44.31	44.37	207259
2024-05-17	44.43	44.64	44.38	44.60	167749
2024-05-20	44.49	44.68	44.49	44.59	182372
2024-05-21	44.64	44.69	44.53	44.58	229716
2024-05-22	44.54	44.54	44.28	44.36	162281
2024-05-23	44.48	44.48	43.91	43.97	202891
2024-05-24	44.17	44.26	44.10	44.14	97643
2024-05-28	44.67	44.72	44.41	44.50	169795
2024-05-29	44.07	44.07	43.89	43.91	237359
2024-05-30	43.55	43.88	43.50	43.79	140336
2024-05-31	43.46	43.56	43.21	43.53	390926
2024-06-03	43.86	43.89	43.53	43.74	307985
2024-06-04	42.87	42.99	42.70	42.93	271981
2024-06-05	43.11	43.21	42.92	43.21	224628
2024-06-06	43.33	43.47	43.30	43.37	180857
2024-06-07	43.26	43.29	42.82	42.86	211683
2024-06-10	42.83	43.06	42.72	42.98	144455
2024-06-11	42.76	42.85	42.64	42.84	280294
2024-06-12	43.45	43.45	43.11	43.19	225242
2024-06-13	43.27	43.35	43.04	43.15	252626
2024-06-14	43.15	43.32	43.09	43.28	288866
2024-06-17	43.22	43.44	43.16	43.40	389559
2024-06-18	43.72	43.97	43.63	43.95	261468
2024-06-20	44.40	44.56	44.21	44.39	260301
2024-06-21	44.51	44.51	44.26	44.27	298686
2024-06-24	44.24	44.43	44.19	43.58	483351
2024-06-25	43.30	43.30	43.15	43.27	162422
2024-06-26	43.02	43.13	42.97	43.00	894429
2024-06-27	43.27	43.27	42.96	43.04	419056
2024-06-28	43.42	43.51	43.22	43.31	180402
2024-07-01	43.72	43.72	43.43	43.48	213602
2024-07-02	43.53	43.70	43.47	43.70	222043
2024-07-03	43.84	44.20	43.84	44.16	230979
2024-07-05	44.23	44.29	43.98	44.28	705479
2024-07-08	44.47	44.55	44.42	44.47	206636
2024-07-09	44.39	44.55	44.36	44.50	489952
2024-07-10	44.36	44.51	44.36	44.49	254818
2024-07-11	44.92	44.92	44.65	44.72	374683
2024-07-12	44.72	44.83	44.64	44.69	418928
2024-07-15	44.64	44.69	44.44	44.47	169662
2024-07-16	44.37	44.53	44.29	44.52	155588
2024-07-17	44.00	44.13	43.86	43.89	354744
2024-07-18	43.90	43.91	43.34	43.40	365073
2024-07-19	43.27	43.33	43.03	43.07	309574
2024-07-22	43.16	43.23	43.04	43.19	162862
2024-07-23	43.02	43.10	42.86	42.91	330940
2024-07-24	42.82	42.97	42.60	42.60	185832
2024-07-25	42.67	42.68	42.28	42.43	205099
2024-07-26	42.72	42.85	42.64	42.82	340340
2024-07-29	42.66	42.70	42.33	42.51	145358
2024-07-30	42.59	42.59	42.30	42.43	295420
2024-07-31	42.97	43.25	42.97	43.12	348549
2024-08-01	43.01	43.11	42.31	42.43	427712
2024-08-02	41.97	41.97	41.65	41.86	274577
2024-08-05	39.52	40.67	39.36	40.48	428497
2024-08-06	40.26	40.88	40.21	40.59	302792
2024-08-07	41.65	41.73	41.11	41.15	291475
2024-08-08	41.59	41.95	41.44	41.93	265160
2024-08-09	42.04	42.18	41.85	42.12	150907
2024-08-12	42.50	42.64	42.40	42.50	422871
2024-08-13	42.72	43.02	42.64	42.98	266361
2024-08-14	43.07	43.07	42.85	42.94	154015
2024-08-15	43.15	43.48	43.14	43.39	187324
2024-08-16	43.50	43.79	43.50	43.75	201531
2024-08-19	44.21	44.58	44.04	44.50	162086
2024-08-20	44.21	44.26	44.02	44.08	452097
2024-08-21	44.04	44.15	44.01	44.08	166569
2024-08-22	43.85	43.87	43.40	43.45	313266
2024-08-23	44.00	44.46	43.96	44.37	276692
2024-08-26	44.39	44.54	44.33	44.43	201659
2024-08-27	44.38	44.58	44.38	44.54	119378
2024-08-28	44.35	44.42	44.13	44.25	199057
2024-08-29	44.30	44.43	44.22	44.24	221451
2024-08-30	44.13	44.13	43.81	43.99	270238
2024-09-03	43.54	43.56	42.97	43.05	219758
2024-09-04	43.06	43.21	42.79	42.91	327572
2024-09-05	42.90	43.06	42.78	42.90	301331
2024-09-06	43.01	43.05	42.19	42.21	509992
2024-09-09	42.30	42.49	42.27	42.40	286072
2024-09-10	42.23	42.35	41.91	42.18	542452
2024-09-11	42.02	42.31	41.62	42.29	252821
2024-09-12	42.28	42.59	42.21	42.59	191487
2024-09-13	42.84	42.93	42.78	42.82	115023
2024-09-16	43.12	43.15	42.91	43.08	164269
2024-09-17	43.26	43.31	43.03	43.16	163414
2024-09-18	43.10	43.46	42.87	42.92	217225
2024-09-19	43.48	43.67	43.28	43.58	162278
2024-09-20	43.50	43.53	43.26	43.32	150660
2024-09-23	43.60	43.85	43.59	43.74	151515
2024-09-24	44.91	45.47	44.91	44.33	475753
2024-09-25	44.27	44.32	43.96	43.99	255581
2024-09-26	45.32	45.32	44.82	45.04	617894
2024-09-27	45.07	45.09	44.72	44.73	491108
2024-09-30	44.30	44.31	43.86	44.01	362428
2024-10-01	44.23	44.23	43.78	44.14	561538
2024-10-02	44.83	44.83	44.52	44.76	595713
2024-10-03	44.00	44.37	43.99	44.28	202128
2024-10-04	44.65	44.85	44.54	44.84	155036
2024-10-07	44.98	45.20	44.90	45.12	203365
2024-10-08	44.08	44.08	43.61	43.90	200972
2024-10-09	43.17	43.58	43.17	43.49	270367
2024-10-10	43.75	43.93	43.51	43.87	173377
2024-10-11	43.72	44.24	43.72	44.20	197719
2024-10-14	44.09	44.33	43.96	44.25	175579
2024-10-15	43.94	43.94	43.38	43.45	206171
2024-10-16	43.56	43.84	43.56	43.76	901200
2024-10-17	43.41	43.43	43.23	43.33	201044
2024-10-18	43.85	43.85	43.49	43.55	796203
2024-10-21	43.33	43.34	43.07	43.26	162609
2024-10-22	43.24	43.33	43.19	43.26	269874
2024-10-23	43.00	43.07	42.78	42.94	262469
2024-10-24	42.99	43.02	42.79	43.00	143666
2024-10-25	42.87	43.11	42.79	42.87	186083
2024-10-28	42.90	43.03	42.87	42.96	170980
2024-10-29	42.85	42.85	42.65	42.66	173974
2024-10-30	42.41	42.53	42.30	42.39	160287
2024-10-31	42.38	42.38	42.10	42.27	206562
2024-11-01	42.77	42.77	42.28	42.32	178683
2024-11-04	42.59	42.67	42.43	42.45	241919
2024-11-05	42.68	42.87	42.61	42.83	139440
2024-11-06	42.06	42.37	41.88	42.26	381715
2024-11-07	43.05	43.27	43.03	43.18	224861
2024-11-08	42.43	42.47	41.91	42.11	458952
2024-11-11	41.89	41.90	41.71	41.80	208414
2024-11-12	41.21	41.42	41.10	41.22	233492
2024-11-13	41.07	41.21	41.00	41.05	372357
2024-11-14	41.08	41.10	40.82	40.84	405674
2024-11-15	40.99	41.09	40.92	40.96	244402
2024-11-18	41.25	41.55	41.23	41.49	216109
2024-11-19	41.33	41.55	41.33	41.45	204191
2024-11-20	41.35	41.36	41.17	41.36	183315
2024-11-21	41.36	41.44	41.26	41.40	253053
2024-11-22	41.26	41.42	41.26	41.39	176462
2024-11-25	41.64	41.67	41.37	41.43	247083
2024-11-26	41.43	41.49	41.26	41.31	288885
2024-11-27	41.48	41.56	41.19	41.32	276456
2024-11-29	41.04	41.50	41.00	41.48	140850
2024-12-02	41.33	41.44	41.21	41.37	208999
2024-12-03	41.52	41.53	41.20	41.48	321480
2024-12-04	41.67	41.75	41.58	41.63	520417
2024-12-05	41.80	41.91	41.75	41.85	208199
2024-12-06	41.98	42.03	41.72	41.77	152429
2024-12-09	42.48	42.80	42.48	42.54	356371
2024-12-10	42.26	42.37	42.10	42.11	197305
2024-12-11	42.23	42.33	42.06	42.25	181217
2024-12-12	42.21	42.21	41.85	41.92	260591
2024-12-13	41.84	41.84	41.65	41.72	136842
2024-12-16	41.74	41.74	41.45	41.46	258408
2024-12-17	41.22	41.46	41.15	41.34	294769
2024-12-18	41.27	41.35	40.39	40.39	441679
2024-12-19	40.82	40.92	40.60	40.63	308463
2024-12-20	40.58	41.02	40.58	40.86	374317
2024-12-23	40.90	41.06	40.81	40.99	442331
2024-12-24	41.08	41.19	41.00	40.99	119008
2024-12-26	40.90	41.04	40.84	40.96	202570
2024-12-27	40.68	40.87	40.68	40.74	562319
2024-12-30	40.66	40.66	40.46	40.55	388535
2024-12-31	40.57	40.64	40.43	40.49	286622
2025-01-02	40.37	40.46	40.26	40.31	359252
2025-01-03	40.42	40.50	40.34	40.43	279012
2025-01-06	40.45	40.79	40.38	40.54	296974
2025-01-07	40.75	40.78	40.40	40.44	291782
2025-01-08	40.30	40.38	40.19	40.30	662058
2025-01-10	39.87	39.92	39.75	39.75	679126
2025-01-13	39.51	39.68	39.51	39.65	288034
2025-01-14	39.84	40.07	39.84	40.03	288188
2025-01-15	40.43	40.56	40.35	40.51	344272
2025-01-16	40.46	40.53	40.39	40.41	267017
2025-01-17	40.66	40.89	40.55	40.63	362977
2025-01-21	40.95	41.07	40.81	41.01	302941
2025-01-22	41.10	41.14	41.00	41.00	232298
2025-01-23	41.09	41.29	41.03	41.19	396301
2025-01-24	41.45	41.51	41.29	41.39	353415
2025-01-27	41.19	41.32	41.14	41.28	317409
2025-01-28	41.20	41.31	40.97	41.27	221526
2025-01-29	41.28	41.35	41.11	41.14	258215
2025-01-30	41.30	41.70	41.30	41.53	405944
2025-01-31	41.59	41.62	41.19	41.23	441121
2025-02-03	40.61	41.34	40.61	41.15	449516
2025-02-04	41.39	41.61	41.32	41.52	318442
2025-02-05	41.35	41.47	41.33	41.38	268462
2025-02-06	41.42	41.48	41.34	41.46	174606
2025-02-07	41.58	41.68	41.27	41.28	248353
2025-02-10	41.44	41.54	41.43	41.51	209097
2025-02-11	41.40	41.55	41.40	41.51	318211
2025-02-12	41.46	41.87	41.46	41.70	473433
2025-02-13	41.62	41.98	41.59	41.97	214526
2025-02-14	42.38	42.38	42.13	42.22	333624
2025-02-18	42.44	42.54	42.41	42.47	240527
2025-02-19	42.34	42.42	42.27	42.34	191524
2025-02-20	42.47	42.63	42.44	42.59	223133
2025-02-21	42.59	42.64	42.24	42.30	313378
2025-02-24	42.44	42.46	42.26	42.29	313723
2025-02-25	42.24	42.25	42.09	42.18	201410
2025-02-26	42.30	42.46	42.16	42.22	344119
2025-02-27	42.04	42.04	41.56	41.60	347657
2025-02-28	41.31	41.36	41.01	41.24	447316
2025-03-03	41.56	41.72	41.12	41.23	351102
2025-03-04	41.34	41.73	41.18	41.47	310074
2025-03-05	41.97	42.33	41.90	42.29	253074
2025-03-06	42.17	42.33	42.10	42.11	340518
2025-03-07	42.13	42.35	42.03	42.32	241871
2025-03-10	41.83	41.90	41.46	41.66	360862
2025-03-11	41.78	41.91	41.54	41.75	355822

Explore More About DEM

Coins representing dividend payouts and trends

DEM Dividend History

Discover WisdomTree Emerging Markets'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

DEM Stock Split History

Discover WisdomTree Emerging Markets'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

DEM Historical Prices

Explore WisdomTree Emerging Markets's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics