Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
WisdomTree U.S. SmallCap (DES) Historical Prices: Free Download & Interactive Data Table 2025

DES Historical Prices

Summary

Key Stock Metrics

27.41

(April 8, 2025)

52-Week Low

38.10

(November 25, 2024)

52-Week High

85.66

(October 20, 2017)

All-Time High

34.20

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	50.71	50.71	50.18	50.21	10800
2006-06-19	50.30	50.32	49.70	49.83	6400
2006-06-20	49.61	49.68	49.60	49.61	6000
2006-06-21	49.79	50.19	49.74	50.12	4600
2006-06-22	49.93	49.93	49.72	49.73	3900
2006-06-23	49.74	50.22	49.74	49.96	11300
2006-06-26	50.10	50.65	50.10	50.65	9300
2006-06-27	50.35	50.57	50.21	50.21	1700
2006-06-28	50.23	50.23	50.00	50.01	1800
2006-06-29	50.95	51.04	50.75	50.77	1700
2006-06-30	51.59	51.96	51.59	51.82	3500
2006-07-03	51.73	52.04	51.73	52.04	2500
2006-07-05	51.65	52.04	51.35	51.64	19300
2006-07-06	51.95	52.05	51.62	51.81	4500
2006-07-07	51.74	52.06	51.47	51.47	3900
2006-07-10	51.47	51.95	51.47	51.70	10100
2006-07-11	51.58	52.08	51.30	52.08	4800
2006-07-12	51.98	51.99	51.29	51.30	7000
2006-07-13	51.07	51.07	50.45	50.52	8400
2006-07-14	50.49	50.49	49.89	50.27	4500
2006-07-17	50.16	50.31	49.96	50.27	149800
2006-07-18	50.61	50.63	50.20	50.53	9900
2006-07-19	50.90	51.95	50.90	51.95	88500
2006-07-20	52.15	52.15	51.50	51.51	13200
2006-07-21	50.65	50.65	50.26	50.51	5100
2006-07-24	50.76	51.46	50.76	51.46	4100
2006-07-25	51.47	51.64	51.35	51.52	14600
2006-07-26	51.46	51.86	51.10	51.61	23900
2006-07-27	51.60	51.73	51.00	51.00	8200
2006-07-28	51.64	52.01	51.44	52.01	11800
2006-07-31	51.80	51.85	51.50	51.84	19600
2006-08-01	51.16	51.45	51.16	51.45	4400
2006-08-02	51.60	51.87	51.49	51.59	2400
2006-08-03	51.40	52.12	51.40	52.12	3800
2006-08-04	52.65	52.65	51.95	52.00	2000
2006-08-07	51.92	51.94	51.65	51.65	3800
2006-08-08	51.75	52.13	51.14	51.14	13500
2006-08-09	51.73	51.73	50.79	50.79	6800
2006-08-10	50.50	51.07	50.40	51.02	9400
2006-08-11	50.87	50.87	50.70	50.70	2000
2006-08-14	51.15	51.62	51.08	51.08	4300
2006-08-15	51.85	51.95	51.64	51.95	19900
2006-08-16	52.10	52.32	52.07	52.30	12000
2006-08-17	52.22	52.65	52.19	52.40	16000
2006-08-18	52.34	52.48	52.10	52.48	8900
2006-08-21	52.25	52.25	52.07	52.20	7500
2006-08-22	52.05	52.35	52.05	52.34	4400
2006-08-23	52.50	52.52	51.64	51.75	11300
2006-08-24	51.89	51.89	51.59	51.83	12900
2006-08-25	51.79	51.92	51.57	51.70	33700
2006-08-28	51.80	52.13	51.67	52.10	22500
2006-08-29	52.11	52.59	51.85	52.59	12100
2006-08-30	52.75	53.03	52.63	52.88	78900
2006-08-31	53.05	53.19	52.95	52.95	14200
2006-09-01	53.10	53.11	52.84	52.90	8800
2006-09-05	52.86	53.29	52.86	53.29	27800
2006-09-06	52.87	52.87	52.51	52.54	17400
2006-09-07	52.27	52.52	52.10	52.17	13600
2006-09-08	52.23	52.44	52.14	52.42	32600
2006-09-11	52.28	52.52	51.96	52.44	15600
2006-09-12	52.58	53.50	52.58	53.43	24800
2006-09-13	53.45	53.83	53.45	53.83	9000
2006-09-14	53.72	53.72	53.50	53.60	14000
2006-09-15	53.75	53.99	53.71	53.98	16800
2006-09-18	53.77	54.05	53.73	53.79	27100
2006-09-19	53.79	53.83	53.16	53.72	26500
2006-09-20	53.95	54.44	53.95	54.27	25600
2006-09-21	54.37	54.41	53.69	53.76	22300
2006-09-22	53.54	53.59	53.13	53.45	55900
2006-09-25	53.54	54.12	53.38	54.05	5300
2006-09-26	54.02	54.27	53.94	54.17	22300
2006-09-27	54.12	54.42	54.00	54.34	10000
2006-09-28	54.50	54.56	54.11	54.41	10500
2006-09-29	54.50	54.50	53.85	53.85	8800
2006-10-02	53.70	53.90	53.27	53.45	19400
2006-10-03	53.21	53.87	53.21	53.57	7900
2006-10-04	53.53	54.15	53.50	54.15	86200
2006-10-05	54.22	54.69	54.17	54.69	10600
2006-10-06	54.44	54.66	54.16	54.47	35500
2006-10-09	54.40	54.72	54.21	54.70	7000
2006-10-10	54.70	54.90	54.51	54.77	30600
2006-10-11	54.57	54.78	54.35	54.46	10600
2006-10-12	54.71	55.29	54.70	55.29	23800
2006-10-13	55.29	55.69	55.29	55.69	12300
2006-10-16	55.65	55.94	55.65	55.91	37100
2006-10-17	55.58	55.86	55.45	55.72	13800
2006-10-18	55.86	56.10	55.68	55.76	11300
2006-10-19	55.62	55.95	55.62	55.84	9800
2006-10-20	55.80	55.81	55.47	55.57	29900
2006-10-23	55.32	55.76	55.29	55.61	115200
2006-10-24	55.55	55.65	55.45	55.65	10000
2006-10-25	55.75	55.95	55.57	55.95	19400
2006-10-26	56.19	56.48	55.91	56.48	11700
2006-10-27	56.30	56.44	55.76	55.83	18200
2006-10-30	55.75	56.42	55.75	56.34	20700
2006-10-31	56.45	56.48	55.89	56.14	16600
2006-11-01	56.26	56.26	55.27	55.31	13400
2006-11-02	55.07	55.33	54.67	55.08	10400
2006-11-03	55.35	55.40	54.87	55.21	18100
2006-11-06	55.35	56.00	55.30	55.88	17700
2006-11-07	55.80	56.23	55.63	55.63	14800
2006-11-08	55.50	56.21	55.50	56.07	14200
2006-11-09	56.02	56.02	55.38	55.50	12000
2006-11-10	55.65	56.00	55.58	56.00	7300
2006-11-13	55.99	56.28	55.99	56.19	13700
2006-11-14	56.24	57.00	56.13	57.00	15900
2006-11-15	57.08	57.51	57.08	57.39	16500
2006-11-16	57.53	57.53	57.30	57.45	9500
2006-11-17	57.26	57.28	57.05	57.25	8900
2006-11-20	57.25	57.66	57.25	57.59	18700
2006-11-21	57.57	57.70	57.44	57.70	11300
2006-11-22	57.75	57.83	57.46	57.62	24800
2006-11-24	57.30	57.67	57.30	57.62	3400
2006-11-27	57.30	57.31	56.37	56.39	33100
2006-11-28	56.25	56.65	56.21	56.65	17700
2006-11-29	56.85	57.34	56.85	57.33	8700
2006-11-30	57.27	57.65	57.01	57.41	20000
2006-12-01	57.49	57.49	56.65	57.19	56100
2006-12-04	57.34	58.19	57.34	58.18	26700
2006-12-05	58.18	58.48	58.18	58.24	12900
2006-12-06	58.05	58.16	57.94	58.04	12600
2006-12-07	58.00	58.11	57.73	57.75	13300
2006-12-08	57.63	57.90	57.37	57.75	17500
2006-12-11	57.76	57.91	57.72	57.83	12000
2006-12-12	57.80	58.08	57.49	57.74	9200
2006-12-13	57.90	57.95	57.59	57.77	11200
2006-12-14	57.82	58.29	57.82	58.05	23300
2006-12-15	58.16	58.28	57.98	57.98	8200
2006-12-18	58.14	58.14	57.17	57.25	16000
2006-12-19	57.00	57.30	56.95	57.26	23500
2006-12-20	57.32	57.68	57.32	57.57	6300
2006-12-21	56.97	57.39	56.73	56.86	34100
2006-12-22	56.72	56.80	56.59	56.71	45800
2006-12-26	56.65	57.41	56.65	57.38	7700
2006-12-27	57.68	58.13	57.68	58.13	14700
2006-12-28	57.90	58.11	57.22	57.94	23200
2006-12-29	57.83	58.00	57.36	57.36	26400
2007-01-03	57.92	58.08	57.11	57.64	35800
2007-01-04	57.44	57.85	57.13	57.79	56300
2007-01-05	57.38	57.38	56.52	56.57	52700
2007-01-08	56.47	56.70	56.12	56.61	32200
2007-01-09	56.58	56.78	55.99	56.78	31900
2007-01-10	56.55	56.69	56.42	56.59	6900
2007-01-11	56.86	57.44	56.86	57.28	8600
2007-01-12	57.25	57.54	57.25	57.54	15400
2007-01-16	57.66	57.87	57.25	57.30	33100
2007-01-17	57.37	57.50	57.17	57.17	32900
2007-01-18	57.10	57.13	56.60	56.81	12800
2007-01-19	56.67	57.21	56.55	57.21	19500
2007-01-22	57.08	57.08	56.48	56.72	32300
2007-01-23	56.62	57.24	56.62	57.09	15400
2007-01-24	57.28	57.66	57.20	57.66	20100
2007-01-25	57.77	57.77	56.87	57.02	16600
2007-01-26	57.19	57.37	56.67	57.32	20000
2007-01-29	57.52	57.89	57.46	57.65	17900
2007-01-30	57.77	58.05	57.60	58.05	37000
2007-01-31	57.94	58.44	57.78	58.24	28500
2007-02-01	58.35	58.70	58.24	58.69	32400
2007-02-02	58.80	58.86	58.63	58.84	24600
2007-02-05	58.85	58.85	58.50	58.50	22000
2007-02-06	58.75	58.98	58.57	58.98	81500
2007-02-07	58.91	59.29	58.84	59.29	17700
2007-02-08	59.12	59.41	59.08	59.31	20900
2007-02-09	59.37	59.37	58.42	58.70	19500
2007-02-12	58.83	58.83	58.36	58.65	30379
2007-02-13	58.85	59.14	58.71	59.14	18465
2007-02-14	59.02	59.36	58.91	58.91	13727
2007-02-15	59.03	59.24	58.87	59.03	23900
2007-02-16	58.99	59.09	58.67	59.09	15300
2007-02-20	58.96	59.71	58.90	59.65	13600
2007-02-21	59.42	59.55	59.29	59.54	9500
2007-02-22	59.56	59.62	59.29	59.55	19000
2007-02-23	59.55	59.55	59.19	59.34	9300
2007-02-26	59.49	59.55	58.68	59.18	30305
2007-02-27	58.36	58.41	57.11	57.28	23800
2007-02-28	57.00	57.63	56.65	57.23	24400
2007-03-01	56.71	57.60	56.25	57.22	22000
2007-03-02	56.99	57.13	56.43	56.58	13500
2007-03-05	55.96	56.35	55.21	55.33	26800
2007-03-06	56.02	56.64	55.82	56.50	11900
2007-03-07	56.50	56.55	56.04	56.20	19400
2007-03-08	56.85	56.85	56.40	56.47	23300
2007-03-09	56.92	56.94	56.52	56.83	14700
2007-03-12	56.90	57.14	56.70	57.03	13900
2007-03-13	56.87	56.87	55.76	55.77	32600
2007-03-14	55.76	56.35	55.36	56.26	26500
2007-03-15	56.50	56.84	56.50	56.84	17000
2007-03-16	56.85	56.91	56.43	56.49	18200
2007-03-19	56.73	57.22	56.73	56.90	14800
2007-03-20	57.00	57.40	57.00	57.40	17900
2007-03-21	57.55	58.52	57.42	58.33	39100
2007-03-22	58.38	58.47	58.14	58.19	20200
2007-03-23	58.32	58.39	58.22	58.31	20000
2007-03-26	58.11	58.17	57.59	57.89	27400
2007-03-27	57.80	57.80	57.32	57.43	30500
2007-03-28	57.18	57.41	56.99	57.13	29800
2007-03-29	57.36	57.48	56.89	57.29	15500
2007-03-30	57.27	57.63	56.17	57.26	46200
2007-04-02	57.52	57.52	57.25	57.50	8700
2007-04-03	57.60	58.20	57.60	58.11	20800
2007-04-04	58.05	58.05	57.72	57.86	27900
2007-04-05	57.76	57.96	57.76	57.86	25400
2007-04-09	57.94	57.94	57.60	57.67	8300
2007-04-10	57.66	58.76	57.66	57.80	50100
2007-04-11	57.85	57.85	57.18	57.30	17300
2007-04-12	57.31	57.61	57.18	57.61	8000
2007-04-13	57.66	57.96	57.45	57.93	13300
2007-04-16	58.35	58.79	58.35	58.79	13600
2007-04-17	58.70	58.85	58.52	58.70	46700
2007-04-18	58.64	58.64	58.35	58.35	18100
2007-04-19	57.92	58.20	57.81	57.91	32400
2007-04-20	58.25	58.62	58.25	58.62	11700
2007-04-23	58.63	58.64	58.23	58.35	20500
2007-04-24	58.43	58.43	57.91	58.23	17800
2007-04-25	58.50	58.79	58.31	58.43	15800
2007-04-26	58.57	58.75	58.26	58.64	14000
2007-04-27	58.55	58.55	58.27	58.33	10100
2007-04-30	58.44	58.44	57.36	57.36	10800
2007-05-01	57.54	57.73	57.14	57.58	22400
2007-05-02	57.75	58.49	57.68	58.37	24600
2007-05-03	58.44	58.66	58.26	58.36	29900
2007-05-04	58.48	58.59	58.29	58.59	47600
2007-05-07	58.65	58.68	58.44	58.50	15100
2007-05-08	58.08	58.30	57.87	58.30	17300
2007-05-09	58.12	58.86	58.12	58.75	35000
2007-05-10	58.10	58.38	57.82	57.82	28000
2007-05-11	58.06	58.43	58.05	58.43	15900
2007-05-14	58.40	58.46	57.86	57.94	70000
2007-05-15	57.88	58.33	57.41	57.45	49200
2007-05-16	57.43	57.91	57.37	57.91	17900
2007-05-17	57.80	57.80	57.41	57.48	37000
2007-05-18	57.40	57.80	57.20	57.61	27400
2007-05-21	57.58	58.35	57.58	58.14	30700
2007-05-22	58.33	58.72	58.10	58.64	48000
2007-05-23	58.76	58.97	58.39	58.39	21800
2007-05-24	58.41	58.65	57.56	57.66	19500
2007-05-25	57.90	58.16	57.82	57.97	9700
2007-05-29	58.39	58.68	58.35	58.56	28500
2007-05-30	58.27	59.00	58.27	58.99	21700
2007-05-31	59.20	59.27	58.84	58.97	29500
2007-06-01	59.34	59.63	59.34	59.52	24000
2007-06-04	59.46	59.68	59.34	59.68	9200
2007-06-05	59.48	59.48	58.90	59.12	19800
2007-06-06	58.57	58.79	58.54	58.70	13800
2007-06-07	58.46	58.53	57.79	57.79	18400
2007-06-08	57.94	58.42	57.63	58.41	26800
2007-06-11	58.16	58.53	58.05	58.23	39100
2007-06-12	58.01	58.11	57.44	57.49	35300
2007-06-13	57.57	58.31	57.51	58.22	37400
2007-06-14	58.40	58.69	58.21	58.21	32500
2007-06-15	59.03	59.17	58.84	58.93	23400
2007-06-18	58.93	58.98	58.66	58.83	13100
2007-06-19	58.60	58.99	58.38	58.94	16900
2007-06-20	58.96	58.96	58.03	58.03	22300
2007-06-21	57.94	58.28	57.63	58.15	29200
2007-06-22	57.96	58.05	57.51	57.77	51600
2007-06-25	57.16	57.51	56.69	56.75	87900
2007-06-26	56.94	57.14	56.60	56.60	56100
2007-06-27	56.55	57.71	56.51	57.71	27700
2007-06-28	57.70	58.19	57.52	57.65	20600
2007-06-29	57.78	58.04	57.15	57.15	86900
2007-07-02	57.72	58.10	57.64	58.01	23200
2007-07-03	58.02	58.21	58.01	58.21	4200
2007-07-05	58.15	58.36	57.90	58.27	19900
2007-07-06	58.19	58.44	57.98	58.26	23400
2007-07-09	58.33	58.38	58.10	58.27	15400
2007-07-10	57.70	57.74	57.13	57.13	70000
2007-07-11	57.09	57.29	56.87	57.29	84900
2007-07-12	57.51	57.96	57.50	57.90	22100
2007-07-13	57.82	58.01	57.67	57.95	14200
2007-07-16	57.64	57.89	57.36	57.41	10400
2007-07-17	57.52	57.87	57.48	57.48	14500
2007-07-18	57.31	57.35	56.76	57.25	33500
2007-07-19	57.59	57.62	57.36	57.53	11800
2007-07-20	57.27	57.32	56.24	56.42	61700
2007-07-23	56.78	56.84	56.39	56.39	23500
2007-07-24	55.73	55.82	54.60	54.73	54200
2007-07-25	55.10	55.36	54.23	54.71	37900
2007-07-26	53.87	54.16	52.76	53.44	112700
2007-07-27	52.90	53.60	52.01	52.01	45900
2007-07-30	52.44	53.08	52.00	52.84	28200
2007-07-31	53.26	53.59	52.33	52.33	47500
2007-08-01	52.88	53.03	51.95	52.90	52800
2007-08-02	52.86	53.25	52.67	52.94	59300
2007-08-03	53.02	53.02	51.00	51.14	38500
2007-08-06	51.05	52.24	50.40	52.20	96700
2007-08-07	51.85	52.87	51.62	52.48	51400
2007-08-08	53.28	54.23	52.92	54.06	110700
2007-08-09	53.11	53.83	52.95	52.95	129900
2007-08-10	52.31	54.19	52.31	53.80	18700
2007-08-13	54.64	54.64	52.97	52.97	7300
2007-08-14	53.07	53.16	51.97	51.99	32700
2007-08-15	51.76	52.91	51.43	51.44	126800
2007-08-16	51.52	53.33	51.14	53.33	222400
2007-08-17	55.83	55.83	54.12	54.32	54000
2007-08-20	54.50	54.65	53.84	54.50	111700
2007-08-21	54.32	54.94	54.32	54.67	20700
2007-08-22	55.20	55.35	54.74	55.14	11500
2007-08-23	55.13	55.13	54.33	54.43	34700
2007-08-24	54.24	54.84	54.24	54.84	48600
2007-08-27	54.86	54.86	54.30	54.30	77900
2007-08-28	54.05	54.05	53.00	53.02	10700
2007-08-29	53.48	54.45	53.36	54.40	3600
2007-08-30	53.96	54.24	53.79	54.08	10300
2007-08-31	54.49	54.74	54.25	54.56	6800
2007-09-04	54.41	55.07	54.39	54.93	85100
2007-09-05	54.67	54.67	53.96	54.23	9600
2007-09-06	54.41	54.41	53.96	54.32	27200
2007-09-07	53.50	53.54	53.06	53.40	31300
2007-09-10	53.32	53.32	52.20	52.76	10400
2007-09-11	53.06	53.51	52.89	53.51	7500
2007-09-12	53.16	53.37	53.04	53.04	13000
2007-09-13	53.13	53.76	52.97	53.57	20000
2007-09-14	52.76	53.60	52.71	53.54	32900
2007-09-17	53.21	53.40	53.14	53.21	6100
2007-09-18	53.28	55.19	53.14	55.08	120600
2007-09-19	55.74	56.32	55.72	56.13	78100
2007-09-20	55.75	55.86	55.38	55.38	25300
2007-09-21	55.70	55.89	55.51	55.53	53100
2007-09-24	55.02	55.31	54.55	54.62	19500
2007-09-25	54.10	54.20	53.92	54.06	47000
2007-09-26	54.45	54.77	54.34	54.57	14600
2007-09-27	54.77	54.79	54.55	54.77	52600
2007-09-28	54.74	54.75	54.00	54.03	17300
2007-10-01	54.21	55.47	54.21	55.45	28100
2007-10-02	55.60	56.02	55.56	56.00	35300
2007-10-03	55.75	55.79	55.29	55.44	10200
2007-10-04	55.48	55.70	55.35	55.70	24800
2007-10-05	56.12	56.77	55.99	56.65	21800
2007-10-08	56.54	56.64	56.08	56.19	28400
2007-10-09	56.26	56.56	55.87	56.42	11400
2007-10-10	56.36	56.47	56.00	56.32	9000
2007-10-11	56.58	56.60	55.68	55.68	53300
2007-10-12	55.90	56.15	55.87	55.92	68400
2007-10-15	55.81	55.81	54.62	55.00	27400
2007-10-16	54.70	54.85	54.45	54.51	9400
2007-10-17	54.91	54.91	53.56	54.34	26900
2007-10-18	53.80	54.34	53.80	54.13	10400
2007-10-19	53.88	53.88	52.29	52.29	35400
2007-10-22	52.00	53.40	51.80	53.40	71500
2007-10-23	53.64	53.66	52.81	53.56	50100
2007-10-24	53.11	53.24	52.16	52.98	78200
2007-10-25	53.19	53.70	52.57	53.07	34500
2007-10-26	53.72	54.03	53.19	54.03	7600
2007-10-29	54.11	54.28	53.50	53.65	26400
2007-10-30	53.48	53.71	53.35	53.35	8900
2007-10-31	53.54	54.29	53.30	54.06	62000
2007-11-01	53.16	53.31	51.56	51.82	123200
2007-11-02	52.05	52.05	51.00	51.41	58800
2007-11-05	51.06	51.28	50.63	50.98	45500
2007-11-06	51.07	51.80	50.50	51.80	12000
2007-11-07	51.33	51.33	49.83	50.22	65600
2007-11-08	50.25	50.81	49.65	50.69	34600
2007-11-09	50.13	51.08	49.74	50.55	28400
2007-11-12	51.00	51.61	50.57	50.79	20000
2007-11-13	50.75	52.34	50.75	52.29	20062
2007-11-14	53.26	53.26	51.53	51.85	21205
2007-11-15	51.56	51.56	50.72	51.13	36900
2007-11-16	51.20	51.22	50.32	50.77	38400
2007-11-19	50.26	50.26	49.35	49.52	25361
2007-11-20	49.51	49.96	48.64	49.37	40000
2007-11-21	49.36	49.75	48.93	49.17	45300
2007-11-23	49.48	50.37	49.48	50.25	2900
2007-11-26	49.95	50.11	48.37	48.45	23000
2007-11-27	48.87	49.22	48.65	49.15	58300
2007-11-28	49.13	50.82	49.13	50.77	62500
2007-11-29	50.66	50.66	50.05	50.23	36200
2007-11-30	50.56	51.07	50.15	50.36	59100
2007-12-03	49.99	50.51	49.78	49.78	39100
2007-12-04	49.77	49.77	49.09	49.19	207800
2007-12-05	50.16	50.16	49.46	50.00	81200
2007-12-06	49.94	51.34	49.93	51.34	30200
2007-12-07	51.64	51.64	51.06	51.32	182700
2007-12-10	51.25	51.83	51.15	51.83	60900
2007-12-11	51.28	52.12	49.74	49.74	62891
2007-12-12	50.98	51.40	49.56	49.97	24500
2007-12-13	49.52	50.00	49.28	49.81	30100
2007-12-14	49.20	49.93	48.74	48.75	63600
2007-12-17	48.44	48.57	47.40	47.52	148700
2007-12-18	47.85	48.63	47.26	48.62	58500
2007-12-19	48.38	48.76	48.25	48.62	19900
2007-12-20	49.13	49.13	48.03	49.13	89300
2007-12-21	49.94	50.16	49.69	50.10	182600
2007-12-24	50.44	50.98	50.21	50.98	46900
2007-12-26	50.69	51.04	50.39	50.83	128100
2007-12-27	50.55	50.77	49.12	49.21	93700
2007-12-28	49.63	49.74	48.62	48.62	66200
2007-12-31	48.57	48.73	47.91	48.53	93629
2008-01-02	48.35	48.68	47.59	47.79	47600
2008-01-03	47.82	48.21	46.90	46.90	26000
2008-01-04	46.38	46.38	45.34	45.47	35800
2008-01-07	45.56	46.51	45.45	46.11	82800
2008-01-08	46.16	46.78	44.57	44.59	31500
2008-01-09	44.59	44.88	43.39	44.88	82800
2008-01-10	43.91	46.10	43.91	45.59	60300
2008-01-11	45.42	45.66	44.71	44.87	33900
2008-01-14	44.97	45.08	44.53	44.95	38600
2008-01-15	44.55	44.55	43.83	44.23	51635
2008-01-16	43.95	45.53	43.95	45.00	54120
2008-01-17	45.02	45.04	43.97	44.07	47400
2008-01-18	44.01	44.44	42.76	43.26	80600
2008-01-22	43.89	44.51	42.00	43.83	57632
2008-01-23	43.80	46.50	43.02	46.50	61774
2008-01-24	46.79	46.80	45.90	46.39	42310
2008-01-25	46.94	46.96	45.55	45.95	292200
2008-01-28	45.76	47.20	45.43	47.15	107300
2008-01-29	47.53	47.67	46.69	47.60	67800
2008-01-30	47.45	48.49	47.00	47.00	104800
2008-01-31	46.48	48.98	46.45	48.63	89600
2008-02-01	48.90	49.71	48.51	49.59	43700
2008-02-04	49.70	49.70	48.90	49.11	23200
2008-02-05	48.55	49.08	47.78	47.81	47100
2008-02-06	48.00	48.39	47.22	47.24	100800
2008-02-07	47.27	48.31	47.13	48.10	101100
2008-02-08	47.98	48.32	47.03	47.29	63200
2008-02-11	47.59	47.59	46.57	46.93	33352
2008-02-12	47.17	47.96	47.14	47.51	92693
2008-02-13	48.00	48.40	47.60	48.36	49200
2008-02-14	48.44	48.44	47.09	47.26	74500
2008-02-15	46.96	47.18	46.59	47.18	85100
2008-02-19	47.21	47.80	46.73	47.00	51000
2008-02-20	46.64	47.75	46.63	47.67	186700
2008-02-21	48.06	48.28	46.63	46.67	175100
2008-02-22	46.71	46.83	45.95	46.81	152300
2008-02-25	46.80	47.82	46.50	47.75	255400
2008-02-26	47.87	48.58	47.72	48.14	165500
2008-02-27	47.87	48.51	47.72	47.96	56000
2008-02-28	47.65	47.73	47.03	47.16	109241
2008-02-29	46.44	46.63	45.72	45.95	42701
2008-03-03	45.80	45.91	45.16	45.69	79210
2008-03-04	45.38	45.81	44.89	45.69	187500
2008-03-05	45.87	45.87	45.17	45.49	14300
2008-03-06	45.33	45.33	44.04	44.16	162800
2008-03-07	43.71	44.87	43.71	44.44	68200
2008-03-10	44.65	44.66	43.79	43.92	28100
2008-03-11	45.21	46.07	44.70	46.03	17700
2008-03-12	46.34	46.63	45.55	45.58	17700
2008-03-13	44.83	46.51	44.78	46.43	31000
2008-03-14	46.68	46.68	44.87	45.46	80185
2008-03-17	44.17	45.60	44.17	45.06	56323
2008-03-18	46.00	46.69	45.26	46.69	22200
2008-03-19	46.90	47.26	46.17	46.17	20100
2008-03-20	46.35	47.51	46.35	47.47	35585
2008-03-24	47.34	48.13	46.92	47.77	38600
2008-03-25	47.73	47.97	47.40	47.81	22900
2008-03-26	47.83	47.83	47.13	47.59	30600
2008-03-27	47.67	47.70	46.70	46.70	16000
2008-03-28	46.92	46.92	45.98	45.98	10800
2008-03-31	46.16	47.10	46.00	46.26	17300
2008-04-01	46.62	47.85	46.62	47.85	28700
2008-04-02	47.85	48.35	47.61	48.15	21700
2008-04-03	47.61	48.19	47.51	47.99	12100
2008-04-04	47.66	48.16	47.52	47.69	21350
2008-04-07	47.99	48.06	47.51	47.62	24600
2008-04-08	47.41	47.60	47.11	47.38	14200
2008-04-09	47.36	47.36	46.28	46.28	15000
2008-04-10	46.31	47.01	46.25	46.78	10507
2008-04-11	46.24	46.44	45.60	45.70	27300
2008-04-14	45.63	46.00	45.44	45.52	13844
2008-04-15	45.74	46.06	45.58	46.04	16777
2008-04-16	46.69	47.48	46.55	47.48	21614
2008-04-17	47.16	47.33	46.94	47.33	38510
2008-04-18	48.07	48.07	47.63	47.66	43477
2008-04-21	47.58	47.59	47.09	47.27	9977
2008-04-22	46.99	46.99	46.06	46.44	16236
2008-04-23	46.45	46.67	46.13	46.31	10438
2008-04-24	46.36	47.49	45.92	47.34	17996
2008-04-25	47.41	47.62	46.79	47.41	20485
2008-04-28	47.41	47.99	47.36	47.73	15774
2008-04-29	47.65	47.73	47.25	47.53	10024
2008-04-30	47.74	47.96	46.98	47.09	27716
2008-05-01	47.01	48.36	47.01	48.14	33298
2008-05-02	48.66	48.66	47.83	47.86	30673
2008-05-05	47.62	47.70	47.40	47.65	9799
2008-05-06	47.47	47.91	47.28	47.82	6720
2008-05-07	47.76	47.92	46.77	46.77	12178
2008-05-08	46.61	46.83	46.37	46.54	4286
2008-05-09	46.48	46.88	46.31	46.63	10052
2008-05-12	46.60	47.72	46.60	47.57	5073
2008-05-13	47.81	47.81	47.40	47.78	8188
2008-05-14	47.94	48.14	47.68	47.77	8738
2008-05-15	47.52	48.06	47.43	48.06	11195
2008-05-16	47.61	47.68	47.20	47.61	5198
2008-05-19	47.50	47.97	47.27	47.41	15609
2008-05-20	47.32	47.33	46.80	47.03	68165
2008-05-21	47.10	47.52	46.58	46.71	9720
2008-05-22	46.85	47.32	46.85	47.10	13408
2008-05-23	46.58	46.68	46.41	46.68	5610
2008-05-27	46.47	47.46	46.47	47.22	26232
2008-05-28	47.34	47.34	46.90	47.19	8957
2008-05-29	46.91	47.98	46.91	47.69	20026
2008-05-30	47.59	47.59	47.29	47.43	16466
2008-06-02	46.92	46.95	46.42	46.95	31144
2008-06-03	47.08	47.16	46.45	46.85	56701
2008-06-04	46.87	47.55	46.87	47.15	33004
2008-06-05	47.44	47.98	47.44	47.98	33787
2008-06-06	47.53	47.53	46.51	46.54	26740
2008-06-09	46.58	46.71	45.63	45.97	61491
2008-06-10	45.57	46.34	45.57	46.03	69359
2008-06-11	46.03	46.03	44.97	44.97	18280
2008-06-12	45.46	45.96	45.04	45.19	44634
2008-06-13	45.72	45.73	45.08	45.69	21326
2008-06-16	45.65	46.30	45.59	46.24	69084
2008-06-17	45.86	45.88	45.50	45.50	20880
2008-06-18	45.23	45.29	44.72	44.97	59106
2008-06-19	44.93	45.34	44.76	45.34	54812
2008-06-20	45.24	45.24	44.46	44.70	42821
2008-06-23	44.22	44.32	43.35	43.40	45324
2008-06-24	43.11	43.49	42.61	42.91	25671
2008-06-25	43.01	43.91	42.96	43.31	60511
2008-06-26	42.97	43.02	42.20	42.28	20711
2008-06-27	42.25	42.35	41.51	41.74	21282
2008-06-30	41.83	41.83	41.05	41.05	19649
2008-07-01	40.82	41.34	40.40	41.19	56971
2008-07-02	41.30	41.48	40.25	40.27	54320
2008-07-03	39.99	40.27	39.89	39.90	3710
2008-07-07	40.10	40.10	38.89	39.40	22801
2008-07-08	39.23	41.22	39.23	41.22	69509
2008-07-09	40.79	41.04	39.58	39.58	12688
2008-07-10	40.02	40.50	39.61	39.96	26464
2008-07-11	39.55	40.41	39.24	40.13	27680
2008-07-14	40.50	40.50	38.98	39.03	53782
2008-07-15	38.60	39.56	37.96	38.68	17709
2008-07-16	38.66	40.66	38.61	40.65	61966
2008-07-17	40.91	41.75	40.54	41.75	43445
2008-07-18	41.99	41.99	41.33	41.60	58337
2008-07-21	41.88	42.02	41.58	41.85	24982
2008-07-22	41.43	43.46	41.43	43.46	20595
2008-07-23	43.43	44.16	43.16	43.72	33514
2008-07-24	43.77	43.77	42.27	42.27	65177
2008-07-25	42.61	43.28	42.61	42.87	30953
2008-07-28	42.91	42.91	41.88	41.98	9123
2008-07-29	42.95	43.61	42.92	43.61	8648
2008-07-30	43.87	44.04	43.00	43.68	19186
2008-07-31	43.05	43.69	43.05	43.24	50087
2008-08-01	43.24	43.68	42.84	43.58	14464
2008-08-04	43.64	43.64	42.50	42.93	10021
2008-08-05	43.32	44.24	43.32	44.14	6920
2008-08-06	44.16	44.23	43.49	44.15	7259
2008-08-07	43.53	43.66	42.82	42.89	9296
2008-08-08	42.93	44.50	42.93	44.50	7828
2008-08-11	44.42	46.27	44.42	45.71	7649
2008-08-12	45.59	45.65	45.24	45.37	26972
2008-08-13	45.28	45.49	44.71	45.25	28010
2008-08-14	45.10	46.00	45.02	45.72	25794
2008-08-15	45.96	46.50	45.39	45.79	23993
2008-08-18	45.64	45.89	44.81	45.02	50733
2008-08-19	44.71	44.71	44.09	44.27	31632
2008-08-20	44.38	44.38	43.69	44.21	10195
2008-08-21	43.91	44.00	43.56	43.94	6087
2008-08-22	43.76	44.62	43.76	44.62	9741
2008-08-25	44.35	44.35	43.52	43.59	21944
2008-08-26	43.61	44.02	43.47	43.77	6338
2008-08-27	44.22	44.42	44.03	44.39	2568
2008-08-28	44.57	45.36	44.40	45.34	6872
2008-08-29	45.18	45.18	44.76	44.85	12104
2008-09-02	45.29	46.03	44.72	45.18	32061
2008-09-03	45.39	45.90	45.37	45.90	16827
2008-09-04	45.60	45.60	44.59	44.66	10891
2008-09-05	44.50	44.92	43.68	44.81	13323
2008-09-08	46.17	46.31	45.53	46.15	29147
2008-09-09	46.04	46.57	44.91	44.91	27962
2008-09-10	45.46	45.68	44.59	45.41	27246
2008-09-11	44.90	45.66	44.63	45.66	16365
2008-09-12	45.27	45.83	45.27	45.83	3972
2008-09-15	44.67	45.61	43.98	43.98	35110
2008-09-16	43.18	45.84	43.18	45.60	17350
2008-09-17	45.35	45.35	43.47	43.51	60396
2008-09-18	44.95	46.89	43.47	46.89	56907
2008-09-19	50.58	50.58	48.28	48.73	43354
2008-09-22	49.06	49.06	46.11	46.22	80026
2008-09-23	46.23	46.40	45.61	45.69	15211
2008-09-24	45.45	45.50	44.75	45.07	17011
2008-09-25	45.26	45.92	45.26	45.65	33926
2008-09-26	44.85	46.02	44.42	46.02	8560
2008-09-29	45.39	45.39	43.50	43.51	18027
2008-09-30	43.69	45.03	43.28	45.03	38210
2008-10-01	44.08	44.35	43.74	44.21	16407
2008-10-02	44.35	44.40	42.73	42.78	194243
2008-10-03	43.25	43.82	41.65	41.65	52293
2008-10-06	40.51	40.53	38.30	40.24	141678
2008-10-07	40.50	40.50	37.80	37.80	29673
2008-10-08	36.72	38.35	36.23	36.45	53042
2008-10-09	37.46	37.46	32.93	32.93	87205
2008-10-10	31.48	35.57	31.13	34.60	76638
2008-10-13	36.86	38.17	35.87	38.11	61032
2008-10-14	39.78	39.78	35.83	37.11	45012
2008-10-15	36.06	36.11	34.08	34.10	20064
2008-10-16	34.53	36.32	33.04	36.32	40955
2008-10-17	34.95	37.07	34.78	35.52	45469
2008-10-20	35.85	36.19	35.08	36.18	90602
2008-10-21	36.08	36.10	35.02	35.19	12006
2008-10-22	34.19	34.67	32.84	33.42	24590
2008-10-23	33.81	33.81	31.05	32.82	57637
2008-10-24	30.27	32.21	30.27	31.62	20461
2008-10-27	31.04	31.73	30.02	30.02	20651
2008-10-28	30.71	32.90	29.65	32.90	23984
2008-10-29	32.87	33.85	32.38	33.20	44792
2008-10-30	33.50	34.26	33.09	34.20	20535
2008-10-31	34.12	35.97	34.00	35.68	43698
2008-11-03	35.79	36.51	35.79	35.98	38489
2008-11-04	36.73	36.78	35.65	36.45	69197
2008-11-05	36.26	36.26	34.00	34.20	32953
2008-11-06	34.06	34.37	33.24	33.26	58729
2008-11-07	33.56	34.23	33.00	33.82	67741
2008-11-10	34.16	34.30	32.41	32.61	41296
2008-11-11	32.05	32.92	31.95	32.36	38339
2008-11-12	31.80	31.92	30.43	30.49	18033
2008-11-13	30.57	32.31	29.30	32.31	30321
2008-11-14	32.35	32.75	30.54	30.54	18677
2008-11-17	30.37	31.00	30.00	30.21	15038
2008-11-18	30.32	30.61	28.69	29.76	41387
2008-11-19	30.03	30.03	27.50	27.50	17170
2008-11-20	27.17	28.07	26.00	26.00	60384
2008-11-21	26.22	27.30	24.90	27.30	35060
2008-11-24	27.54	29.59	27.41	29.41	26762
2008-11-25	30.03	30.03	28.97	29.75	62223
2008-11-26	29.40	31.57	29.40	31.39	25838
2008-11-28	30.99	32.22	30.99	32.22	8643
2008-12-01	31.01	31.01	27.45	27.45	21182
2008-12-02	28.20	29.47	27.86	29.35	20894
2008-12-03	29.13	30.50	28.98	30.47	31427
2008-12-04	30.37	31.14	29.53	29.78	22150
2008-12-05	29.39	31.40	28.70	31.40	50962
2008-12-08	32.21	32.82	31.68	32.42	20102
2008-12-09	32.41	33.26	30.91	31.15	100011
2008-12-10	31.34	32.24	31.29	31.95	23564
2008-12-11	31.77	31.90	29.80	30.09	29105
2008-12-12	29.13	31.13	29.13	31.07	25535
2008-12-15	31.55	31.55	29.68	30.27	14545
2008-12-16	31.13	32.56	31.04	32.51	31182
2008-12-17	32.39	33.11	31.96	32.49	20883
2008-12-18	32.70	33.19	31.73	32.05	19557
2008-12-19	32.67	33.52	32.42	32.42	53421
2008-12-22	32.11	32.23	30.26	31.37	83713
2008-12-23	31.53	31.53	30.43	30.78	69384
2008-12-24	30.60	31.01	30.50	30.87	19110
2008-12-26	31.36	32.08	31.23	32.08	33171
2008-12-29	31.98	31.98	30.36	30.79	135804
2008-12-30	31.11	32.05	30.89	32.05	42095
2008-12-31	32.02	33.80	31.85	33.18	101896
2009-01-02	33.55	34.11	33.05	33.76	52366
2009-01-05	34.11	34.88	33.37	34.51	36380
2009-01-06	34.90	36.82	34.90	36.67	33848
2009-01-07	35.83	36.28	34.73	35.34	59241
2009-01-08	35.06	35.73	34.73	35.66	17556
2009-01-09	35.75	35.75	34.04	34.16	44396
2009-01-12	33.80	33.80	31.98	32.16	28992
2009-01-13	31.96	32.85	31.73	32.63	33730
2009-01-14	31.83	31.83	30.82	30.95	30655
2009-01-15	30.74	31.48	29.56	31.19	45802
2009-01-16	32.11	32.11	30.15	31.48	30660
2009-01-20	31.10	31.10	28.49	28.55	55963
2009-01-21	28.95	30.69	28.67	30.54	71680
2009-01-22	29.76	30.19	28.89	29.21	26500
2009-01-23	28.34	30.12	28.34	29.90	18341
2009-01-26	29.89	30.75	29.34	29.92	64398
2009-01-27	30.15	30.57	30.11	30.38	70881
2009-01-28	30.43	30.61	29.79	30.50	54524
2009-01-29	30.02	30.02	28.68	28.77	26226
2009-01-30	28.96	28.96	27.57	27.69	30397
2009-02-02	27.29	28.24	27.23	28.20	14155
2009-02-03	28.20	28.50	27.47	27.89	30279
2009-02-04	27.89	28.40	27.34	27.37	30467
2009-02-05	27.15	27.92	26.88	27.54	22250
2009-02-06	27.75	29.15	27.70	29.10	17917
2009-02-09	29.05	29.39	28.66	29.28	27810
2009-02-10	29.07	29.26	27.29	27.32	45416
2009-02-11	27.39	27.84	27.18	27.55	13293
2009-02-12	27.10	27.69	26.43	27.69	65863
2009-02-13	27.67	27.71	26.83	26.83	16500
2009-02-17	26.06	26.09	25.33	25.33	112165
2009-02-18	25.57	25.57	24.93	25.07	18111
2009-02-19	25.41	25.41	24.09	24.09	39056
2009-02-20	23.60	24.03	23.02	23.87	150234
2009-02-23	24.30	24.31	22.61	22.75	168312
2009-02-24	23.08	24.00	22.83	23.89	37718
2009-02-25	23.89	23.97	22.83	23.38	13228
2009-02-26	23.81	24.11	22.90	23.10	40709
2009-02-27	22.53	23.16	22.17	22.66	35468
2009-03-02	22.14	22.42	20.90	21.06	45922
2009-03-03	21.49	21.93	20.44	20.51	67890
2009-03-04	20.76	21.46	20.51	21.17	37622
2009-03-05	20.77	20.96	19.61	19.68	28096
2009-03-06	19.78	19.96	18.91	19.47	52858
2009-03-09	19.19	19.68	18.95	19.04	78062
2009-03-10	19.65	20.98	19.65	20.90	30818
2009-03-11	21.33	21.66	20.68	21.00	28024
2009-03-12	20.96	22.44	20.73	22.33	24201
2009-03-13	22.65	22.82	22.15	22.75	47465
2009-03-16	22.88	23.34	22.21	22.25	22793
2009-03-17	22.25	23.22	22.19	23.22	21617
2009-03-18	23.92	24.61	22.98	24.49	23704
2009-03-19	25.09	25.09	24.00	24.04	16896
2009-03-20	24.01	24.10	23.10	23.10	15508
2009-03-23	23.28	25.18	23.28	25.18	35475
2009-03-24	24.71	25.07	23.96	24.01	16556
2009-03-25	24.27	25.06	23.39	24.54	19780
2009-03-26	24.89	25.72	24.88	25.63	33064
2009-03-27	25.52	25.52	24.61	24.63	22420
2009-03-30	23.89	23.89	23.20	23.50	24848
2009-03-31	23.66	24.52	23.51	23.99	28974
2009-04-01	23.57	24.63	23.47	24.55	197799
2009-04-02	25.24	26.40	25.24	26.05	37296
2009-04-03	25.99	26.80	25.69	26.80	73498
2009-04-06	26.50	26.50	25.82	26.28	20922
2009-04-07	25.99	27.00	25.39	25.53	22239
2009-04-08	25.50	25.82	25.26	25.73	20026
2009-04-09	26.22	27.90	26.22	27.83	31569
2009-04-13	27.77	28.35	27.37	28.24	33130
2009-04-14	27.61	27.93	26.81	26.81	18185
2009-04-15	26.68	27.82	26.68	27.82	17994
2009-04-16	28.21	29.50	27.60	28.79	59647
2009-04-17	29.03	29.53	28.46	29.31	31146
2009-04-20	28.65	28.65	26.87	26.95	17285
2009-04-21	26.92	28.51	26.66	28.41	21659
2009-04-22	28.11	29.15	27.84	28.45	46588
2009-04-23	28.34	28.62	27.83	28.42	72253
2009-04-24	28.58	29.84	28.42	29.40	52225
2009-04-27	28.67	29.16	28.34	28.57	26509
2009-04-28	28.08	29.27	28.08	28.57	33816
2009-04-29	29.09	30.10	29.03	29.87	18567
2009-04-30	30.45	30.76	29.87	29.87	34897
2009-05-01	29.72	30.02	29.45	29.70	16507
2009-05-04	29.99	30.86	29.94	30.86	51098
2009-05-05	30.75	30.91	30.26	30.55	29256
2009-05-06	30.99	31.14	30.32	31.05	30747
2009-05-07	31.72	31.73	29.90	30.15	33944
2009-05-08	30.71	31.78	30.69	31.78	25772
2009-05-11	31.10	31.19	30.85	30.89	10678
2009-05-12	31.20	31.20	29.77	30.42	30027
2009-05-13	29.81	29.81	28.59	28.59	67901
2009-05-14	28.70	29.71	28.52	29.35	37630
2009-05-15	29.26	29.44	28.58	28.81	59541
2009-05-18	29.07	30.27	29.01	30.21	14860
2009-05-19	30.24	30.35	29.80	29.93	69032
2009-05-20	30.33	30.77	29.61	29.63	19221
2009-05-21	29.40	29.52	28.90	29.30	42676
2009-05-22	29.60	29.60	28.98	28.98	15244
2009-05-26	28.75	30.62	28.13	30.48	41164
2009-05-27	30.42	30.53	29.62	29.68	20136
2009-05-28	29.96	30.00	29.24	29.86	10164
2009-05-29	29.97	30.25	29.68	30.25	3705
2009-06-01	31.24	31.88	30.84	31.53	22203
2009-06-02	31.54	32.00	31.42	31.95	9445
2009-06-03	31.42	31.63	31.17	31.50	15965
2009-06-04	31.72	32.20	31.36	32.12	24528
2009-06-05	32.64	32.64	32.12	32.15	10721
2009-06-08	32.04	32.05	31.57	31.90	6559
2009-06-09	31.79	31.99	31.63	31.80	11777
2009-06-10	31.80	31.80	30.97	31.38	6449
2009-06-11	31.47	31.91	31.30	31.30	50504
2009-06-12	31.09	31.48	30.97	31.48	21991
2009-06-15	31.07	31.07	30.31	30.44	19947
2009-06-16	30.82	30.83	29.87	30.01	15024
2009-06-17	29.90	30.30	29.63	29.94	10937
2009-06-18	29.82	30.29	29.82	30.13	9899
2009-06-19	30.59	30.59	30.23	30.30	11581
2009-06-22	29.47	29.90	28.75	28.79	64227
2009-06-23	28.95	29.04	28.51	28.51	10978
2009-06-24	28.75	29.28	28.50	28.79	8480
2009-06-25	28.68	29.64	28.68	29.64	16350
2009-06-26	30.61	30.61	29.38	30.10	4444
2009-06-29	30.34	30.68	29.83	30.23	15263
2009-06-30	30.39	30.39	30.05	30.16	5238
2009-07-01	29.38	31.78	29.38	30.73	12067
2009-07-02	30.18	30.18	29.53	29.62	11121
2009-07-06	29.36	29.64	28.91	29.64	183664
2009-07-07	29.69	29.69	28.78	28.78	41828
2009-07-08	28.98	28.98	28.11	28.61	9764
2009-07-09	28.87	28.87	28.51	28.51	16171
2009-07-10	28.48	28.57	28.03	28.57	8246
2009-07-13	28.70	29.45	28.70	29.45	13314
2009-07-14	29.22	29.68	29.19	29.66	18347
2009-07-15	30.22	30.81	30.22	30.78	13332
2009-07-16	30.77	31.28	30.58	31.11	23350
2009-07-17	31.33	31.37	30.91	31.05	17777
2009-07-20	31.08	31.61	31.08	31.50	27480
2009-07-21	31.98	32.06	31.00	31.55	33863
2009-07-22	31.45	31.94	31.32	31.77	17063
2009-07-23	31.91	32.97	31.78	32.78	29966
2009-07-24	32.50	32.93	32.42	32.93	30945
2009-07-27	32.97	33.13	32.67	33.09	11016
2009-07-28	33.06	33.80	32.76	33.10	12156
2009-07-29	33.11	33.16	32.75	32.93	27250
2009-07-30	33.51	34.03	33.50	33.51	11722
2009-07-31	33.59	34.01	33.56	33.68	29979
2009-08-03	34.09	34.28	33.75	34.28	24230
2009-08-04	33.87	35.59	33.87	34.69	11962
2009-08-05	34.83	35.19	34.16	34.74	12574
2009-08-06	35.00	35.11	34.37	34.37	16785
2009-08-07	35.00	36.26	34.97	35.74	17504
2009-08-10	35.39	35.90	35.39	35.67	44330
2009-08-11	35.42	35.42	34.76	34.98	28147
2009-08-12	35.04	35.84	35.04	35.58	23714
2009-08-13	35.80	35.80	35.26	35.61	70017
2009-08-14	35.49	35.49	34.42	34.90	28002
2009-08-17	34.10	34.10	33.65	33.76	21687
2009-08-18	34.14	34.35	33.71	34.23	20331
2009-08-19	33.71	34.44	33.61	34.34	59208
2009-08-20	34.20	35.15	34.20	34.99	16376
2009-08-21	35.50	36.09	35.50	36.01	25216
2009-08-24	36.16	36.43	35.76	35.89	22701
2009-08-25	36.00	36.45	35.53	36.15	23912
2009-08-26	36.31	36.36	36.02	36.21	16551
2009-08-27	36.02	36.47	35.52	36.30	13687
2009-08-28	36.93	36.93	36.01	36.32	10864
2009-08-31	35.95	36.70	35.46	35.64	37775
2009-09-01	35.45	36.35	34.20	34.70	15592
2009-09-02	34.38	34.58	34.24	34.25	17068
2009-09-03	34.61	34.75	33.98	34.75	26220
2009-09-04	34.79	35.22	34.47	35.22	14404
2009-09-08	35.68	35.71	35.41	35.62	8647
2009-09-09	35.72	36.44	35.61	36.28	16685
2009-09-10	36.29	36.70	36.00	36.66	21005
2009-09-11	36.80	38.96	35.61	36.79	30645
2009-09-14	36.41	37.11	36.41	37.08	15073
2009-09-15	37.18	37.82	37.15	37.75	9716
2009-09-16	37.93	38.64	37.82	38.50	30417
2009-09-17	38.60	39.11	38.27	38.52	9902
2009-09-18	38.70	38.87	38.23	38.54	13145
2009-09-21	37.90	38.14	37.64	38.05	13792
2009-09-22	38.17	38.68	38.15	38.49	16409
2009-09-23	38.43	38.99	38.00	38.00	16019
2009-09-24	38.07	39.00	36.99	37.23	15956
2009-09-25	37.01	38.99	36.75	37.00	19227
2009-09-28	37.34	39.00	37.18	38.23	17512
2009-09-29	37.97	38.36	37.97	38.08	11596
2009-09-30	38.96	38.96	37.19	37.79	20175
2009-10-01	38.05	38.05	36.40	36.54	37105
2009-10-02	36.09	36.48	35.63	36.13	19357
2009-10-05	36.43	37.04	35.78	36.97	225194
2009-10-06	37.35	37.83	36.00	37.48	85981
2009-10-07	37.36	37.45	37.25	37.41	13672
2009-10-08	37.68	38.12	37.58	37.70	16483
2009-10-09	37.58	38.18	37.58	38.10	12448
2009-10-12	38.49	38.49	37.96	38.04	20175
2009-10-13	38.06	38.06	37.49	37.75	12141
2009-10-14	38.38	38.68	38.11	38.65	36894
2009-10-15	38.56	38.77	38.43	38.73	23753
2009-10-16	38.42	38.67	37.86	38.21	16635
2009-10-19	38.39	38.77	38.11	38.51	19010
2009-10-20	38.46	39.16	37.85	38.05	19434
2009-10-21	38.09	38.55	37.49	37.53	15524
2009-10-22	37.31	38.35	37.15	38.28	26838
2009-10-23	38.55	38.55	37.46	37.48	33006
2009-10-26	37.47	38.25	37.15	37.47	54199
2009-10-27	37.50	37.69	37.00	37.00	31206
2009-10-28	37.03	37.07	35.72	35.74	20433
2009-10-29	35.85	36.77	35.73	36.54	24875
2009-10-30	36.20	36.26	35.32	35.42	38435
2009-11-02	35.54	35.88	34.87	35.42	39573
2009-11-03	35.26	35.81	35.12	35.80	31065
2009-11-04	36.10	36.14	35.30	35.37	39863
2009-11-05	35.83	36.39	35.83	36.37	12983
2009-11-06	35.96	36.43	35.96	36.24	10204
2009-11-09	36.65	37.09	36.65	37.09	20213
2009-11-10	36.89	37.20	36.52	36.74	43536
2009-11-11	37.02	37.43	36.85	37.13	40473
2009-11-12	37.16	37.28	36.34	36.51	24966
2009-11-13	36.65	36.92	36.25	36.64	4444
2009-11-16	37.13	37.98	37.13	37.72	15020
2009-11-17	37.65	37.84	37.38	37.70	18195
2009-11-18	37.49	37.68	37.34	37.68	10468
2009-11-19	37.48	37.48	36.77	36.93	9998
2009-11-20	36.53	36.96	36.53	36.86	12375
2009-11-23	37.50	37.85	37.20	37.33	21228
2009-11-24	37.41	37.41	37.00	37.22	34505
2009-11-25	37.50	37.50	37.30	37.33	14987
2009-11-27	36.84	36.84	36.07	36.58	22018
2009-11-30	36.23	36.58	35.73	36.58	12063
2009-12-01	37.02	37.29	36.87	37.07	2361
2009-12-02	37.10	37.76	37.10	37.52	4593
2009-12-03	37.70	37.95	37.04	37.05	27442
2009-12-04	37.92	38.33	37.42	38.18	42051
2009-12-07	38.09	38.45	38.02	38.22	37453
2009-12-08	37.91	38.19	37.68	37.89	25751
2009-12-09	37.92	37.97	37.51	37.81	20983
2009-12-10	38.46	38.46	37.36	37.54	8252
2009-12-11	37.67	38.04	37.54	38.04	11155
2009-12-14	38.23	38.58	37.90	38.58	9297
2009-12-15	38.36	38.64	38.25	38.31	11872
2009-12-16	38.53	38.69	38.36	38.57	15902
2009-12-17	38.11	38.34	38.00	38.21	27346
2009-12-18	38.40	38.58	38.10	38.57	54353
2009-12-21	38.85	38.85	38.12	38.36	58457
2009-12-22	38.19	38.63	38.19	38.63	44325
2009-12-23	38.67	39.06	38.67	39.05	26662
2009-12-24	39.20	39.20	39.08	39.20	11065
2009-12-28	39.16	39.29	39.08	39.18	17116
2009-12-29	39.46	39.46	39.18	39.20	8813
2009-12-30	40.00	40.00	38.18	39.15	12872
2009-12-31	39.47	39.47	38.80	38.80	7285
2010-01-04	38.78	39.62	38.78	39.55	19599
2010-01-05	39.53	39.57	39.29	39.29	15165
2010-01-06	39.37	39.47	39.17	39.18	14027
2010-01-07	39.00	39.50	38.91	39.49	10354
2010-01-08	39.17	39.79	39.17	39.52	15819
2010-01-11	39.96	39.96	39.52	39.68	6429
2010-01-12	39.48	39.59	39.19	39.37	11198
2010-01-13	39.51	39.78	39.19	39.74	7791
2010-01-14	40.04	40.04	39.64	40.00	6090
2010-01-15	40.00	40.09	39.26	39.55	14933
2010-01-19	39.54	40.32	39.54	40.32	6220
2010-01-20	40.16	41.49	39.40	39.82	36876
2010-01-21	39.92	40.04	39.16	39.30	35435
2010-01-22	39.34	39.46	38.60	38.67	22528
2010-01-25	39.79	39.86	38.56	38.85	22012
2010-01-26	38.66	38.85	37.51	38.34	20725
2010-01-27	38.30	38.95	36.90	38.77	15594
2010-01-28	39.02	39.02	38.12	38.36	15785
2010-01-29	38.35	38.83	37.36	37.96	53216
2010-02-01	38.04	38.36	38.04	38.15	14565
2010-02-02	38.41	38.53	38.24	38.52	6472
2010-02-03	38.45	38.52	37.96	38.11	17302
2010-02-04	37.54	38.15	37.02	37.05	59991
2010-02-05	37.03	37.34	36.70	37.25	33475
2010-02-08	37.29	37.31	36.74	36.74	23727
2010-02-09	37.31	37.33	36.83	37.09	22368
2010-02-10	36.83	37.27	36.68	37.18	29911
2010-02-11	37.05	37.69	37.05	37.69	13203
2010-02-12	37.12	37.81	37.12	37.81	4981
2010-02-16	38.18	38.49	38.13	38.49	16600
2010-02-17	38.73	38.77	38.61	38.76	13688
2010-02-18	38.86	39.35	38.86	39.35	20632
2010-02-19	39.33	39.66	39.30	39.59	19183
2010-02-22	39.57	39.75	39.52	39.73	81113
2010-02-23	39.65	39.71	39.33	39.33	12232
2010-02-24	39.98	39.98	39.50	39.70	16122
2010-02-25	39.41	39.69	39.25	39.74	21893
2010-02-26	39.88	39.88	39.38	39.62	7788
2010-03-01	39.78	40.15	39.78	40.04	72121
2010-03-02	40.30	40.53	40.20	40.38	119193
2010-03-03	40.47	40.75	40.39	40.42	22680
2010-03-04	40.63	40.74	40.45	40.68	13962
2010-03-05	41.07	41.55	40.99	41.43	15165
2010-03-08	41.98	41.98	41.54	41.78	93552
2010-03-09	41.70	42.12	41.68	41.90	48630
2010-03-10	41.90	42.30	41.90	42.19	30086
2010-03-11	42.08	42.30	42.02	42.30	32638
2010-03-12	42.41	42.52	42.12	42.31	37189
2010-03-15	42.42	42.48	42.05	42.31	17493
2010-03-16	42.41	42.75	42.24	42.72	49650
2010-03-17	42.86	43.17	42.68	43.03	30513
2010-03-18	43.06	43.23	42.91	42.92	74067
2010-03-19	42.99	42.99	42.44	42.73	44963
2010-03-22	42.62	43.38	42.45	43.33	45876
2010-03-23	43.35	43.68	43.10	43.60	44009
2010-03-24	43.45	43.50	43.11	43.20	12365
2010-03-25	43.36	43.82	43.01	43.07	20625
2010-03-26	43.22	43.40	42.87	42.89	39076
2010-03-29	43.44	43.64	42.01	42.68	21060
2010-03-30	42.86	42.87	42.59	42.77	13885
2010-03-31	42.47	43.11	42.47	42.63	27113
2010-04-01	42.86	43.08	42.38	42.85	72064
2010-04-05	43.70	43.70	42.75	43.63	206324
2010-04-06	43.90	44.09	43.46	43.95	85553
2010-04-07	43.95	44.08	43.58	43.88	51373
2010-04-08	43.68	43.98	43.49	43.73	23951
2010-04-09	43.88	44.05	43.70	44.03	108028
2010-04-12	44.11	44.27	43.86	44.23	72773
2010-04-13	44.78	44.78	43.75	44.38	33621
2010-04-14	44.65	45.14	44.51	45.14	36943
2010-04-15	45.17	45.20	44.96	45.14	24184
2010-04-16	45.10	45.10	44.36	44.58	16111
2010-04-19	44.40	44.70	44.00	44.57	28042
2010-04-20	44.88	45.17	44.66	45.17	54168
2010-04-21	45.40	45.51	44.99	45.46	156309
2010-04-22	45.16	46.00	44.97	46.00	30990
2010-04-23	46.00	46.43	45.88	46.43	39564
2010-04-26	46.43	46.70	46.29	46.30	52770
2010-04-27	46.00	46.48	45.28	45.34	31483
2010-04-28	45.57	45.70	44.88	45.34	22200
2010-04-29	45.73	46.57	45.50	46.57	20418
2010-04-30	46.59	46.78	45.18	45.18	37286
2010-05-03	45.50	46.33	45.50	46.33	14509
2010-05-04	45.75	45.75	44.79	45.01	97653
2010-05-05	44.54	44.85	44.11	44.34	121763
2010-05-06	44.19	44.99	0.15	43.06	142199
2010-05-07	42.20	42.80	41.63	41.79	236422
2010-05-10	42.79	44.99	42.53	44.08	67819
2010-05-11	43.44	44.91	43.44	44.34	40014
2010-05-12	44.64	45.53	44.46	45.51	84765
2010-05-13	45.30	45.62	44.95	45.15	73471
2010-05-14	44.94	44.94	43.87	44.34	85149
2010-05-17	44.58	44.91	43.55	44.52	31681
2010-05-18	45.13	45.13	43.60	43.69	29755
2010-05-19	43.42	43.90	42.60	43.22	53027
2010-05-20	42.29	42.43	40.94	41.01	123879
2010-05-21	40.26	41.75	39.15	41.52	72741
2010-05-24	41.51	41.61	40.91	40.91	32650
2010-05-25	39.97	40.79	39.43	40.69	32996
2010-05-26	41.04	41.60	40.75	40.89	25200
2010-05-27	41.81	42.62	41.55	42.59	28271
2010-05-28	42.52	42.52	41.86	42.04	31250
2010-06-01	41.58	41.99	40.89	40.89	21914
2010-06-02	40.95	41.86	40.74	41.86	12351
2010-06-03	41.96	42.28	41.75	42.13	41375
2010-06-04	41.73	41.73	40.01	40.12	36154
2010-06-07	40.33	40.48	39.53	39.54	49001
2010-06-08	39.55	39.75	38.80	39.52	59235
2010-06-09	39.81	40.28	39.43	39.57	27832
2010-06-10	40.16	40.80	40.04	40.80	10773
2010-06-11	40.47	41.31	40.29	41.30	24445
2010-06-14	41.82	42.12	41.49	41.55	75140
2010-06-15	41.89	42.51	41.71	42.51	59350
2010-06-16	42.40	42.68	42.01	42.38	42792
2010-06-17	42.52	42.64	42.00	42.42	86045
2010-06-18	42.65	42.67	42.25	42.42	26861
2010-06-21	42.97	43.14	41.91	42.12	52149
2010-06-22	42.23	42.50	41.39	41.39	35579
2010-06-23	41.38	41.58	40.72	41.19	23131
2010-06-24	40.93	41.30	40.61	40.73	31961
2010-06-25	40.72	41.57	40.61	41.37	13814
2010-06-28	41.24	41.33	40.76	41.00	11410
2010-06-29	40.39	40.39	39.46	39.69	17900
2010-06-30	39.52	40.13	39.15	39.15	51552
2010-07-01	39.16	39.45	38.13	39.06	86081
2010-07-02	39.19	39.39	38.37	38.69	35663
2010-07-06	39.06	39.47	37.87	38.06	46642
2010-07-07	38.15	39.34	37.72	39.34	40080
2010-07-08	39.77	39.95	39.38	39.95	19831
2010-07-09	40.02	40.54	39.97	40.54	32748
2010-07-12	40.48	40.59	39.92	40.06	48312
2010-07-13	40.57	41.35	40.55	41.25	39286
2010-07-14	41.21	41.26	40.80	41.10	18153
2010-07-15	41.13	41.13	40.29	40.62	16635
2010-07-16	40.46	40.46	39.24	39.31	24874
2010-07-19	39.28	39.62	38.91	39.48	38904
2010-07-20	38.99	40.25	38.99	40.25	38968
2010-07-21	40.52	40.52	39.31	39.42	16779
2010-07-22	40.07	40.78	40.07	40.77	14449
2010-07-23	40.60	41.58	40.49	41.58	13793
2010-07-26	41.79	42.34	41.57	42.34	27061
2010-07-27	42.66	42.86	42.37	42.45	25560
2010-07-28	42.50	42.58	41.86	41.88	19844
2010-07-29	42.47	42.47	41.34	41.97	21595
2010-07-30	41.69	42.38	41.50	41.90	54894
2010-08-02	42.69	42.70	42.21	42.57	122942
2010-08-03	42.53	42.65	41.94	42.28	20891
2010-08-04	42.50	42.66	42.38	42.59	54251
2010-08-05	42.43	42.51	42.07	42.07	70244
2010-08-06	41.51	41.76	40.95	41.73	53922
2010-08-09	41.94	42.32	41.70	42.27	21141
2010-08-10	41.85	41.94	41.41	41.84	116737
2010-08-11	40.69	40.85	40.02	40.09	39884
2010-08-12	39.36	40.08	39.36	39.96	19218
2010-08-13	39.75	39.80	39.47	39.62	41212
2010-08-16	39.28	39.95	39.16	39.82	36428
2010-08-17	40.19	40.71	39.91	40.43	22017
2010-08-18	40.32	40.84	40.26	40.53	23169
2010-08-19	40.27	40.41	39.33	39.37	59530
2010-08-20	39.20	39.44	38.82	39.36	14788
2010-08-23	39.50	39.50	39.03	39.03	18615
2010-08-24	38.47	39.14	37.88	38.86	82498
2010-08-25	38.46	39.49	38.35	39.36	54208
2010-08-26	39.38	39.73	39.01	39.09	43696
2010-08-27	39.40	40.07	38.94	40.03	27768
2010-08-30	39.85	39.89	39.20	39.20	10732
2010-08-31	39.12	39.59	38.85	39.22	24227
2010-09-01	39.77	40.45	39.68	40.45	45006
2010-09-02	40.37	40.85	40.33	40.77	43544
2010-09-03	41.20	41.48	40.99	41.39	64237
2010-09-07	41.27	41.27	40.61	40.63	27342
2010-09-08	40.70	41.16	40.63	40.77	62496
2010-09-09	41.27	41.39	40.68	40.98	17606
2010-09-10	41.11	41.36	40.98	41.12	14208
2010-09-13	41.42	42.11	41.42	42.03	11144
2010-09-14	41.99	42.00	41.67	41.75	14998
2010-09-15	41.66	41.94	41.38	41.87	15667
2010-09-16	41.91	41.91	41.25	41.45	13625
2010-09-17	41.61	41.79	41.23	41.71	16701
2010-09-20	41.50	42.38	41.07	42.38	67944
2010-09-21	42.32	42.38	41.91	41.96	42779
2010-09-22	41.78	41.92	41.34	41.42	20547
2010-09-23	41.17	41.73	40.84	40.91	24845
2010-09-24	41.30	42.14	41.30	42.12	29274
2010-09-27	42.17	42.20	41.82	42.01	45072
2010-09-28	41.97	42.38	41.52	42.37	32564
2010-09-29	42.27	42.45	42.04	42.33	11650
2010-09-30	42.62	42.79	42.15	42.38	21798
2010-10-01	42.73	42.73	42.28	42.58	20722
2010-10-04	42.35	42.63	41.93	42.19	34999
2010-10-05	42.42	43.18	41.92	43.07	143749
2010-10-06	42.94	43.20	42.90	43.06	95885
2010-10-07	43.41	43.41	42.84	43.01	25732
2010-10-08	43.03	43.69	42.91	43.57	53322
2010-10-11	43.51	43.77	43.37	43.57	18945
2010-10-12	43.38	43.70	43.30	43.60	27931
2010-10-13	43.74	44.44	43.51	44.19	20562
2010-10-14	43.95	44.36	43.93	44.21	17600
2010-10-15	44.51	44.51	43.86	44.06	16779
2010-10-18	44.11	44.54	44.11	44.53	13878
2010-10-19	44.03	44.55	43.58	43.78	35756
2010-10-20	44.20	44.60	44.18	44.37	28302
2010-10-21	44.60	44.69	43.73	44.13	15244
2010-10-22	44.25	44.33	43.99	44.21	16535
2010-10-25	44.57	44.85	44.38	44.38	15549
2010-10-26	44.11	44.55	44.06	44.26	32924
2010-10-27	44.12	44.23	43.63	44.06	24261
2010-10-28	44.21	44.40	43.66	43.94	33003
2010-10-29	43.70	44.15	43.70	44.08	27601
2010-11-01	44.28	44.31	43.49	43.89	14676
2010-11-02	44.37	44.70	44.17	44.68	22692
2010-11-03	44.84	44.84	44.36	44.77	36054
2010-11-04	45.37	46.05	45.30	46.04	89756
2010-11-05	46.64	46.64	45.95	46.17	19692
2010-11-08	46.02	46.22	45.76	46.13	22769
2010-11-09	46.20	46.21	45.23	45.43	21510
2010-11-10	45.34	45.86	45.30	45.86	17418
2010-11-11	45.42	45.83	45.35	45.69	37223
2010-11-12	45.35	45.48	45.00	45.11	29423
2010-11-15	45.12	45.54	45.10	45.10	30153
2010-11-16	44.70	44.73	43.94	44.25	52859
2010-11-17	44.41	44.41	44.09	44.19	19994
2010-11-18	44.65	45.04	44.65	44.82	18126
2010-11-19	44.90	44.99	44.55	44.99	23607
2010-11-22	44.70	45.03	44.42	45.03	32173
2010-11-23	44.40	44.63	44.30	44.52	34820
2010-11-24	44.78	45.34	44.78	45.30	29361
2010-11-26	45.08	45.38	45.08	45.26	10878
2010-11-29	45.11	45.31	44.58	45.22	50707
2010-11-30	44.79	45.09	44.68	44.89	24874
2010-12-01	45.49	45.78	45.49	45.71	22986
2010-12-02	45.78	46.11	45.76	46.11	12068
2010-12-03	46.00	46.27	45.74	46.24	25345
2010-12-06	46.08	46.52	46.08	46.44	14920
2010-12-07	46.98	47.75	46.60	46.75	103915
2010-12-08	47.00	47.00	46.75	46.80	26307
2010-12-09	47.00	47.04	46.79	46.96	48546
2010-12-10	47.06	47.51	46.94	47.48	32551
2010-12-13	47.93	47.93	47.35	47.35	32484
2010-12-14	47.45	47.62	47.15	47.26	41391
2010-12-15	47.27	47.62	47.05	47.09	24321
2010-12-16	47.17	47.61	47.05	47.39	22494
2010-12-17	47.27	47.52	47.10	47.52	36685
2010-12-20	47.44	47.76	47.44	47.47	50193
2010-12-21	47.61	47.96	47.61	47.89	42337
2010-12-22	47.59	47.76	47.37	47.65	28599
2010-12-23	47.80	47.80	47.49	47.56	35037
2010-12-27	47.44	47.85	47.25	47.81	19209
2010-12-28	47.84	47.84	47.59	47.67	21671
2010-12-29	47.95	47.95	47.75	47.78	24936
2010-12-30	47.81	47.88	47.63	47.63	39118
2010-12-31	47.53	47.75	47.31	47.41	16994
2011-01-03	47.58	48.33	47.58	48.20	31363
2011-01-04	48.42	48.42	47.10	47.44	148053
2011-01-05	47.34	47.84	47.33	47.84	34857
2011-01-06	47.74	47.79	47.41	47.54	32299
2011-01-07	47.71	47.79	46.82	47.21	30742
2011-01-10	46.93	47.36	46.63	47.29	25210
2011-01-11	47.51	47.54	47.19	47.36	27857
2011-01-12	47.72	47.75	47.54	47.71	45867
2011-01-13	47.76	47.81	47.50	47.56	30576
2011-01-14	47.75	48.18	47.63	48.10	48301
2011-01-18	48.15	48.15	47.70	48.13	24076
2011-01-19	48.12	48.12	46.97	47.03	25095
2011-01-20	47.01	47.16	46.74	46.78	22172
2011-01-21	47.14	47.14	46.56	46.61	35833
2011-01-24	46.60	47.10	46.60	46.94	22160
2011-01-25	46.80	47.26	46.79	47.26	27392
2011-01-26	47.33	47.85	47.18	47.72	15132
2011-01-27	47.77	48.01	47.73	47.97	33629
2011-01-28	47.97	47.97	46.72	46.76	18050
2011-01-31	46.88	47.13	46.61	46.85	17259
2011-02-01	47.15	47.82	47.07	47.72	38817
2011-02-02	47.59	48.57	47.44	47.55	29487
2011-02-03	47.60	47.70	47.13	47.59	25366
2011-02-04	47.57	47.60	47.24	47.50	24653
2011-02-07	47.51	48.09	47.50	47.98	30072
2011-02-08	48.14	48.14	47.73	48.14	15798
2011-02-09	48.07	48.18	47.87	48.00	31848
2011-02-10	47.77	48.09	47.75	48.02	23476
2011-02-11	47.87	48.59	47.87	48.59	24464
2011-02-14	48.53	48.67	48.42	48.61	32876
2011-02-15	48.55	48.63	48.26	48.36	19614
2011-02-16	48.45	48.72	48.40	48.62	30376
2011-02-17	48.65	49.00	48.60	48.96	21502
2011-02-18	48.97	49.32	48.85	49.00	22610
2011-02-22	48.66	48.73	47.90	47.96	47311
2011-02-23	48.04	48.18	47.20	47.32	29624
2011-02-24	47.40	47.54	46.79	47.33	55173
2011-02-25	47.51	48.16	47.51	48.16	22286
2011-02-28	48.45	48.65	48.07	48.41	15140
2011-03-01	48.57	48.57	47.53	47.61	15386
2011-03-02	47.60	47.70	47.30	47.59	44736
2011-03-03	47.92	48.52	47.92	48.40	20520
2011-03-04	48.43	48.53	47.65	48.06	23795
2011-03-07	48.30	48.30	47.12	47.41	15664
2011-03-08	47.45	48.39	47.23	48.15	19210
2011-03-09	48.21	48.35	48.01	48.20	15823
2011-03-10	47.68	47.68	46.97	47.15	29756
2011-03-11	46.67	47.30	46.38	47.16	65701
2011-03-14	46.39	47.01	46.39	46.85	29511
2011-03-15	45.80	46.77	45.10	46.38	39541
2011-03-16	46.22	46.44	45.77	45.85	33463
2011-03-17	46.50	46.67	45.78	46.18	13104
2011-03-18	46.57	46.80	46.47	46.73	13102
2011-03-21	46.97	47.30	46.97	47.30	14546
2011-03-22	47.43	47.50	47.06	47.12	21874
2011-03-23	47.12	47.19	46.71	47.08	17436
2011-03-24	47.37	47.41	46.98	47.32	34275
2011-03-25	47.54	48.05	47.33	47.63	58900
2011-03-28	47.71	47.88	47.53	47.53	17419
2011-03-29	47.33	47.92	47.33	47.79	11913
2011-03-30	47.98	48.44	47.97	48.44	19443
2011-03-31	48.42	48.67	48.35	48.67	12387
2011-04-01	48.82	49.08	48.67	48.80	30329
2011-04-04	49.05	49.15	48.94	49.15	12570
2011-04-05	48.91	49.39	48.91	49.13	19022
2011-04-06	49.29	49.56	49.29	49.55	12119
2011-04-07	49.54	49.59	49.12	49.22	10105
2011-04-08	49.34	49.41	48.51	48.57	9944
2011-04-11	48.64	48.74	48.23	48.30	11298
2011-04-12	48.06	48.15	47.88	47.93	10247
2011-04-13	48.05	48.07	47.40	47.58	25175
2011-04-14	47.36	47.97	47.17	47.95	12269
2011-04-15	47.92	48.40	47.87	48.33	34686
2011-04-18	47.95	47.95	47.54	47.79	17168
2011-04-19	48.01	48.14	47.63	47.67	13780
2011-04-20	48.31	48.39	48.16	48.30	16820
2011-04-21	48.54	48.55	48.27	48.55	15621
2011-04-25	48.44	48.55	48.30	48.49	17400
2011-04-26	48.58	49.23	48.58	49.10	17798
2011-04-27	49.10	49.31	49.00	49.27	10001
2011-04-28	49.61	49.61	49.29	49.61	21262
2011-04-29	49.58	49.69	49.38	49.56	15315
2011-05-02	49.82	49.82	49.16	49.16	14265
2011-05-03	49.09	49.35	48.62	48.93	8966
2011-05-04	49.00	49.00	48.37	48.46	22002
2011-05-05	48.18	48.80	48.00	48.12	23436
2011-05-06	48.62	48.79	48.11	48.21	12461
2011-05-09	48.10	48.57	48.02	48.57	8598
2011-05-10	48.85	49.34	48.85	49.33	22791
2011-05-11	49.29	49.29	48.54	48.77	24158
2011-05-12	48.43	49.16	48.35	48.96	11906
2011-05-13	49.05	49.05	48.24	48.43	12032
2011-05-16	48.25	48.48	47.86	47.86	31615
2011-05-17	47.65	47.94	47.45	47.87	20608
2011-05-18	47.95	48.32	47.80	48.31	15017
2011-05-19	48.65	48.65	48.11	48.42	13795
2011-05-20	48.42	48.42	47.93	48.09	35321
2011-05-23	47.49	47.65	47.32	47.45	26034
2011-05-24	47.40	47.54	47.10	47.13	20055
2011-05-25	47.21	47.62	46.98	47.44	14125
2011-05-26	47.30	48.00	47.23	48.00	17936
2011-05-27	47.96	48.37	47.96	48.14	15589
2011-05-31	48.65	48.88	48.42	48.88	10535
2011-06-01	48.87	48.87	47.60	47.60	16485
2011-06-02	47.69	47.75	47.10	47.25	39472
2011-06-03	46.75	47.12	46.52	46.76	18657
2011-06-06	46.70	46.80	46.12	46.44	50655
2011-06-07	46.65	46.86	46.50	46.56	8844
2011-06-08	46.50	46.66	46.32	46.35	29608
2011-06-09	46.49	46.71	46.35	46.48	11384
2011-06-10	46.24	46.24	45.57	45.67	147173
2011-06-13	45.85	45.99	45.58	45.70	136772
2011-06-14	46.33	46.64	46.24	46.47	28219
2011-06-15	46.28	46.30	45.68	45.87	24996
2011-06-16	45.98	46.43	45.70	46.17	35602
2011-06-17	46.68	46.76	46.29	46.37	28309
2011-06-20	46.28	46.92	46.28	46.75	102898
2011-06-21	47.09	47.52	47.01	47.51	155433
2011-06-22	46.98	47.19	46.67	46.67	35390
2011-06-23	46.36	46.57	45.74	46.50	21091
2011-06-24	46.58	46.81	46.26	46.40	14155
2011-06-27	46.36	46.86	46.34	46.86	16846
2011-06-28	47.05	47.17	46.91	47.17	29953
2011-06-29	47.50	47.50	47.09	47.35	20763
2011-06-30	47.57	47.74	47.38	47.64	54244
2011-07-01	47.76	48.37	47.64	48.24	32168
2011-07-05	48.41	48.43	48.10	48.37	14153
2011-07-06	48.32	48.70	48.25	48.56	21251
2011-07-07	49.22	49.47	48.93	49.39	24446
2011-07-08	49.15	49.15	48.66	49.07	13731
2011-07-11	48.67	48.67	48.20	48.20	13763
2011-07-12	48.22	48.76	48.20	48.36	38397
2011-07-13	48.57	48.91	48.32	48.32	15759
2011-07-14	48.62	48.62	47.77	47.90	13495
2011-07-15	48.03	48.09	47.83	47.99	15562
2011-07-18	47.90	47.90	47.11	47.40	34442
2011-07-19	47.70	48.18	47.59	48.11	79032
2011-07-20	48.16	48.20	47.90	48.13	14278
2011-07-21	48.32	48.72	48.32	48.65	27784
2011-07-22	48.51	48.51	48.15	48.40	19488
2011-07-25	48.22	48.34	47.58	47.91	21669
2011-07-26	47.86	47.92	46.58	47.52	21270
2011-07-27	47.28	47.28	46.37	46.42	20051
2011-07-28	46.43	46.85	46.27	46.32	14355
2011-07-29	46.00	46.52	45.57	46.32	54695
2011-08-01	46.85	46.85	45.90	46.25	24315
2011-08-02	46.00	46.40	45.07	45.07	31928
2011-08-03	45.02	45.39	44.04	45.28	76286
2011-08-04	44.86	44.90	43.29	43.29	107929
2011-08-05	43.65	43.86	41.86	42.75	131579
2011-08-08	41.48	42.38	39.46	39.46	218049
2011-08-09	40.21	41.82	38.50	41.82	116058
2011-08-10	40.88	41.42	39.68	39.68	46010
2011-08-11	39.88	42.19	39.88	41.61	87297
2011-08-12	42.12	42.25	41.28	41.43	56491
2011-08-15	41.96	42.56	41.96	42.50	22805
2011-08-16	42.21	42.76	41.80	42.17	29828
2011-08-17	42.47	42.80	42.06	42.36	38385
2011-08-18	41.22	41.31	40.20	40.46	38298
2011-08-19	39.81	40.93	39.45	39.86	27985
2011-08-22	40.66	40.66	39.55	39.85	36995
2011-08-23	40.06	41.39	39.94	41.34	30032
2011-08-24	42.17	42.17	41.38	42.02	17051
2011-08-25	42.49	42.83	40.98	41.14	17134
2011-08-26	40.89	41.75	40.32	41.64	11678
2011-08-29	42.19	43.59	42.19	43.59	27760
2011-08-30	43.47	43.80	42.77	43.59	33080
2011-08-31	43.84	44.01	43.32	43.57	56408
2011-09-01	43.61	43.82	42.37	42.48	14185
2011-09-02	41.71	41.93	41.01	41.08	16530
2011-09-06	39.97	41.05	39.97	41.05	33946
2011-09-07	41.64	42.50	41.53	42.50	17280
2011-09-08	42.22	42.61	41.51	41.71	20732
2011-09-09	41.29	41.51	40.35	40.67	32218
2011-09-12	40.09	40.95	40.09	40.91	21710
2011-09-13	41.34	41.57	41.03	41.47	26762
2011-09-14	41.90	42.53	41.37	42.12	46017
2011-09-15	42.52	42.64	42.01	42.59	46779
2011-09-16	42.93	43.16	42.39	42.77	26640
2011-09-19	42.31	42.31	41.68	41.98	23637
2011-09-20	42.09	42.52	41.63	41.63	10851
2011-09-21	41.48	41.78	40.00	40.00	32334
2011-09-22	38.76	39.75	38.67	39.33	30235
2011-09-23	39.18	39.83	38.93	39.64	33309
2011-09-26	39.71	39.84	39.00	39.84	25394
2011-09-27	40.95	41.59	40.68	40.75	35261
2011-09-28	40.82	40.82	39.56	39.56	33662
2011-09-29	40.29	40.76	39.51	39.58	12117
2011-09-30	39.23	40.40	39.23	39.40	27970
2011-10-03	39.18	39.87	37.60	37.64	89088
2011-10-04	37.31	39.76	37.15	39.76	72292
2011-10-05	40.08	40.34	39.49	40.15	25884
2011-10-06	40.09	41.03	39.90	41.03	38000
2011-10-07	41.11	41.11	39.71	39.75	14631
2011-10-10	40.45	41.37	40.44	41.37	36653
2011-10-11	41.24	41.59	41.24	41.54	17732
2011-10-12	41.81	42.64	41.81	42.35	25102
2011-10-13	42.12	42.36	41.47	42.03	7760
2011-10-14	42.42	42.73	42.05	42.59	11783
2011-10-17	42.36	42.47	41.42	41.42	7340
2011-10-18	41.57	42.95	41.57	42.75	17062
2011-10-19	42.66	42.90	42.00	42.13	60573
2011-10-20	42.19	42.28	41.29	42.27	32813
2011-10-21	42.69	43.25	42.50	43.20	30202
2011-10-24	43.33	44.37	43.23	44.27	27515
2011-10-25	43.45	43.66	43.09	43.13	39110
2011-10-26	43.62	43.91	42.71	43.64	21672
2011-10-27	45.16	46.16	44.46	45.71	52359
2011-10-28	45.92	45.94	45.34	45.52	26692
2011-10-31	44.77	45.26	44.49	44.50	42235
2011-11-01	43.64	43.88	42.52	42.75	53817
2011-11-02	43.62	44.03	43.22	43.89	18221
2011-11-03	44.42	44.96	43.46	44.89	22934
2011-11-04	44.56	44.74	43.49	44.65	58044
2011-11-07	44.66	44.73	43.77	44.60	55478
2011-11-08	45.12	45.37	44.20	45.32	17059
2011-11-09	44.34	44.34	43.20	43.23	88004
2011-11-10	43.82	43.82	43.25	43.51	19064
2011-11-11	43.95	44.56	43.95	44.56	13231
2011-11-14	44.41	44.43	43.50	43.75	9473
2011-11-15	43.60	44.63	43.32	44.37	27328
2011-11-16	44.06	44.76	43.78	43.86	50099
2011-11-17	43.77	44.22	43.15	43.52	47549
2011-11-18	43.58	43.76	43.29	43.71	21688
2011-11-21	42.82	42.93	42.40	42.66	31793
2011-11-22	42.32	42.76	42.09	42.16	72103
2011-11-23	41.93	41.93	40.96	40.97	53566
2011-11-25	40.89	41.38	40.63	40.65	18802
2011-11-28	42.34	42.34	41.61	41.73	31013
2011-11-29	42.12	42.22	41.70	41.99	20959
2011-11-30	43.47	44.43	43.29	44.43	55145
2011-12-01	44.28	44.49	43.88	43.88	21505
2011-12-02	44.38	44.64	44.10	44.15	14223
2011-12-05	44.80	45.05	44.46	44.80	21993
2011-12-06	44.86	45.14	44.50	44.86	52407
2011-12-07	44.67	45.06	44.00	44.96	28444
2011-12-08	44.33	44.43	43.48	43.48	31945
2011-12-09	43.64	44.94	43.64	44.69	19175
2011-12-12	44.22	44.22	43.69	44.17	22089
2011-12-13	44.66	44.80	43.38	43.45	41018
2011-12-14	43.21	43.62	43.09	43.21	26965
2011-12-15	43.85	43.95	43.49	43.78	19222
2011-12-16	44.15	44.65	43.78	44.07	34407
2011-12-19	44.29	44.76	43.26	43.27	29367
2011-12-20	44.22	44.94	44.22	44.86	33030
2011-12-21	44.50	45.04	44.25	44.90	38556
2011-12-22	45.16	45.46	45.08	45.08	20812
2011-12-23	45.27	45.43	45.21	45.36	24492
2011-12-27	45.13	45.70	45.07	45.51	23785
2011-12-28	45.59	45.81	44.59	44.59	24442
2011-12-29	44.93	45.28	44.70	45.26	54318
2011-12-30	45.22	45.34	44.89	44.89	82943
2012-01-03	45.90	46.10	45.50	45.72	51255
2012-01-04	45.52	45.66	45.21	45.51	42375
2012-01-05	45.28	45.98	44.82	45.75	100877
2012-01-06	45.87	45.96	45.34	45.65	50426
2012-01-09	45.73	45.81	45.41	45.70	60002
2012-01-10	46.25	46.94	46.14	46.16	61016
2012-01-11	46.09	46.52	45.93	46.45	54268
2012-01-12	46.67	46.69	46.14	46.65	42164
2012-01-13	46.26	46.41	46.00	46.33	28278
2012-01-17	46.73	46.77	46.33	46.48	45962
2012-01-18	46.43	47.17	46.34	47.17	28085
2012-01-19	47.37	47.42	47.09	47.37	39144
2012-01-20	47.44	47.70	47.25	47.70	25622
2012-01-23	47.63	47.93	47.33	47.59	30174
2012-01-24	47.38	47.82	47.15	47.77	36232
2012-01-25	47.80	48.20	47.58	48.11	84951
2012-01-26	48.30	48.37	47.84	47.99	22530
2012-01-27	47.85	48.22	47.85	48.19	53251
2012-01-30	47.83	48.09	47.58	47.87	65927
2012-01-31	48.16	48.27	47.52	47.75	37784
2012-02-01	48.04	48.81	48.04	48.72	63483
2012-02-02	48.91	49.09	48.71	48.86	54844
2012-02-03	49.50	49.97	49.39	49.87	67549
2012-02-06	49.67	49.74	49.36	49.58	65151
2012-02-07	49.41	49.74	49.33	49.49	30214
2012-02-08	49.55	49.72	49.16	49.48	23732
2012-02-09	49.61	49.61	49.05	49.26	32074
2012-02-10	48.80	48.92	48.40	48.54	36992
2012-02-13	49.10	49.26	48.82	49.17	28528
2012-02-14	48.96	49.03	48.48	48.82	24143
2012-02-15	49.08	49.20	48.31	48.37	102845
2012-02-16	48.46	49.42	48.46	49.33	49151
2012-02-17	49.65	49.69	49.33	49.49	51436
2012-02-21	49.44	49.82	49.02	49.27	25804
2012-02-22	49.03	49.24	48.71	48.76	33429
2012-02-23	48.79	49.33	48.63	49.32	81697
2012-02-24	49.32	49.32	48.96	49.01	45122
2012-02-27	48.64	49.13	48.30	49.02	51879
2012-02-28	49.06	49.19	48.62	48.78	29772
2012-02-29	49.01	49.28	48.18	48.18	27601
2012-03-01	48.37	48.81	48.26	48.26	34319
2012-03-02	48.30	48.46	47.50	47.68	31080
2012-03-05	47.56	47.98	47.35	47.96	22092
2012-03-06	47.47	47.52	46.98	47.14	57194
2012-03-07	47.34	47.57	47.17	47.56	17042
2012-03-08	47.91	48.03	47.52	48.00	22726
2012-03-09	47.95	48.83	47.95	48.55	17212
2012-03-12	48.64	48.69	48.39	48.53	27689
2012-03-13	48.93	49.56	48.81	49.56	56128
2012-03-14	49.58	49.72	49.01	49.19	53388
2012-03-15	49.14	49.56	48.89	49.56	119559
2012-03-16	49.65	49.68	49.35	49.48	26043
2012-03-19	49.40	50.16	49.36	49.83	29960
2012-03-20	49.53	49.69	49.31	49.48	22355
2012-03-21	49.54	49.66	49.33	49.34	25015
2012-03-22	48.98	49.08	48.62	48.80	32425
2012-03-23	48.92	49.30	48.52	49.27	22905
2012-03-26	49.35	49.67	49.31	49.59	28615
2012-03-27	49.70	49.78	49.44	49.44	33662
2012-03-28	49.45	49.52	48.99	49.27	25256
2012-03-29	48.98	49.23	48.65	49.21	15429
2012-03-30	49.47	49.47	48.93	49.09	51202
2012-04-02	48.96	49.65	48.96	49.61	166145
2012-04-03	49.58	49.73	49.16	49.32	37566
2012-04-04	48.91	48.92	48.44	48.66	143324
2012-04-05	48.49	48.59	48.29	48.44	29366
2012-04-09	47.67	47.88	47.47	47.70	29543
2012-04-10	47.67	47.67	46.62	46.70	91738
2012-04-11	47.07	47.40	46.76	47.40	34352
2012-04-12	47.45	48.04	47.45	47.98	29833
2012-04-13	47.74	47.79	47.22	47.24	11875
2012-04-16	47.46	47.87	47.17	47.63	23654
2012-04-17	47.98	48.63	47.98	48.26	19795
2012-04-18	48.02	48.02	47.63	47.80	19599
2012-04-19	47.87	48.13	47.37	47.56	26606
2012-04-20	47.78	48.32	47.78	48.02	21422
2012-04-23	47.41	47.41	47.00	47.33	36399
2012-04-24	47.32	47.91	47.31	47.83	21793
2012-04-25	48.58	48.58	48.18	48.35	21519
2012-04-26	48.26	48.74	48.17	48.65	20029
2012-04-27	48.83	49.12	48.42	49.07	29471
2012-04-30	49.03	49.03	48.52	48.52	27334
2012-05-01	48.61	49.34	48.50	48.50	26287
2012-05-02	48.15	49.21	48.05	48.59	21049
2012-05-03	48.73	48.75	48.03	48.20	21672
2012-05-04	47.94	47.94	47.38	47.49	21564
2012-05-07	47.24	47.79	47.16	47.64	53259
2012-05-08	47.33	47.85	47.31	47.84	25569
2012-05-09	47.34	47.79	47.33	47.68	21610
2012-05-10	48.01	48.02	47.60	47.80	20459
2012-05-11	47.45	48.54	47.45	47.68	21760
2012-05-14	47.27	47.44	47.08	47.17	34224
2012-05-15	47.15	47.45	46.96	47.06	40162
2012-05-16	47.26	47.73	46.78	46.82	68075
2012-05-17	46.86	46.86	45.91	45.91	30216
2012-05-18	45.94	46.29	45.33	45.39	44126
2012-05-21	45.62	46.18	45.48	46.18	40117
2012-05-22	46.21	47.11	45.68	45.97	29499
2012-05-23	45.53	46.36	45.22	46.12	60664
2012-05-24	46.10	46.38	45.81	46.24	28909
2012-05-25	46.42	46.52	46.22	46.38	12948
2012-05-29	46.66	46.85	46.40	46.81	12478
2012-05-30	46.73	46.73	46.08	46.13	22546
2012-05-31	46.11	46.99	45.68	46.14	35046
2012-06-01	45.37	45.61	45.09	45.11	18017
2012-06-04	45.21	45.25	44.67	45.07	34931
2012-06-05	44.84	45.48	44.84	45.45	20306
2012-06-06	45.82	46.68	45.82	46.42	12144
2012-06-07	47.08	47.22	46.39	46.39	37676
2012-06-08	46.27	46.98	46.22	46.92	34499
2012-06-11	47.58	47.58	45.94	45.95	38397
2012-06-12	46.11	46.45	45.74	46.45	25843
2012-06-13	46.45	46.76	45.98	46.04	10712
2012-06-14	46.19	46.80	46.19	46.72	18713
2012-06-15	46.80	47.21	46.70	47.16	14784
2012-06-18	46.88	47.28	46.79	47.17	38773
2012-06-19	47.29	48.07	47.27	47.86	99703
2012-06-20	47.95	48.03	47.60	47.75	31752
2012-06-21	47.66	47.84	46.76	46.89	68093
2012-06-22	47.01	47.34	46.92	47.31	15722
2012-06-25	46.35	46.44	46.16	46.32	27670
2012-06-26	46.45	46.69	46.15	46.51	18834
2012-06-27	46.64	47.08	46.64	47.06	22701
2012-06-28	46.85	47.21	46.55	47.19	28746
2012-06-29	48.22	48.39	47.89	48.25	44953
2012-07-02	48.53	49.37	48.23	48.92	83886
2012-07-03	48.97	49.39	48.79	49.37	76359
2012-07-05	49.39	49.52	49.18	49.32	71164
2012-07-06	48.99	49.15	48.91	49.09	52670
2012-07-09	49.03	49.03	48.74	48.85	31051
2012-07-10	49.35	49.44	48.46	48.68	54072
2012-07-11	48.76	48.95	48.44	48.64	98210
2012-07-12	48.49	48.60	48.00	48.48	50196
2012-07-13	48.66	49.22	48.66	49.12	27103
2012-07-16	49.02	49.19	48.80	48.93	27330
2012-07-17	49.31	49.56	48.69	49.19	34554
2012-07-18	49.20	49.68	49.12	49.24	35294
2012-07-19	49.47	49.66	48.82	48.85	28727
2012-07-20	48.62	48.62	48.28	48.35	36603
2012-07-23	47.78	47.85	47.40	47.71	88409
2012-07-24	47.78	47.78	46.96	47.11	56740
2012-07-25	47.47	47.50	46.94	47.06	35754
2012-07-26	47.96	47.96	47.21	47.45	42235
2012-07-27	47.80	48.38	47.64	48.18	38761
2012-07-30	48.25	48.43	48.05	48.09	27573
2012-07-31	48.22	48.26	47.84	47.84	29117
2012-08-01	48.25	48.28	47.32	47.32	39321
2012-08-02	46.74	47.39	46.74	47.21	45760
2012-08-03	48.00	48.44	47.78	48.18	29372
2012-08-06	48.40	48.70	48.31	48.48	33666
2012-08-07	48.70	48.86	48.49	48.56	23755
2012-08-08	48.39	48.61	48.32	48.46	28305
2012-08-09	48.47	48.61	48.39	48.46	21936
2012-08-10	48.29	48.44	48.19	48.44	67498
2012-08-13	48.45	48.49	47.94	48.39	36286
2012-08-14	48.78	48.78	48.19	48.32	34313
2012-08-15	48.23	48.60	48.21	48.60	31415
2012-08-16	48.64	49.09	48.35	49.01	55261
2012-08-17	49.12	49.37	48.93	49.34	27214
2012-08-20	49.32	50.00	49.00	49.22	45483
2012-08-21	49.51	49.81	49.18	49.25	33055
2012-08-22	49.19	49.19	48.86	49.00	21307
2012-08-23	48.96	49.25	48.50	48.58	20282
2012-08-24	48.54	48.93	48.46	48.82	21939
2012-08-27	49.03	49.30	48.80	48.84	13475
2012-08-28	48.89	49.21	48.89	49.12	13794
2012-08-29	49.34	49.59	49.21	49.40	29559
2012-08-30	49.38	49.38	49.06	49.07	29277
2012-08-31	49.44	49.44	48.91	49.28	52903
2012-09-04	49.21	49.83	48.93	49.72	64958
2012-09-05	49.67	49.93	49.63	49.72	30138
2012-09-06	50.13	50.57	49.98	50.51	61648
2012-09-07	50.65	50.89	50.54	50.73	119266
2012-09-10	50.64	50.92	50.64	50.69	62766
2012-09-11	50.68	51.00	50.68	50.82	25368
2012-09-12	51.05	51.11	50.81	51.07	31903
2012-09-13	51.20	52.02	51.02	51.73	52033
2012-09-14	51.91	52.44	51.91	52.22	58670
2012-09-17	52.01	52.07	51.79	51.90	40795
2012-09-18	52.37	52.37	51.61	51.79	19800
2012-09-19	51.92	51.96	51.68	51.68	192581
2012-09-20	51.52	51.81	51.35	51.55	26724
2012-09-21	52.15	52.24	51.78	51.80	49011
2012-09-24	51.18	51.60	50.66	51.32	60711
2012-09-25	51.65	51.72	50.70	50.70	115935
2012-09-26	50.71	50.86	50.44	50.53	78538
2012-09-27	50.75	51.07	50.20	50.85	79154
2012-09-28	50.72	50.87	50.40	50.55	19580
2012-10-01	50.78	51.05	50.32	50.60	68430
2012-10-02	50.88	50.89	50.57	50.75	62696
2012-10-03	50.77	51.13	50.55	50.79	86766
2012-10-04	50.94	51.44	50.60	51.09	42245
2012-10-05	51.31	51.70	51.10	51.18	32996
2012-10-08	50.95	51.08	50.87	50.94	27737
2012-10-09	50.95	51.22	50.45	50.45	48374
2012-10-10	50.52	50.87	50.42	50.50	33354
2012-10-11	50.88	50.98	50.61	50.75	17975
2012-10-12	50.69	50.75	50.18	50.22	20208
2012-10-15	50.26	50.53	50.08	50.47	20733
2012-10-16	50.80	50.84	50.63	50.65	62204
2012-10-17	50.75	51.19	50.62	51.15	30031
2012-10-18	51.02	51.36	50.97	51.00	16445
2012-10-19	50.85	50.87	50.05	50.22	31494
2012-10-22	50.13	50.23	50.03	50.19	24360
2012-10-23	49.97	50.00	49.48	50.00	32727
2012-10-24	50.14	50.16	49.78	49.91	17151
2012-10-25	50.26	50.27	49.66	50.05	19754
2012-10-26	50.06	50.18	49.48	49.77	28083
2012-10-31	49.89	50.78	49.65	50.05	57811
2012-11-01	50.19	50.66	50.19	50.44	42232
2012-11-02	50.63	50.70	49.95	49.95	23528
2012-11-05	49.93	50.14	49.77	49.94	44702
2012-11-06	50.25	50.59	50.18	50.43	32544
2012-11-07	49.99	49.99	49.12	49.23	94615
2012-11-08	49.21	49.34	48.72	48.72	78365
2012-11-09	48.50	48.90	48.38	48.56	33557
2012-11-12	48.75	48.81	48.47	48.52	49919
2012-11-13	48.31	48.74	47.93	48.29	77423
2012-11-14	48.34	48.34	47.09	47.14	51155
2012-11-15	47.06	47.28	46.73	47.04	77404
2012-11-16	47.03	47.61	46.63	47.54	35164
2012-11-19	48.04	48.72	48.03	48.45	16569
2012-11-20	48.40	48.63	48.28	48.46	25750
2012-11-21	48.69	48.74	48.27	48.72	27764
2012-11-23	48.89	49.22	48.89	49.22	14358
2012-11-26	48.88	49.15	48.84	49.15	74218
2012-11-27	49.13	49.34	48.98	49.04	28573
2012-11-28	48.86	49.26	48.56	49.26	32052
2012-11-29	49.53	49.82	49.53	49.75	20763
2012-11-30	49.88	49.88	49.51	49.79	24172
2012-12-03	50.02	50.02	49.62	49.74	58387
2012-12-04	49.79	49.95	49.51	49.83	156635
2012-12-05	49.97	50.00	49.50	49.71	57201
2012-12-06	49.71	49.84	49.03	49.79	43376
2012-12-07	50.01	50.01	49.65	49.90	41684
2012-12-10	49.95	50.12	49.81	50.05	41445
2012-12-11	50.36	50.52	50.17	50.38	46862
2012-12-12	50.56	50.71	50.04	50.14	29125
2012-12-13	50.24	50.36	49.76	49.91	28166
2012-12-14	49.88	50.19	49.77	50.00	34573
2012-12-17	50.13	50.64	50.13	50.64	28101
2012-12-18	50.76	51.23	50.65	51.23	75557
2012-12-19	51.31	51.58	51.10	51.21	203642
2012-12-20	51.27	51.72	51.21	51.70	46566
2012-12-21	51.22	51.50	50.87	51.50	67266
2012-12-24	50.94	50.94	50.72	50.75	10159
2012-12-26	50.81	50.82	50.43	50.43	21382
2012-12-27	50.47	50.61	49.69	50.34	72260
2012-12-28	50.09	50.43	50.00	50.00	31888
2012-12-31	49.99	51.02	49.93	50.93	145604
2013-01-02	52.36	52.48	52.04	52.37	61612
2013-01-03	52.73	52.73	52.21	52.29	97050
2013-01-04	52.51	52.82	52.49	52.60	124047
2013-01-07	52.47	52.59	52.31	52.44	99894
2013-01-08	52.43	52.43	52.07	52.29	78146
2013-01-09	52.42	52.55	52.33	52.49	96458
2013-01-10	52.54	52.60	52.30	52.53	63249
2013-01-11	52.48	52.67	52.28	52.50	84235
2013-01-14	52.42	52.62	52.41	52.52	50122
2013-01-15	52.50	52.75	52.36	52.67	68282
2013-01-16	52.56	52.67	52.45	52.56	76374
2013-01-17	52.78	53.20	52.69	53.09	86962
2013-01-18	53.15	53.31	53.00	53.27	86389
2013-01-22	53.17	53.62	53.11	53.61	76894
2013-01-23	53.57	54.07	53.27	53.27	88248
2013-01-24	53.50	53.73	53.34	53.54	71587
2013-01-25	53.86	53.86	53.36	53.65	91894
2013-01-28	53.63	53.98	53.43	53.83	128602
2013-01-29	53.99	54.10	53.76	54.04	60011
2013-01-30	54.03	54.03	53.22	53.45	110159
2013-01-31	53.39	54.01	53.38	53.74	97037
2013-02-01	54.02	54.45	53.99	54.23	67625
2013-02-04	53.98	54.30	53.54	53.58	80845
2013-02-05	53.91	54.15	53.79	54.02	59465
2013-02-06	53.82	54.21	53.62	54.18	61562
2013-02-07	54.16	54.23	53.75	53.96	47697
2013-02-08	54.10	54.34	54.08	54.32	27148
2013-02-11	54.37	54.37	54.06	54.25	38468
2013-02-12	54.45	54.65	54.24	54.52	69287
2013-02-13	55.17	55.17	54.52	54.74	80414
2013-02-14	54.68	55.00	54.68	54.90	60292
2013-02-15	54.87	55.25	54.66	54.97	29796
2013-02-19	54.96	55.43	54.92	55.40	29445
2013-02-20	55.50	55.69	54.45	54.53	72790
2013-02-21	54.46	54.48	53.86	54.11	37370
2013-02-22	54.31	54.71	54.31	54.71	124642
2013-02-25	55.02	55.02	53.61	53.64	62755
2013-02-26	53.97	54.31	53.87	54.17	46748
2013-02-27	54.30	54.98	54.20	54.61	39948
2013-02-28	54.62	54.97	54.60	54.78	36965
2013-03-01	54.48	54.90	54.02	54.77	37910
2013-03-04	54.67	54.97	54.50	54.97	94816
2013-03-05	55.12	55.57	55.12	55.48	75141
2013-03-06	55.58	55.71	55.32	55.52	100761
2013-03-07	55.53	55.72	55.46	55.67	71792
2013-03-08	56.10	56.16	55.80	56.16	77161
2013-03-11	55.98	56.10	55.80	56.04	121875
2013-03-12	55.95	56.13	55.86	55.92	115407
2013-03-13	56.05	56.31	55.87	56.17	71571
2013-03-14	56.28	56.76	56.26	56.69	45230
2013-03-15	56.60	56.86	56.49	56.82	61589
2013-03-18	56.24	56.64	56.06	56.48	222294
2013-03-19	56.61	56.69	55.95	56.42	101090
2013-03-20	56.70	56.90	56.56	56.75	71330
2013-03-21	56.49	56.73	56.35	56.50	69084
2013-03-22	56.66	56.79	56.51	56.68	59705
2013-03-25	56.87	57.07	56.50	56.84	103782
2013-03-26	56.94	57.10	56.73	57.01	80410
2013-03-27	56.75	57.05	56.47	57.03	132000
2013-03-28	57.27	57.27	56.89	57.06	73355
2013-04-01	57.06	57.10	56.24	56.50	60059
2013-04-02	56.86	56.94	56.25	56.32	47549
2013-04-03	56.45	56.51	55.56	55.65	67399
2013-04-04	55.64	56.05	55.55	56.05	46147
2013-04-05	55.39	55.89	55.21	55.89	71168
2013-04-08	55.93	56.31	55.71	56.31	50355
2013-04-09	56.42	56.74	56.10	56.12	45539
2013-04-10	56.28	57.24	56.28	57.17	73126
2013-04-11	57.11	57.47	57.03	57.20	93909
2013-04-12	57.06	57.17	56.81	57.10	38274
2013-04-15	56.81	56.85	54.91	54.99	106134
2013-04-16	55.43	55.89	55.25	55.79	135105
2013-04-17	55.40	55.42	54.46	54.84	73541
2013-04-18	54.94	55.06	54.43	54.69	43378
2013-04-19	54.89	55.40	54.57	55.39	37242
2013-04-22	55.36	55.44	54.53	55.37	25956
2013-04-23	55.63	56.17	55.58	56.17	56486
2013-04-24	56.13	56.44	56.01	56.37	50008
2013-04-25	56.48	57.04	56.48	56.71	122458
2013-04-26	56.51	56.58	56.15	56.35	62502
2013-04-29	56.48	56.84	56.32	56.70	64354
2013-04-30	56.75	57.17	56.58	57.16	183206
2013-05-01	57.08	57.08	55.76	55.76	98439
2013-05-02	56.02	56.62	55.61	56.49	69038
2013-05-03	57.12	57.67	57.12	57.35	67480
2013-05-06	57.38	57.79	57.28	57.54	89656
2013-05-07	57.58	58.15	57.58	58.14	104467
2013-05-08	58.11	58.32	57.89	58.17	93278
2013-05-09	58.18	58.25	57.85	57.98	101998
2013-05-10	58.03	58.38	58.03	58.33	50271
2013-05-13	58.25	58.40	58.07	58.25	58300
2013-05-14	58.28	58.91	58.23	58.91	127386
2013-05-15	58.79	59.33	58.69	59.10	126767
2013-05-16	59.15	59.31	58.86	58.93	153082
2013-05-17	59.33	59.54	59.13	59.53	147016
2013-05-20	59.41	59.86	59.31	59.61	135912
2013-05-21	59.65	59.83	59.60	59.73	140010
2013-05-22	59.74	60.27	58.54	58.82	154449
2013-05-23	58.28	58.78	58.10	58.75	111870
2013-05-24	58.35	58.67	58.06	58.57	55095
2013-05-28	59.30	59.82	58.85	59.22	75495
2013-05-29	58.96	58.96	58.15	58.54	120963
2013-05-30	58.64	58.97	58.61	58.84	68956
2013-05-31	58.55	58.91	58.26	58.26	73605
2013-06-03	58.66	58.82	58.04	58.82	81445
2013-06-04	58.73	59.03	57.87	58.24	109744
2013-06-05	58.14	58.18	57.50	57.60	59835
2013-06-06	57.44	58.06	57.34	58.06	74995
2013-06-07	58.25	58.55	58.06	58.39	122348
2013-06-10	58.50	58.70	58.20	58.68	168541
2013-06-11	58.26	58.51	57.85	58.05	134281
2013-06-12	58.45	58.47	57.57	57.69	92298
2013-06-13	57.67	58.84	57.55	58.77	39044
2013-06-14	58.74	58.89	58.19	58.36	67252
2013-06-17	58.79	59.00	58.36	58.69	54657
2013-06-18	58.77	59.55	58.76	59.40	95248
2013-06-19	59.41	59.41	58.50	58.50	117324
2013-06-20	57.81	57.93	56.97	57.14	182172
2013-06-21	57.24	57.68	56.80	57.50	118517
2013-06-24	56.91	57.28	56.31	56.78	89544
2013-06-25	57.65	57.65	57.00	57.50	78042
2013-06-26	57.98	58.10	57.50	57.68	85310
2013-06-27	57.96	58.64	57.96	58.55	75995
2013-06-28	58.54	58.82	58.31	58.35	95226
2013-07-01	58.59	59.38	58.00	59.14	205094
2013-07-02	59.14	59.58	58.85	59.24	113180
2013-07-03	59.00	59.41	58.88	59.32	45237
2013-07-05	59.84	59.88	59.00	59.84	75334
2013-07-08	60.01	60.29	59.97	60.13	105140
2013-07-09	60.47	60.95	60.34	60.90	145659
2013-07-10	60.92	61.09	60.67	60.97	130542
2013-07-11	61.63	62.11	61.29	61.65	106740
2013-07-12	61.64	61.90	61.51	61.68	113797
2013-07-15	61.89	62.18	61.70	62.02	137161
2013-07-16	62.15	62.20	61.85	61.96	143835
2013-07-17	62.28	62.47	61.98	62.01	103795
2013-07-18	62.24	62.72	62.22	62.52	111892
2013-07-19	62.39	62.63	62.31	62.61	120473
2013-07-22	62.60	62.85	62.46	62.66	73263
2013-07-23	62.89	63.47	62.55	62.70	148592
2013-07-24	62.96	62.96	62.11	62.16	66154
2013-07-25	62.24	62.79	62.16	62.78	84919
2013-07-26	62.46	62.58	62.11	62.51	96044
2013-07-29	62.34	62.60	62.10	62.15	53258
2013-07-30	62.40	62.79	62.27	62.48	62989
2013-07-31	62.65	63.23	62.65	62.66	100067
2013-08-01	63.23	63.52	63.06	63.33	199769
2013-08-02	63.15	63.90	62.95	63.32	129116
2013-08-05	63.29	63.45	63.10	63.39	55130
2013-08-06	63.27	63.90	62.71	62.88	176911
2013-08-07	62.73	62.84	62.44	62.65	64930
2013-08-08	62.98	63.03	62.59	62.81	89550
2013-08-09	62.74	63.01	62.50	62.75	133948
2013-08-12	62.41	63.06	62.36	63.01	90435
2013-08-13	63.10	63.29	62.51	62.85	162709
2013-08-14	63.03	63.07	62.50	62.57	61227
2013-08-15	61.94	62.04	61.23	61.32	97244
2013-08-16	61.23	61.34	60.84	61.00	58058
2013-08-19	60.86	60.97	60.35	60.35	75493
2013-08-20	60.51	61.30	60.23	61.19	110377
2013-08-21	60.97	61.23	60.48	60.61	93985
2013-08-22	60.83	61.72	60.77	61.37	188310
2013-08-23	61.50	61.62	61.19	61.62	63809
2013-08-26	61.41	61.60	61.04	61.27	97924
2013-08-27	60.71	60.88	59.92	59.96	89191
2013-08-28	59.88	60.16	59.80	59.90	91008
2013-08-29	59.92	60.57	59.92	60.43	68405
2013-08-30	60.47	60.47	59.30	59.43	99563
2013-09-03	59.98	60.41	59.02	59.50	83165
2013-09-04	59.52	59.95	59.39	59.93	57111
2013-09-05	60.01	60.12	59.75	59.86	78302
2013-09-06	60.12	60.26	59.35	59.93	77223
2013-09-09	60.30	61.10	60.30	61.09	81742
2013-09-10	61.45	61.63	61.25	61.63	139453
2013-09-11	61.54	61.77	61.39	61.63	64223
2013-09-12	61.64	61.70	61.22	61.22	67790
2013-09-13	61.36	61.61	61.18	61.56	43254
2013-09-16	62.18	62.18	61.57	61.64	119387
2013-09-17	61.60	62.20	61.60	62.19	51387
2013-09-18	62.20	63.07	61.72	62.88	96135
2013-09-19	62.98	63.10	62.48	62.72	54941
2013-09-20	62.78	63.21	62.48	62.54	52395
2013-09-23	62.39	62.77	62.26	62.66	64471
2013-09-24	62.68	63.22	62.38	62.73	71910
2013-09-25	62.89	63.22	62.58	62.59	92565
2013-09-26	62.84	63.21	62.60	62.86	48230
2013-09-27	62.62	62.87	62.46	62.70	90911
2013-09-30	62.16	62.82	62.01	62.63	45251
2013-10-01	62.65	63.38	62.65	63.12	62213
2013-10-02	62.78	63.02	62.62	62.81	74345
2013-10-03	62.78	62.78	61.85	62.13	107288
2013-10-04	62.16	62.58	62.14	62.46	40065
2013-10-07	61.92	62.14	61.80	61.80	40040
2013-10-08	61.91	61.95	61.22	61.22	49009
2013-10-09	61.41	61.69	61.16	61.34	46217
2013-10-10	62.17	62.89	62.12	62.79	69836
2013-10-11	62.79	63.78	62.65	63.78	91383
2013-10-14	63.52	64.10	63.10	64.10	62943
2013-10-15	64.00	64.10	63.55	63.68	68516
2013-10-16	64.03	64.31	63.84	64.28	81368
2013-10-17	64.16	64.91	64.11	64.85	113972
2013-10-18	65.20	65.55	64.98	65.55	135114
2013-10-21	65.52	65.58	65.25	65.37	143642
2013-10-22	65.55	65.98	65.55	65.72	151604
2013-10-23	65.51	65.83	65.40	65.72	48904
2013-10-24	65.89	66.17	65.78	66.01	64150
2013-10-25	66.11	66.14	65.83	66.14	39558
2013-10-28	66.21	66.30	65.77	66.14	104772
2013-10-29	66.41	66.47	65.99	66.43	47351
2013-10-30	66.40	66.54	65.50	65.62	53116
2013-10-31	65.69	65.80	65.13	65.28	82406
2013-11-01	65.44	65.52	64.57	65.11	46564
2013-11-04	65.32	65.81	65.09	65.62	60533
2013-11-05	65.54	65.78	65.27	65.49	59621
2013-11-06	65.81	65.84	65.23	65.26	36646
2013-11-07	65.40	65.43	64.07	64.12	49169
2013-11-08	64.25	65.05	64.07	65.01	66344
2013-11-11	64.95	65.12	64.36	64.95	45517
2013-11-12	64.85	65.00	64.58	65.00	61725
2013-11-13	64.66	65.38	64.63	65.38	31283
2013-11-14	65.47	65.59	65.15	65.37	42381
2013-11-15	65.53	65.62	65.20	65.52	59536
2013-11-18	65.82	65.93	65.32	65.46	55149
2013-11-19	65.35	65.81	65.02	65.18	60659
2013-11-20	65.42	65.56	64.91	65.07	66478
2013-11-21	65.28	66.15	65.28	66.13	46465
2013-11-22	65.95	66.27	65.72	66.18	49634
2013-11-25	66.46	66.62	66.21	66.29	137794
2013-11-26	66.35	66.81	66.29	66.61	106610
2013-11-27	66.76	67.12	66.67	67.04	32613
2013-11-29	67.19	67.64	67.15	67.15	33504
2013-12-02	67.15	67.27	66.22	66.36	76957
2013-12-03	66.11	66.48	65.81	66.12	32965
2013-12-04	65.89	66.37	65.27	65.90	76903
2013-12-05	65.86	66.02	65.70	65.88	34712
2013-12-06	66.25	66.81	66.25	66.72	54137
2013-12-09	66.71	66.71	66.25	66.47	97773
2013-12-10	66.42	66.44	65.77	65.85	38610
2013-12-11	65.85	65.85	64.82	64.99	66308
2013-12-12	65.11	65.43	64.92	65.13	62547
2013-12-13	65.38	65.59	65.04	65.37	45101
2013-12-16	65.56	66.11	65.56	65.97	109499
2013-12-17	66.04	66.04	65.51	65.88	36539
2013-12-18	65.91	66.83	65.38	66.82	58976
2013-12-19	66.77	66.78	66.11	66.11	63133
2013-12-20	66.29	67.36	66.20	67.18	93816
2013-12-23	67.57	67.91	67.47	67.75	54669
2013-12-24	67.42	67.95	67.42	67.80	33661
2013-12-26	68.00	68.10	67.71	67.76	63116
2013-12-27	67.71	67.86	67.65	67.86	45404
2013-12-30	67.79	68.00	67.69	67.79	42964
2013-12-31	67.92	68.06	67.76	67.79	64174
2014-01-02	67.67	67.79	66.75	66.94	108335
2014-01-03	67.21	67.43	67.08	67.23	48197
2014-01-06	67.55	67.55	66.74	66.74	52522
2014-01-07	66.93	67.51	66.93	67.22	84501
2014-01-08	67.26	67.26	66.60	66.91	74717
2014-01-09	67.11	67.11	66.45	66.85	60150
2014-01-10	66.84	67.08	66.65	66.96	102158
2014-01-13	66.92	66.92	65.97	66.21	48366
2014-01-14	66.52	66.89	66.36	66.84	69803
2014-01-15	66.97	67.30	66.97	67.14	47048
2014-01-16	67.14	67.26	66.97	67.20	57032
2014-01-17	67.14	67.17	66.85	66.96	86480
2014-01-21	67.24	67.45	67.00	67.37	116476
2014-01-22	67.46	67.66	67.35	67.60	45066
2014-01-23	67.31	67.31	66.98	67.28	74980
2014-01-24	67.01	67.01	65.74	65.91	426876
2014-01-27	65.96	66.35	65.01	65.18	191554
2014-01-28	65.23	65.47	65.08	65.44	57606
2014-01-29	65.07	65.28	64.54	64.78	85219
2014-01-30	65.18	65.82	64.99	65.40	54094
2014-01-31	64.94	65.40	64.75	65.00	82159
2014-02-03	64.80	64.85	63.04	63.21	182164
2014-02-04	63.29	63.73	62.87	63.44	116050
2014-02-05	63.20	63.27	62.59	63.00	97856
2014-02-06	63.19	63.75	63.19	63.54	63162
2014-02-07	63.75	64.00	63.50	63.96	97128
2014-02-10	63.87	64.05	63.55	64.05	105376
2014-02-11	64.13	64.85	64.09	64.65	83772
2014-02-12	64.77	65.07	64.59	64.81	76841
2014-02-13	64.38	65.68	64.26	65.65	59084
2014-02-14	65.50	66.00	65.29	65.96	56388
2014-02-18	66.10	66.51	65.95	66.32	80825
2014-02-19	66.18	66.50	65.67	65.70	59966
2014-02-20	65.78	66.45	65.77	66.36	42035
2014-02-21	66.40	66.61	66.27	66.34	45866
2014-02-24	66.25	66.92	66.25	66.54	79212
2014-02-25	66.47	66.79	66.34	66.47	62774
2014-02-26	66.50	67.20	66.34	66.86	84269
2014-02-27	66.70	67.10	66.63	67.10	39884
2014-02-28	67.09	67.65	67.09	67.39	62107
2014-03-03	66.88	67.13	66.39	66.85	56372
2014-03-04	67.44	68.69	67.44	68.29	51465
2014-03-05	68.30	68.30	67.94	68.11	35656
2014-03-06	68.25	68.30	67.97	68.17	43388
2014-03-07	68.37	68.37	67.82	68.10	40340
2014-03-10	68.04	68.10	67.75	68.05	58997
2014-03-11	68.12	68.13	67.26	67.49	41982
2014-03-12	67.15	67.76	66.88	67.76	65857
2014-03-13	67.88	67.90	67.03	67.28	80964
2014-03-14	67.06	67.77	67.06	67.63	63371
2014-03-17	67.85	68.31	67.81	67.96	30682
2014-03-18	68.00	68.69	67.92	68.57	46346
2014-03-19	68.55	68.59	67.68	67.91	64306
2014-03-20	67.94	68.29	67.67	68.19	33512
2014-03-21	68.30	68.95	68.27	68.29	55925
2014-03-24	68.46	68.52	67.52	67.95	81014
2014-03-25	68.22	68.46	67.76	68.08	41771
2014-03-26	68.37	68.50	67.25	67.25	43388
2014-03-27	67.28	67.45	66.87	67.11	40154
2014-03-28	67.06	67.89	67.06	67.24	68016
2014-03-31	67.58	68.58	67.47	68.26	84939
2014-04-01	68.50	69.07	68.40	68.98	79525
2014-04-02	69.13	69.37	68.90	69.36	47089
2014-04-03	69.45	69.45	68.85	69.04	43237
2014-04-04	69.30	69.39	67.81	67.95	51027
2014-04-07	67.74	67.87	67.15	67.36	63212
2014-04-08	67.34	68.10	67.34	67.81	48198
2014-04-09	68.00	68.23	67.65	68.23	51853
2014-04-10	68.05	68.22	66.82	67.13	109484
2014-04-11	66.72	67.05	66.22	66.42	134512
2014-04-14	66.89	67.14	66.33	66.80	41348
2014-04-15	66.96	67.26	66.14	67.15	63561
2014-04-16	67.56	67.69	67.27	67.69	42439
2014-04-17	67.49	68.01	67.43	67.88	47020
2014-04-21	67.81	67.93	67.58	67.91	49591
2014-04-22	67.95	68.39	67.76	68.24	69267
2014-04-23	68.14	68.36	67.87	67.88	47117
2014-04-24	68.24	68.24	67.59	67.72	50179
2014-04-25	67.66	67.66	66.85	67.06	59685
2014-04-28	67.29	67.55	66.37	67.04	96579
2014-04-29	67.36	67.57	66.91	66.95	68670
2014-04-30	66.86	67.37	66.51	67.29	49923
2014-05-01	67.16	67.47	66.58	67.18	74162
2014-05-02	67.36	67.99	66.76	67.36	49105
2014-05-05	66.96	67.33	66.68	67.16	107759
2014-05-06	67.08	67.08	66.34	66.37	116038
2014-05-07	66.56	66.91	65.95	66.88	62066
2014-05-08	66.92	67.39	66.25	66.40	61318
2014-05-09	66.30	66.95	66.18	66.88	67580
2014-05-12	67.22	68.29	67.12	68.02	103213
2014-05-13	67.99	68.17	67.45	67.45	47378
2014-05-14	67.33	67.33	66.40	66.53	75977
2014-05-15	66.20	66.32	65.50	66.20	127897
2014-05-16	66.23	66.59	65.84	66.59	47559
2014-05-19	66.46	67.10	66.36	66.88	54391
2014-05-20	66.77	66.77	65.70	66.01	91518
2014-05-21	66.20	66.39	65.63	66.12	93682
2014-05-22	66.30	66.80	66.23	66.64	50063
2014-05-23	66.45	67.19	66.40	67.17	84527
2014-05-27	67.43	68.05	67.43	67.87	89686
2014-05-28	67.86	67.86	67.42	67.68	55061
2014-05-29	67.85	67.85	67.56	67.80	39849
2014-05-30	67.84	67.94	67.58	67.75	42589
2014-06-02	67.79	67.86	67.11	67.47	37054
2014-06-03	67.31	67.44	66.99	67.22	58682
2014-06-04	66.99	67.45	66.94	67.39	58339
2014-06-05	67.39	68.74	67.29	68.71	159206
2014-06-06	68.98	69.50	68.79	69.23	93115
2014-06-09	69.17	69.74	69.15	69.50	56652
2014-06-10	69.43	69.45	69.03	69.31	29722
2014-06-11	69.00	69.09	68.57	68.80	59627
2014-06-12	68.57	68.90	68.08	68.45	100191
2014-06-13	68.68	68.78	68.22	68.53	35816
2014-06-16	68.43	68.74	68.32	68.67	44313
2014-06-17	68.65	69.24	68.48	69.10	26401
2014-06-18	69.00	69.54	68.87	69.54	60724
2014-06-19	69.66	69.78	69.39	69.65	41245
2014-06-20	69.72	69.94	69.52	69.88	32812
2014-06-23	69.83	69.83	69.32	69.42	25091
2014-06-24	69.39	69.99	69.00	69.05	53962
2014-06-25	68.69	69.49	68.69	69.47	73328
2014-06-26	69.55	69.55	68.90	69.41	25619
2014-06-27	69.16	69.87	69.16	69.86	47643
2014-06-30	69.76	70.05	69.40	70.03	44889
2014-07-01	70.20	71.20	70.20	70.73	46180
2014-07-02	70.73	70.73	70.24	70.29	99993
2014-07-03	70.63	70.69	70.46	70.65	30630
2014-07-07	70.50	70.50	69.89	69.92	28560
2014-07-08	69.83	69.86	69.36	69.61	42317
2014-07-09	69.77	69.94	69.42	69.50	64487
2014-07-10	68.59	69.32	68.13	69.08	60657
2014-07-11	69.03	69.10	68.67	68.88	154161
2014-07-14	69.55	69.55	69.05	69.21	42273
2014-07-15	69.16	69.32	68.50	68.78	28474
2014-07-16	69.03	69.03	68.41	68.59	54986
2014-07-17	68.35	68.64	67.74	67.85	64544
2014-07-18	68.00	68.78	67.85	68.73	32843
2014-07-21	68.26	68.30	67.89	68.24	43832
2014-07-22	68.56	68.92	68.50	68.67	130596
2014-07-23	68.72	68.80	68.46	68.54	23954
2014-07-24	68.63	68.85	68.19	68.36	28329
2014-07-25	68.04	68.13	67.67	67.79	54279
2014-07-28	67.92	67.92	67.21	67.70	41491
2014-07-29	67.92	68.14	67.62	67.64	75393
2014-07-30	68.05	68.05	67.26	67.54	68615
2014-07-31	67.07	67.26	66.35	66.35	298445
2014-08-01	66.44	66.72	65.91	66.21	150102
2014-08-04	66.43	66.67	65.73	66.59	98652
2014-08-05	66.41	66.92	66.19	66.47	42226
2014-08-06	66.14	67.01	66.10	66.75	100775
2014-08-07	66.95	67.10	66.35	66.61	48198
2014-08-08	66.67	67.24	66.54	67.21	30939
2014-08-11	67.46	68.13	67.34	67.68	36003
2014-08-12	67.52	67.70	67.06	67.34	34974
2014-08-13	67.55	67.90	67.46	67.75	28346
2014-08-14	67.84	68.03	67.76	67.97	40606
2014-08-15	68.26	68.37	67.39	67.79	39322
2014-08-18	68.33	68.71	68.29	68.66	45376
2014-08-19	68.72	69.05	68.72	69.01	34271
2014-08-20	68.73	68.85	68.47	68.78	37753
2014-08-21	68.74	69.11	68.39	68.99	37880
2014-08-22	68.92	69.13	68.70	68.89	63202
2014-08-25	69.06	69.16	68.63	68.82	63301
2014-08-26	68.85	69.18	68.83	69.08	189312
2014-08-27	69.20	69.23	69.01	69.14	24973
2014-08-28	68.92	69.07	68.82	68.92	23263
2014-08-29	69.08	69.37	68.80	69.25	46059
2014-09-02	69.48	69.66	69.21	69.60	61464
2014-09-03	69.87	69.87	69.28	69.28	31556
2014-09-04	69.43	69.74	69.05	69.15	62533
2014-09-05	69.08	69.51	68.97	69.51	61292
2014-09-08	69.44	69.60	69.12	69.42	35864
2014-09-09	69.34	69.34	68.72	68.78	31937
2014-09-10	68.78	68.95	68.43	68.85	23474
2014-09-11	68.57	69.25	68.57	69.22	27306
2014-09-12	69.21	69.21	68.09	68.27	77513
2014-09-15	68.28	68.28	67.75	67.83	35620
2014-09-16	67.76	68.32	67.67	68.12	27399
2014-09-17	68.17	68.40	68.00	68.06	32011
2014-09-18	68.28	68.37	68.02	68.18	28997
2014-09-19	68.48	68.53	67.55	67.67	36456
2014-09-22	67.21	67.23	66.63	66.66	66375
2014-09-23	66.50	66.73	65.94	65.98	70843
2014-09-24	66.00	66.32	65.70	66.25	36980
2014-09-25	66.08	66.14	65.22	65.47	70969
2014-09-26	65.58	65.94	65.33	65.91	25735
2014-09-29	65.29	65.85	65.29	65.77	32659
2014-09-30	65.72	65.73	64.93	64.94	39785
2014-10-01	64.98	65.09	64.23	64.33	197468
2014-10-02	64.36	65.00	64.01	64.76	82672
2014-10-03	65.17	65.36	64.86	65.08	47144
2014-10-06	65.23	65.32	64.76	64.86	49569
2014-10-07	64.57	64.73	63.98	63.98	50064
2014-10-08	63.87	65.34	63.53	65.29	129520
2014-10-09	65.25	65.25	63.86	63.86	38916
2014-10-10	63.74	64.61	63.54	63.56	75949
2014-10-13	63.70	64.57	63.56	63.76	110236
2014-10-14	64.18	65.30	64.07	64.69	80731
2014-10-15	64.03	65.30	63.50	65.08	244323
2014-10-16	64.30	65.91	64.21	65.55	148484
2014-10-17	66.25	66.30	65.24	65.39	86154
2014-10-20	65.24	66.10	65.04	66.10	72786
2014-10-21	66.42	67.08	66.24	67.05	97093
2014-10-22	67.19	67.41	66.43	66.44	51454
2014-10-23	66.99	67.68	66.88	67.33	77333
2014-10-24	67.37	67.46	67.14	67.43	43208
2014-10-27	67.02	67.31	66.64	67.29	66346
2014-10-28	67.53	68.94	67.43	68.94	91765
2014-10-29	68.98	69.21	68.14	68.62	189715
2014-10-30	68.44	69.55	68.32	69.10	48541
2014-10-31	70.00	70.05	69.51	70.00	86124
2014-11-03	70.06	70.35	69.69	69.88	61001
2014-11-04	69.63	70.07	69.44	69.77	127274
2014-11-05	70.20	70.20	69.72	70.12	43126
2014-11-06	70.06	70.25	69.80	70.13	42604
2014-11-07	70.12	70.32	69.85	70.32	97723
2014-11-10	70.39	70.58	70.20	70.53	48307
2014-11-11	70.49	70.57	70.27	70.45	35089
2014-11-12	70.16	70.83	70.16	70.77	51067
2014-11-13	70.82	70.91	70.76	70.73	8951
2014-11-14	70.17	70.33	69.90	69.90	42969
2014-11-17	69.87	70.12	69.59	69.59	36443
2014-11-18	69.83	70.19	69.80	69.85	154391
2014-11-19	69.80	69.80	68.84	69.20	73629
2014-11-20	69.04	69.79	69.04	69.79	39827
2014-11-21	70.55	70.70	69.45	69.67	55183
2014-11-24	69.81	70.18	69.39	70.17	46137
2014-11-25	70.31	70.39	70.04	70.35	46292
2014-11-26	70.40	70.60	70.31	70.55	36100
2014-11-28	70.54	70.75	69.80	69.83	21779
2014-12-01	69.75	69.75	69.14	69.14	53221
2014-12-02	69.15	70.02	69.15	69.80	27182
2014-12-03	69.75	70.49	69.75	70.32	40478
2014-12-04	70.22	70.28	69.71	70.05	39803
2014-12-05	70.21	70.57	70.21	70.46	118012
2014-12-08	70.35	70.76	69.51	69.69	45188
2014-12-09	69.02	70.75	69.02	70.73	60883
2014-12-10	70.66	70.66	69.30	69.37	55929
2014-12-11	69.61	70.30	69.47	69.58	43903
2014-12-12	68.94	69.13	68.51	68.51	71476
2014-12-15	68.78	68.90	67.75	67.99	58462
2014-12-16	67.98	69.08	67.75	67.99	167550
2014-12-17	68.11	69.62	68.11	69.62	110513
2014-12-18	70.46	70.46	69.80	70.41	47245
2014-12-19	70.17	70.52	69.87	70.39	35793
2014-12-22	70.35	70.59	70.10	70.58	51949
2014-12-23	70.80	71.24	70.80	71.11	54701
2014-12-24	71.25	71.25	71.00	71.09	36880
2014-12-26	71.28	71.84	71.28	71.64	96272
2014-12-29	71.62	72.37	71.62	72.21	53200
2014-12-30	72.08	72.16	71.58	71.59	88674
2014-12-31	71.72	71.98	70.92	70.92	39360
2015-01-02	71.23	71.42	70.07	70.61	91204
2015-01-05	70.24	70.25	69.25	69.55	70918
2015-01-06	69.58	69.74	68.08	68.46	155407
2015-01-07	69.02	69.14	68.42	69.12	59094
2015-01-08	69.62	70.16	69.58	70.00	101796
2015-01-09	70.10	70.10	69.14	69.31	80106
2015-01-12	69.29	69.34	68.35	69.09	119078
2015-01-13	69.63	70.39	68.71	69.39	45860
2015-01-14	68.69	69.35	68.38	69.26	185387
2015-01-15	69.48	69.48	68.22	68.41	78592
2015-01-16	68.17	69.51	68.17	69.44	180185
2015-01-20	69.44	69.69	68.60	69.11	82338
2015-01-21	68.79	69.41	68.74	69.18	63186
2015-01-22	69.46	70.50	68.96	70.48	134151
2015-01-23	70.49	70.57	70.00	70.20	117353
2015-01-26	69.98	70.67	69.42	70.67	61006
2015-01-27	70.19	70.66	69.90	70.33	109117
2015-01-28	70.55	70.66	69.00	69.21	90770
2015-01-29	69.16	69.98	68.85	69.93	47120
2015-01-30	69.66	69.75	68.45	68.47	98066
2015-02-02	68.45	69.30	67.82	69.30	69305
2015-02-03	69.46	70.67	69.46	70.60	82961
2015-02-04	70.45	70.58	69.93	70.07	65714
2015-02-05	70.14	71.20	70.14	71.10	53993
2015-02-06	71.20	71.29	70.54	70.68	72662
2015-02-09	70.66	71.12	70.26	70.31	60491
2015-02-10	70.55	70.61	69.72	70.51	48182
2015-02-11	70.46	70.46	69.79	70.20	68795
2015-02-12	70.68	71.07	70.43	71.02	77493
2015-02-13	71.05	71.43	70.95	71.39	62625
2015-02-17	71.37	71.62	71.22	71.40	54334
2015-02-18	71.39	71.62	71.16	71.62	63716
2015-02-19	71.53	71.81	71.26	71.60	65988
2015-02-20	71.56	71.81	70.96	71.78	72411
2015-02-23	71.45	71.55	71.04	71.54	49093
2015-02-24	71.58	71.81	71.31	71.61	84156
2015-02-25	71.68	71.86	71.48	71.71	67115
2015-02-26	71.71	71.82	71.45	71.81	44735
2015-02-27	71.75	71.90	71.50	71.52	64266
2015-03-02	71.62	71.99	71.42	71.79	99324
2015-03-03	71.61	71.63	71.15	71.51	46163
2015-03-04	71.20	71.30	70.76	70.95	184121
2015-03-05	70.99	71.10	70.64	71.01	49400
2015-03-06	70.50	70.86	69.80	69.83	86218
2015-03-09	69.95	70.37	69.95	70.30	32343
2015-03-10	69.67	69.67	69.20	69.37	60106
2015-03-11	69.47	69.71	69.02	69.60	79145
2015-03-12	70.04	70.97	70.04	70.91	62012
2015-03-13	70.97	70.97	69.76	70.40	44845
2015-03-16	70.71	70.90	70.53	70.73	49643
2015-03-17	70.54	71.00	70.50	70.99	50421
2015-03-18	70.90	71.88	70.63	71.71	72094
2015-03-19	71.51	71.75	71.38	71.61	57669
2015-03-20	71.84	72.58	71.69	72.49	62513
2015-03-23	72.38	72.79	72.38	72.56	77317
2015-03-24	72.56	72.59	72.32	72.34	43127
2015-03-25	72.33	72.59	71.24	71.32	103344
2015-03-26	71.18	71.40	70.91	71.06	45468
2015-03-27	71.21	71.48	70.92	71.43	52788
2015-03-30	71.71	72.39	71.71	72.25	54846
2015-03-31	71.97	72.16	71.80	72.08	42200
2015-04-01	71.99	72.12	71.37	72.03	138472
2015-04-02	72.11	72.65	72.11	72.28	78467
2015-04-06	72.00	72.86	72.00	72.63	77193
2015-04-07	72.65	72.70	72.12	72.14	55186
2015-04-08	72.10	72.46	71.97	72.26	54299
2015-04-09	72.33	72.36	71.45	71.95	48350
2015-04-10	72.28	72.50	72.14	72.23	61907
2015-04-13	72.32	72.55	72.11	72.15	46985
2015-04-14	72.28	72.40	71.80	72.28	44403
2015-04-15	72.53	72.99	72.44	72.77	36581
2015-04-16	72.59	72.68	72.39	72.47	35133
2015-04-17	72.21	72.21	71.19	71.42	77821
2015-04-20	71.67	72.21	71.67	71.96	46782
2015-04-21	72.10	72.34	71.67	71.76	49333
2015-04-22	71.76	72.01	71.29	71.90	58247
2015-04-23	71.90	72.36	71.73	72.23	52336
2015-04-24	72.31	72.32	72.02	72.18	48449
2015-04-27	72.31	72.71	71.36	71.56	99961
2015-04-28	71.59	72.35	71.40	72.29	35092
2015-04-29	72.02	72.10	71.51	71.67	48490
2015-04-30	71.31	71.34	70.12	70.39	64091
2015-05-01	70.47	70.80	70.15	70.80	49436
2015-05-04	70.75	71.25	70.60	70.76	57887
2015-05-05	70.75	70.92	69.75	69.92	67117
2015-05-06	70.10	70.29	69.48	70.07	72990
2015-05-07	69.92	70.27	69.50	70.01	103841
2015-05-08	70.55	70.76	70.32	70.43	38548
2015-05-11	70.35	70.94	70.35	70.43	33619
2015-05-12	70.28	70.47	69.43	70.29	48688
2015-05-13	70.42	70.59	70.08	70.22	24578
2015-05-14	70.59	71.00	70.52	70.97	27470
2015-05-15	70.91	70.99	70.63	70.94	39697
2015-05-18	70.95	71.65	70.82	71.53	38803
2015-05-19	71.47	71.54	71.06	71.37	48470
2015-05-20	71.54	71.63	71.17	71.38	38835
2015-05-21	71.39	71.64	71.21	71.39	38834
2015-05-22	71.22	71.26	70.65	70.87	45525
2015-05-26	70.56	70.57	69.85	70.17	41889
2015-05-27	70.16	70.89	69.99	70.89	45069
2015-05-28	70.75	70.99	70.50	70.98	166766
2015-05-29	70.79	70.81	70.20	70.38	34877
2015-06-01	70.75	70.88	70.01	70.58	81251
2015-06-02	70.36	71.10	70.24	70.79	45776
2015-06-03	70.92	71.39	70.75	71.24	35758
2015-06-04	71.08	71.10	70.61	70.69	31070
2015-06-05	70.58	70.96	70.15	70.95	43919
2015-06-08	70.89	70.93	70.60	70.66	30914
2015-06-09	70.68	70.74	70.18	70.50	62548
2015-06-10	70.86	71.68	70.80	71.39	28450
2015-06-11	71.49	71.55	71.30	71.49	33651
2015-06-12	71.32	71.54	71.20	71.33	42632
2015-06-15	71.01	71.15	70.43	71.06	27418
2015-06-16	71.00	71.58	70.99	71.45	63681
2015-06-17	71.55	71.84	71.18	71.43	37830
2015-06-18	71.61	72.47	71.61	72.19	26020
2015-06-19	72.27	72.42	72.05	72.26	38869
2015-06-22	72.32	72.47	72.11	72.22	27167
2015-06-23	72.33	72.45	72.07	72.40	43382
2015-06-24	72.32	72.49	71.91	71.93	32738
2015-06-25	72.23	72.23	71.50	71.73	56982
2015-06-26	71.91	72.08	71.58	72.00	60505
2015-06-29	71.55	71.82	70.39	70.48	76431
2015-06-30	70.89	70.90	70.18	70.44	45267
2015-07-01	70.95	70.98	70.31	70.70	43869
2015-07-02	70.71	70.86	70.08	70.32	33438
2015-07-06	69.87	70.49	69.81	70.19	49382
2015-07-07	70.18	70.42	69.24	70.35	75399
2015-07-08	69.71	70.18	69.18	69.58	85217
2015-07-09	70.24	70.24	69.45	69.55	131769
2015-07-10	70.21	70.48	70.08	70.36	33276
2015-07-13	70.56	71.09	70.47	70.89	65222
2015-07-14	70.90	71.26	70.82	71.21	156457
2015-07-15	71.17	71.17	70.61	70.68	36461
2015-07-16	70.96	71.34	70.90	71.15	150897
2015-07-17	71.24	71.24	70.48	70.69	28104
2015-07-20	70.65	70.65	70.06	70.17	39075
2015-07-21	70.13	70.42	69.66	69.70	38900
2015-07-22	69.57	69.89	69.56	69.86	150145
2015-07-23	69.87	69.95	68.76	68.93	58299
2015-07-24	68.93	68.93	68.00	68.06	47853
2015-07-27	67.61	67.84	67.41	67.64	74087
2015-07-28	67.80	68.10	67.05	68.00	74968
2015-07-29	67.96	68.54	67.76	68.40	40644
2015-07-30	68.22	68.51	68.00	68.51	33054
2015-07-31	68.55	69.08	68.55	68.76	75543
2015-08-03	68.75	68.80	68.05	68.39	61498
2015-08-04	68.48	68.72	68.04	68.25	53375
2015-08-05	68.61	69.02	68.19	68.35	60692
2015-08-06	68.47	68.55	67.56	68.13	57444
2015-08-07	67.97	68.08	67.70	67.87	67397
2015-08-10	68.20	68.72	68.10	68.60	38201
2015-08-11	68.14	68.45	68.00	68.26	72875
2015-08-12	67.98	68.25	67.40	68.22	65658
2015-08-13	68.14	68.36	67.76	67.93	33234
2015-08-14	67.84	68.54	67.75	68.54	75506
2015-08-17	68.33	69.12	68.07	69.03	37090
2015-08-18	68.98	69.00	68.59	68.71	64221
2015-08-19	68.36	68.58	67.70	68.09	90689
2015-08-20	67.71	67.71	66.85	66.90	63591
2015-08-21	66.33	66.82	65.76	65.89	103112
2015-08-24	63.47	65.19	37.40	63.58	516825
2015-08-25	64.28	65.36	62.46	62.46	123145
2015-08-26	63.08	63.98	62.44	63.86	69242
2015-08-27	64.23	65.05	63.76	64.68	113856
2015-08-28	64.69	65.36	64.59	65.26	35697
2015-08-31	65.03	65.50	64.91	65.28	34603
2015-09-01	64.63	64.64	63.28	63.49	74551
2015-09-02	64.12	64.19	63.45	64.15	103909
2015-09-03	64.28	64.92	64.28	64.43	34121
2015-09-04	63.80	64.18	63.57	63.87	47926
2015-09-08	64.60	64.98	64.40	64.78	51391
2015-09-09	65.22	65.22	64.08	64.08	39535
2015-09-10	63.98	64.67	63.98	64.13	58550
2015-09-11	63.88	64.39	63.65	64.39	37152
2015-09-14	64.62	64.62	63.98	64.11	46656
2015-09-15	64.19	64.91	64.19	64.79	42419
2015-09-16	64.84	65.44	64.84	65.40	32031
2015-09-17	65.40	66.34	65.24	65.43	43519
2015-09-18	64.70	65.21	64.40	64.53	41133
2015-09-21	64.63	65.23	64.48	64.60	54219
2015-09-22	64.01	64.28	63.55	63.82	82813
2015-09-23	63.96	64.19	63.51	63.67	41059
2015-09-24	63.43	63.88	63.15	63.78	46972
2015-09-25	64.22	64.25	63.39	63.54	48629
2015-09-28	63.38	63.38	62.35	62.45	88095
2015-09-29	62.48	62.71	62.12	62.32	79747
2015-09-30	62.78	63.09	62.50	63.00	69058
2015-10-01	63.18	63.18	62.18	62.87	39599
2015-10-02	62.34	63.69	62.07	63.69	113213
2015-10-05	64.05	65.38	64.05	65.34	57220
2015-10-06	65.34	65.72	65.02	65.13	161428
2015-10-07	65.38	65.91	65.14	65.91	198196
2015-10-08	65.83	66.90	65.81	66.87	44652
2015-10-09	66.95	67.01	66.62	66.78	60019
2015-10-12	66.85	67.01	66.76	66.90	29499
2015-10-13	66.65	67.32	66.33	66.33	31096
2015-10-14	66.39	66.65	65.68	65.75	33537
2015-10-15	65.88	66.78	65.33	66.78	73604
2015-10-16	66.88	66.90	66.34	66.82	37605
2015-10-19	66.56	66.99	66.56	66.91	39814
2015-10-20	66.90	67.36	66.73	67.26	44828
2015-10-21	67.44	67.44	66.35	66.36	51136
2015-10-22	66.71	67.48	66.71	67.26	46879
2015-10-23	67.88	67.89	67.12	67.58	95327
2015-10-26	67.49	67.50	67.04	67.09	52818
2015-10-27	66.82	66.82	65.90	66.20	43918
2015-10-28	66.17	67.66	66.17	67.66	61461
2015-10-29	67.54	67.69	67.06	67.27	63368
2015-10-30	67.21	67.46	66.96	67.08	39520
2015-11-02	67.09	68.19	67.09	68.05	50327
2015-11-03	68.01	68.52	67.85	68.23	38594
2015-11-04	68.39	68.41	67.84	68.02	57449
2015-11-05	67.98	68.26	67.51	68.12	28538
2015-11-06	68.01	68.08	67.27	68.00	40351
2015-11-09	67.98	67.98	66.95	67.19	43049
2015-11-10	67.00	67.50	66.99	67.50	39643
2015-11-11	67.65	67.65	67.15	67.19	52976
2015-11-12	66.80	66.80	65.87	65.91	51927
2015-11-13	65.70	66.01	65.27	65.33	37295
2015-11-16	65.31	66.14	65.25	66.14	55375
2015-11-17	66.18	66.44	65.63	65.77	34504
2015-11-18	65.92	66.82	65.70	66.82	46155
2015-11-19	66.77	66.96	66.65	66.87	55666
2015-11-20	67.06	67.53	67.06	67.26	37468
2015-11-23	67.15	67.58	67.11	67.33	32053
2015-11-24	67.10	67.91	66.96	67.82	70348
2015-11-25	67.79	68.25	67.67	68.17	25706
2015-11-27	68.16	68.59	68.16	68.50	14825
2015-11-30	68.65	68.80	68.18	68.20	48618
2015-12-01	68.45	68.65	68.13	68.55	51194
2015-12-02	68.45	68.60	67.71	67.71	25958
2015-12-03	67.92	68.13	66.61	66.80	55986
2015-12-04	66.82	67.47	66.75	67.31	56711
2015-12-07	67.20	67.20	66.28	66.50	25967
2015-12-08	66.03	66.34	65.59	66.07	40800
2015-12-09	65.88	66.63	65.32	65.56	33723
2015-12-10	65.47	65.76	65.19	65.36	41449
2015-12-11	64.77	64.95	63.98	64.21	51513
2015-12-14	64.13	64.30	63.54	63.95	57579
2015-12-15	64.26	64.80	63.96	64.65	55613
2015-12-16	65.00	65.88	64.94	65.85	52776
2015-12-17	65.99	66.19	65.18	65.27	40159
2015-12-18	65.04	65.05	64.21	64.35	62323
2015-12-21	64.28	64.44	63.79	64.36	69748
2015-12-22	64.43	65.31	64.18	65.25	83827
2015-12-23	65.52	66.21	65.45	66.19	65315
2015-12-24	66.17	66.45	65.98	66.19	33427
2015-12-28	65.76	65.85	65.24	65.67	55152
2015-12-29	65.99	66.28	65.53	66.19	70479
2015-12-30	66.04	66.21	65.69	65.72	85807
2015-12-31	65.47	65.68	64.93	64.93	76874
2016-01-04	64.16	64.16	63.09	63.86	56303
2016-01-05	64.02	64.11	63.42	64.02	52223
2016-01-06	63.15	63.56	62.73	63.04	82349
2016-01-07	62.09	62.41	61.35	61.40	137953
2016-01-08	61.55	61.74	60.40	60.49	72262
2016-01-11	60.66	60.87	59.92	60.35	115037
2016-01-12	60.77	61.00	59.25	60.10	105554
2016-01-13	60.29	60.61	57.90	58.29	120877
2016-01-14	58.60	59.67	57.98	59.18	151933
2016-01-15	57.78	58.29	56.77	58.21	103784
2016-01-19	58.69	58.70	56.92	57.50	137473
2016-01-20	56.71	57.90	55.17	57.40	313034
2016-01-21	57.49	58.44	57.12	57.64	88641
2016-01-22	58.56	59.31	58.44	59.10	91001
2016-01-25	58.67	58.94	57.70	57.78	61678
2016-01-26	58.04	59.42	58.04	59.36	102046
2016-01-27	59.18	59.74	58.55	58.88	68573
2016-01-28	59.40	59.85	58.97	59.33	65874
2016-01-29	59.65	61.27	59.65	61.27	73418
2016-02-01	60.88	61.26	60.36	60.94	68581
2016-02-02	60.30	60.30	59.58	59.79	90380
2016-02-03	60.23	60.42	58.85	60.19	93766
2016-02-04	60.19	61.42	60.18	60.78	59022
2016-02-05	60.56	60.72	59.84	59.91	54875
2016-02-08	59.27	59.42	58.34	59.30	63663
2016-02-09	58.58	59.23	58.14	58.66	77041
2016-02-10	58.94	59.55	58.37	58.42	61041
2016-02-11	57.70	58.06	57.09	57.67	67357
2016-02-12	58.16	58.73	57.91	58.64	71225
2016-02-16	59.29	60.07	58.86	59.99	57892
2016-02-17	60.39	61.38	60.39	60.90	81146
2016-02-18	61.00	61.17	60.63	61.02	54515
2016-02-19	60.78	61.06	60.43	60.90	58719
2016-02-22	61.38	61.96	61.27	61.64	66592
2016-02-23	61.53	61.67	61.16	61.16	50385
2016-02-24	60.69	61.93	60.35	61.90	48681
2016-02-25	62.00	62.47	61.70	62.47	77044
2016-02-26	62.75	62.99	62.32	62.62	109923
2016-02-29	62.64	63.58	62.64	63.06	50363
2016-03-01	63.53	64.07	63.26	64.07	59067
2016-03-02	63.95	64.87	63.85	64.87	69999
2016-03-03	64.87	64.87	64.87	65.80	150735
2016-03-04	65.81	66.53	65.62	66.00	54660
2016-03-07	65.79	67.10	65.79	67.10	170114
2016-03-08	66.85	66.85	65.62	65.64	67808
2016-03-09	65.88	66.33	65.67	66.19	57221
2016-03-10	66.19	66.19	66.19	65.74	81874
2016-03-11	65.74	65.74	65.74	66.96	43269
2016-03-14	66.71	66.80	66.23	66.62	31041
2016-03-15	66.62	66.62	66.62	65.82	59133
2016-03-16	65.55	66.74	65.55	66.65	46986
2016-03-17	66.55	68.09	66.38	67.82	84806
2016-03-18	68.06	68.48	68.00	68.26	80585
2016-03-21	67.99	68.07	67.48	67.71	76901
2016-03-22	67.45	67.84	67.08	67.55	54039
2016-03-23	67.39	67.39	66.31	66.36	46405
2016-03-24	66.36	66.36	66.36	66.65	84499
2016-03-28	66.89	67.08	66.34	66.83	40068
2016-03-29	66.66	68.59	66.50	68.57	35356
2016-03-30	68.85	68.92	68.45	68.60	56721
2016-03-31	68.67	68.95	68.62	68.72	86558
2016-04-01	68.23	68.77	67.89	68.74	126374
2016-04-04	68.70	68.70	67.86	67.92	51304
2016-04-05	67.92	67.92	67.92	67.18	124181
2016-04-06	67.14	67.62	66.82	67.59	191690
2016-04-07	67.24	67.40	66.32	66.68	181735
2016-04-08	67.14	67.66	66.89	67.13	100937
2016-04-11	67.50	68.18	67.28	67.32	106902
2016-04-12	67.29	68.37	67.25	68.24	66482
2016-04-13	68.58	69.47	68.57	69.46	143320
2016-04-14	69.41	69.49	69.10	69.22	79715
2016-04-15	68.98	69.70	68.84	69.63	122262
2016-04-18	69.39	70.05	69.25	69.96	71866
2016-04-19	70.09	70.77	70.05	70.52	125484
2016-04-20	70.52	70.84	70.27	70.46	89593
2016-04-21	70.37	70.52	69.60	69.78	76627
2016-04-22	69.82	70.58	69.82	70.24	52744
2016-04-25	70.15	70.15	69.43	69.78	190976
2016-04-26	70.00	70.64	69.88	70.62	92391
2016-04-27	70.65	70.99	70.39	70.91	61339
2016-04-28	70.60	71.05	70.16	70.23	112329
2016-04-29	70.20	70.52	69.64	70.03	52019
2016-05-02	70.29	70.67	69.88	70.67	109669
2016-05-03	70.13	70.13	69.20	69.64	154798
2016-05-04	69.30	70.20	69.30	69.73	86415
2016-05-05	69.98	70.01	69.14	69.23	167072
2016-05-06	69.07	69.75	69.00	69.75	72930
2016-05-09	69.70	69.70	68.95	69.24	62719
2016-05-10	69.52	69.96	69.25	69.96	55608
2016-05-11	69.94	69.94	69.11	69.16	51584
2016-05-12	69.40	69.43	68.48	68.83	68873
2016-05-13	68.72	68.91	68.01	68.20	58998
2016-05-16	68.44	69.15	68.44	68.88	74985
2016-05-17	68.63	68.99	67.41	67.74	53522
2016-05-18	67.54	68.17	67.00	67.38	59158
2016-05-19	66.99	67.27	66.51	67.15	170591
2016-05-20	67.47	68.04	67.30	67.86	89705
2016-05-23	67.94	68.11	67.61	67.65	70046
2016-05-24	68.06	68.88	67.96	68.77	61572
2016-05-25	69.00	69.31	68.90	69.21	49254
2016-05-26	69.40	69.45	69.00	69.15	99294
2016-05-27	69.18	69.62	69.14	69.57	52302
2016-05-31	69.93	70.09	69.52	69.81	82067
2016-06-01	69.62	70.23	69.32	70.17	80611
2016-06-02	70.02	70.72	69.83	70.72	49742
2016-06-03	70.68	70.82	70.23	70.73	70199
2016-06-06	70.77	71.58	70.73	71.40	99648
2016-06-07	71.45	72.00	71.37	71.75	66393
2016-06-08	71.88	72.42	71.78	72.31	65867
2016-06-09	72.14	72.14	71.56	71.97	55474
2016-06-10	71.44	71.67	70.98	71.12	142589
2016-06-13	70.92	71.22	70.28	70.34	41482
2016-06-14	70.22	70.55	69.84	70.29	62380
2016-06-15	70.63	71.08	70.37	70.50	48691
2016-06-16	70.17	70.59	69.56	70.59	53895
2016-06-17	70.68	71.04	70.31	70.36	57695
2016-06-20	71.15	71.63	71.09	71.10	69291
2016-06-21	71.17	71.20	70.45	70.90	64146
2016-06-22	71.20	71.30	70.56	70.58	37887
2016-06-23	71.32	71.99	71.32	71.99	60875
2016-06-24	69.59	70.44	69.31	69.67	177853
2016-06-27	69.04	69.04	67.56	67.93	111426
2016-06-28	68.47	69.06	68.39	68.72	117092
2016-06-29	69.44	70.29	69.34	70.17	207722
2016-06-30	70.38	71.66	70.04	71.66	72362
2016-07-01	71.63	72.20	71.63	71.97	132044
2016-07-05	71.90	71.91	70.83	71.23	130203
2016-07-06	70.91	71.60	70.75	71.50	287680
2016-07-07	71.66	72.06	71.03	71.40	92882
2016-07-08	71.96	73.06	71.82	73.00	84615
2016-07-11	73.34	73.92	73.22	73.87	119302
2016-07-12	74.30	75.05	74.18	74.70	84845
2016-07-13	75.01	75.01	74.38	74.69	93471
2016-07-14	75.32	75.32	74.57	74.62	191398
2016-07-15	75.08	75.08	74.50	74.78	133211
2016-07-18	74.72	75.08	74.50	74.91	109450
2016-07-19	74.79	74.84	74.28	74.42	106614
2016-07-20	74.50	74.89	74.04	74.67	174558
2016-07-21	74.75	75.05	74.38	74.55	261590
2016-07-22	74.55	75.17	74.45	74.77	102702
2016-07-25	74.66	74.85	74.36	74.64	83678
2016-07-26	74.69	75.14	74.54	74.98	355083
2016-07-27	75.11	75.25	74.34	74.74	163093
2016-07-28	74.64	74.66	74.17	74.46	123479
2016-07-29	74.46	75.25	74.29	74.86	112829
2016-08-01	74.90	74.96	74.29	74.68	178202
2016-08-02	74.66	74.77	73.70	73.82	139907
2016-08-03	73.71	74.13	73.38	74.07	106988
2016-08-04	74.02	74.27	73.84	73.94	92604
2016-08-05	74.26	75.00	74.15	74.84	80119
2016-08-08	74.81	75.08	74.60	74.81	75416
2016-08-09	74.82	74.87	74.52	74.64	70417
2016-08-10	74.71	74.81	74.24	74.41	72196
2016-08-11	74.69	74.85	74.45	74.69	71772
2016-08-12	74.60	74.90	74.28	74.52	92637
2016-08-15	74.64	75.29	74.64	75.05	62210
2016-08-16	74.95	74.95	74.38	74.38	84435
2016-08-17	74.41	74.52	73.85	74.39	65927
2016-08-18	74.47	75.00	74.40	74.92	66769
2016-08-19	74.82	74.86	74.49	74.63	81768
2016-08-22	74.58	74.84	74.29	74.84	102488
2016-08-23	75.11	75.55	75.05	75.33	56701
2016-08-24	75.25	75.25	74.63	74.76	106737
2016-08-25	74.65	75.32	74.53	75.27	71798
2016-08-26	75.35	75.81	74.42	74.79	80900
2016-08-29	74.94	75.46	74.94	75.30	73198
2016-08-30	75.29	75.38	74.79	75.08	97554
2016-08-31	75.00	75.05	74.45	74.84	63412
2016-09-01	74.90	75.00	74.19	74.83	69877
2016-09-02	75.14	75.73	75.14	75.64	78112
2016-09-06	75.85	75.89	75.37	75.84	64209
2016-09-07	75.79	76.46	75.65	76.46	111090
2016-09-08	76.37	76.38	76.04	76.20	59347
2016-09-09	75.65	75.65	73.61	73.68	107557
2016-09-12	73.24	74.47	73.07	74.42	126422
2016-09-13	74.03	74.03	72.57	72.94	72770
2016-09-14	72.97	73.23	72.75	72.85	43126
2016-09-15	72.86	73.65	72.76	73.56	68924
2016-09-16	73.26	73.60	73.15	73.57	77929
2016-09-19	73.81	74.49	73.77	74.10	74547
2016-09-20	74.33	74.33	73.62	73.63	58999
2016-09-21	73.93	74.92	73.74	74.84	131244
2016-09-22	75.36	76.12	75.36	76.05	69544
2016-09-23	75.97	76.04	75.56	75.61	67984
2016-09-26	75.02	75.29	74.67	74.74	145773
2016-09-27	74.67	74.88	74.44	74.68	72115
2016-09-28	74.86	75.51	74.45	75.45	82609
2016-09-29	75.37	75.48	74.62	74.74	58385
2016-09-30	75.13	75.56	74.79	75.21	57632
2016-10-03	75.15	75.15	74.55	74.87	162757
2016-10-04	74.91	74.96	73.81	74.09	100580
2016-10-05	74.39	74.69	74.24	74.30	61576
2016-10-06	74.19	74.38	73.73	74.20	104504
2016-10-07	74.53	74.56	73.38	73.64	73731
2016-10-10	73.94	74.62	73.94	74.29	61083
2016-10-11	74.21	74.21	72.91	73.22	68024
2016-10-12	73.22	73.86	73.16	73.62	52678
2016-10-13	73.14	73.38	72.75	73.05	90930
2016-10-14	73.38	73.70	73.01	73.02	68018
2016-10-17	73.07	73.30	72.90	72.98	63951
2016-10-18	73.65	73.69	73.15	73.36	81565
2016-10-19	73.55	74.19	73.22	73.95	70357
2016-10-20	73.81	73.90	73.30	73.73	48992
2016-10-21	73.24	73.85	73.13	73.71	72255
2016-10-24	74.02	74.39	73.56	73.85	52776
2016-10-25	73.67	73.75	73.11	73.25	56093
2016-10-26	72.90	73.26	72.52	72.66	68965
2016-10-27	72.80	72.80	71.61	71.79	100687
2016-10-28	71.78	72.22	71.50	71.66	59413
2016-10-31	71.74	72.21	71.61	72.15	45613
2016-11-01	72.18	72.18	70.65	70.88	115450
2016-11-02	70.74	70.89	70.24	70.31	79394
2016-11-03	70.49	70.85	70.39	70.39	43738
2016-11-04	70.55	71.36	70.45	70.66	58517
2016-11-07	71.84	72.35	71.84	72.18	87329
2016-11-08	72.05	72.85	71.94	72.45	52550
2016-11-09	71.91	74.45	71.68	74.29	123807
2016-11-10	75.04	75.69	74.13	75.05	114404
2016-11-11	74.97	76.93	74.97	76.74	79469
2016-11-14	77.67	78.27	77.32	78.08	166227
2016-11-15	78.00	78.42	77.60	78.26	123407
2016-11-16	78.13	78.41	77.94	78.28	235779
2016-11-17	78.56	78.96	78.34	78.52	161352
2016-11-18	78.64	78.94	78.52	78.85	108970
2016-11-21	79.08	79.38	78.71	79.14	220253
2016-11-22	79.59	80.51	79.47	80.48	188426
2016-11-23	80.44	80.66	80.00	80.61	306660
2016-11-25	80.63	81.00	80.63	81.00	69828
2016-11-28	81.03	81.08	80.30	80.35	146767
2016-11-29	80.48	80.60	80.16	80.28	128463
2016-11-30	80.86	80.86	79.93	79.99	123949
2016-12-01	80.20	80.40	79.40	79.76	203294
2016-12-02	79.78	80.12	79.47	79.70	108171
2016-12-05	80.23	81.00	80.18	80.92	170185
2016-12-06	81.11	81.74	80.63	81.60	151728
2016-12-07	81.76	82.75	81.60	82.65	165034
2016-12-08	82.96	83.98	82.62	83.90	154755
2016-12-09	84.30	84.30	83.75	84.13	174172
2016-12-12	84.12	84.36	83.20	83.37	152655
2016-12-13	83.68	83.93	83.00	83.45	183631
2016-12-14	83.25	83.53	82.08	82.17	151270
2016-12-15	82.49	83.35	82.15	82.79	102748
2016-12-16	82.85	83.57	82.61	82.77	166687
2016-12-19	82.82	83.39	82.75	83.37	118194
2016-12-20	83.61	84.16	83.60	83.97	167122
2016-12-21	84.04	84.04	83.56	83.59	180025
2016-12-22	83.67	83.73	82.62	82.62	205665
2016-12-23	82.68	82.89	82.47	82.85	70455
2016-12-27	83.11	83.56	83.07	83.29	88837
2016-12-28	83.38	83.40	82.31	82.50	97539
2016-12-29	82.65	83.14	82.53	82.92	202073
2016-12-30	83.22	83.22	82.49	82.72	98946
2017-01-03	83.56	83.57	82.52	83.14	256677
2017-01-04	83.45	84.25	83.26	84.21	167385
2017-01-05	84.08	84.08	82.73	83.06	168331
2017-01-06	83.27	83.38	82.58	82.58	194260
2017-01-09	82.37	82.37	81.47	81.54	212599
2017-01-10	81.72	82.50	81.54	82.31	122014
2017-01-11	82.37	82.61	81.95	82.58	115555
2017-01-12	82.46	82.50	81.02	81.85	112741
2017-01-13	81.98	82.64	81.96	82.15	183204
2017-01-17	81.90	82.36	81.60	81.69	204280
2017-01-18	82.07	82.07	81.50	81.93	146633
2017-01-19	82.01	82.10	80.63	80.98	128058
2017-01-20	81.22	81.56	81.04	81.38	121231
2017-01-23	81.08	81.47	80.78	81.12	135924
2017-01-24	81.43	82.49	81.38	82.26	140814
2017-01-25	82.76	83.17	82.75	83.00	247749
2017-01-26	83.19	83.19	82.44	82.55	133061
2017-01-27	82.62	82.63	81.79	82.00	693294
2017-01-30	81.66	81.69	80.58	81.12	180434
2017-01-31	80.89	81.66	80.50	81.48	120798
2017-02-01	81.92	82.21	80.74	80.98	169281
2017-02-02	81.05	81.19	80.52	80.65	137494
2017-02-03	81.27	81.78	81.09	81.75	122286
2017-02-06	81.53	81.77	80.96	81.05	90729
2017-02-07	81.22	81.44	80.50	80.67	421403
2017-02-08	80.44	80.69	79.97	80.62	178582
2017-02-09	80.79	81.72	80.79	81.54	145460
2017-02-10	81.87	82.25	81.66	82.17	115339
2017-02-13	82.50	82.62	81.98	82.12	140562
2017-02-14	81.96	82.25	81.71	82.17	253336
2017-02-15	81.93	82.53	81.71	82.46	148856
2017-02-16	82.44	82.66	82.13	82.33	123555
2017-02-17	82.08	82.22	81.83	82.22	121071
2017-02-21	82.26	83.13	82.26	83.13	138380
2017-02-22	83.17	83.17	82.65	82.93	375694
2017-02-23	83.15	83.15	81.93	82.28	117955
2017-02-24	81.78	82.38	81.59	82.38	150570
2017-02-27	82.22	82.87	82.03	82.78	101835
2017-02-28	82.56	82.66	81.58	81.65	108885
2017-03-01	82.54	83.05	82.54	82.75	152953
2017-03-02	82.65	82.65	81.97	82.05	241532
2017-03-03	81.91	82.18	81.20	81.64	206353
2017-03-06	81.18	81.18	80.66	80.82	181028
2017-03-07	80.77	80.82	80.25	80.25	162815
2017-03-08	80.39	80.47	79.56	79.58	143884
2017-03-09	79.47	79.75	78.91	79.05	114666
2017-03-10	79.62	79.70	78.92	79.41	339808
2017-03-13	79.36	79.91	79.33	79.51	126808
2017-03-14	79.31	79.41	78.71	79.30	120739
2017-03-15	79.63	80.78	79.58	80.57	86749
2017-03-16	80.77	80.97	80.50	80.66	80013
2017-03-17	80.76	81.20	80.44	81.07	73397
2017-03-20	80.93	80.94	80.27	80.40	195048
2017-03-21	80.68	80.71	78.89	78.94	127447
2017-03-22	78.77	78.99	78.09	78.71	114816
2017-03-23	78.79	79.79	78.59	79.23	85131
2017-03-24	79.34	79.67	78.73	78.99	74522
2017-03-27	77.92	78.76	77.65	78.60	76271
2017-03-28	78.41	79.22	78.31	79.14	204188
2017-03-29	79.03	79.76	79.01	79.64	161010
2017-03-30	79.81	80.39	79.68	80.31	72303
2017-03-31	80.41	80.90	80.14	80.62	63393
2017-04-03	80.68	80.79	79.37	79.66	124232
2017-04-04	79.52	79.86	79.31	79.60	69778
2017-04-05	80.07	80.42	78.76	78.83	98956
2017-04-06	78.92	79.61	78.76	79.61	127988
2017-04-07	79.49	79.81	79.31	79.59	71428
2017-04-10	79.51	80.31	79.40	79.85	82824
2017-04-11	79.66	80.76	79.57	80.69	64675
2017-04-12	80.58	80.58	79.61	79.83	100703
2017-04-13	79.66	79.73	78.91	78.96	58928
2017-04-17	79.14	79.95	79.12	79.95	66614
2017-04-18	79.59	80.23	79.54	80.11	64547
2017-04-19	80.43	80.88	80.14	80.30	63396
2017-04-20	80.59	81.36	80.57	81.31	87132
2017-04-21	81.15	81.50	81.00	81.31	55482
2017-04-24	82.15	82.27	81.76	82.08	157519
2017-04-25	82.66	83.06	82.60	82.66	175253
2017-04-26	82.64	83.62	82.59	83.14	123538
2017-04-27	83.30	83.51	82.83	83.10	51445
2017-04-28	83.04	83.04	81.68	81.79	59856
2017-05-01	82.07	82.17	81.54	81.97	85026
2017-05-02	82.02	82.23	81.64	81.89	73568
2017-05-03	81.57	81.61	80.94	81.31	110947
2017-05-04	81.33	81.34	80.18	80.61	119439
2017-05-05	80.87	81.24	80.47	81.24	59058
2017-05-08	81.11	81.26	80.69	81.00	89557
2017-05-09	81.19	81.28	80.78	81.02	69810
2017-05-10	80.84	81.42	80.63	81.35	87311
2017-05-11	81.03	81.13	80.11	80.60	69935
2017-05-12	80.36	80.50	79.79	79.95	68825
2017-05-15	80.17	80.91	80.17	80.38	84455
2017-05-16	80.51	80.51	79.66	80.03	49570
2017-05-17	79.06	79.56	78.31	78.39	122146
2017-05-18	78.21	78.79	78.04	78.49	127380
2017-05-19	78.58	79.27	78.52	78.93	41953
2017-05-22	78.97	79.44	78.76	79.31	88146
2017-05-23	79.58	79.70	79.00	79.49	50561
2017-05-24	79.49	79.83	79.06	79.43	43397
2017-05-25	79.77	80.02	79.26	79.56	51664
2017-05-26	79.35	79.46	78.95	79.40	40093
2017-05-30	79.11	79.31	78.83	78.96	60833
2017-05-31	79.21	79.21	78.00	78.99	63535
2017-06-01	79.15	80.44	78.99	80.44	79879
2017-06-02	80.59	81.68	80.52	80.85	52054
2017-06-05	80.71	80.85	80.26	80.33	60975
2017-06-06	79.98	80.34	79.54	79.90	60408
2017-06-07	79.94	80.26	79.67	79.82	67521
2017-06-08	79.84	81.04	79.82	80.69	91505
2017-06-09	80.90	82.07	80.90	81.92	45319
2017-06-12	81.93	82.83	81.87	82.04	69005
2017-06-13	82.31	82.42	81.86	82.24	605739
2017-06-14	82.33	82.33	81.31	81.80	47799
2017-06-15	81.06	81.62	81.02	81.37	58134
2017-06-16	81.11	81.19	80.71	81.19	38334
2017-06-19	81.39	81.68	81.20	81.46	39127
2017-06-20	81.17	81.17	80.25	80.32	59040
2017-06-21	80.45	80.55	79.59	79.63	49334
2017-06-22	79.66	80.20	79.43	79.95	62602
2017-06-23	80.00	80.51	79.84	80.48	61201
2017-06-26	80.27	80.73	80.04	80.49	45237
2017-06-27	80.54	80.83	80.16	80.16	57774
2017-06-28	80.54	81.41	80.54	81.04	50537
2017-06-29	81.13	81.19	79.88	80.62	105062
2017-06-30	80.63	80.74	80.38	80.48	50065
2017-07-03	80.77	81.54	80.77	81.32	36404
2017-07-05	81.12	81.13	80.04	80.46	48466
2017-07-06	80.17	80.23	79.42	79.48	50675
2017-07-07	79.63	80.21	79.50	80.16	57169
2017-07-10	80.03	80.39	79.74	79.89	73362
2017-07-11	79.80	79.94	79.38	79.87	61178
2017-07-12	80.26	80.95	80.18	80.31	59261
2017-07-13	80.28	80.40	79.90	80.37	49542
2017-07-14	80.35	80.90	80.35	80.59	42517
2017-07-17	80.60	81.30	80.60	81.10	80010
2017-07-18	80.82	80.99	80.50	80.91	51245
2017-07-19	81.03	81.76	81.03	81.68	46246
2017-07-20	81.83	82.14	81.67	81.90	47863
2017-07-21	81.85	82.02	81.49	81.65	38579
2017-07-24	81.35	81.35	80.96	81.17	41804
2017-07-25	81.60	82.24	81.48	82.09	56192
2017-07-26	82.13	82.28	81.53	81.61	76415
2017-07-27	81.79	82.00	81.29	81.62	54046
2017-07-28	81.51	81.65	80.79	81.15	95638
2017-07-31	81.36	81.58	80.75	81.24	51744
2017-08-01	81.44	81.69	80.86	81.37	44847
2017-08-02	81.28	81.38	80.23	80.41	69342
2017-08-03	80.39	80.40	79.72	79.90	56343
2017-08-04	80.15	80.54	80.06	80.48	48630
2017-08-07	80.48	80.58	80.09	80.32	45595
2017-08-08	80.24	80.66	79.71	79.92	196430
2017-08-09	79.52	79.52	78.71	79.04	71004
2017-08-10	78.80	78.80	78.04	78.08	92272
2017-08-11	77.98	78.01	77.51	77.95	95463
2017-08-14	78.34	79.10	78.12	78.95	68322
2017-08-15	79.06	79.18	78.19	78.19	43648
2017-08-16	78.35	78.74	78.14	78.30	79082
2017-08-17	78.05	78.32	76.96	76.96	77652
2017-08-18	76.81	77.08	76.48	76.81	88154
2017-08-21	76.63	76.91	76.45	76.74	49972
2017-08-22	76.95	77.47	76.92	77.35	95885
2017-08-23	77.06	77.41	76.89	77.23	52675
2017-08-24	77.52	77.88	77.38	77.47	60996
2017-08-25	77.59	78.15	77.59	77.92	59560
2017-08-28	78.10	78.32	77.87	78.12	60088
2017-08-29	77.74	78.32	77.70	78.19	65800
2017-08-30	78.09	78.63	78.01	78.60	169122
2017-08-31	78.81	79.37	78.80	79.09	77399
2017-09-01	79.28	79.77	79.22	79.69	41754
2017-09-05	79.64	79.84	78.66	78.94	175860
2017-09-06	79.20	79.50	79.02	79.10	72761
2017-09-07	79.11	79.28	78.69	78.91	63854
2017-09-08	78.79	79.33	78.66	79.18	38788
2017-09-11	79.73	80.07	79.73	79.92	40830
2017-09-12	80.05	80.46	80.05	80.31	98512
2017-09-13	80.30	80.74	80.02	80.62	42661
2017-09-14	80.59	80.70	80.37	80.63	43608
2017-09-15	80.63	81.19	80.63	81.19	46816
2017-09-18	81.28	81.63	81.28	81.45	54566
2017-09-19	81.59	81.68	81.33	81.51	84689
2017-09-20	81.57	81.91	81.48	81.70	63398
2017-09-21	81.72	81.85	81.50	81.50	40797
2017-09-22	81.51	82.15	81.51	81.93	45285
2017-09-25	82.01	82.65	82.01	82.31	81623
2017-09-26	82.37	82.90	82.30	82.67	47249
2017-09-27	83.01	83.95	82.52	83.82	74836
2017-09-28	83.61	84.23	83.42	84.18	67009
2017-09-29	84.19	84.33	84.01	84.03	52720
2017-10-02	84.10	84.96	84.03	84.95	87896
2017-10-03	85.04	85.47	84.68	85.19	42700
2017-10-04	85.18	85.28	84.73	84.90	46595
2017-10-05	85.10	85.46	85.04	85.13	133728
2017-10-06	84.88	85.06	84.72	84.94	39699
2017-10-09	84.99	85.29	84.57	84.67	67598
2017-10-10	84.94	85.27	84.91	85.20	70160
2017-10-11	85.19	85.25	84.98	85.12	60861
2017-10-12	84.97	85.28	84.69	85.14	98852
2017-10-13	85.38	85.55	85.10	85.19	65097
2017-10-16	85.22	85.53	84.89	85.02	35184
2017-10-17	84.99	85.31	84.74	84.87	32629
2017-10-18	85.21	85.49	85.06	85.31	96156
2017-10-19	84.89	85.13	84.66	85.09	39250
2017-10-20	85.63	85.66	85.31	85.43	50317
2017-10-23	85.55	85.55	84.76	84.55	61955
2017-10-24	84.83	84.99	84.62	84.85	38354
2017-10-25	84.65	84.65	83.78	84.42	48217
2017-10-26	84.65	84.79	84.30	84.56	54660
2017-10-27	84.57	84.98	84.09	84.83	47802
2017-10-30	84.69	84.69	83.43	83.67	54294
2017-10-31	83.99	84.65	83.75	84.43	55567
2017-11-01	84.94	84.94	83.69	84.11	55130
2017-11-02	84.10	84.76	83.94	84.47	53959
2017-11-03	84.25	84.32	83.89	83.91	64855
2017-11-06	83.95	84.20	83.79	83.90	37570
2017-11-07	84.00	84.13	82.95	83.35	75140
2017-11-08	83.18	83.42	82.55	83.30	57071
2017-11-09	82.88	83.44	82.50	27.69	48891
2017-11-10	27.62	27.80	27.62	27.69	94850
2017-11-13	27.59	27.71	27.57	27.67	108927
2017-11-14	27.55	27.72	27.54	27.71	229688
2017-11-15	27.55	27.71	27.46	27.59	158064
2017-11-16	27.69	28.18	27.69	28.12	143571
2017-11-17	28.06	28.36	28.02	28.24	101137
2017-11-20	28.30	28.44	28.21	28.38	109338
2017-11-21	28.50	28.67	28.46	28.63	117762
2017-11-22	28.66	28.72	28.55	28.57	226671
2017-11-24	28.63	28.63	28.51	28.56	43537
2017-11-27	28.63	28.71	28.55	28.55	172575
2017-11-28	28.66	29.06	28.61	29.03	158132
2017-11-29	29.11	29.33	29.11	29.24	326939
2017-11-30	29.37	29.41	29.20	29.24	199200
2017-12-01	29.26	29.26	28.38	29.06	297792
2017-12-04	29.37	29.55	29.20	29.20	269910
2017-12-05	29.32	29.32	28.97	28.98	146966
2017-12-06	28.96	29.00	28.78	28.89	149308
2017-12-07	28.79	29.01	28.74	28.90	111363
2017-12-08	28.97	29.03	28.84	28.90	139654
2017-12-11	28.91	28.95	28.81	28.84	791651
2017-12-12	28.92	28.93	28.72	28.75	170114
2017-12-13	28.72	29.07	28.72	28.91	113415
2017-12-14	28.91	28.93	28.49	28.55	144586
2017-12-15	28.68	29.13	28.68	28.93	188576
2017-12-18	29.18	29.44	29.14	29.36	244170
2017-12-19	29.39	29.41	29.06	29.12	139912
2017-12-20	29.23	29.28	29.12	29.16	156392
2017-12-21	29.25	29.36	29.16	29.25	209807
2017-12-22	29.24	29.27	29.15	29.06	115440
2017-12-26	29.10	29.25	29.10	29.18	96473
2017-12-27	29.20	29.29	29.05	29.11	123016
2017-12-28	29.13	29.21	29.03	29.21	141874
2017-12-29	29.28	29.29	29.05	29.05	448873
2018-01-02	29.15	29.31	29.06	29.25	328026
2018-01-03	29.26	29.29	29.02	29.03	189696
2018-01-04	29.18	29.21	28.93	29.04	271868
2018-01-05	29.07	29.10	28.91	29.05	328220
2018-01-08	29.06	29.19	28.90	29.16	252079
2018-01-09	29.18	29.18	28.89	28.91	224896
2018-01-10	28.85	29.01	28.76	28.90	185155
2018-01-11	28.98	29.48	28.98	29.45	359992
2018-01-12	29.45	29.61	29.39	29.49	285350
2018-01-16	29.64	29.74	29.14	29.19	394872
2018-01-17	29.30	29.47	29.23	29.37	222680
2018-01-18	29.33	29.34	29.09	29.12	272717
2018-01-19	29.14	29.53	29.09	29.52	200911
2018-01-22	29.47	29.67	29.45	29.64	500864
2018-01-23	29.61	29.71	29.43	29.66	208893
2018-01-24	29.75	29.75	29.38	29.44	294814
2018-01-25	29.55	29.56	29.29	29.44	228134
2018-01-26	29.53	29.53	29.30	29.49	271656
2018-01-29	29.46	29.47	29.31	29.33	211894
2018-01-30	29.15	29.28	28.94	29.05	208747
2018-01-31	29.12	29.22	28.82	28.95	265317
2018-02-01	28.83	28.88	28.62	28.77	136254
2018-02-02	28.64	28.64	28.14	28.21	287040
2018-02-05	28.02	28.19	27.19	27.23	389335
2018-02-06	26.77	27.55	26.54	27.44	439531
2018-02-07	27.41	27.67	27.29	27.47	277750
2018-02-08	27.48	27.53	26.80	26.80	253690
2018-02-09	27.04	27.29	26.45	27.11	375985
2018-02-12	27.10	27.38	26.76	27.27	287509
2018-02-13	27.15	27.34	27.05	27.26	179445
2018-02-14	27.13	27.67	27.06	27.62	181692
2018-02-15	27.79	27.91	27.61	27.89	187235
2018-02-16	27.83	28.20	27.83	27.99	611368
2018-02-20	27.87	27.97	27.57	27.64	176745
2018-02-21	27.67	28.08	27.64	27.64	204007
2018-02-22	27.75	27.91	27.58	27.60	119377
2018-02-23	27.76	27.94	27.71	27.93	111854
2018-02-26	28.01	28.15	27.86	28.11	182798
2018-02-27	28.15	28.27	27.65	27.65	165509
2018-02-28	27.70	27.75	27.21	27.21	204741
2018-03-01	27.17	27.48	26.99	27.20	637814
2018-03-02	26.99	27.56	26.92	27.52	180234
2018-03-05	27.43	27.78	27.40	27.69	128937
2018-03-06	27.78	27.95	27.55	27.94	175303
2018-03-07	27.79	28.11	27.79	28.07	126944
2018-03-08	28.11	28.11	27.77	27.91	210817
2018-03-09	28.00	28.26	27.90	28.26	169720
2018-03-12	28.27	28.45	28.25	28.32	129081
2018-03-13	28.45	28.50	28.17	28.21	208894
2018-03-14	28.33	28.33	28.05	28.08	213376
2018-03-15	28.16	28.16	27.85	27.94	130238
2018-03-16	27.92	28.22	27.92	28.15	96723
2018-03-19	28.07	28.07	27.70	27.89	158371
2018-03-20	27.92	27.97	27.68	27.78	158742
2018-03-21	27.77	28.01	27.71	27.84	158894
2018-03-22	27.67	27.92	27.41	27.41	177982
2018-03-23	27.45	27.59	26.87	26.89	173652
2018-03-26	27.18	27.33	26.94	27.30	169731
2018-03-27	27.39	27.47	26.98	27.08	185347
2018-03-28	27.11	27.39	27.09	27.25	117705
2018-03-29	27.37	27.60	27.37	27.40	161875
2018-04-02	27.35	27.48	26.73	26.87	195571
2018-04-03	27.02	27.37	26.99	27.30	145595
2018-04-04	27.04	27.74	27.00	27.67	296748
2018-04-05	27.79	27.99	27.63	27.95	157503
2018-04-06	27.78	28.01	27.40	27.57	201431
2018-04-09	27.74	27.82	27.50	27.53	202114
2018-04-10	27.77	27.96	27.70	27.87	202329
2018-04-11	27.78	27.99	27.78	27.90	239114
2018-04-12	27.97	28.02	27.85	27.86	154618
2018-04-13	27.96	27.96	27.77	27.85	584319
2018-04-16	27.95	28.27	27.89	28.22	150131
2018-04-17	28.31	28.49	28.26	28.40	130173
2018-04-18	28.45	28.62	28.45	28.45	141070
2018-04-19	28.44	28.46	28.14	28.26	123862
2018-04-20	28.20	28.27	27.98	28.02	163369
2018-04-23	28.08	28.20	27.96	28.07	123510
2018-04-24	28.14	28.30	27.89	28.06	142546
2018-04-25	28.00	28.20	27.89	28.11	197178
2018-04-26	28.17	28.30	28.04	28.24	127431
2018-04-27	28.26	28.33	28.18	28.23	102000
2018-04-30	28.30	28.33	27.91	27.93	296919
2018-05-01	27.91	28.01	27.60	27.97	120561
2018-05-02	27.94	28.16	27.84	27.99	126094
2018-05-03	27.91	27.93	27.62	27.76	126791
2018-05-04	27.68	28.23	27.65	28.10	107481
2018-05-07	28.15	28.40	28.12	28.29	167128
2018-05-08	28.31	28.38	28.21	28.35	116237
2018-05-09	28.37	28.50	28.27	28.46	114173
2018-05-10	28.52	28.67	28.47	28.60	107792
2018-05-11	28.60	28.72	28.56	28.64	109741
2018-05-14	28.67	28.72	28.48	28.49	110108
2018-05-15	28.42	28.57	28.39	28.54	151367
2018-05-16	28.59	28.91	28.59	28.84	143695
2018-05-17	28.88	29.05	28.88	28.94	119124
2018-05-18	29.01	29.01	28.91	28.95	136649
2018-05-21	29.03	29.24	29.03	29.19	170399
2018-05-22	29.23	29.29	28.94	28.97	182105
2018-05-23	28.90	29.03	28.86	28.99	131736
2018-05-24	28.99	29.16	28.89	29.11	133043
2018-05-25	29.09	29.15	29.02	29.09	104820
2018-05-29	28.95	29.16	28.85	29.05	129818
2018-05-30	29.17	29.54	29.16	29.47	139848
2018-05-31	29.47	29.53	29.09	29.14	110213
2018-06-01	29.28	29.32	29.20	29.24	99015
2018-06-04	29.34	29.55	29.33	29.55	105520
2018-06-05	29.51	29.71	29.49	29.71	119177
2018-06-06	29.70	29.82	29.61	29.80	127856
2018-06-07	29.85	29.96	29.75	29.85	108682
2018-06-08	29.83	29.95	29.79	29.91	173201
2018-06-11	29.90	30.03	29.90	30.02	97679
2018-06-12	30.02	30.13	29.91	30.06	209342
2018-06-13	30.09	30.09	29.80	29.88	231912
2018-06-14	29.90	29.93	29.74	29.93	153526
2018-06-15	29.83	30.02	29.80	30.02	111390
2018-06-18	29.90	30.24	29.88	30.22	149350
2018-06-19	30.11	30.33	29.98	30.31	155862
2018-06-20	30.39	30.55	30.26	30.52	205625
2018-06-21	30.54	30.54	30.21	30.28	139509
2018-06-22	30.42	30.48	30.22	30.35	156650
2018-06-25	30.19	30.20	29.84	30.00	113129
2018-06-26	30.02	30.16	29.90	30.06	150488
2018-06-27	30.09	30.15	29.67	29.67	180118
2018-06-28	29.65	29.77	29.51	29.73	213406
2018-06-29	29.81	29.88	29.64	29.65	407093
2018-07-02	29.49	29.78	29.41	29.78	207058
2018-07-03	29.87	30.05	29.86	29.96	158407
2018-07-05	30.09	30.32	29.91	30.31	191467
2018-07-06	30.32	30.54	30.31	30.48	103005
2018-07-09	30.59	30.60	30.49	30.56	195112
2018-07-10	30.58	30.66	30.32	30.44	599110
2018-07-11	30.30	30.44	30.18	30.20	140685
2018-07-12	30.32	30.32	29.97	30.13	244063
2018-07-13	30.16	30.32	30.11	30.13	119927
2018-07-16	30.15	30.20	29.82	29.95	165556
2018-07-17	29.95	30.17	29.93	29.96	141404
2018-07-18	29.94	29.98	29.77	29.94	162842
2018-07-19	29.92	30.23	29.88	30.18	123773
2018-07-20	30.18	30.22	30.02	30.07	131343
2018-07-23	30.00	30.14	29.94	29.93	138768
2018-07-24	30.01	30.07	29.64	29.75	225791
2018-07-25	29.71	29.78	29.60	29.78	244940
2018-07-26	29.79	30.10	29.79	29.96	159434
2018-07-27	30.04	30.08	29.53	29.57	350993
2018-07-30	29.57	29.80	29.55	29.64	173249
2018-07-31	29.72	30.03	29.67	29.94	146409
2018-08-01	29.89	29.92	29.58	29.76	190912
2018-08-02	29.68	29.90	29.66	29.85	110571
2018-08-03	29.87	30.03	29.73	29.80	106839
2018-08-06	29.82	30.00	29.76	29.95	212497
2018-08-07	29.98	30.11	29.86	29.86	133289
2018-08-08	29.86	29.97	29.66	29.85	157675
2018-08-09	29.85	30.03	29.85	29.90	152404
2018-08-10	29.80	30.00	29.75	29.81	89724
2018-08-13	29.84	29.90	29.59	29.71	135463
2018-08-14	29.75	30.12	29.75	30.11	151267
2018-08-15	30.01	30.02	29.66	29.80	297424
2018-08-16	29.89	30.14	29.89	30.09	152381
2018-08-17	30.04	30.28	30.00	30.26	171564
2018-08-20	30.30	30.52	30.28	30.41	194617
2018-08-21	30.48	30.74	30.48	30.66	205586
2018-08-22	30.62	30.76	30.58	30.60	303428
2018-08-23	30.55	30.61	30.44	30.49	127365
2018-08-24	30.56	30.64	30.49	30.59	123164
2018-08-27	30.66	30.76	30.48	30.48	167735
2018-08-28	30.59	30.62	30.41	30.51	137339
2018-08-29	30.47	30.57	30.34	30.50	177885
2018-08-30	30.48	30.54	30.31	30.38	128078
2018-08-31	30.32	30.51	30.30	30.47	154707
2018-09-04	30.38	30.50	30.13	30.28	302796
2018-09-05	30.24	30.42	30.13	30.38	164747
2018-09-06	30.42	30.48	30.25	30.28	202757
2018-09-07	30.23	30.27	30.07	30.13	123992
2018-09-10	30.21	30.29	30.10	30.14	120924
2018-09-11	30.06	30.20	29.95	30.10	156035
2018-09-12	30.10	30.14	29.95	30.08	185389
2018-09-13	30.13	30.22	30.04	30.14	141679
2018-09-14	30.18	30.25	29.98	30.17	139328
2018-09-17	30.24	30.24	30.07	30.13	242508
2018-09-18	30.14	30.24	30.07	30.12	143598
2018-09-19	30.12	30.23	29.89	29.91	271623
2018-09-20	30.05	30.25	29.95	30.25	111011
2018-09-21	30.33	30.42	30.22	30.25	117677
2018-09-24	30.18	30.22	29.87	29.85	172220
2018-09-25	29.95	29.95	29.80	29.81	114332
2018-09-26	29.85	29.88	29.57	29.62	167113
2018-09-27	29.60	29.74	29.56	29.60	167205
2018-09-28	29.54	29.73	29.54	29.71	126556
2018-10-01	29.80	29.80	29.28	29.36	323981
2018-10-02	29.33	29.45	29.08	29.12	307781
2018-10-03	29.19	29.38	29.10	29.26	387122
2018-10-04	29.23	29.24	28.96	29.01	195828
2018-10-05	29.04	29.07	28.71	28.89	153722
2018-10-08	28.80	29.05	28.74	28.98	126259
2018-10-09	28.94	29.11	28.84	28.85	126980
2018-10-10	28.82	28.90	28.29	28.32	221883
2018-10-11	28.20	28.32	27.72	27.72	448866
2018-10-12	28.04	28.06	27.38	27.61	300949
2018-10-15	27.59	27.99	27.58	27.81	163019
2018-10-16	27.92	28.45	27.74	28.41	160233
2018-10-17	28.36	28.39	28.03	28.32	123273
2018-10-18	28.24	28.35	27.82	27.93	113022
2018-10-19	28.00	28.10	27.69	27.80	261540
2018-10-22	27.88	28.06	27.82	27.72	164571
2018-10-23	27.44	27.65	27.06	27.47	244149
2018-10-24	27.49	27.56	26.77	26.78	214258
2018-10-25	26.92	27.35	26.84	27.23	358064
2018-10-26	27.03	27.12	26.49	26.84	166398
2018-10-29	27.10	27.45	26.75	26.95	286640
2018-10-30	27.00	27.57	26.99	27.54	189029
2018-10-31	27.77	27.77	27.33	27.35	594460
2018-11-01	27.46	27.81	27.46	27.75	205070
2018-11-02	27.82	28.04	27.69	27.93	162669
2018-11-05	27.98	28.16	27.87	28.09	216500
2018-11-06	28.06	28.24	28.06	28.19	135187
2018-11-07	28.31	28.59	28.15	28.55	173592
2018-11-08	28.47	28.61	28.39	28.54	116037
2018-11-09	28.39	28.50	28.00	28.18	177609
2018-11-12	28.20	28.22	27.87	27.87	289493
2018-11-13	27.99	28.16	27.78	27.82	171316
2018-11-14	27.99	28.13	27.49	27.63	593171
2018-11-15	27.50	27.76	27.26	27.72	140863
2018-11-16	27.61	27.77	27.51	27.74	122890
2018-11-19	27.75	27.82	27.34	27.44	179117
2018-11-20	27.22	27.32	26.90	26.96	200057
2018-11-21	27.07	27.46	27.05	27.22	154783
2018-11-23	27.09	27.38	26.97	27.18	85842
2018-11-26	27.41	27.58	27.31	27.47	190388
2018-11-27	27.35	27.48	27.26	27.31	201407
2018-11-28	27.36	27.80	27.08	27.79	199337
2018-11-29	27.70	27.83	27.53	27.69	187116
2018-11-30	27.62	27.85	27.60	27.84	147178
2018-12-03	28.04	28.05	27.60	27.92	187318
2018-12-04	27.90	27.97	26.88	26.95	224696
2018-12-06	26.69	26.96	26.35	26.96	318579
2018-12-07	26.96	27.14	26.46	26.56	253715
2018-12-10	26.58	26.63	26.14	26.46	409376
2018-12-11	26.73	26.87	26.29	26.46	325760
2018-12-12	26.65	26.90	26.57	26.60	262401
2018-12-13	26.66	26.70	26.20	26.26	460892
2018-12-14	26.11	26.33	25.87	25.92	317357
2018-12-17	25.92	26.03	25.17	25.32	378219
2018-12-18	25.47	25.66	25.25	25.32	305139
2018-12-19	25.32	25.57	24.74	24.86	324866
2018-12-20	24.79	24.97	24.24	24.50	715387
2018-12-21	24.57	24.81	23.92	23.84	667839
2018-12-24	23.77	23.83	23.32	23.32	482820
2018-12-26	23.42	24.33	23.23	24.31	899939
2018-12-27	23.99	24.31	23.56	24.30	1125385
2018-12-28	24.36	24.73	24.21	24.44	861670
2018-12-31	24.56	24.57	24.14	24.53	801911
2019-01-02	24.23	24.85	24.15	24.72	358009
2019-01-03	24.60	24.91	24.33	24.48	294900
2019-01-04	24.83	25.45	24.83	25.39	248608
2019-01-07	25.38	25.89	25.30	25.71	523550
2019-01-08	25.96	26.16	25.81	26.16	253719
2019-01-09	26.28	26.42	26.16	26.38	325843
2019-01-10	26.23	26.49	26.14	26.49	380809
2019-01-11	26.40	26.59	26.33	26.52	287725
2019-01-14	26.39	26.55	26.31	26.38	156193
2019-01-15	26.38	26.49	26.25	26.44	253696
2019-01-16	26.50	26.76	26.48	26.67	258206
2019-01-17	26.57	26.97	26.57	26.89	351176
2019-01-18	27.02	27.30	26.98	27.16	278018
2019-01-22	27.01	27.05	26.61	26.72	225145
2019-01-23	26.83	26.89	26.52	26.71	213196
2019-01-24	26.69	26.86	26.63	26.82	195954
2019-01-25	26.99	27.17	26.99	27.08	528291
2019-01-28	26.85	27.04	26.77	26.99	353666
2019-01-29	26.96	27.01	26.87	26.94	189782
2019-01-30	27.00	27.15	26.74	27.05	264040
2019-01-31	27.00	27.25	26.94	27.23	216725
2019-02-01	27.28	27.29	27.05	27.18	316311
2019-02-04	27.17	27.42	27.07	27.41	312005
2019-02-05	27.45	27.54	27.29	27.53	314950
2019-02-06	27.51	27.54	27.42	27.48	269320
2019-02-07	27.37	27.44	27.07	27.32	306732
2019-02-08	27.20	27.33	27.07	27.26	226425
2019-02-11	27.33	27.47	27.23	27.45	179054
2019-02-12	27.59	27.78	27.55	27.72	311970
2019-02-13	27.79	27.89	27.70	27.84	253082
2019-02-14	27.67	27.99	27.66	27.86	286866
2019-02-15	28.04	28.32	27.99	28.27	720399
2019-02-19	28.17	28.49	28.14	28.43	366409
2019-02-20	28.42	28.69	28.42	28.63	811790
2019-02-21	28.60	28.61	28.40	28.54	226611
2019-02-22	28.65	28.86	28.63	28.82	273588
2019-02-25	28.92	28.98	28.67	28.69	197386
2019-02-26	28.66	28.69	28.43	28.45	167009
2019-02-27	28.35	28.46	28.28	28.42	162962
2019-02-28	28.42	28.45	28.24	28.35	208866
2019-03-01	28.54	28.60	28.25	28.45	154500
2019-03-04	28.52	28.52	28.10	28.26	201176
2019-03-05	28.29	28.30	28.14	28.17	160520
2019-03-06	28.17	28.21	27.76	27.78	221800
2019-03-07	27.76	27.76	27.46	27.48	240066
2019-03-08	27.38	27.46	27.31	27.46	179679
2019-03-11	27.52	27.86	27.50	27.86	220949
2019-03-12	27.84	27.90	27.70	27.76	403891
2019-03-13	27.81	27.95	27.80	27.85	179670
2019-03-14	27.83	27.84	27.60	27.64	303381
2019-03-15	27.66	27.82	27.58	27.66	213860
2019-03-18	27.69	27.86	27.57	27.79	165233
2019-03-19	27.89	27.90	27.56	27.61	213480
2019-03-20	27.59	27.67	27.19	27.34	152074
2019-03-21	27.27	27.79	27.27	27.65	172777
2019-03-22	27.49	27.54	26.81	26.81	369878
2019-03-25	26.80	27.05	26.60	26.88	188382
2019-03-26	27.07	27.40	27.07	27.25	192392
2019-03-27	27.27	27.44	27.09	27.33	335533
2019-03-28	27.43	27.61	27.28	27.53	259719
2019-03-29	27.69	27.76	27.42	27.54	294744
2019-04-01	27.72	27.94	27.67	27.94	187488
2019-04-02	27.94	27.94	27.66	27.76	185976
2019-04-03	27.94	28.03	27.79	27.85	224438
2019-04-04	27.87	28.12	27.87	28.12	171363
2019-04-05	28.19	28.38	28.16	28.35	183555
2019-04-08	28.28	28.36	28.21	28.29	187388
2019-04-09	28.21	28.27	27.91	27.96	175511
2019-04-10	27.97	28.35	27.97	28.32	132187
2019-04-11	28.32	28.40	28.26	28.33	169580
2019-04-12	28.45	28.52	28.32	28.44	156764
2019-04-15	28.45	28.49	28.25	28.33	186144
2019-04-16	28.37	28.41	28.24	28.38	176956
2019-04-17	28.47	28.47	28.26	28.37	140023
2019-04-18	28.38	28.40	28.19	28.29	218128
2019-04-22	28.24	28.28	27.85	27.91	165356
2019-04-23	27.91	28.32	27.91	28.21	178986
2019-04-24	28.24	28.43	28.19	28.28	193010
2019-04-25	28.19	28.20	27.75	27.87	147227
2019-04-26	27.88	28.21	27.88	28.19	132482
2019-04-29	28.23	28.38	28.19	28.29	330255
2019-04-30	28.27	28.34	27.97	28.17	472983
2019-05-01	28.22	28.22	27.85	27.85	257966
2019-05-02	27.84	27.96	27.57	27.79	236941
2019-05-03	27.95	28.38	27.95	28.37	197400
2019-05-06	28.03	28.45	28.03	28.36	225227
2019-05-07	28.17	28.27	27.70	27.87	198282
2019-05-08	27.86	27.98	27.73	27.74	155542
2019-05-09	27.52	27.76	27.34	27.72	336071
2019-05-10	27.61	27.78	27.33	27.77	147134
2019-05-13	27.35	27.39	26.95	27.08	223506
2019-05-14	27.11	27.42	27.06	27.36	242636
2019-05-15	27.20	27.45	27.10	27.42	171946
2019-05-16	27.48	27.71	27.43	27.46	149694
2019-05-17	27.34	27.49	27.15	27.21	160784
2019-05-20	27.10	27.13	26.92	26.99	205121
2019-05-21	27.10	27.32	27.09	27.28	196346
2019-05-22	27.23	27.24	26.94	27.01	129894
2019-05-23	26.80	26.80	26.37	26.50	149969
2019-05-24	26.63	26.71	26.50	26.54	108129
2019-05-28	26.62	26.66	26.31	26.31	231284
2019-05-29	26.17	26.21	25.88	26.01	223569
2019-05-30	26.11	26.22	25.80	25.92	169341
2019-05-31	25.65	25.70	25.48	25.57	769236
2019-06-03	25.63	25.93	25.61	25.84	382478
2019-06-04	26.06	26.50	26.06	26.48	423521
2019-06-05	26.53	26.53	26.11	26.32	210307
2019-06-06	26.37	26.43	26.01	26.31	169829
2019-06-07	26.41	26.59	26.36	26.46	194853
2019-06-10	26.53	26.73	26.51	26.56	211203
2019-06-11	26.76	26.89	26.57	26.61	216064
2019-06-12	26.63	26.70	26.53	26.62	241101
2019-06-13	26.74	26.89	26.70	26.84	130782
2019-06-14	26.87	26.87	26.68	26.68	133146
2019-06-17	26.76	26.83	26.67	26.71	167689
2019-06-18	26.89	27.19	26.89	26.95	153937
2019-06-19	26.97	27.02	26.86	27.01	172449
2019-06-20	27.24	27.24	27.00	27.09	197152
2019-06-21	27.06	27.07	26.82	26.76	195831
2019-06-24	26.83	26.88	26.48	26.50	164026
2019-06-25	26.53	26.55	26.37	26.37	143717
2019-06-26	26.50	26.52	26.30	26.30	140774
2019-06-27	26.39	26.78	26.39	26.78	191884
2019-06-28	26.83	27.16	26.82	27.11	195132
2019-07-01	27.39	27.44	26.93	27.07	210730
2019-07-02	27.08	27.08	26.85	27.00	308273
2019-07-03	27.01	27.21	27.01	27.19	150593
2019-07-05	27.08	27.34	26.93	27.34	136009
2019-07-08	27.25	27.33	27.10	27.13	179718
2019-07-09	27.03	27.08	26.90	26.98	176539
2019-07-10	27.11	27.17	26.96	27.01	172550
2019-07-11	27.04	27.06	26.77	26.84	197837
2019-07-12	26.90	27.19	26.89	27.11	135613
2019-07-15	27.15	27.15	26.87	27.00	181900
2019-07-16	26.99	27.21	26.90	27.05	172396
2019-07-17	27.05	27.05	26.78	26.86	163446
2019-07-18	26.81	26.90	26.73	26.85	153545
2019-07-19	26.90	27.05	26.79	26.79	174826
2019-07-22	26.88	26.92	26.66	26.61	181311
2019-07-23	26.73	26.86	26.66	26.86	232556
2019-07-24	26.79	27.27	26.79	27.23	183625
2019-07-25	27.25	27.28	26.92	26.98	145685
2019-07-26	27.03	27.30	27.03	27.25	162503
2019-07-29	27.29	27.32	27.14	27.20	209042
2019-07-30	27.04	27.44	26.97	27.43	292154
2019-07-31	27.43	27.62	27.07	27.21	559856
2019-08-01	27.25	27.37	26.64	26.70	543396
2019-08-02	26.60	26.63	26.34	26.51	163777
2019-08-05	26.10	26.18	25.50	25.76	239328
2019-08-06	25.96	26.04	25.62	25.94	207683
2019-08-07	25.69	25.94	25.48	25.86	214477
2019-08-08	26.05	26.41	26.02	26.41	170020
2019-08-09	26.35	26.35	25.97	26.01	133728
2019-08-12	25.86	25.89	25.68	25.80	152788
2019-08-13	25.73	26.33	25.73	25.98	451736
2019-08-14	25.61	25.61	25.29	25.33	303224
2019-08-15	25.43	25.43	25.07	25.21	304142
2019-08-16	25.31	25.76	25.31	25.74	166234
2019-08-19	25.98	26.10	25.96	25.99	161631
2019-08-20	25.95	25.95	25.76	25.79	152462
2019-08-21	25.99	25.99	25.86	25.95	158120
2019-08-22	26.01	26.15	25.88	25.99	157133
2019-08-23	25.89	25.99	25.19	25.27	196307
2019-08-26	25.53	25.53	25.34	25.45	409979
2019-08-27	25.63	25.65	25.12	25.12	195098
2019-08-28	25.04	25.55	25.04	25.46	239080
2019-08-29	25.67	25.93	25.67	25.86	218578
2019-08-30	26.00	26.16	25.83	25.89	166296
2019-09-03	25.67	25.81	25.51	25.65	238172
2019-09-04	25.84	25.94	25.80	25.90	227562
2019-09-05	26.13	26.55	26.13	26.38	238280
2019-09-06	26.40	26.48	26.29	26.29	192575
2019-09-09	26.39	26.79	26.38	26.76	139642
2019-09-10	26.80	27.19	26.77	27.19	178473
2019-09-11	27.28	27.75	27.11	27.75	222205
2019-09-12	27.79	27.80	27.46	27.72	190405
2019-09-13	27.84	28.07	27.78	27.78	147059
2019-09-16	27.87	27.99	27.78	27.89	154336
2019-09-17	27.89	27.89	27.62	27.79	229393
2019-09-18	27.81	27.81	27.40	27.61	180453
2019-09-19	27.63	27.80	27.47	27.47	117429
2019-09-20	27.50	27.64	27.35	27.44	239229
2019-09-23	27.34	27.62	27.22	27.38	105237
2019-09-24	27.49	27.49	27.06	27.13	178532
2019-09-25	27.09	27.51	27.08	27.44	105488
2019-09-26	27.47	27.47	27.20	27.33	178789
2019-09-27	27.42	27.50	27.14	27.27	119584
2019-09-30	27.26	27.49	27.26	27.37	138385
2019-10-01	27.46	27.63	26.82	26.85	163261
2019-10-02	26.74	26.74	26.38	26.57	226488
2019-10-03	26.50	26.58	26.21	26.54	214164
2019-10-04	26.58	26.77	26.43	26.77	107910
2019-10-07	26.71	26.85	26.57	26.67	137033
2019-10-08	26.45	26.47	26.22	26.28	134070
2019-10-09	26.45	26.48	26.30	26.37	167747
2019-10-10	26.46	26.65	26.41	26.49	216354
2019-10-11	26.81	27.21	26.81	26.96	247962
2019-10-14	26.87	26.89	26.70	26.79	130442
2019-10-15	26.89	27.11	26.78	26.98	220401
2019-10-16	26.95	27.16	26.95	27.07	167187
2019-10-17	27.19	27.36	27.12	27.32	197723
2019-10-18	27.23	27.34	27.10	27.32	164654
2019-10-21	27.51	27.70	27.51	27.52	511040
2019-10-22	27.57	27.73	27.42	27.62	157915
2019-10-23	27.62	27.78	27.57	27.78	254029
2019-10-24	27.87	27.87	27.54	27.67	154409
2019-10-25	27.64	27.86	27.60	27.77	254098
2019-10-28	27.85	28.04	27.85	27.95	253504
2019-10-29	27.88	28.14	27.86	28.08	241164
2019-10-30	28.04	28.04	27.78	27.97	167027
2019-10-31	27.93	27.93	27.53	27.74	184004
2019-11-01	27.86	28.10	27.81	28.09	227909
2019-11-04	28.25	28.33	28.19	28.32	184777
2019-11-05	28.35	28.55	28.33	28.38	186349
2019-11-06	28.29	28.31	28.13	28.21	156585
2019-11-07	28.42	28.52	28.21	28.30	158491
2019-11-08	28.21	28.33	28.12	28.27	115840
2019-11-11	28.08	28.24	28.08	28.23	108612
2019-11-12	28.24	28.33	28.11	28.12	144386
2019-11-13	27.98	28.02	27.84	27.97	149417
2019-11-14	27.93	28.15	27.93	28.04	154469
2019-11-15	28.17	28.20	28.01	28.12	120638
2019-11-18	28.05	28.07	27.97	28.06	152551
2019-11-19	28.09	28.11	27.95	27.99	147016
2019-11-20	27.91	28.00	27.69	27.84	171685
2019-11-21	27.88	27.88	27.58	27.66	500982
2019-11-22	27.72	27.77	27.62	27.69	205945
2019-11-25	27.75	28.20	27.75	28.13	270953
2019-11-26	28.14	28.33	28.13	28.17	172191
2019-11-27	28.30	28.44	28.30	28.41	167801
2019-11-29	28.39	28.40	28.23	28.23	68731
2019-12-02	28.28	28.30	28.01	28.05	168149
2019-12-03	27.79	27.92	27.64	27.92	250963
2019-12-04	28.02	28.26	28.02	28.04	165090
2019-12-05	28.14	28.21	28.07	28.16	161826
2019-12-06	28.35	28.59	28.35	28.44	232007
2019-12-09	28.39	28.47	28.33	28.37	179745
2019-12-10	28.33	28.41	28.28	28.34	214888
2019-12-11	28.40	28.41	28.26	28.33	162047
2019-12-12	28.32	28.68	28.28	28.47	225683
2019-12-13	28.46	28.50	28.17	28.27	160673
2019-12-16	28.44	28.57	28.38	28.41	169664
2019-12-17	28.43	28.54	28.40	28.54	184350
2019-12-18	28.59	28.72	28.52	28.70	154319
2019-12-19	28.68	28.71	28.61	28.69	133597
2019-12-20	28.76	28.88	28.70	28.79	176389
2019-12-23	28.65	28.65	28.50	28.64	145493
2019-12-24	28.66	28.67	28.59	28.64	67753
2019-12-26	28.72	28.73	28.61	28.65	113647
2019-12-27	28.75	28.75	28.51	28.58	113433
2019-12-30	28.62	28.68	28.50	28.60	476736
2019-12-31	28.50	28.77	28.50	28.68	101403
2020-01-02	28.86	28.86	28.33	28.51	570544
2020-01-03	28.31	28.47	28.25	28.44	249338
2020-01-06	28.31	28.54	28.20	28.50	156668
2020-01-07	28.42	28.42	28.22	28.30	124843
2020-01-08	28.35	28.44	28.26	28.30	283703
2020-01-09	28.42	28.42	28.16	28.21	461032
2020-01-10	28.19	28.19	27.95	28.05	230656
2020-01-13	28.07	28.34	27.97	28.32	216108
2020-01-14	28.27	28.55	28.22	28.42	460428
2020-01-15	28.38	28.61	28.33	28.51	258429
2020-01-16	28.67	28.95	28.67	28.87	317012
2020-01-17	28.91	28.98	28.72	28.77	263824
2020-01-21	28.66	28.66	28.37	28.37	239842
2020-01-22	28.46	28.47	28.26	28.32	152155
2020-01-23	28.25	28.36	27.93	28.26	470126
2020-01-24	28.32	28.32	27.73	27.90	257933
2020-01-27	27.50	27.68	27.45	27.51	226639
2020-01-28	27.65	27.77	27.60	27.62	221531
2020-01-29	27.70	27.73	27.43	27.43	188947
2020-01-30	27.26	27.43	27.12	27.43	246533
2020-01-31	27.30	27.30	26.70	26.77	286656
2020-02-03	26.93	27.17	26.93	27.05	345468
2020-02-04	27.33	27.43	27.25	27.28	172860
2020-02-05	27.51	27.86	27.51	27.82	192881
2020-02-06	27.96	28.00	27.66	27.67	261396
2020-02-07	27.57	27.58	27.25	27.33	174839
2020-02-10	27.30	27.46	27.30	27.42	189236
2020-02-11	27.57	27.81	27.51	27.64	152940
2020-02-12	27.78	27.89	27.73	27.78	264638
2020-02-13	27.65	27.83	27.63	27.80	177663
2020-02-14	27.82	27.87	27.60	27.68	318054
2020-02-18	27.64	27.68	27.38	27.53	208618
2020-02-19	27.69	27.75	27.57	27.66	326001
2020-02-20	27.62	27.91	27.60	27.88	238282
2020-02-21	27.82	27.82	27.56	27.65	257868
2020-02-24	26.88	27.02	26.78	26.84	265864
2020-02-25	26.93	26.93	25.78	25.89	421754
2020-02-26	26.00	26.11	25.45	25.45	324199
2020-02-27	25.03	25.46	24.47	24.47	805306
2020-02-28	23.79	24.26	23.61	24.01	733194
2020-03-02	24.16	24.66	23.69	24.64	465766
2020-03-03	24.66	25.11	23.89	24.12	357480
2020-03-04	24.53	24.73	24.16	24.73	354698
2020-03-05	24.18	24.27	23.52	23.79	315482
2020-03-06	23.13	23.66	22.93	23.40	382549
2020-03-09	21.60	21.89	20.97	20.98	709060
2020-03-10	21.72	21.80	20.62	21.65	652905
2020-03-11	20.99	21.22	20.12	20.29	768203
2020-03-12	18.78	19.14	17.71	17.71	1000153
2020-03-13	18.57	19.52	17.96	19.52	988400
2020-03-16	16.81	18.23	16.64	17.15	1114702
2020-03-17	17.46	18.49	16.83	18.49	902543
2020-03-18	17.21	17.72	15.99	16.65	837047
2020-03-19	16.08	17.51	15.75	17.24	848612
2020-03-20	17.37	17.73	16.38	16.44	800327
2020-03-23	16.48	16.55	15.49	15.92	1127350
2020-03-24	16.68	17.27	16.25	17.27	897074
2020-03-25	17.40	18.23	16.91	17.46	908586
2020-03-26	17.55	18.61	17.55	18.52	1233496
2020-03-27	17.89	18.27	17.52	17.75	934129
2020-03-30	17.84	18.10	17.42	18.08	913411
2020-03-31	17.98	18.19	17.66	18.02	739507
2020-04-01	17.12	17.40	16.72	16.87	617925
2020-04-02	16.78	17.58	16.62	17.07	521267
2020-04-03	16.99	17.13	16.20	16.54	595756
2020-04-06	17.16	17.78	17.16	17.70	932396
2020-04-07	18.28	18.80	17.71	17.85	1161546
2020-04-08	18.07	18.72	17.91	18.57	2030078
2020-04-09	19.00	19.69	19.00	19.61	663253
2020-04-13	19.51	19.57	18.81	18.99	589306
2020-04-14	19.40	19.59	18.99	19.18	772367
2020-04-15	18.53	18.59	18.05	18.21	698910
2020-04-16	18.26	18.35	17.66	17.94	643833
2020-04-17	18.52	18.98	18.52	18.83	572720
2020-04-20	18.44	18.86	18.28	18.48	633741
2020-04-21	17.96	18.35	17.83	18.21	638124
2020-04-22	18.57	18.58	18.22	18.31	796873
2020-04-23	18.37	18.86	18.37	18.53	545358
2020-04-24	18.62	18.82	18.38	18.69	514703
2020-04-27	18.84	19.74	18.78	19.61	516578
2020-04-28	20.01	20.37	19.80	20.17	601262
2020-04-29	20.79	21.44	20.68	21.20	916721
2020-04-30	20.81	20.86	20.32	20.42	708625
2020-05-01	20.01	20.02	19.38	19.63	365462
2020-05-04	19.41	19.61	19.14	19.51	378533
2020-05-05	19.82	20.10	19.35	19.38	456108
2020-05-06	19.47	19.57	18.93	18.94	522840
2020-05-07	19.21	19.41	19.10	19.14	441529
2020-05-08	19.39	20.05	19.39	20.02	485932
2020-05-11	19.78	19.82	19.35	19.60	392355
2020-05-12	19.65	19.66	18.76	18.79	746832
2020-05-13	18.57	18.71	17.77	18.05	613755
2020-05-14	17.68	18.14	17.18	18.12	754599
2020-05-15	18.00	18.36	17.99	18.27	473843
2020-05-18	19.04	19.72	19.00	19.63	531350
2020-05-19	19.53	19.64	19.10	19.10	650402
2020-05-20	19.40	19.79	19.38	19.65	496253
2020-05-21	19.57	19.80	19.49	19.67	575851
2020-05-22	19.69	19.78	19.40	19.61	441428
2020-05-26	20.32	20.64	20.27	20.49	451906
2020-05-27	20.96	21.43	20.64	21.38	807749
2020-05-28	21.57	21.57	20.73	20.82	493518
2020-05-29	20.62	20.72	20.27	20.56	525128
2020-06-01	20.60	20.98	20.54	20.71	496532
2020-06-02	20.84	21.09	20.78	20.92	483760
2020-06-03	21.19	21.86	21.19	21.71	488845
2020-06-04	21.56	22.05	21.39	22.01	445313
2020-06-05	22.79	23.33	22.79	22.98	630349
2020-06-08	23.32	23.56	23.24	23.54	329720
2020-06-09	23.14	23.25	22.75	22.99	605298
2020-06-10	22.93	22.93	22.08	22.10	350196
2020-06-11	21.04	21.20	20.21	20.29	508041
2020-06-12	21.09	21.13	20.27	20.83	1880001
2020-06-15	20.15	21.52	20.04	21.28	632376
2020-06-16	22.14	22.18	21.37	21.82	282644
2020-06-17	21.86	21.88	21.29	21.33	371129
2020-06-18	21.12	21.60	21.06	21.37	290699
2020-06-19	21.62	21.71	20.88	21.05	299397
2020-06-22	20.96	21.15	20.71	21.07	322510
2020-06-23	21.31	21.39	20.95	20.98	280603
2020-06-24	20.71	20.77	20.07	20.32	542694
2020-06-25	20.18	20.71	20.14	20.71	330381
2020-06-26	20.56	20.58	20.06	20.20	482161
2020-06-29	20.47	20.98	20.40	20.93	364465
2020-06-30	20.84	21.21	20.78	21.18	274579
2020-07-01	21.22	21.35	20.77	20.80	279782
2020-07-02	21.23	21.44	20.88	20.93	426351
2020-07-06	21.34	21.48	20.95	21.05	235692
2020-07-07	20.87	20.97	20.63	20.66	273759
2020-07-08	20.67	20.83	20.36	20.69	301665
2020-07-09	20.67	20.73	19.97	20.09	586794
2020-07-10	20.12	20.64	20.12	20.63	337340
2020-07-13	20.82	21.02	20.53	20.56	482259
2020-07-14	20.52	20.85	20.46	20.83	235468
2020-07-15	21.24	21.66	21.24	21.56	389297
2020-07-16	21.44	21.66	21.31	21.49	330913
2020-07-17	21.52	21.65	21.35	21.43	234603
2020-07-20	21.36	21.36	21.07	21.12	223999
2020-07-21	21.35	21.81	21.35	21.70	251798
2020-07-22	21.58	21.75	21.50	21.65	290729
2020-07-23	21.63	21.89	21.58	21.77	291663
2020-07-24	21.73	21.77	21.43	21.46	324693
2020-07-27	21.51	21.60	21.27	21.53	215105
2020-07-28	21.43	21.65	21.43	21.45	232758
2020-07-29	21.53	21.90	21.50	21.88	383941
2020-07-30	21.58	21.68	21.38	21.64	210460
2020-07-31	21.59	21.64	21.15	21.52	342583
2020-08-03	21.64	21.81	21.50	21.80	357273
2020-08-04	21.72	21.97	21.68	21.95	295549
2020-08-05	22.17	22.38	22.10	22.37	314634
2020-08-06	22.32	22.43	22.21	22.26	380091
2020-08-07	22.21	22.77	22.15	22.76	339066
2020-08-10	22.81	23.26	22.81	23.15	418243
2020-08-11	23.41	23.62	23.04	23.11	492796
2020-08-12	23.38	23.48	23.07	23.24	335539
2020-08-13	23.11	23.23	22.90	22.94	645235
2020-08-14	22.82	23.22	22.77	23.06	314646
2020-08-17	23.09	23.09	22.87	23.02	364061
2020-08-18	23.01	23.02	22.63	22.66	430332
2020-08-19	22.68	22.86	22.58	22.61	289340
2020-08-20	22.38	22.59	22.38	22.48	431939
2020-08-21	22.40	22.45	22.19	22.32	477842
2020-08-24	22.48	22.81	22.33	22.74	567597
2020-08-25	22.82	22.83	22.56	22.73	453186
2020-08-26	22.73	22.74	22.47	22.52	338436
2020-08-27	22.57	22.86	22.54	22.65	359865
2020-08-28	22.52	22.73	22.52	22.67	429979
2020-08-31	22.66	22.69	22.34	22.36	305174
2020-09-01	22.27	22.50	22.13	22.48	359041
2020-09-02	22.54	22.71	22.43	22.63	377964
2020-09-03	22.60	22.87	22.16	22.24	649376
2020-09-04	22.52	22.58	22.00	22.31	338053
2020-09-08	22.12	22.14	21.71	21.75	281902
2020-09-09	21.93	22.02	21.70	21.90	297098
2020-09-10	21.93	21.98	21.53	21.54	437178
2020-09-11	21.59	21.70	21.28	21.43	371604
2020-09-14	21.58	21.88	21.52	21.82	268644
2020-09-15	21.97	21.97	21.71	21.72	233230
2020-09-16	21.83	22.17	21.74	21.91	306534
2020-09-17	21.64	21.97	21.58	21.90	471935
2020-09-18	21.99	22.03	21.55	21.74	308535
2020-09-21	21.38	21.38	20.75	20.91	436346
2020-09-22	20.95	21.16	20.74	20.90	409852
2020-09-23	20.86	21.08	20.28	20.28	479415
2020-09-24	20.32	20.74	20.10	20.43	753753
2020-09-25	20.32	20.68	20.29	20.60	415867
2020-09-28	20.83	21.25	20.83	21.17	272051
2020-09-29	21.13	21.19	20.81	21.01	336412
2020-09-30	21.06	21.40	20.93	21.08	452657
2020-10-01	21.13	21.26	20.92	21.26	383273
2020-10-02	20.90	21.72	20.90	21.63	297724
2020-10-05	21.80	22.11	21.80	22.09	279675
2020-10-06	22.22	22.67	22.05	22.05	539040
2020-10-07	22.27	22.51	22.23	22.42	321765
2020-10-08	22.59	22.80	22.52	22.75	477519
2020-10-09	22.93	23.00	22.70	22.72	319330
2020-10-12	22.76	23.03	22.68	22.97	282827
2020-10-13	22.81	22.86	22.60	22.65	293490
2020-10-14	22.68	22.85	22.54	22.55	352453
2020-10-15	22.31	22.85	22.23	22.81	355310
2020-10-16	22.83	22.93	22.65	22.76	296316
2020-10-19	22.77	22.89	22.45	22.49	308680
2020-10-20	22.64	22.84	22.56	22.60	993350
2020-10-21	22.66	22.72	22.49	22.49	333065
2020-10-22	22.57	22.87	22.52	22.87	936994
2020-10-23	22.95	23.07	22.77	22.99	452899
2020-10-26	22.71	22.76	22.30	22.51	533487
2020-10-27	22.49	22.51	22.15	22.15	452903
2020-10-28	21.72	21.86	21.51	21.51	601520
2020-10-29	21.45	21.86	21.21	21.77	637279
2020-10-30	21.70	21.87	21.44	21.62	583280
2020-11-02	21.85	22.12	21.77	22.12	560940
2020-11-03	22.42	22.79	22.40	22.66	600381
2020-11-04	22.47	22.51	22.00	22.12	821671
2020-11-05	22.24	22.81	22.24	22.70	483494
2020-11-06	22.80	22.85	22.40	22.41	426555
2020-11-09	23.68	24.38	23.63	23.70	1170888
2020-11-10	23.87	24.58	23.80	24.45	957331
2020-11-11	24.63	24.63	24.05	24.30	456947
2020-11-12	24.09	24.09	23.49	23.72	730303
2020-11-13	23.90	24.39	23.90	24.28	475092
2020-11-16	24.78	25.08	24.70	25.04	605576
2020-11-17	24.78	25.16	24.57	25.08	409523
2020-11-18	25.15	25.26	24.68	24.68	642900
2020-11-19	24.69	24.80	24.41	24.76	334885
2020-11-20	24.64	24.73	24.52	24.58	530538
2020-11-23	24.78	25.26	24.78	25.11	454605
2020-11-24	25.41	26.04	25.41	25.90	633284
2020-11-25	25.82	25.82	25.44	25.60	357928
2020-11-27	25.70	25.70	25.29	25.47	166053
2020-11-30	25.35	25.43	24.81	24.86	353667
2020-12-01	25.18	25.43	24.98	25.13	319896
2020-12-02	25.05	25.37	25.05	25.28	296899
2020-12-03	25.40	25.62	25.30	25.47	377444
2020-12-04	25.61	26.13	25.57	26.11	264672
2020-12-07	26.04	26.07	25.81	25.96	222353
2020-12-08	25.86	26.25	25.76	26.24	257381
2020-12-09	26.40	26.57	26.11	26.29	344765
2020-12-10	26.09	26.36	26.04	26.31	319259
2020-12-11	26.15	26.32	26.01	26.20	319916
2020-12-14	26.48	26.55	26.07	26.09	298971
2020-12-15	26.24	26.78	26.20	26.78	231979
2020-12-16	26.84	26.85	26.58	26.68	258036
2020-12-17	26.78	26.84	26.56	26.81	228685
2020-12-18	26.88	26.95	26.54	26.46	216949
2020-12-21	26.12	26.26	25.87	26.12	326280
2020-12-22	26.16	26.21	26.00	26.13	478229
2020-12-23	26.25	26.54	26.21	26.48	427543
2020-12-24	26.62	26.65	26.37	26.55	266864
2020-12-28	26.77	26.89	26.58	26.72	444533
2020-12-29	26.78	26.81	26.20	26.33	189026
2020-12-30	26.42	26.63	26.38	26.48	200044
2020-12-31	26.49	26.66	26.30	26.60	451615
2021-01-04	26.72	26.78	26.00	26.31	501631
2021-01-05	26.29	26.91	26.29	26.73	178747
2021-01-06	26.97	28.40	26.97	28.17	335297
2021-01-07	28.26	28.28	28.02	28.11	805575
2021-01-08	28.23	28.23	27.49	27.83	288758
2021-01-11	27.55	27.89	27.55	27.86	195718
2021-01-12	27.96	28.35	27.87	28.30	186671
2021-01-13	28.33	28.33	28.01	28.07	186974
2021-01-14	28.22	28.67	28.22	28.47	476540
2021-01-15	28.22	28.26	27.86	28.17	241632
2021-01-19	28.40	28.41	28.13	28.24	297561
2021-01-20	28.28	28.45	28.11	28.28	299092
2021-01-21	28.37	28.37	27.90	27.99	335133
2021-01-22	27.75	28.29	27.66	28.27	229583
2021-01-25	28.17	28.55	27.93	28.22	462689
2021-01-26	28.37	28.47	28.01	28.26	375994
2021-01-27	27.87	28.02	27.64	27.73	406176
2021-01-28	27.89	27.98	27.46	27.60	351040
2021-01-29	27.63	27.72	27.07	27.09	438525
2021-02-01	27.41	27.63	27.01	27.51	272905
2021-02-02	27.77	27.80	27.43	27.71	232148
2021-02-03	27.75	27.82	27.41	27.77	229153
2021-02-04	27.81	28.38	27.81	28.36	311765
2021-02-05	28.60	28.60	28.30	28.58	249566
2021-02-08	28.71	29.18	28.70	29.15	229421
2021-02-09	29.13	29.44	29.03	29.37	197371
2021-02-10	29.48	29.53	29.16	29.29	255627
2021-02-11	29.45	29.54	28.89	29.30	273459
2021-02-12	29.19	29.43	29.19	29.39	181490
2021-02-16	29.58	29.58	29.30	29.35	304053
2021-02-17	29.22	29.36	29.07	29.29	187514
2021-02-18	29.12	29.24	28.95	28.98	206505
2021-02-19	29.11	29.45	29.11	29.40	202106
2021-02-22	29.25	29.84	29.25	29.75	241336
2021-02-23	29.63	29.96	29.54	29.80	305746
2021-02-24	29.93	30.41	29.90	30.33	212697
2021-02-25	30.37	30.55	29.71	29.74	227085
2021-02-26	29.74	29.93	29.22	29.42	410940
2021-03-01	29.90	30.40	29.90	30.27	209449
2021-03-02	30.28	30.36	29.92	29.92	179485
2021-03-03	29.99	30.63	29.99	30.18	345818
2021-03-04	30.23	30.43	29.45	29.74	549364
2021-03-05	30.09	30.68	29.79	30.62	338384
2021-03-08	30.83	31.63	30.79	31.46	578565
2021-03-09	31.63	31.67	31.24	31.35	434783
2021-03-10	31.45	32.05	31.43	32.01	649847
2021-03-11	32.18	32.21	31.92	32.16	417339
2021-03-12	32.18	32.61	32.18	32.55	505975
2021-03-15	32.60	32.60	32.13	32.41	343191
2021-03-16	32.32	32.32	31.83	31.97	307285
2021-03-17	31.98	32.10	31.73	32.07	429897
2021-03-18	32.02	32.53	31.69	31.75	305493
2021-03-19	31.72	31.97	31.32	31.78	499462
2021-03-22	31.82	31.82	31.05	31.22	308688
2021-03-23	31.04	31.07	30.26	30.38	545794
2021-03-24	30.62	31.17	30.16	30.17	404625
2021-03-25	30.00	30.89	29.84	30.77	446070
2021-03-26	31.11	31.48	31.02	31.47	288116
2021-03-29	31.27	31.67	30.83	30.86	294580
2021-03-30	30.94	31.31	30.88	31.22	254065
2021-03-31	31.27	31.43	31.01	31.15	302836
2021-04-01	31.23	31.48	31.04	31.48	182649
2021-04-05	31.72	31.75	31.51	31.70	232741
2021-04-06	31.72	31.94	31.59	31.67	272378
2021-04-07	31.71	31.78	31.31	31.42	256577
2021-04-08	31.44	31.55	31.13	31.51	415766
2021-04-09	31.56	31.69	31.48	31.62	249720
2021-04-12	31.75	31.86	31.64	31.84	242423
2021-04-13	31.83	31.89	31.39	31.54	238204
2021-04-14	31.56	32.03	31.56	31.78	233600
2021-04-15	31.99	31.99	31.64	31.96	225531
2021-04-16	32.13	32.22	31.94	32.14	299448
2021-04-19	32.09	32.10	31.67	31.90	264689
2021-04-20	31.84	31.84	31.09	31.32	295468
2021-04-21	31.27	31.89	31.22	31.83	279824
2021-04-22	31.95	31.98	31.57	31.61	423151
2021-04-23	31.71	32.31	31.68	32.11	310471
2021-04-26	32.26	32.44	32.08	32.08	180960
2021-04-27	32.10	32.22	32.02	32.13	176282
2021-04-28	32.19	32.24	32.02	32.19	207801
2021-04-29	32.38	32.51	32.10	32.26	313325
2021-04-30	32.05	32.15	31.80	31.84	285309
2021-05-03	32.09	32.60	32.08	32.43	223817
2021-05-04	32.32	32.49	32.17	32.44	253421
2021-05-05	32.59	32.57	32.19	32.50	125994
2021-05-06	32.56	32.94	32.42	32.94	160738
2021-05-07	32.84	33.08	32.68	33.04	247977
2021-05-10	33.13	33.40	32.81	32.82	269691
2021-05-11	32.39	32.64	32.17	32.48	414791
2021-05-12	32.45	32.57	31.56	31.64	270958
2021-05-13	31.69	32.59	31.69	32.48	298612
2021-05-14	32.69	33.00	32.61	32.97	266186
2021-05-17	32.87	33.06	32.72	33.02	227969
2021-05-18	33.06	33.11	32.66	32.67	146227
2021-05-19	32.26	32.44	31.87	32.42	166610
2021-05-20	32.47	32.53	32.12	32.48	195514
2021-05-21	32.72	32.85	32.49	32.64	129363
2021-05-24	32.77	32.81	32.58	32.70	159671
2021-05-25	32.75	32.89	32.10	32.10	161061
2021-05-26	32.20	32.62	32.20	32.56	169451
2021-05-27	32.82	32.96	32.81	32.85	175380
2021-05-28	32.96	32.96	32.58	32.82	144625
2021-06-01	32.94	33.38	32.94	33.33	188339
2021-06-02	33.41	33.41	33.07	33.16	202585
2021-06-03	33.00	33.12	32.80	33.10	198266
2021-06-04	33.23	33.23	32.87	33.09	209189
2021-06-07	33.10	33.23	33.05	33.19	198596
2021-06-08	33.26	33.58	33.11	33.51	183616
2021-06-09	33.55	33.55	33.27	33.32	159483
2021-06-10	33.50	33.52	32.98	33.02	161649
2021-06-11	33.09	33.30	33.08	33.25	86425
2021-06-14	33.28	33.34	32.78	32.91	120699
2021-06-15	32.94	33.09	32.73	32.99	132189
2021-06-16	32.94	33.04	32.67	32.87	123787
2021-06-17	32.86	32.88	31.92	32.12	215726
2021-06-18	31.84	31.86	31.27	31.27	240312
2021-06-21	31.45	32.13	31.45	32.07	127170
2021-06-22	32.06	32.13	31.73	32.03	120485
2021-06-23	32.10	32.22	31.98	31.87	139759
2021-06-24	32.04	32.26	31.85	32.24	141957
2021-06-25	32.34	32.55	32.27	32.28	138290
2021-06-28	32.27	32.28	31.65	31.85	142418
2021-06-29	31.99	32.08	31.72	31.76	114049
2021-06-30	31.66	32.02	31.66	31.89	97072
2021-07-01	32.11	32.26	31.97	32.18	149131
2021-07-02	32.26	32.26	31.84	31.91	87678
2021-07-06	31.89	31.89	31.06	31.36	163325
2021-07-07	31.33	31.46	31.09	31.27	89865
2021-07-08	30.79	31.22	30.56	30.89	159092
2021-07-09	31.21	31.69	31.21	31.69	93473
2021-07-12	31.51	31.87	31.41	31.84	108819
2021-07-13	31.79	31.81	31.33	31.33	165967
2021-07-14	31.55	31.80	31.23	31.30	127176
2021-07-15	31.17	31.44	31.07	31.36	119859
2021-07-16	31.60	31.60	30.93	30.94	75356
2021-07-19	30.50	30.62	30.05	30.27	793513
2021-07-20	30.36	31.30	30.32	31.02	189595
2021-07-21	31.25	31.61	31.25	31.34	130503
2021-07-22	31.29	31.29	30.73	30.79	188399
2021-07-23	30.98	31.12	30.78	31.06	157793
2021-07-26	31.08	31.46	31.08	31.27	156175
2021-07-27	31.15	31.25	30.95	31.14	196711
2021-07-28	31.27	31.48	30.88	31.28	250434
2021-07-29	31.50	31.79	31.47	31.61	204321
2021-07-30	31.51	31.81	31.33	31.44	171973
2021-08-02	31.58	32.02	31.19	31.23	155521
2021-08-03	31.33	31.62	30.99	31.54	140740
2021-08-04	31.30	31.34	30.96	30.97	196439
2021-08-05	31.13	31.43	31.13	31.41	205824
2021-08-06	31.64	31.90	31.62	31.79	170921
2021-08-09	31.73	31.78	31.52	31.60	85680
2021-08-10	31.65	31.98	31.52	31.92	105081
2021-08-11	32.00	32.30	31.85	32.27	114629
2021-08-12	32.31	32.36	32.04	32.21	103482
2021-08-13	32.25	32.25	32.02	32.11	88493
2021-08-16	31.94	32.07	31.71	31.93	179748
2021-08-17	31.72	31.77	31.32	31.61	110744
2021-08-18	31.55	31.78	31.30	31.31	184403
2021-08-19	31.06	31.27	30.85	31.06	239599
2021-08-20	31.04	31.49	30.96	31.39	101637
2021-08-23	31.64	31.71	31.49	31.66	130613
2021-08-24	31.70	31.79	31.59	31.62	85148
2021-08-25	31.69	31.98	31.64	31.77	124856
2021-08-26	31.79	31.79	31.37	31.37	238637
2021-08-27	31.45	32.19	31.37	32.11	140189
2021-08-30	32.20	32.21	31.86	31.89	209726
2021-08-31	31.90	32.02	31.77	31.90	156350
2021-09-01	32.00	32.07	31.66	31.95	179040
2021-09-02	32.11	32.22	31.98	32.06	118116
2021-09-03	32.08	32.10	31.83	31.94	126481
2021-09-07	32.00	32.06	31.71	31.71	188965
2021-09-08	31.64	31.73	31.43	31.55	195895
2021-09-09	31.45	31.70	31.36	31.42	282392
2021-09-10	31.55	31.56	31.05	31.05	133493
2021-09-13	31.23	31.25	30.99	31.16	175627
2021-09-14	31.26	31.31	30.60	30.72	198695
2021-09-15	30.71	31.08	30.71	31.05	159991
2021-09-16	31.10	31.11	30.67	30.85	111635
2021-09-17	30.85	30.95	30.65	30.78	107109
2021-09-20	30.31	30.41	29.95	30.30	316225
2021-09-21	30.52	30.53	30.11	30.22	100630
2021-09-22	30.39	30.83	30.39	30.56	95924
2021-09-23	30.75	31.28	30.75	30.98	115046
2021-09-24	30.89	31.15	30.89	30.98	126642
2021-09-27	31.05	31.85	31.05	31.61	115574
2021-09-28	31.57	31.70	31.18	31.24	171178
2021-09-29	31.32	31.51	31.14	31.39	116967
2021-09-30	31.48	31.50	30.83	30.83	91573
2021-10-01	30.91	31.59	30.79	31.38	203085
2021-10-04	31.33	31.59	31.23	31.47	118392
2021-10-05	31.62	31.67	31.31	31.55	109936
2021-10-06	31.31	31.43	30.92	31.43	100909
2021-10-07	31.64	32.03	31.64	31.83	162474
2021-10-08	31.88	31.91	31.69	31.70	56399
2021-10-11	31.81	31.93	31.52	31.54	81394
2021-10-12	31.57	31.75	31.52	31.62	86509
2021-10-13	31.66	31.66	31.29	31.64	89612
2021-10-14	31.87	31.95	31.70	31.88	109523
2021-10-15	32.21	32.28	31.83	31.83	93223
2021-10-18	31.69	31.89	31.67	31.80	114451
2021-10-19	31.95	31.95	31.62	31.74	121149
2021-10-20	31.77	32.17	31.69	32.11	111325
2021-10-21	32.12	32.24	31.95	32.15	101972
2021-10-22	32.22	32.27	32.05	32.16	101845
2021-10-25	32.16	32.39	32.08	32.36	91186
2021-10-26	32.46	32.46	32.13	32.13	79572
2021-10-27	32.06	32.07	31.44	31.44	155060
2021-10-28	31.64	31.91	31.64	31.90	117241
2021-10-29	31.87	32.05	31.74	31.91	130663
2021-11-01	32.00	32.65	32.00	32.64	211104
2021-11-02	32.62	32.62	32.41	32.53	170077
2021-11-03	32.45	33.39	32.45	33.19	90980
2021-11-04	33.31	33.36	32.78	32.94	135108
2021-11-05	33.19	33.75	33.19	33.60	109775
2021-11-08	33.77	33.89	33.58	33.62	108734
2021-11-09	33.62	33.72	33.50	33.66	88873
2021-11-10	33.60	33.79	33.49	33.56	106400
2021-11-11	33.65	33.89	33.52	33.77	100854
2021-11-12	33.85	33.89	33.67	33.76	299665
2021-11-15	33.89	33.95	33.68	33.79	165368
2021-11-16	33.72	33.74	33.56	33.64	83712
2021-11-17	33.59	33.59	33.23	33.36	99277
2021-11-18	33.42	33.42	33.10	33.27	82749
2021-11-19	33.09	33.16	32.92	33.00	114743
2021-11-22	33.25	33.73	33.20	33.28	101804
2021-11-23	33.39	33.45	33.22	33.40	126349
2021-11-24	33.36	33.36	33.16	33.22	92594
2021-11-26	32.55	32.56	31.62	32.06	120232
2021-11-29	32.46	32.55	31.78	31.87	94632
2021-11-30	31.54	31.64	31.12	31.23	209680
2021-12-01	31.70	32.11	30.94	30.94	209587
2021-12-02	31.02	31.90	30.96	31.75	212568
2021-12-03	31.84	31.94	31.36	31.56	153191
2021-12-06	31.91	32.38	31.80	32.17	232277
2021-12-07	32.38	32.62	32.16	32.26	192076
2021-12-08	32.29	32.45	32.29	32.36	336064
2021-12-09	32.19	32.27	32.05	32.05	146671
2021-12-10	32.25	32.27	31.88	32.07	97111
2021-12-13	32.01	32.05	31.69	31.83	104884
2021-12-14	31.76	32.18	31.66	31.73	126974
2021-12-15	31.75	32.17	31.53	32.08	133147
2021-12-16	32.26	32.43	31.76	31.89	310395
2021-12-17	31.79	32.07	31.54	31.80	89439
2021-12-20	31.40	31.40	30.81	31.27	162637
2021-12-21	31.54	32.00	31.54	31.98	103607
2021-12-22	31.97	32.27	31.89	32.27	129126
2021-12-23	32.37	32.57	32.36	32.25	102928
2021-12-27	32.41	32.68	32.16	32.66	79622
2021-12-28	32.75	32.91	32.65	32.77	83696
2021-12-29	32.83	32.93	32.71	32.93	166280
2021-12-30	32.98	33.18	32.81	32.85	103243
2021-12-31	32.75	33.02	32.75	32.86	140654
2022-01-03	32.99	33.40	32.94	33.11	151175
2022-01-04	33.33	33.72	33.33	33.49	110022
2022-01-05	33.63	33.78	33.11	33.14	155665
2022-01-06	33.22	33.51	33.16	33.36	107389
2022-01-07	33.43	33.49	33.23	33.35	142445
2022-01-10	33.35	33.35	32.98	33.21	164678
2022-01-11	33.25	33.31	32.76	33.17	118676
2022-01-12	33.33	33.36	32.90	33.06	124673
2022-01-13	33.22	33.53	33.16	33.27	157176
2022-01-14	33.10	33.35	32.92	33.35	145624
2022-01-18	33.18	33.22	32.71	32.78	164248
2022-01-19	32.93	32.93	32.26	32.29	227386
2022-01-20	32.35	32.60	31.53	31.57	202134
2022-01-21	31.46	31.97	31.26	31.26	559652
2022-01-24	31.03	31.88	30.76	31.81	253625
2022-01-25	31.38	31.90	30.87	31.60	230745
2022-01-26	31.88	32.12	30.89	31.20	146166
2022-01-27	31.43	31.81	30.75	30.94	159455
2022-01-28	30.95	31.26	30.40	31.22	225664
2022-01-31	31.07	31.64	30.97	31.61	232601
2022-02-01	31.71	31.87	31.26	31.78	160774
2022-02-02	31.88	31.99	31.47	31.73	129319
2022-02-03	31.51	31.84	31.35	31.40	147940
2022-02-04	31.42	31.56	30.90	31.31	84475
2022-02-07	31.32	31.51	31.19	31.32	139944
2022-02-08	31.39	31.84	31.39	31.81	143361
2022-02-09	32.02	32.08	31.83	31.92	150734
2022-02-10	31.70	32.05	31.37	31.51	136586
2022-02-11	31.59	31.89	31.28	31.49	196274
2022-02-14	31.58	31.66	31.20	31.41	102576
2022-02-15	31.58	31.98	31.58	31.92	138904
2022-02-16	31.87	32.18	31.84	32.07	115357
2022-02-17	31.91	31.92	31.55	31.65	140791
2022-02-18	31.56	31.87	31.48	31.60	151581
2022-02-22	31.44	31.61	31.09	31.29	282239
2022-02-23	31.51	31.51	30.72	30.79	164024
2022-02-24	30.24	30.99	30.16	30.93	491567
2022-02-25	31.04	31.78	31.04	31.77	174531
2022-02-28	31.44	31.87	31.43	31.78	118649
2022-03-01	31.73	31.82	30.84	31.08	229365
2022-03-02	31.22	32.10	31.22	31.96	104293
2022-03-03	32.15	32.15	31.72	32.04	111682
2022-03-04	31.71	31.83	31.47	31.83	90983
2022-03-07	31.71	31.81	31.09	31.14	210293
2022-03-08	31.28	31.73	31.05	31.08	111251
2022-03-09	31.50	31.73	31.46	31.47	220188
2022-03-10	31.14	31.58	31.13	31.53	159623
2022-03-11	31.68	31.89	31.39	31.43	103471
2022-03-14	31.57	31.68	31.21	31.35	89861
2022-03-15	31.50	31.61	31.23	31.51	99906
2022-03-16	31.75	32.02	31.41	32.00	121409
2022-03-17	31.87	32.24	31.67	32.19	98893
2022-03-18	32.08	32.28	31.80	32.27	75509
2022-03-21	32.32	32.59	32.01	32.14	82630
2022-03-22	32.30	32.58	32.07	32.23	102430
2022-03-23	32.13	32.25	31.64	31.64	92193
2022-03-24	31.77	31.88	31.56	31.79	89568
2022-03-25	31.84	32.20	31.81	32.20	99077
2022-03-28	32.13	32.13	31.77	32.02	106233
2022-03-29	32.22	32.64	32.22	32.61	191497
2022-03-30	32.63	32.69	32.02	32.15	156420
2022-03-31	32.11	32.36	31.85	31.87	107015
2022-04-01	32.01	32.10	31.77	32.07	132219
2022-04-04	32.12	32.12	31.62	31.88	209556
2022-04-05	31.93	32.10	31.35	31.41	112408
2022-04-06	31.27	31.36	31.10	31.22	139118
2022-04-07	31.19	31.22	30.82	31.09	136288
2022-04-08	31.10	31.36	31.03	31.10	85477
2022-04-11	31.14	31.44	30.91	30.98	107626
2022-04-12	31.18	31.48	30.92	31.00	159460
2022-04-13	31.04	31.41	31.02	31.37	121902
2022-04-14	31.49	31.66	31.26	31.28	141452
2022-04-18	31.23	31.41	31.12	31.24	114570
2022-04-19	31.22	31.92	31.22	31.87	148565
2022-04-20	32.10	32.31	32.09	32.14	125829
2022-04-21	32.26	32.36	31.68	31.75	125044
2022-04-22	31.64	31.67	31.05	31.02	111653
2022-04-25	30.78	30.96	30.23	30.90	115186
2022-04-26	30.77	30.85	30.18	30.22	186746
2022-04-27	30.27	30.42	29.99	30.05	151525
2022-04-28	30.38	30.65	29.94	30.57	131625
2022-04-29	30.51	30.58	29.67	29.74	156659
2022-05-02	29.74	30.07	29.31	29.77	112261
2022-05-03	29.75	30.23	29.69	30.09	191171
2022-05-04	30.20	30.95	30.02	30.87	107530
2022-05-05	30.72	30.72	29.82	30.09	184371
2022-05-06	29.99	30.12	29.58	29.85	245952
2022-05-09	29.54	29.86	29.44	29.57	155571
2022-05-10	29.83	29.83	28.79	29.19	163292
2022-05-11	29.28	29.70	28.89	28.96	149949
2022-05-12	28.80	29.19	28.72	29.17	263580
2022-05-13	29.44	29.74	29.34	29.60	175607
2022-05-16	29.50	29.79	29.39	29.64	104599
2022-05-17	30.06	30.38	29.97	30.38	135760
2022-05-18	30.08	30.17	29.44	29.58	128548
2022-05-19	29.40	29.65	29.17	29.35	224966
2022-05-20	29.57	29.62	28.73	29.24	111623
2022-05-23	29.57	29.77	29.35	29.51	141677
2022-05-24	29.46	29.55	28.88	29.47	221012
2022-05-25	29.46	30.05	29.46	29.95	143856
2022-05-26	30.19	30.53	30.15	30.38	215393
2022-05-27	30.52	30.83	30.49	30.83	152468
2022-05-31	30.70	30.81	30.43	30.67	179339
2022-06-01	30.85	30.85	30.19	30.54	147599
2022-06-02	30.60	30.96	30.42	30.93	296406
2022-06-03	30.72	30.82	30.55	30.62	100265
2022-06-06	30.82	30.92	30.72	30.83	156967
2022-06-07	30.68	31.07	30.56	31.03	234149
2022-06-08	30.87	30.87	30.50	30.55	186054
2022-06-09	30.44	30.59	30.13	30.13	440328
2022-06-10	29.80	29.85	29.45	29.57	163160
2022-06-13	29.01	29.14	28.33	28.44	213890
2022-06-14	28.55	28.65	28.14	28.37	193694
2022-06-15	28.59	28.97	28.37	28.67	130762
2022-06-16	28.18	28.18	27.44	27.57	212169
2022-06-17	27.74	28.03	27.50	27.67	208930
2022-06-21	27.99	28.27	27.76	28.05	202652
2022-06-22	27.80	28.12	27.67	27.93	183551
2022-06-23	28.03	28.16	27.72	27.89	137784
2022-06-24	28.11	28.69	28.11	28.61	863441
2022-06-27	28.76	29.00	28.66	28.85	187532
2022-06-28	29.07	29.25	28.56	28.56	129869
2022-06-29	28.67	28.67	28.11	28.27	186246
2022-06-30	27.94	28.38	27.78	28.22	447131
2022-07-01	28.17	28.60	27.98	28.58	177465
2022-07-05	28.19	28.33	27.74	28.32	409464
2022-07-06	28.33	28.44	27.79	28.06	653271
2022-07-07	28.31	28.49	28.31	28.40	119718
2022-07-08	28.33	28.42	28.10	28.22	379984
2022-07-11	28.06	28.26	27.97	28.05	156864
2022-07-12	27.99	28.36	27.97	28.08	112410
2022-07-13	27.80	28.06	27.67	27.96	172537
2022-07-14	27.62	27.72	27.33	27.70	228729
2022-07-15	28.05	28.29	27.77	28.18	153188
2022-07-18	28.40	28.56	28.14	28.17	176213
2022-07-19	28.50	29.06	28.45	29.03	141309
2022-07-20	29.02	29.26	28.82	29.21	130829
2022-07-21	29.08	29.19	28.74	29.17	223875
2022-07-22	29.32	29.33	28.88	29.03	192045
2022-07-25	29.14	29.35	29.01	29.26	258793
2022-07-26	29.25	29.38	29.09	29.28	161842
2022-07-27	29.43	29.79	29.28	29.72	254736
2022-07-28	29.86	30.10	29.59	30.10	144266
2022-07-29	30.09	30.43	30.06	30.34	234544
2022-08-01	30.11	30.59	30.00	30.44	178675
2022-08-02	30.40	30.40	30.09	30.12	146646
2022-08-03	30.23	30.31	29.98	30.25	136956
2022-08-04	30.21	30.21	29.94	29.96	181013
2022-08-05	29.76	29.90	29.65	29.87	132973
2022-08-08	30.04	30.26	29.96	30.07	252003
2022-08-09	30.10	30.10	29.77	29.91	152654
2022-08-10	30.28	30.48	30.13	30.40	248192
2022-08-11	30.63	30.86	30.60	30.69	151415
2022-08-12	30.84	31.17	30.69	31.15	152005
2022-08-15	30.99	31.28	30.85	31.28	125759
2022-08-16	31.24	31.61	31.24	31.54	163032
2022-08-17	31.31	31.31	30.95	31.11	167058
2022-08-18	31.21	31.36	31.11	31.35	168295
2022-08-19	31.14	31.14	30.85	30.92	103877
2022-08-22	30.56	30.66	30.24	30.28	140469
2022-08-23	30.38	30.47	30.18	30.18	131401
2022-08-24	30.13	30.24	30.03	30.08	100128
2022-08-25	30.19	30.52	30.10	30.49	316165
2022-08-26	30.57	30.57	29.74	29.76	124802
2022-08-29	29.59	29.70	29.43	29.55	288355
2022-08-30	29.60	29.60	29.06	29.10	199662
2022-08-31	29.17	29.20	28.80	28.81	365711
2022-09-01	28.63	28.63	28.37	28.61	262847
2022-09-02	28.90	28.95	28.28	28.38	205872
2022-09-06	28.54	28.54	27.96	28.07	268714
2022-09-07	27.99	28.49	27.99	28.43	135936
2022-09-08	28.31	28.56	28.08	28.56	168424
2022-09-09	28.76	29.06	28.72	29.00	152330
2022-09-12	29.20	29.44	29.18	29.34	157520
2022-09-13	28.91	28.95	28.22	28.36	306709
2022-09-14	28.37	28.37	28.06	28.28	155116
2022-09-15	28.23	28.44	28.07	28.16	236047
2022-09-16	27.83	28.06	27.70	28.06	177281
2022-09-19	27.88	28.43	27.86	28.42	227120
2022-09-20	28.22	28.22	27.84	28.05	244178
2022-09-21	28.28	28.39	27.78	27.78	205642
2022-09-22	27.82	27.82	27.31	27.36	183280
2022-09-23	27.12	27.12	26.43	26.63	295721
2022-09-26	26.53	26.82	26.13	26.20	232466
2022-09-27	26.42	26.54	25.88	26.04	262370
2022-09-28	26.18	26.74	26.03	26.60	774422
2022-09-29	26.31	26.36	25.79	26.01	253220
2022-09-30	25.98	26.28	25.74	25.74	168013
2022-10-03	26.12	26.55	25.88	26.43	259738
2022-10-04	26.79	27.33	26.79	27.33	235870
2022-10-05	27.03	27.16	26.75	27.09	164500
2022-10-06	27.00	27.14	26.79	26.87	94193
2022-10-07	26.73	26.75	26.18	26.29	135838
2022-10-10	26.42	26.60	26.29	26.41	135292
2022-10-11	26.24	26.73	26.19	26.53	141022
2022-10-12	26.51	26.62	26.29	26.44	249511
2022-10-13	26.07	27.28	25.86	27.16	194884
2022-10-14	27.37	27.51	26.70	26.76	218913
2022-10-17	27.19	27.43	27.19	27.33	185618
2022-10-18	27.82	28.03	27.50	27.71	153360
2022-10-19	27.53	27.67	27.15	27.43	257351
2022-10-20	27.49	27.66	26.87	27.00	288634
2022-10-21	27.17	27.68	27.03	27.61	158064
2022-10-24	27.75	27.95	27.66	27.83	149486
2022-10-25	27.82	28.38	27.72	28.29	372978
2022-10-26	28.45	28.74	28.22	28.35	313297
2022-10-27	28.67	29.01	28.54	28.57	233203
2022-10-28	28.74	29.21	28.66	29.19	222049
2022-10-31	29.12	29.31	28.97	29.23	320244
2022-11-01	29.37	29.46	29.18	29.26	240723
2022-11-02	29.15	29.47	28.54	28.54	148347
2022-11-03	28.29	28.57	28.04	28.43	255896
2022-11-04	28.76	29.08	28.56	29.05	172026
2022-11-07	29.29	29.29	28.97	29.25	336896
2022-11-08	29.27	29.45	28.90	29.19	351668
2022-11-09	28.98	29.18	28.59	28.66	162834
2022-11-10	29.40	30.03	29.40	29.99	158624
2022-11-11	30.17	30.28	29.95	29.97	169439
2022-11-14	29.94	30.19	29.78	29.79	169076
2022-11-15	30.07	30.36	29.92	30.08	189364
2022-11-16	30.01	30.03	29.70	29.73	294800
2022-11-17	29.45	29.70	29.30	29.65	187761
2022-11-18	30.00	30.12	29.74	29.97	298219
2022-11-21	29.84	30.02	29.78	29.99	254253
2022-11-22	30.19	30.41	30.11	30.34	233193
2022-11-23	30.26	30.36	30.11	30.21	375734
2022-11-25	30.25	30.48	30.25	30.40	45394
2022-11-28	30.13	30.33	29.80	29.86	153809
2022-11-29	29.85	30.08	29.85	29.95	301783
2022-11-30	29.96	30.50	29.59	30.50	175808
2022-12-01	30.69	30.70	30.27	30.38	153539
2022-12-02	30.05	30.55	30.04	30.46	103526
2022-12-05	30.30	30.30	29.65	29.78	142995
2022-12-06	29.78	29.80	29.35	29.56	166750
2022-12-07	29.51	29.74	29.39	29.42	142633
2022-12-08	29.58	29.75	29.40	29.55	179374
2022-12-09	29.41	29.56	29.31	29.31	150428
2022-12-12	29.46	29.61	29.16	29.57	289713
2022-12-13	30.25	30.39	29.51	29.63	240747
2022-12-14	29.62	29.79	29.22	29.36	179718
2022-12-15	29.04	29.04	28.66	28.71	160820
2022-12-16	28.39	28.62	28.27	28.46	231896
2022-12-19	28.48	28.67	28.20	28.27	179312
2022-12-20	28.31	28.57	28.22	28.41	290377
2022-12-21	28.70	28.99	28.62	28.86	414180
2022-12-22	28.66	28.67	28.08	28.32	327402
2022-12-23	28.36	28.68	28.25	28.66	234987
2022-12-27	28.73	28.78	28.52	28.70	186963
2022-12-28	28.76	28.79	28.04	28.09	313357
2022-12-29	28.32	28.68	28.18	28.59	283279
2022-12-30	28.44	28.55	28.30	28.44	239814
2023-01-03	28.63	28.85	28.24	28.49	226338
2023-01-04	28.67	29.03	28.67	28.82	390617
2023-01-05	28.67	28.72	28.40	28.58	150451
2023-01-06	28.90	29.38	28.82	29.35	150698
2023-01-09	29.47	29.60	29.23	29.30	174755
2023-01-10	29.28	29.62	29.17	29.60	79463
2023-01-11	29.75	29.97	29.73	29.97	122641
2023-01-12	30.13	30.35	29.94	30.29	104450
2023-01-13	30.09	30.47	30.06	30.42	119073
2023-01-17	30.41	30.50	30.28	30.38	202409
2023-01-18	30.48	30.59	29.86	29.96	193718
2023-01-19	29.71	29.81	29.46	29.70	195328
2023-01-20	29.83	30.12	29.58	30.09	131343
2023-01-23	30.20	30.52	30.08	30.40	166491
2023-01-24	30.40	30.40	30.10	30.30	148054
2023-01-25	30.09	30.42	29.92	30.42	316094
2023-01-26	30.56	30.59	30.17	30.51	105288
2023-01-27	30.45	30.72	30.38	30.64	138257
2023-01-30	30.44	30.71	30.36	30.42	153499
2023-01-31	30.53	31.21	30.53	31.21	150442
2023-02-01	31.10	31.84	30.99	31.60	144544
2023-02-02	31.80	32.28	31.68	32.10	183242
2023-02-03	31.95	32.31	31.95	32.13	159440
2023-02-06	31.97	31.99	31.48	31.63	159413
2023-02-07	31.53	31.90	31.30	31.79	146664
2023-02-08	31.67	31.68	31.21	31.30	147740
2023-02-09	31.54	31.63	30.81	30.86	113073
2023-02-10	30.78	31.05	30.77	30.99	158923
2023-02-13	31.01	31.41	30.91	31.41	192057
2023-02-14	31.26	31.48	30.96	31.23	137251
2023-02-15	31.12	31.57	31.00	31.57	156099
2023-02-16	31.20	31.73	31.12	31.38	185441
2023-02-17	31.43	31.63	31.28	31.57	109307
2023-02-21	31.24	31.33	30.68	30.70	100998
2023-02-22	30.81	31.02	30.65	30.76	150160
2023-02-23	30.94	31.10	30.58	30.92	168608
2023-02-24	30.55	30.76	30.40	30.73	109357
2023-02-27	30.94	31.15	30.68	30.74	147835
2023-02-28	30.82	31.05	30.71	30.77	111266
2023-03-01	30.76	31.04	30.60	30.86	98262
2023-03-02	30.67	30.94	30.59	30.91	205876
2023-03-03	31.08	31.30	30.83	31.26	105435
2023-03-06	31.29	31.30	30.54	30.70	85031
2023-03-07	30.70	30.72	30.23	30.34	138859
2023-03-08	30.38	30.54	30.13	30.36	112999
2023-03-09	30.36	30.42	29.58	29.60	135250
2023-03-10	29.49	29.49	28.56	28.85	172124
2023-03-13	28.14	28.62	27.84	28.04	163324
2023-03-14	28.95	29.02	28.18	28.44	119197
2023-03-15	27.77	28.05	27.55	28.00	162958
2023-03-16	27.69	28.61	27.45	28.44	272921
2023-03-17	28.09	28.10	27.48	27.53	136491
2023-03-20	27.84	28.27	27.83	27.88	129462
2023-03-21	28.42	28.63	28.24	28.40	185369
2023-03-22	28.36	28.49	27.61	27.61	81514
2023-03-23	27.85	28.03	27.20	27.30	122605
2023-03-24	27.12	27.73	26.94	27.58	89812
2023-03-27	27.90	28.00	27.68	27.89	102958
2023-03-28	27.76	28.01	27.73	27.88	104694
2023-03-29	28.21	28.21	27.91	28.16	126361
2023-03-30	28.34	28.44	27.93	28.08	217793
2023-03-31	28.30	28.56	28.23	28.56	194324
2023-04-03	28.64	28.78	28.32	28.56	157893
2023-04-04	28.62	28.62	27.87	28.04	151272
2023-04-05	27.95	28.06	27.73	27.86	142948
2023-04-06	27.97	27.98	27.75	27.90	115273
2023-04-10	27.82	28.25	27.82	28.19	86678
2023-04-11	28.30	28.64	28.30	28.51	120135
2023-04-12	28.74	28.74	28.24	28.30	146728
2023-04-13	28.40	28.55	28.24	28.43	85399
2023-04-14	28.60	28.70	28.07	28.28	141657
2023-04-17	28.30	28.50	28.19	28.47	158071
2023-04-18	28.54	28.57	28.14	28.28	139344
2023-04-19	28.24	28.50	28.10	28.43	124018
2023-04-20	28.26	28.42	28.13	28.24	149288
2023-04-21	28.29	28.30	27.97	28.16	653044
2023-04-24	28.14	28.32	28.01	28.13	112847
2023-04-25	27.88	27.97	27.45	27.47	257043
2023-04-26	27.39	27.55	27.08	27.14	328203
2023-04-27	27.24	27.65	27.18	27.63	107523
2023-04-28	27.62	27.96	27.62	27.84	619089
2023-05-01	27.81	28.13	27.70	27.76	160419
2023-05-02	27.71	27.71	26.86	27.21	162590
2023-05-03	27.33	27.63	27.05	27.11	177471
2023-05-04	26.91	27.03	26.44	26.66	230892
2023-05-05	27.11	27.40	27.09	27.34	160539
2023-05-08	27.52	27.52	27.09	27.19	133900
2023-05-09	27.04	27.16	26.84	26.99	157795
2023-05-10	27.31	27.36	26.74	27.01	192053
2023-05-11	26.84	26.91	26.64	26.82	179075
2023-05-12	26.93	26.99	26.62	26.81	107521
2023-05-15	26.89	27.18	26.81	27.08	159540
2023-05-16	26.94	26.94	26.65	26.65	150233
2023-05-17	26.90	27.42	26.78	27.38	176067
2023-05-18	27.27	27.62	27.11	27.55	136774
2023-05-19	27.72	27.74	27.19	27.31	130641
2023-05-22	27.41	27.66	27.22	27.51	168238
2023-05-23	27.53	27.96	27.45	27.49	143715
2023-05-24	27.39	27.46	27.03	27.09	181258
2023-05-25	27.00	27.08	26.66	26.87	136555
2023-05-26	26.91	27.13	26.84	27.12	143712
2023-05-30	27.18	27.20	26.83	26.96	184006
2023-05-31	26.82	26.90	26.41	26.60	143303
2023-06-01	26.69	26.94	26.46	26.80	151616
2023-06-02	27.13	28.03	27.13	27.98	116070
2023-06-05	27.90	27.85	27.33	27.98	152555
2023-06-06	27.44	28.40	27.44	28.36	293914
2023-06-07	28.50	29.22	28.50	29.16	156488
2023-06-08	29.13	29.13	28.72	29.02	106905
2023-06-09	28.96	28.99	28.67	28.76	117942
2023-06-12	28.80	29.00	28.63	28.81	86152
2023-06-13	28.90	29.27	28.81	29.05	289773
2023-06-14	29.11	29.25	28.60	28.78	260223
2023-06-15	28.64	29.04	28.64	29.00	170968
2023-06-16	29.08	29.11	28.67	28.88	127795
2023-06-20	28.80	28.80	28.55	28.66	103748
2023-06-21	28.54	28.79	28.40	28.63	173306
2023-06-22	28.55	28.55	28.18	28.27	88627
2023-06-23	27.96	28.20	27.73	27.69	125854
2023-06-26	27.77	28.15	27.77	27.98	114767
2023-06-27	28.05	28.48	27.90	28.39	106181
2023-06-28	28.35	28.38	28.02	28.38	107517
2023-06-29	28.47	28.86	28.44	28.86	168814
2023-06-30	29.04	29.04	28.75	28.79	140533
2023-07-03	28.75	29.07	28.75	29.02	61093
2023-07-05	28.88	28.88	28.59	28.64	88804
2023-07-06	28.34	28.34	27.90	28.25	131557
2023-07-07	28.23	28.77	28.22	28.53	75154
2023-07-10	28.48	28.95	28.48	28.79	105409
2023-07-11	28.87	29.17	28.83	29.11	78232
2023-07-12	29.56	29.60	29.35	29.39	169910
2023-07-13	29.49	29.62	29.37	29.61	210026
2023-07-14	29.57	29.58	29.08	29.28	153289
2023-07-17	29.21	29.61	29.19	29.49	121758
2023-07-18	29.53	29.99	29.53	29.98	159905
2023-07-19	30.00	30.24	29.97	30.19	177510
2023-07-20	30.21	30.21	29.91	30.15	97785
2023-07-21	30.33	30.33	29.94	29.94	85893
2023-07-24	29.95	30.33	29.95	30.24	87162
2023-07-25	30.16	30.43	30.15	30.21	109900
2023-07-26	30.22	30.59	30.22	30.56	112025
2023-07-27	30.67	30.67	30.14	30.22	82624
2023-07-28	30.49	30.61	30.32	30.44	94222
2023-07-31	30.53	30.68	30.47	30.65	312781
2023-08-01	30.52	30.59	30.24	30.52	109350
2023-08-02	30.25	30.41	30.16	30.33	102991
2023-08-03	30.23	30.42	30.06	30.32	85053
2023-08-04	30.34	30.60	30.20	30.32	105561
2023-08-07	30.40	30.57	30.32	30.55	78544
2023-08-08	30.22	30.38	29.89	30.37	196000
2023-08-09	30.32	30.39	30.10	30.23	89277
2023-08-10	30.36	30.55	30.00	30.08	90893
2023-08-11	30.04	30.21	30.04	30.12	65988
2023-08-14	30.01	30.08	29.79	30.03	96235
2023-08-15	29.82	29.82	29.58	29.62	90991
2023-08-16	29.52	29.80	29.32	29.32	117092
2023-08-17	29.39	29.58	29.17	29.17	85943
2023-08-18	29.01	29.36	29.00	29.28	75504
2023-08-21	29.32	29.37	29.00	29.12	124777
2023-08-22	29.17	29.26	28.86	28.91	97379
2023-08-23	28.98	29.18	28.89	29.16	245580
2023-08-24	29.11	29.38	28.98	28.92	111816
2023-08-25	29.07	29.18	28.70	28.95	132256
2023-08-28	29.05	29.40	29.05	29.23	72975
2023-08-29	29.25	29.60	29.13	29.59	113336
2023-08-30	29.57	29.73	29.47	29.66	109695
2023-08-31	29.66	29.80	29.56	29.58	129111
2023-09-01	29.76	30.02	29.76	29.92	88434
2023-09-05	29.77	29.81	29.15	29.15	101676
2023-09-06	29.17	29.34	28.87	29.02	135188
2023-09-07	28.89	28.98	28.72	28.79	78972
2023-09-08	28.82	28.88	28.65	28.82	72971
2023-09-11	28.94	29.00	28.72	28.74	91663
2023-09-12	28.76	28.90	28.69	28.79	453655
2023-09-13	28.82	28.83	28.51	28.61	109842
2023-09-14	28.81	29.15	28.81	29.11	125614
2023-09-15	29.03	29.12	28.79	28.90	107822
2023-09-18	28.95	28.95	28.76	28.80	102876
2023-09-19	28.78	28.98	28.67	28.76	100004
2023-09-20	28.87	29.08	28.62	28.62	131885
2023-09-21	28.44	28.49	28.30	28.31	125630
2023-09-22	28.35	28.46	28.14	28.04	92780
2023-09-25	27.92	28.26	27.85	28.23	101169
2023-09-26	28.04	28.20	27.77	27.79	118689
2023-09-27	28.00	28.21	27.88	28.08	163806
2023-09-28	28.08	28.44	28.08	28.32	217862
2023-09-29	28.43	28.54	28.13	28.20	163825
2023-10-02	28.08	28.11	27.67	27.78	93085
2023-10-03	27.63	27.71	27.32	27.42	143373
2023-10-04	27.36	27.46	27.11	27.42	100819
2023-10-05	27.41	27.54	27.29	27.48	171283
2023-10-06	27.38	27.81	27.15	27.61	162712
2023-10-09	27.50	28.00	27.47	27.86	87623
2023-10-10	27.99	28.29	27.99	28.09	122020
2023-10-11	28.14	28.33	28.00	28.18	137291
2023-10-12	28.19	28.19	27.52	27.68	101913
2023-10-13	27.84	27.84	27.38	27.46	191051
2023-10-16	27.65	28.00	27.65	27.88	99655
2023-10-17	27.74	28.48	27.74	28.26	168875
2023-10-18	28.11	28.15	27.69	27.70	99654
2023-10-19	27.68	27.84	27.30	27.35	102923
2023-10-20	27.37	27.41	26.99	27.02	97853
2023-10-23	26.92	27.14	26.77	26.78	185703
2023-10-24	27.01	27.05	26.72	26.83	102493
2023-10-25	26.71	26.77	26.50	26.59	155585
2023-10-26	26.66	27.00	26.65	26.80	163921
2023-10-27	26.81	26.84	26.41	26.55	89995
2023-10-30	26.71	26.90	26.55	26.78	107249
2023-10-31	26.77	26.94	26.67	26.89	109774
2023-11-01	26.86	27.13	26.72	27.08	181119
2023-11-02	27.32	27.87	27.32	27.87	171166
2023-11-03	28.26	28.68	28.26	28.50	117326
2023-11-06	28.55	28.55	28.21	28.31	152660
2023-11-07	28.21	28.21	27.94	28.02	153742
2023-11-08	28.01	28.08	27.69	27.81	121244
2023-11-09	27.97	27.97	27.49	27.55	163932
2023-11-10	27.66	27.89	27.48	27.79	123252
2023-11-13	27.70	27.89	27.61	27.78	170357
2023-11-14	28.49	29.25	28.49	29.25	183066
2023-11-15	29.19	29.59	29.19	29.29	140217
2023-11-16	29.23	29.24	28.77	28.90	319469
2023-11-17	29.08	29.26	29.07	29.17	111893
2023-11-20	29.24	29.24	29.03	29.19	164022
2023-11-21	29.07	29.13	28.91	28.91	203441
2023-11-22	29.08	29.22	28.95	28.97	101427
2023-11-24	28.99	29.20	28.99	29.15	64448
2023-11-27	29.01	29.10	28.88	29.06	171765
2023-11-28	29.02	29.09	28.86	28.92	212820
2023-11-29	29.05	29.37	28.99	29.00	109418
2023-11-30	29.14	29.26	28.92	29.08	226537
2023-12-01	29.06	30.02	28.97	29.97	177157
2023-12-04	29.83	30.34	29.83	30.33	194222
2023-12-05	30.21	30.22	29.95	29.96	176439
2023-12-06	30.13	30.54	29.89	29.91	114676
2023-12-07	29.97	30.25	29.85	30.23	92849
2023-12-08	30.26	30.52	30.17	30.36	111796
2023-12-11	30.36	30.51	30.30	30.45	104070
2023-12-12	30.42	30.43	30.23	30.29	119266
2023-12-13	30.32	31.34	30.12	31.33	140565
2023-12-14	31.83	32.31	31.83	32.11	388318
2023-12-15	32.18	32.19	31.65	31.78	228870
2023-12-18	31.91	32.00	31.72	31.79	138284
2023-12-19	31.92	32.38	31.92	32.31	141855
2023-12-20	32.24	32.73	31.87	31.91	164453
2023-12-21	32.18	32.32	31.97	32.17	99098
2023-12-22	32.34	32.56	32.24	32.34	325264
2023-12-26	32.44	32.82	32.35	32.70	119213
2023-12-27	32.74	32.90	32.62	32.70	120978
2023-12-28	32.64	32.76	32.49	32.58	136179
2023-12-29	32.55	32.58	32.17	32.17	113310
2024-01-02	31.98	32.50	31.98	32.23	391055
2024-01-03	31.99	31.99	31.37	31.44	230529
2024-01-04	31.43	31.58	31.30	31.34	143300
2024-01-05	31.17	31.62	31.16	31.31	118823
2024-01-08	31.30	31.62	31.19	31.61	384860
2024-01-09	31.30	31.37	31.11	31.23	178229
2024-01-10	31.17	31.33	31.05	31.31	141000
2024-01-11	31.16	31.18	30.77	31.04	174260
2024-01-12	31.38	31.48	30.91	31.04	114508
2024-01-16	30.81	30.83	30.48	30.55	206556
2024-01-17	30.15	30.46	30.01	30.25	215850
2024-01-18	30.42	30.43	30.09	30.42	178569
2024-01-19	30.59	30.76	30.24	30.75	192487
2024-01-22	30.93	31.41	30.91	31.41	211925
2024-01-23	31.60	31.64	31.18	31.24	156080
2024-01-24	31.57	31.66	31.04	31.07	105430
2024-01-25	31.45	31.57	31.13	31.42	145742
2024-01-26	31.54	31.73	31.40	31.50	177120
2024-01-29	31.55	31.81	31.40	31.79	159091
2024-01-30	31.75	31.78	31.56	31.74	182766
2024-01-31	31.67	31.78	30.86	30.86	239985
2024-02-01	31.07	31.19	30.49	31.14	205532
2024-02-02	30.76	31.02	30.58	30.84	156507
2024-02-05	30.55	30.55	30.16	30.32	116835
2024-02-06	30.35	30.64	30.25	30.51	136058
2024-02-07	30.56	30.56	30.25	30.39	131955
2024-02-08	30.43	30.80	30.33	30.80	167701
2024-02-09	30.85	31.04	30.55	31.04	156557
2024-02-12	31.06	31.70	31.06	31.57	408879
2024-02-13	30.79	30.79	30.13	30.34	145264
2024-02-14	30.74	30.89	30.40	30.79	198817
2024-02-15	31.02	31.77	31.02	31.76	132118
2024-02-16	31.41	31.75	31.33	31.45	175330
2024-02-20	31.22	31.42	31.03	31.25	144211
2024-02-21	31.13	31.31	31.05	31.27	137787
2024-02-22	31.31	31.31	31.01	31.16	122143
2024-02-23	31.18	31.36	30.99	31.21	161250
2024-02-26	31.14	31.29	30.94	31.05	119477
2024-02-27	31.25	31.32	31.10	31.22	190829
2024-02-28	31.13	31.24	30.99	31.03	121281
2024-02-29	31.40	31.64	31.23	31.34	140869
2024-03-01	31.35	31.46	31.08	31.38	284113
2024-03-04	31.48	31.65	31.33	31.36	170213
2024-03-05	31.23	31.66	31.17	31.43	362911
2024-03-06	31.56	31.56	31.26	31.37	212493
2024-03-07	31.56	31.77	31.50	31.54	155132
2024-03-08	31.76	32.00	31.56	31.63	171301
2024-03-11	31.57	31.75	31.44	31.60	126526
2024-03-12	31.66	31.66	31.32	31.49	163257
2024-03-13	31.50	31.75	31.44	31.54	123993
2024-03-14	31.48	31.50	30.85	31.04	196992
2024-03-15	30.98	31.32	30.98	31.23	138167
2024-03-18	31.30	31.30	31.04	31.07	100336
2024-03-19	30.95	31.37	30.95	31.30	142485
2024-03-20	31.16	31.98	31.13	31.85	220192
2024-03-21	31.95	32.29	31.95	32.13	129765
2024-03-22	32.21	32.27	31.68	31.68	107000
2024-03-25	31.76	32.01	31.76	31.76	96997
2024-03-26	31.98	31.98	31.68	31.68	85521
2024-03-27	31.93	32.45	31.89	32.44	157800
2024-03-28	32.50	32.79	32.50	32.68	120564
2024-04-01	32.74	32.74	32.27	32.32	78716
2024-04-02	32.02	32.05	31.70	31.85	134701
2024-04-03	31.73	32.01	31.73	31.92	92389
2024-04-04	32.20	32.29	31.68	31.77	294337
2024-04-05	31.69	31.95	31.65	31.82	68686
2024-04-08	32.02	32.19	31.93	32.09	62997
2024-04-09	32.21	32.31	32.01	32.22	87418
2024-04-10	31.53	31.58	31.03	31.19	123299
2024-04-11	31.33	31.40	31.08	31.30	102779
2024-04-12	31.21	31.33	30.83	30.92	72175
2024-04-15	31.11	31.19	30.56	30.73	88294
2024-04-16	30.53	30.63	30.27	30.51	106101
2024-04-17	30.70	30.81	30.34	30.34	129362
2024-04-18	30.51	30.75	30.37	30.54	87543
2024-04-19	30.39	31.00	30.39	30.97	118545
2024-04-22	31.06	31.37	30.92	31.24	179699
2024-04-23	31.18	31.72	31.13	31.53	138043
2024-04-24	31.39	31.55	31.24	31.53	198646
2024-04-25	31.19	31.24	30.96	31.22	114854
2024-04-26	31.21	31.41	31.19	31.25	158030
2024-04-29	31.41	31.53	31.31	31.39	148212
2024-04-30	31.13	31.13	30.79	30.81	150037
2024-05-01	30.77	31.35	30.74	30.89	162528
2024-05-02	31.20	31.39	31.02	31.38	100312
2024-05-03	31.78	31.85	31.44	31.54	126040
2024-05-06	31.77	31.89	31.77	31.82	64432
2024-05-07	31.90	32.06	31.80	31.81	103203
2024-05-08	31.61	31.88	31.59	31.84	167900
2024-05-09	31.85	32.23	31.85	32.21	261061
2024-05-10	32.29	32.29	31.98	32.09	135528
2024-05-13	32.32	32.43	32.13	32.13	120392
2024-05-14	32.40	32.58	32.30	32.40	88400
2024-05-15	32.73	32.73	32.44	32.53	77559
2024-05-16	32.47	32.52	32.40	32.46	85519
2024-05-17	32.46	32.56	32.42	32.50	87953
2024-05-20	32.50	32.65	32.38	32.41	81109
2024-05-21	32.32	32.43	32.30	32.38	106605
2024-05-22	32.29	32.34	31.95	32.04	145419
2024-05-23	32.08	32.08	31.44	31.44	98497
2024-05-24	31.61	31.70	31.54	31.70	96796
2024-05-28	31.71	31.85	31.48	31.55	89081
2024-05-29	31.22	31.24	31.08	31.08	102933
2024-05-30	31.28	31.49	31.21	31.45	103018
2024-05-31	31.63	31.91	31.47	31.91	135169
2024-06-03	32.09	32.09	31.57	31.71	117037
2024-06-04	31.49	31.49	31.23	31.23	82356
2024-06-05	31.37	31.40	31.16	31.36	238026
2024-06-06	31.24	31.39	31.14	31.23	92403
2024-06-07	30.99	31.16	30.93	30.99	98276
2024-06-10	30.75	30.96	30.67	30.90	57865
2024-06-11	30.75	30.85	30.53	30.75	85633
2024-06-12	31.41	31.75	31.15	31.19	106290
2024-06-13	31.18	31.18	30.76	30.91	82052
2024-06-14	30.73	30.73	30.00	30.48	109318
2024-06-17	30.42	30.78	30.31	30.78	86804
2024-06-18	30.72	30.95	30.72	30.80	123475
2024-06-20	30.77	30.97	30.75	30.83	82596
2024-06-21	30.81	30.81	30.68	30.71	72667
2024-06-24	30.84	31.24	30.84	30.93	340401
2024-06-25	30.97	30.97	30.60	30.69	83079
2024-06-26	30.51	30.68	30.47	30.65	85052
2024-06-27	30.74	30.82	30.61	30.82	159984
2024-06-28	30.99	31.22	30.96	31.15	153222
2024-07-01	31.23	31.29	30.79	30.89	86185
2024-07-02	30.85	31.06	30.85	31.00	274455
2024-07-03	31.03	31.21	30.97	31.01	65515
2024-07-05	30.89	30.95	30.62	30.65	78705
2024-07-08	30.86	30.99	30.73	30.77	107256
2024-07-09	30.64	30.80	30.54	30.61	83502
2024-07-10	30.67	31.00	30.67	30.94	102913
2024-07-11	31.50	32.18	31.48	32.06	123977
2024-07-12	32.44	32.60	32.27	32.39	101213
2024-07-15	32.61	33.19	32.59	32.96	131573
2024-07-16	33.22	34.09	33.08	34.06	229834
2024-07-17	33.81	34.55	33.81	34.21	169500
2024-07-18	33.99	34.59	33.68	33.78	372941
2024-07-19	33.70	33.94	33.51	33.57	628588
2024-07-22	33.68	34.10	33.29	34.07	120439
2024-07-23	33.88	34.50	33.85	34.28	113795
2024-07-24	34.16	34.49	33.74	33.74	106282
2024-07-25	33.88	34.74	33.88	34.33	306182
2024-07-26	34.62	34.85	34.39	34.83	132166
2024-07-29	34.87	34.93	34.37	34.48	119169
2024-07-30	34.57	34.88	34.51	34.81	139160
2024-07-31	34.99	35.53	34.67	34.92	210839
2024-08-01	34.89	35.05	33.71	33.89	115255
2024-08-02	32.95	33.21	32.64	32.89	124019
2024-08-05	31.47	32.13	31.06	31.79	180667
2024-08-06	31.95	32.45	31.69	32.10	119585
2024-08-07	32.54	32.55	31.79	31.82	265775
2024-08-08	32.24	32.41	32.02	32.34	115616
2024-08-09	32.42	32.42	32.11	32.33	93529
2024-08-12	32.45	32.45	31.89	32.00	81192
2024-08-13	32.24	32.50	32.00	32.44	60858
2024-08-14	32.54	32.57	32.22	32.32	73967
2024-08-15	32.93	33.25	32.85	33.01	82756
2024-08-16	32.98	33.36	32.98	33.16	86387
2024-08-19	33.19	33.45	33.19	33.39	79083
2024-08-20	33.45	33.45	32.98	33.07	80320
2024-08-21	33.23	33.35	32.99	33.33	92155
2024-08-22	33.38	33.44	33.14	33.17	90511
2024-08-23	33.43	34.47	33.32	34.26	111283
2024-08-26	34.52	34.63	34.31	34.22	87823
2024-08-27	34.06	34.15	33.88	34.07	102029
2024-08-28	33.94	34.20	33.80	34.04	109441
2024-08-29	34.23	34.36	33.83	34.14	133557
2024-08-30	34.27	34.32	33.92	34.30	58718
2024-09-03	33.99	34.17	33.40	33.67	87754
2024-09-04	33.55	33.82	33.39	33.44	72153
2024-09-05	33.65	33.66	33.20	33.27	109890
2024-09-06	33.34	33.42	32.71	32.78	62273
2024-09-09	32.85	32.92	32.66	32.68	358846
2024-09-10	32.73	32.77	32.35	32.65	139039
2024-09-11	32.58	32.60	31.93	32.57	116423
2024-09-12	32.71	33.02	32.51	32.88	408716
2024-09-13	33.25	33.71	33.25	33.71	111614
2024-09-16	33.85	33.92	33.66	33.89	65661
2024-09-17	34.11	34.56	34.09	34.18	86867
2024-09-18	34.27	35.03	34.07	34.29	235975
2024-09-19	35.00	35.00	34.51	34.80	99428
2024-09-20	34.70	34.70	34.39	34.42	67034
2024-09-23	34.53	34.63	34.29	34.45	106143
2024-09-24	34.56	34.59	34.39	34.34	122208
2024-09-25	34.32	34.38	33.92	33.98	80833
2024-09-26	34.16	34.28	34.02	34.06	94735
2024-09-27	34.38	34.56	34.18	34.28	105169
2024-09-30	34.12	34.49	34.07	34.49	73393
2024-10-01	34.38	34.38	33.81	34.01	74640
2024-10-02	33.99	34.20	33.81	33.88	66760
2024-10-03	33.67	33.85	33.55	33.71	64706
2024-10-04	34.11	34.21	33.94	34.13	77213
2024-10-07	34.06	34.06	33.70	33.88	73787
2024-10-08	33.85	33.90	33.65	33.74	83678
2024-10-09	33.75	34.10	33.61	33.89	67691
2024-10-10	33.70	33.74	33.48	33.70	125145
2024-10-11	33.72	34.43	33.72	34.41	65889
2024-10-14	34.34	34.70	34.23	34.56	65362
2024-10-15	34.49	35.13	34.39	34.70	57977
2024-10-16	34.98	35.37	34.95	35.25	109390
2024-10-17	35.29	35.34	35.05	35.34	90176
2024-10-18	35.38	35.50	35.12	35.16	71278
2024-10-21	35.16	35.20	34.44	34.51	383222
2024-10-22	34.41	34.45	34.25	34.40	70676
2024-10-23	34.25	34.40	33.99	34.21	70930
2024-10-24	34.32	34.32	34.08	34.31	76490
2024-10-25	34.54	34.54	33.97	33.87	67153
2024-10-28	34.10	34.54	34.10	34.48	65376
2024-10-29	34.28	34.34	34.11	34.32	86312
2024-10-30	34.27	34.82	34.25	34.39	113766
2024-10-31	34.33	34.46	33.87	33.89	65449
2024-11-01	34.14	34.20	33.76	33.76	61102
2024-11-04	33.84	34.10	33.66	33.86	97946
2024-11-05	33.87	34.61	33.74	34.61	62856
2024-11-06	36.10	37.03	36.10	36.92	212623
2024-11-07	36.91	36.92	36.29	36.44	154704
2024-11-08	36.52	36.70	36.29	36.63	133604
2024-11-11	37.01	37.37	36.96	37.17	131227
2024-11-12	37.07	37.26	36.68	36.70	107558
2024-11-13	36.87	37.01	36.15	36.42	136654
2024-11-14	36.51	36.62	36.00	36.18	117766
2024-11-15	36.20	36.35	35.81	35.97	73786
2024-11-18	36.02	36.28	36.00	36.02	69537
2024-11-19	35.74	36.07	35.69	36.07	87846
2024-11-20	36.00	36.06	35.73	36.02	107667
2024-11-21	36.18	36.76	36.15	36.62	103207
2024-11-22	36.77	37.29	36.77	37.16	110850
2024-11-25	37.48	38.10	37.48	37.69	284044
2024-11-26	37.56	37.56	37.16	37.27	181754
2024-11-27	37.55	38.02	37.25	37.27	266235
2024-11-29	37.53	37.64	37.23	37.29	69801
2024-12-02	37.31	37.50	36.95	37.36	166884
2024-12-03	37.31	37.40	36.93	37.03	98424
2024-12-04	37.05	37.21	36.76	37.08	103012
2024-12-05	37.14	37.14	36.77	36.79	105654
2024-12-06	37.03	37.03	36.51	36.58	117070
2024-12-09	36.88	36.99	36.50	36.54	93541
2024-12-10	36.51	36.81	36.24	36.53	101904
2024-12-11	36.84	36.97	36.64	36.71	92620
2024-12-12	36.68	36.70	36.39	36.39	123185
2024-12-13	36.45	36.45	36.04	36.22	113895
2024-12-16	36.35	36.42	36.11	36.18	143818
2024-12-17	36.13	36.28	35.72	35.80	151435
2024-12-18	35.97	36.00	34.23	34.39	130536
2024-12-19	34.66	34.88	34.17	34.17	148642
2024-12-20	34.02	34.79	33.88	34.43	348922
2024-12-23	34.32	34.32	34.05	34.27	76142
2024-12-24	34.33	34.56	34.11	34.51	53071
2024-12-26	34.35	34.76	34.24	34.72	72094
2024-12-27	34.48	34.71	34.08	34.35	64795
2024-12-30	34.22	34.36	33.82	34.14	114964
2024-12-31	34.36	34.53	34.19	34.35	72787
2025-01-02	34.59	34.71	33.95	34.11	152247
2025-01-03	34.25	34.50	33.86	34.31	97249
2025-01-06	34.41	34.66	34.08	34.16	127291
2025-01-07	34.30	34.30	33.67	33.82	152945
2025-01-08	33.66	33.86	33.45	33.82	91429
2025-01-10	33.38	33.45	32.89	33.09	1145148
2025-01-13	32.89	33.43	32.89	33.43	145587
2025-01-14	33.63	34.05	33.59	34.04	154005
2025-01-15	34.66	34.91	34.36	34.52	130985
2025-01-16	34.47	34.82	34.37	34.66	169417
2025-01-17	34.94	34.98	34.57	34.73	135576
2025-01-21	34.93	35.24	34.93	35.22	125512
2025-01-22	35.12	35.12	34.66	34.72	162443
2025-01-23	34.68	34.88	34.52	34.82	160601
2025-01-24	34.77	34.93	34.64	34.83	99311
2025-01-27	34.85	35.22	34.85	34.99	96653
2025-01-28	35.00	35.05	34.73	34.86	209463
2025-01-29	34.77	35.07	34.42	34.57	83021
2025-01-30	34.98	35.19	34.72	34.97	399750
2025-01-31	34.88	35.06	34.46	34.62	93657
2025-02-03	34.00	34.41	33.69	34.11	137400
2025-02-04	34.09	34.53	33.95	34.44	216265
2025-02-05	34.53	34.72	34.41	34.69	122276
2025-02-06	34.89	34.89	34.51	34.67	144757
2025-02-07	34.71	34.71	34.07	34.19	127346
2025-02-10	34.43	34.43	34.15	34.31	139004
2025-02-11	34.16	34.55	34.16	34.54	68648
2025-02-12	34.08	34.21	33.94	34.03	84030
2025-02-13	34.26	34.50	34.16	34.47	73982
2025-02-14	34.66	34.80	34.35	34.39	53897
2025-02-18	34.41	34.71	34.41	34.67	70540
2025-02-19	34.53	34.67	34.20	34.61	110398
2025-02-20	34.50	34.52	34.19	34.33	90711
2025-02-21	34.54	34.63	33.71	33.76	110841
2025-02-24	33.95	34.10	33.71	33.70	99436
2025-02-25	33.76	34.09	33.73	33.91	75994
2025-02-26	33.90	34.09	33.57	33.73	74060
2025-02-27	33.77	33.77	33.35	33.39	86746
2025-02-28	33.48	33.67	33.29	33.63	86785
2025-03-03	33.67	33.91	32.91	33.10	94987
2025-03-04	32.83	33.03	32.33	32.58	147279
2025-03-05	32.53	32.83	32.24	32.73	97853
2025-03-06	32.37	32.73	32.16	32.63	109698
2025-03-07	32.52	33.00	32.43	32.84	88583
2025-03-10	32.59	32.87	32.18	32.41	131335
2025-03-11	32.42	32.58	31.91	32.09	112617
2025-03-12	32.39	32.39	31.73	31.96	88239
2025-03-13	32.02	32.09	31.44	31.63	117226
2025-03-14	31.85	32.25	31.68	32.18	138742
2025-03-17	32.25	32.55	32.25	32.48	95176
2025-03-18	32.42	32.48	32.24	32.39	99932
2025-03-19	32.48	32.83	32.15	32.64	83975
2025-03-20	32.46	32.75	32.37	32.48	109876
2025-03-21	32.13	32.28	31.97	32.17	62281
2025-03-24	32.53	32.78	32.51	32.74	163569
2025-03-25	32.71	32.73	32.38	32.36	79974
2025-03-26	32.37	32.57	32.22	32.37	72155
2025-03-27	32.41	32.51	32.24	32.34	84624
2025-03-28	32.40	32.49	31.74	31.92	108346
2025-03-31	31.63	32.08	31.48	31.96	76213
2025-04-01	31.92	32.17	31.61	32.04	147611
2025-04-02	31.73	32.37	31.73	32.37	122875
2025-04-03	31.15	31.30	30.30	30.39	226275
2025-04-04	29.39	29.55	28.48	29.23	525841
2025-04-07	28.25	31.00	27.76	28.80	583059
2025-04-08	29.45	29.49	27.41	28.02	299939
2025-04-09	27.59	30.23	27.55	29.96	281935
2025-04-10	29.32	29.44	28.16	28.75	214281
2025-04-11	28.77	29.13	28.26	29.01	139143
2025-04-14	29.48	29.48	28.87	29.34	182612
2025-04-15	29.31	29.62	29.29	29.33	164397
2025-04-16	29.32	29.52	28.98	29.22	168087
2025-04-17	29.32	29.68	29.25	29.55	160496
2025-04-21	29.30	29.37	28.78	29.04	188188
2025-04-22	29.41	29.82	29.18	29.76	554759
2025-04-23	30.39	30.67	29.81	29.92	154814
2025-04-24	29.92	30.36	29.84	30.20	126257
2025-04-25	30.09	30.15	29.81	30.10	96965
2025-04-28	30.16	30.39	29.92	30.27	99290
2025-04-29	30.22	30.49	29.98	30.36	183552
2025-04-30	30.08	30.21	29.59	30.19	90790
2025-05-01	30.13	30.43	29.83	30.19	146548
2025-05-02	30.55	30.77	30.37	30.75	145553
2025-05-05	30.51	30.77	30.43	30.46	115498
2025-05-06	30.25	30.48	30.01	30.29	129652
2025-05-07	30.53	30.54	30.14	30.30	109633
2025-05-08	30.59	31.06	30.47	30.93	96729
2025-05-09	30.95	30.98	30.75	30.83	185242
2025-05-12	31.92	32.17	31.59	31.75	109515
2025-05-13	31.90	31.96	31.71	31.84	132303
2025-05-14	31.75	31.75	31.43	31.51	115157
2025-05-15	31.50	31.80	31.46	31.80	105870
2025-05-16	31.78	31.99	31.68	31.93	99367
2025-05-19	31.61	31.92	31.45	31.89	93660
2025-05-20	31.85	31.93	31.73	31.79	103696
2025-05-21	31.51	31.51	30.89	30.90	122659
2025-05-22	30.79	30.97	30.60	30.77	109363
2025-05-23	30.41	30.75	30.30	30.63	102637
2025-05-27	31.06	31.46	30.82	31.46	106415
2025-05-28	31.42	31.43	31.05	31.08	113538
2025-05-29	31.19	31.45	30.94	31.27	137610
2025-05-30	31.10	31.24	30.98	31.12	84021
2025-06-02	31.06	31.06	30.70	30.92	113483
2025-06-03	30.91	31.44	30.86	31.34	98816
2025-06-04	31.41	31.45	31.10	31.16	102468
2025-06-05	31.22	31.28	30.97	31.13	117516
2025-06-06	31.51	31.61	31.41	31.59	114741
2025-06-09	31.79	32.00	31.64	31.84	147140
2025-06-10	31.92	32.19	31.88	32.03	106681
2025-06-11	32.13	32.21	31.84	31.89	131234
2025-06-12	31.70	32.04	31.61	31.80	81759
2025-06-13	31.46	31.69	31.12	31.23	138934
2025-06-16	31.43	31.62	31.33	31.38	133289
2025-06-17	31.16	31.38	31.08	31.10	112626
2025-06-18	31.07	31.48	31.07	31.26	162957
2025-06-20	31.45	31.45	31.07	31.13	150090
2025-06-23	31.14	31.61	31.05	31.61	169980
2025-06-24	31.80	31.98	31.62	31.70	153087
2025-06-25	31.63	31.63	31.30	31.36	160667
2025-06-26	31.41	32.05	31.41	31.80	174060
2025-06-27	31.93	32.07	31.60	31.83	196964
2025-06-30	31.92	31.92	31.70	31.76	182121
2025-07-01	31.64	32.90	31.63	32.53	212529
2025-07-02	32.59	33.00	32.38	33.00	270866
2025-07-03	33.08	33.26	33.05	33.17	79378
2025-07-07	32.93	33.19	32.54	32.68	145782
2025-07-08	32.76	33.06	32.66	32.88	159146
2025-07-09	33.00	33.03	32.71	32.97	150738
2025-07-10	32.93	33.45	32.93	33.25	206412
2025-07-11	33.03	33.06	32.84	32.94	102670
2025-07-14	32.83	33.05	32.78	33.04	144703
2025-07-15	33.11	33.11	32.22	32.22	117818
2025-07-16	32.35	32.54	31.95	32.39	124039
2025-07-17	32.39	32.82	32.36	32.72	122516
2025-07-18	32.82	32.82	32.44	32.47	86450
2025-07-21	32.60	32.72	32.38	32.42	185630
2025-07-22	32.42	33.00	32.42	32.86	124869
2025-07-23	33.12	33.29	33.02	33.29	134331
2025-07-24	33.11	33.11	32.70	32.73	142835
2025-07-25	32.80	32.87	32.59	32.83	126713
2025-07-28	32.87	32.88	32.60	32.68	149362
2025-07-29	32.83	32.96	32.39	32.51	153031
2025-07-30	32.61	32.65	31.96	32.11	154637
2025-07-31	31.93	32.02	31.76	31.89	490813
2025-08-01	31.48	31.59	31.05	31.31	117543
2025-08-04	31.44	31.82	31.40	31.75	139319
2025-08-05	31.86	31.99	31.57	31.95	106929
2025-08-06	31.93	31.93	31.77	31.85	94400
2025-08-07	32.16	32.23	31.69	31.84	130559
2025-08-08	31.90	32.04	31.72	31.92	98418
2025-08-11	31.99	32.14	31.83	32.00	113671
2025-08-12	32.20	32.92	32.11	32.89	129225
2025-08-13	33.05	33.63	32.94	33.53	148812
2025-08-14	33.17	33.30	32.91	33.26	112280
2025-08-15	33.23	33.26	32.83	32.90	106157
2025-08-18	32.87	33.02	32.87	32.99	80239
2025-08-19	33.04	33.38	32.99	33.12	141879
2025-08-20	33.10	33.22	32.92	32.97	133746
2025-08-21	32.82	33.04	32.77	32.97	185323
2025-08-22	33.07	34.30	33.07	34.26	125179
2025-08-25	34.12	34.21	33.93	33.86	107896
2025-08-26	33.88	34.08	33.56	33.98	125432
2025-08-27	33.86	34.24	33.86	34.22	121075
2025-08-28	34.34	34.37	33.94	34.11	103086
2025-08-29	34.15	34.34	34.03	34.14	90889
2025-09-02	33.74	33.90	33.46	33.82	161419
2025-09-03	33.82	34.05	33.67	33.89	78214
2025-09-04	33.95	34.39	33.90	34.36	66602
2025-09-05	34.40	34.74	34.13	34.38	86213
2025-09-08	34.45	34.45	34.00	34.28	55188
2025-09-09	34.16	34.16	33.85	33.91	82829
2025-09-10	33.90	34.05	33.78	33.86	70502
2025-09-11	33.91	34.54	33.91	34.49	297622
2025-09-12	34.37	34.37	34.12	34.20	34033

Explore More About DES

Coins representing dividend payouts and trends

DES Dividend History

Discover WisdomTree U.S. SmallCap'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

DES Stock Split History

Discover WisdomTree U.S. SmallCap'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

DES Historical Prices

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

Web Analytics