DGS Historical Prices

Summary

Key Stock Metrics

42.83

(April 9, 2025)

52-Week Low

55.08

(June 24, 2025)

52-Week High

57.04

(January 26, 2018)

All-Time High

54.82

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-30	51.66	51.74	51.38	51.40	39600
2007-10-31	52.01	52.71	51.60	52.55	93100
2007-11-01	51.60	51.60	50.45	50.46	165900
2007-11-02	51.12	51.23	50.30	51.06	83900
2007-11-05	50.49	50.88	50.10	50.62	48100
2007-11-06	51.62	52.06	51.02	52.06	54900
2007-11-07	51.80	51.80	49.81	49.81	46800
2007-11-08	50.52	50.80	48.51	49.74	72400
2007-11-09	49.60	50.11	48.11	49.35	44120
2007-11-12	48.69	48.75	47.19	47.19	29000
2007-11-13	48.30	50.37	48.30	50.36	38600
2007-11-14	50.76	50.76	49.07	49.07	25100
2007-11-15	48.88	49.14	47.90	48.21	14400
2007-11-16	48.79	48.95	48.23	48.64	9400
2007-11-19	48.09	49.88	47.00	47.04	27750
2007-11-20	47.62	48.29	46.92	47.67	9400
2007-11-21	46.39	47.17	45.73	45.87	37500
2007-11-23	45.30	46.73	45.30	46.67	12900
2007-11-26	46.41	46.56	44.51	44.51	26300
2007-11-27	45.88	46.50	45.84	46.50	10700
2007-11-28	46.50	47.86	46.46	47.86	27800
2007-11-29	47.15	47.74	47.11	47.37	9400
2007-11-30	48.11	48.11	47.40	47.53	15200
2007-12-03	46.75	48.00	46.75	47.56	7100
2007-12-04	48.56	48.56	47.41	47.46	12800
2007-12-05	47.40	48.89	47.40	48.89	15800
2007-12-06	48.19	49.20	48.19	49.20	19900
2007-12-07	48.84	48.86	48.58	48.60	28200
2007-12-10	48.52	48.82	48.51	48.61	31700
2007-12-11	49.34	49.34	46.63	46.75	64700
2007-12-12	48.29	48.35	47.45	47.83	5400
2007-12-13	47.00	47.27	46.60	47.27	19800
2007-12-14	47.38	47.38	46.16	46.19	6400
2007-12-17	46.05	46.05	44.25	44.35	29400
2007-12-18	45.19	45.26	44.51	45.17	11100
2007-12-19	45.31	45.66	45.17	45.29	7300
2007-12-20	45.11	45.11	44.69	44.99	21000
2007-12-21	45.55	45.97	45.53	45.97	34400
2007-12-24	44.35	46.83	44.35	46.83	5700
2007-12-26	46.15	47.03	46.15	46.88	14700
2007-12-27	46.84	46.90	46.35	46.36	5200
2007-12-28	47.25	47.33	46.81	47.06	5300
2007-12-31	47.62	47.62	47.16	47.17	20300
2008-01-02	47.17	47.21	46.08	46.24	23500
2008-01-03	46.63	46.71	46.39	46.43	10000
2008-01-04	46.46	46.46	45.43	45.47	15800
2008-01-07	45.81	45.87	45.33	45.47	43700
2008-01-08	47.30	47.30	45.50	45.52	25000
2008-01-09	46.14	46.38	45.53	46.38	13600
2008-01-10	45.91	47.17	45.85	46.77	20000
2008-01-11	45.95	46.27	45.76	45.81	16400
2008-01-14	48.31	48.31	46.22	46.57	46500
2008-01-15	45.93	45.93	44.85	45.12	21500
2008-01-16	44.53	44.78	43.46	43.90	67075
2008-01-17	44.14	44.25	42.50	42.60	29400
2008-01-18	44.04	44.13	42.88	43.41	67700
2008-01-22	41.01	43.76	40.90	43.01	28700
2008-01-23	40.61	42.64	39.89	42.48	70800
2008-01-24	41.90	42.89	41.90	42.56	60300
2008-01-25	42.89	43.16	41.64	41.64	33700
2008-01-28	41.71	42.54	41.40	42.54	33500
2008-01-29	42.14	42.31	41.69	42.13	22100
2008-01-30	41.67	42.95	41.64	42.05	48300
2008-01-31	41.42	43.39	41.29	42.68	23500
2008-02-01	42.77	43.26	42.67	43.21	27900
2008-02-04	43.40	43.40	43.12	43.32	11700
2008-02-05	42.52	42.60	41.50	41.50	51100
2008-02-06	42.09	42.24	41.09	41.10	101600
2008-02-07	40.87	41.93	40.62	41.52	18600
2008-02-08	41.30	41.68	40.97	41.45	36100
2008-02-11	41.78	42.39	41.48	42.27	25000
2008-02-12	42.90	43.40	42.81	42.81	21500
2008-02-13	44.79	44.79	43.00	43.60	17900
2008-02-14	43.91	43.94	43.10	43.10	12800
2008-02-15	43.68	43.75	43.25	43.75	29900
2008-02-19	44.83	44.88	44.14	44.26	17000
2008-02-20	43.71	44.70	43.69	44.70	13100
2008-02-21	44.38	44.46	43.52	43.52	24100
2008-02-22	44.27	44.47	43.75	44.47	25600
2008-02-25	44.73	45.36	44.53	45.36	20100
2008-02-26	45.06	45.88	44.97	45.78	26800
2008-02-27	46.79	46.79	45.38	45.74	23000
2008-02-28	45.17	45.53	45.16	45.30	9600
2008-02-29	45.39	45.45	44.51	44.66	32700
2008-03-03	44.79	45.04	44.51	44.85	19700
2008-03-04	44.79	44.89	43.83	44.45	22800
2008-03-05	45.02	45.51	44.79	45.10	10600
2008-03-06	44.91	44.91	43.94	43.94	15200
2008-03-07	43.98	44.65	43.49	43.80	29600
2008-03-10	43.63	43.63	42.47	42.59	38300
2008-03-11	44.49	44.98	43.90	44.93	27700
2008-03-12	44.62	44.81	44.25	44.25	16000
2008-03-13	44.76	44.76	43.16	44.27	24000
2008-03-14	44.00	44.00	42.50	42.97	20700
2008-03-17	41.87	42.85	41.72	42.53	29020
2008-03-18	43.34	43.80	43.14	43.80	28500
2008-03-19	43.38	43.54	41.96	41.99	14000
2008-03-20	42.82	43.57	42.44	43.48	36200
2008-03-24	45.37	45.37	44.05	44.38	37200
2008-03-25	44.40	44.71	44.04	44.58	158800
2008-03-26	44.46	44.46	43.95	43.95	23900
2008-03-27	44.89	44.89	43.92	43.92	19300
2008-03-28	44.65	44.65	44.00	44.00	8900
2008-03-31	45.49	45.49	44.05	44.51	11300
2008-04-01	46.19	46.19	44.60	45.40	40100
2008-04-02	44.87	44.97	44.60	44.67	28700
2008-04-03	44.28	45.23	44.17	44.68	24400
2008-04-04	44.61	44.82	44.50	44.68	7300
2008-04-07	45.14	45.32	44.76	44.88	19400
2008-04-08	44.65	44.81	44.56	44.73	10100
2008-04-09	44.79	44.86	44.20	44.39	24600
2008-04-10	45.10	45.45	44.86	45.16	126600
2008-04-11	44.90	45.12	44.48	44.54	10800
2008-04-14	44.82	44.88	44.62	44.72	11848
2008-04-15	45.16	45.32	44.71	45.32	18766
2008-04-16	45.87	46.25	45.66	46.25	11318
2008-04-17	45.66	45.91	45.57	45.78	16755
2008-04-18	46.47	46.63	46.27	46.43	12871
2008-04-21	46.26	46.47	46.20	46.47	14398
2008-04-22	46.21	46.45	46.14	46.27	2825
2008-04-23	46.56	46.79	46.35	46.74	7855
2008-04-24	46.45	46.92	46.16	46.80	11313
2008-04-25	47.00	47.00	46.02	46.32	9092
2008-04-28	46.31	46.49	46.10	46.29	17916
2008-04-29	45.87	45.87	45.54	45.62	8607
2008-04-30	46.01	46.49	45.97	46.03	15324
2008-05-01	46.00	46.78	46.00	46.68	20112
2008-05-02	46.71	46.72	46.36	46.60	24956
2008-05-05	46.45	46.55	46.26	46.35	12188
2008-05-06	46.14	46.79	46.14	46.78	16002
2008-05-07	46.45	46.53	45.66	45.69	35240
2008-05-08	45.79	46.04	45.79	45.85	28443
2008-05-09	45.67	45.74	45.56	45.60	14625
2008-05-12	45.64	46.06	45.35	46.06	19361
2008-05-13	45.97	46.01	45.76	46.01	15688
2008-05-14	45.98	46.30	45.97	45.97	22807
2008-05-15	46.35	46.90	46.32	46.90	26612
2008-05-16	47.16	47.30	47.06	47.19	2576
2008-05-19	47.47	47.82	47.27	47.43	19051
2008-05-20	46.67	47.14	46.25	46.39	56166
2008-05-21	46.66	46.68	45.95	45.95	8575
2008-05-22	46.29	46.40	46.10	46.32	9495
2008-05-23	45.95	45.95	45.45	45.55	8343
2008-05-27	45.60	45.83	45.40	45.79	37737
2008-05-28	45.54	45.69	45.22	45.69	20892
2008-05-29	45.41	45.78	45.39	45.67	44539
2008-05-30	45.53	45.68	45.33	45.60	12161
2008-06-02	45.31	45.31	44.66	44.95	27643
2008-06-03	44.89	45.00	44.26	44.58	22719
2008-06-04	44.56	44.74	44.33	44.60	36497
2008-06-05	44.68	45.48	44.68	45.34	22665
2008-06-06	44.80	44.81	44.00	44.00	43170
2008-06-09	44.31	44.41	43.70	43.78	20754
2008-06-10	43.35	43.50	43.21	43.39	32764
2008-06-11	43.09	43.09	42.50	42.50	28836
2008-06-12	42.46	42.83	42.00	42.21	155092
2008-06-13	42.30	42.64	42.30	42.50	16763
2008-06-16	42.58	42.96	42.29	42.87	29789
2008-06-17	43.17	43.17	42.72	42.82	42209
2008-06-18	42.67	42.73	42.41	42.60	15765
2008-06-19	42.25	42.51	42.10	42.36	36118
2008-06-20	42.07	42.07	41.34	41.43	28063
2008-06-23	41.44	41.44	41.19	41.33	10800
2008-06-24	41.00	41.32	40.87	41.10	4821
2008-06-25	41.35	41.80	41.35	41.59	14160
2008-06-26	44.50	44.50	40.00	40.22	15453
2008-06-27	40.15	40.33	40.00	40.06	20696
2008-06-30	39.90	40.25	39.84	39.95	28843
2008-07-01	38.87	39.30	38.69	39.23	19371
2008-07-02	39.46	39.60	38.52	38.54	29802
2008-07-03	39.25	39.33	38.71	38.95	23583
2008-07-07	39.00	39.20	38.12	38.36	35196
2008-07-08	38.38	38.88	38.07	38.87	30286
2008-07-09	38.76	39.01	37.98	38.01	27516
2008-07-10	38.61	38.71	38.25	38.70	28545
2008-07-11	38.64	39.07	38.14	38.63	31500
2008-07-14	39.36	39.36	38.40	38.48	45004
2008-07-15	38.08	38.52	37.36	37.99	28616
2008-07-16	37.88	38.75	37.77	38.75	9230
2008-07-17	38.85	39.27	38.81	39.22	28601
2008-07-18	38.91	38.91	38.37	38.79	18832
2008-07-21	39.30	39.32	38.97	39.15	8561
2008-07-22	39.12	39.52	38.80	39.52	25535
2008-07-23	39.93	40.33	39.89	40.16	32147
2008-07-24	40.21	40.24	39.50	39.50	48215
2008-07-25	39.93	40.06	39.86	40.01	24749
2008-07-28	40.02	40.15	39.53	39.53	12295
2008-07-29	39.76	40.54	39.76	40.54	18093
2008-07-30	40.42	40.67	40.30	40.67	29851
2008-07-31	39.88	40.31	39.78	39.78	24136
2008-08-01	40.14	40.14	39.53	39.71	36082
2008-08-04	39.63	39.63	39.10	39.20	27012
2008-08-05	39.28	39.85	39.15	39.85	14907
2008-08-06	39.57	39.94	39.43	39.94	17548
2008-08-07	39.47	39.92	39.10	39.10	15658
2008-08-08	39.14	40.15	39.00	39.71	25920
2008-08-11	39.87	40.08	39.75	39.75	18580
2008-08-12	39.62	39.62	39.22	39.32	11761
2008-08-13	39.44	39.71	39.23	39.55	9380
2008-08-14	39.63	39.96	39.63	39.91	19931
2008-08-15	39.60	39.60	39.36	39.50	6318
2008-08-18	39.03	39.31	38.51	38.78	27662
2008-08-19	38.27	38.39	38.08	38.23	15486
2008-08-20	38.64	38.81	38.41	38.75	20116
2008-08-21	38.41	38.91	38.35	38.65	9267
2008-08-22	38.66	38.70	38.54	38.69	29903
2008-08-25	38.17	38.20	37.81	37.90	11918
2008-08-26	37.97	37.97	37.81	37.91	7785
2008-08-27	38.43	38.75	38.37	38.63	6026
2008-08-28	39.00	39.13	38.81	39.01	8293
2008-08-29	38.81	38.92	38.61	38.78	39360
2008-09-02	38.02	38.05	37.36	37.36	34253
2008-09-03	37.28	37.36	36.80	36.94	15423
2008-09-04	36.81	36.81	35.53	35.80	19398
2008-09-05	35.82	36.23	35.66	36.18	23627
2008-09-08	37.56	39.00	36.60	36.90	17123
2008-09-09	36.61	36.61	35.56	35.56	26676
2008-09-10	36.30	36.47	35.94	36.13	36423
2008-09-11	35.00	35.80	34.82	35.56	19724
2008-09-12	35.44	36.11	35.27	36.09	23448
2008-09-15	34.47	35.02	34.10	34.10	38084
2008-09-16	32.95	34.06	32.73	33.97	46258
2008-09-17	32.07	34.00	31.13	31.55	124026
2008-09-18	32.07	33.61	31.21	32.99	61605
2008-09-19	37.83	37.84	0.21	33.98	50132
2008-09-22	34.00	34.85	33.00	34.11	34838
2008-09-23	33.55	34.17	33.16	33.38	18270
2008-09-24	33.33	33.66	33.16	33.19	9014
2008-09-25	33.62	34.77	33.62	34.02	40813
2008-09-26	33.00	33.56	32.90	33.54	24770
2008-09-29	33.50	33.50	22.89	32.06	43070
2008-09-30	31.92	34.50	31.49	32.73	29198
2008-10-01	31.87	34.20	31.64	32.60	10176
2008-10-02	32.09	33.67	31.00	31.60	33900
2008-10-03	31.60	32.32	30.73	30.73	21434
2008-10-06	29.47	31.17	26.46	29.10	61147
2008-10-07	28.39	32.80	26.41	27.70	28879
2008-10-08	27.65	29.20	25.19	28.30	18730
2008-10-09	27.70	28.48	26.32	27.60	15745
2008-10-10	25.05	26.88	22.56	25.00	28959
2008-10-13	26.73	28.90	26.73	28.78	9726
2008-10-14	29.26	31.12	24.34	27.84	23589
2008-10-15	27.29	27.29	24.65	24.65	47661
2008-10-16	25.83	27.15	24.60	26.13	5385
2008-10-17	25.16	26.69	25.16	25.73	5605
2008-10-20	25.81	30.00	25.70	26.52	25564
2008-10-21	25.55	27.64	25.17	27.61	37823
2008-10-22	24.27	24.27	22.60	22.70	16638
2008-10-23	24.50	24.50	22.56	23.69	53971
2008-10-24	21.49	22.70	21.30	22.35	33263
2008-10-27	21.12	22.70	21.00	21.30	58598
2008-10-28	22.25	23.66	21.70	23.66	8669
2008-10-29	22.75	23.20	22.70	23.10	7782
2008-10-30	24.00	24.17	23.00	23.28	8606
2008-10-31	24.20	24.75	23.93	24.49	8763
2008-11-03	25.00	25.09	24.01	25.00	11613
2008-11-04	26.42	26.66	25.00	26.36	10925
2008-11-05	25.80	25.98	24.50	24.50	32961
2008-11-06	24.19	24.70	22.81	23.31	9046
2008-11-07	24.77	26.49	24.30	24.50	49020
2008-11-10	25.29	25.30	23.93	24.60	29925
2008-11-11	23.60	25.10	22.50	24.79	15235
2008-11-12	23.27	23.31	22.65	22.68	6914
2008-11-13	23.10	24.23	21.97	24.00	21814
2008-11-14	23.37	25.20	22.61	22.70	10990
2008-11-17	22.76	23.06	21.97	22.78	6500
2008-11-18	22.20	22.52	21.77	22.45	24403
2008-11-19	22.06	22.23	20.90	20.90	7189
2008-11-20	21.06	22.10	19.93	20.04	25919
2008-11-21	20.57	22.00	20.07	21.81	72368
2008-11-24	26.14	26.14	21.51	22.32	30284
2008-11-25	21.90	22.57	21.44	22.07	139659
2008-11-26	21.96	23.00	21.69	22.93	88826
2008-11-28	22.91	22.93	22.60	22.60	14365
2008-12-01	22.68	22.68	21.19	21.45	33378
2008-12-02	22.25	22.57	22.01	22.33	7603
2008-12-03	21.91	22.55	21.83	22.50	12708
2008-12-04	21.08	22.23	21.08	21.29	61840
2008-12-05	21.04	22.68	21.01	22.36	90031
2008-12-08	22.60	23.35	22.60	22.91	34910
2008-12-09	22.22	23.28	22.22	22.76	25562
2008-12-10	23.24	23.75	23.24	23.54	11555
2008-12-11	24.31	24.44	23.41	23.65	65790
2008-12-12	23.36	24.16	23.36	24.00	21200
2008-12-15	24.13	24.14	23.17	23.45	49164
2008-12-16	23.48	25.01	23.48	24.70	11913
2008-12-17	24.32	25.27	24.32	24.90	11084
2008-12-18	25.29	25.45	24.89	25.02	65626
2008-12-19	25.19	25.35	24.79	25.17	7047
2008-12-22	24.26	24.26	22.74	23.25	33393
2008-12-23	22.54	23.10	22.54	22.59	15292
2008-12-24	22.54	23.32	22.54	23.07	6166
2008-12-26	23.50	23.55	22.74	23.15	24790
2008-12-29	23.15	23.44	23.10	23.35	13265
2008-12-30	23.55	24.03	23.55	23.65	16832
2008-12-31	23.43	24.33	23.43	24.30	12940
2009-01-02	24.52	24.93	24.04	24.93	28168
2009-01-05	24.89	24.92	24.37	24.76	28236
2009-01-06	25.25	25.27	24.75	25.27	50455
2009-01-07	25.10	25.10	24.39	24.39	70100
2009-01-08	24.32	24.32	23.94	24.23	65366
2009-01-09	24.30	24.30	23.92	23.92	55494
2009-01-12	23.50	23.60	23.37	23.40	13421
2009-01-13	23.80	23.80	23.25	23.68	4196
2009-01-14	23.41	23.41	22.65	22.71	31911
2009-01-15	22.70	23.12	22.05	22.96	53476
2009-01-16	23.11	23.27	22.64	22.95	12675
2009-01-20	22.70	22.70	21.85	21.95	43530
2009-01-21	21.97	22.51	21.01	22.51	8467
2009-01-22	22.50	22.50	21.99	22.37	13185
2009-01-23	22.02	22.58	21.85	22.45	26748
2009-01-26	22.96	22.98	22.35	22.70	14621
2009-01-27	23.00	23.16	22.72	23.07	15765
2009-01-28	23.50	23.76	23.26	23.60	37955
2009-01-29	23.45	23.45	22.79	22.82	30832
2009-01-30	22.95	22.95	22.31	22.35	22684
2009-02-02	22.26	22.72	22.26	22.66	10329
2009-02-03	22.80	23.11	22.62	23.11	18563
2009-02-04	23.02	23.38	23.02	23.17	2778
2009-02-05	22.81	23.66	22.81	23.55	6810
2009-02-06	23.35	24.38	23.35	24.21	10844
2009-02-09	24.01	24.01	23.70	23.95	3991
2009-02-10	24.09	24.09	22.95	22.95	12205
2009-02-11	23.47	23.63	23.22	23.56	10265
2009-02-12	23.27	23.53	22.81	23.53	16258
2009-02-13	23.93	23.93	23.48	23.65	8155
2009-02-17	22.98	22.98	22.41	22.44	43276
2009-02-18	22.77	22.80	22.51	22.51	12603
2009-02-19	22.84	22.84	22.64	22.68	5709
2009-02-20	22.50	22.51	21.82	22.19	22554
2009-02-23	22.65	22.65	21.59	21.61	27000
2009-02-24	21.81	22.86	21.81	22.86	13031
2009-02-25	22.22	22.53	21.96	22.53	10314
2009-02-26	22.25	22.32	21.90	21.90	12797
2009-02-27	21.31	21.90	21.31	21.85	31983
2009-03-02	21.44	21.44	20.69	20.69	9864
2009-03-03	21.14	21.14	20.76	21.08	9099
2009-03-04	21.69	22.09	21.51	21.66	19903
2009-03-05	23.23	23.23	20.95	21.01	25877
2009-03-06	21.02	21.39	20.77	21.39	13864
2009-03-09	19.88	21.59	19.88	21.22	5497
2009-03-10	22.10	22.54	22.10	22.38	3393
2009-03-11	21.94	22.44	21.94	22.25	1566
2009-03-12	22.51	23.03	22.31	22.90	9769
2009-03-13	23.17	23.17	22.74	23.13	17028
2009-03-16	23.58	23.70	23.14	23.21	11515
2009-03-17	23.21	23.90	22.97	23.75	3978
2009-03-18	23.34	24.32	23.21	24.00	9150
2009-03-19	24.19	24.19	23.58	23.76	8237
2009-03-20	23.91	24.23	23.60	23.63	18354
2009-03-23	26.56	26.56	24.44	25.27	30367
2009-03-24	26.90	26.90	24.56	24.56	6802
2009-03-25	25.37	25.37	24.52	25.05	3544
2009-03-26	24.66	26.24	24.66	25.72	12176
2009-03-27	25.30	25.30	24.90	24.94	8932
2009-03-30	24.45	24.45	23.88	24.07	15002
2009-03-31	24.62	24.83	24.55	24.55	18841
2009-04-01	25.20	26.02	25.20	25.89	206639
2009-04-02	26.55	26.99	26.32	26.65	16376
2009-04-03	26.76	26.90	26.44	26.78	20830
2009-04-06	27.15	27.15	26.49	26.90	46562
2009-04-07	26.21	26.61	26.20	26.20	15260
2009-04-08	26.45	26.70	26.40	26.60	3983
2009-04-09	27.54	27.90	27.44	27.80	10541
2009-04-13	27.84	28.01	27.35	28.01	13694
2009-04-14	27.97	28.19	27.58	27.88	17259
2009-04-15	27.51	29.00	27.51	28.01	40315
2009-04-16	29.00	29.00	27.54	28.61	31776
2009-04-17	29.09	29.09	27.75	28.08	32213
2009-04-20	27.70	27.70	26.69	26.98	26015
2009-04-21	26.54	27.93	26.54	27.53	29178
2009-04-22	26.60	28.33	26.60	27.94	18654
2009-04-23	28.10	28.51	28.01	28.51	37091
2009-04-24	28.62	29.00	28.62	28.87	34576
2009-04-27	29.69	29.69	28.00	28.15	13070
2009-04-28	27.75	33.28	27.46	27.94	64195
2009-04-29	28.60	30.60	28.21	29.45	17394
2009-04-30	30.00	30.45	29.80	29.90	13813
2009-05-01	30.49	30.63	29.91	30.59	42026
2009-05-04	30.60	32.13	30.60	32.09	32158
2009-05-05	31.13	31.35	30.77	30.90	102168
2009-05-06	31.77	32.04	31.32	31.93	7301
2009-05-07	31.76	31.76	31.03	31.20	22465
2009-05-08	32.19	32.56	31.74	32.38	125346
2009-05-11	31.48	32.13	31.46	31.60	23846
2009-05-12	31.91	32.09	31.20	31.80	27178
2009-05-13	31.71	31.71	30.84	31.00	40196
2009-05-14	31.00	31.79	31.00	31.60	157465
2009-05-15	31.75	31.79	31.20	31.20	5890
2009-05-18	32.85	32.85	31.98	32.60	16073
2009-05-19	32.69	32.90	32.30	32.63	20162
2009-05-20	33.05	33.34	32.81	32.81	38417
2009-05-21	33.78	33.89	31.96	32.61	84869
2009-05-22	33.39	33.47	32.98	33.34	36061
2009-05-26	32.83	33.47	32.72	33.33	44813
2009-05-27	33.64	33.64	33.00	33.00	51078
2009-05-28	33.39	33.92	33.39	33.86	34845
2009-05-29	33.89	34.14	33.69	33.99	65899
2009-06-01	34.90	35.18	34.60	34.99	69320
2009-06-02	34.90	34.90	34.23	34.62	717055
2009-06-03	33.94	34.20	33.25	33.40	49940
2009-06-04	33.88	34.30	33.88	34.30	637927
2009-06-05	34.90	34.90	34.19	34.51	38474
2009-06-08	33.95	34.12	33.50	33.70	227292
2009-06-09	33.84	33.95	33.50	33.80	25710
2009-06-10	34.16	34.16	33.37	33.64	17894
2009-06-11	33.57	34.62	33.57	34.35	59906
2009-06-12	34.08	34.08	33.84	34.04	14882
2009-06-15	33.33	33.53	32.42	32.51	30143
2009-06-16	32.82	33.23	32.05	32.05	109628
2009-06-17	32.10	32.50	32.00	32.20	59175
2009-06-18	32.25	32.53	31.95	32.39	645989
2009-06-19	33.27	33.27	32.52	32.90	61604
2009-06-22	32.86	32.87	31.57	31.57	9582
2009-06-23	31.38	32.67	31.27	31.53	106043
2009-06-24	32.47	32.47	31.99	32.19	17912
2009-06-25	32.49	32.95	32.09	32.95	60658
2009-06-26	32.97	33.01	32.71	32.87	11124
2009-06-29	32.88	33.05	32.80	33.00	14657
2009-06-30	33.15	33.43	32.72	32.77	32068
2009-07-01	33.40	33.87	33.40	33.56	44987
2009-07-02	33.59	33.59	32.62	32.65	70930
2009-07-06	32.99	33.07	32.76	33.06	44437
2009-07-07	33.18	33.20	32.71	32.80	86301
2009-07-08	32.90	32.95	32.12	32.60	16424
2009-07-09	33.01	33.45	32.93	33.31	50995
2009-07-10	33.00	33.00	32.41	32.96	21196
2009-07-13	32.36	34.10	32.20	32.95	47464
2009-07-14	33.15	33.21	32.87	33.11	81066
2009-07-15	34.05	34.83	34.05	34.81	82479
2009-07-16	34.46	35.00	34.38	34.88	88557
2009-07-17	34.93	35.03	34.67	34.94	67927
2009-07-20	35.63	35.84	35.34	35.82	94630
2009-07-21	35.95	36.11	35.42	35.81	55674
2009-07-22	35.66	36.07	35.60	35.96	106369
2009-07-23	36.10	36.89	36.04	36.75	84760
2009-07-24	36.78	36.78	36.16	36.56	87562
2009-07-27	36.61	36.77	36.33	36.71	75507
2009-07-28	36.59	36.86	36.34	36.84	42972
2009-07-29	36.73	36.86	36.30	36.43	24151
2009-07-30	37.25	37.36	36.78	37.08	110700
2009-07-31	36.98	37.68	36.91	37.44	112257
2009-08-03	38.08	38.44	37.96	38.15	115376
2009-08-04	37.85	38.04	37.55	37.91	77367
2009-08-05	37.57	37.57	36.85	37.37	58212
2009-08-06	37.67	37.69	37.01	37.21	33301
2009-08-07	37.59	37.81	37.23	37.76	33972
2009-08-10	37.48	37.64	37.08	37.33	24770
2009-08-11	37.39	37.39	36.73	37.02	31492
2009-08-12	36.68	37.38	36.68	37.35	41119
2009-08-13	37.57	38.17	37.50	38.06	100154
2009-08-14	38.13	38.15	37.32	37.49	64810
2009-08-17	36.75	36.75	36.00	36.06	136914
2009-08-18	36.57	36.88	36.14	36.83	79045
2009-08-19	36.09	36.86	36.09	36.61	53677
2009-08-20	36.49	37.00	36.47	36.98	93871
2009-08-21	37.53	37.70	37.19	37.63	35858
2009-08-24	37.97	38.15	37.64	37.75	49731
2009-08-25	37.78	38.09	37.62	37.66	176041
2009-08-26	37.33	37.39	37.10	37.28	60459
2009-08-27	37.23	37.56	36.95	37.55	82334
2009-08-28	37.79	37.82	37.37	37.54	35003
2009-08-31	37.32	37.32	36.95	37.22	83121
2009-09-01	37.31	37.90	36.73	36.80	538082
2009-09-02	36.88	37.56	36.88	37.43	55777
2009-09-03	38.01	38.09	37.83	38.09	16176
2009-09-04	38.19	38.75	38.19	38.71	17826
2009-09-08	39.14	39.14	38.80	39.00	73129
2009-09-09	39.06	39.19	38.88	38.99	76775
2009-09-10	38.90	39.32	38.61	39.31	62864
2009-09-11	39.52	39.73	39.41	39.58	327256
2009-09-14	39.12	39.76	39.01	39.62	66563
2009-09-15	39.66	39.82	39.38	39.62	95051
2009-09-16	40.05	40.80	40.05	40.77	43287
2009-09-17	40.52	40.86	40.21	40.53	60264
2009-09-18	40.65	41.32	40.57	40.88	67802
2009-09-21	40.36	41.15	39.61	40.32	45284
2009-09-22	40.75	40.75	40.43	40.72	38185
2009-09-23	40.54	40.54	39.87	40.02	49952
2009-09-24	40.50	40.50	39.27	39.56	64397
2009-09-25	39.76	40.07	39.50	39.70	45501
2009-09-28	39.89	40.27	39.55	40.09	119765
2009-09-29	40.24	40.24	39.90	40.09	128269
2009-09-30	40.42	40.53	39.88	40.53	123797
2009-10-01	40.48	40.48	39.45	39.47	251096
2009-10-02	39.14	39.53	39.00	39.37	68756
2009-10-05	39.65	40.54	39.60	40.52	50507
2009-10-06	43.30	43.30	40.63	41.09	116499
2009-10-07	41.10	41.13	40.75	40.98	105522
2009-10-08	41.46	41.64	41.07	41.31	91138
2009-10-09	41.39	41.41	41.05	41.33	159154
2009-10-12	41.75	41.75	41.32	41.55	89112
2009-10-13	41.60	41.60	41.25	41.54	53181
2009-10-14	42.13	42.50	42.02	42.48	96149
2009-10-15	41.67	42.13	41.45	41.90	71490
2009-10-16	41.68	41.77	41.28	41.52	42813
2009-10-19	42.04	42.50	41.80	42.49	75109
2009-10-20	42.28	42.28	41.38	41.75	134324
2009-10-21	41.74	42.14	41.45	41.45	64028
2009-10-22	41.54	41.83	41.10	41.80	93487
2009-10-23	41.80	41.80	41.25	41.35	44184
2009-10-26	42.04	42.04	40.75	40.81	74361
2009-10-27	41.12	41.12	40.43	40.76	40179
2009-10-28	40.45	40.45	39.00	39.06	196779
2009-10-29	39.50	40.35	39.50	40.27	152210
2009-10-30	39.87	40.00	38.62	38.98	189450
2009-11-02	39.11	39.58	38.46	38.86	134972
2009-11-03	38.54	38.78	38.17	38.69	115363
2009-11-04	39.34	39.98	39.30	39.67	94292
2009-11-05	39.89	40.26	39.82	40.26	47604
2009-11-06	40.00	40.20	39.77	40.11	40894
2009-11-09	40.61	41.32	40.49	41.32	96463
2009-11-10	40.88	41.04	40.50	40.90	101972
2009-11-11	41.33	41.51	41.08	41.35	48583
2009-11-12	41.27	41.34	40.60	40.89	74010
2009-11-13	41.19	41.43	41.00	41.39	78190
2009-11-16	42.18	42.55	42.05	42.33	66440
2009-11-17	41.89	41.89	41.40	41.86	56715
2009-11-18	41.86	41.93	41.62	41.80	68839
2009-11-19	41.64	41.64	41.01	41.35	43767
2009-11-20	41.14	41.27	41.01	41.24	26270
2009-11-23	42.02	42.84	41.55	41.69	41738
2009-11-24	41.62	41.67	41.27	41.60	58070
2009-11-25	41.63	41.94	41.63	41.94	60785
2009-11-27	40.22	40.94	39.80	40.76	58074
2009-11-30	41.02	41.02	40.61	40.98	64991
2009-12-01	41.36	41.92	41.36	41.67	94665
2009-12-02	42.00	42.17	41.77	41.88	54306
2009-12-03	42.00	42.14	41.72	41.72	59237
2009-12-04	42.57	42.57	41.53	41.78	53240
2009-12-07	41.92	42.19	41.82	41.99	39352
2009-12-08	41.89	41.89	41.30	41.34	35161
2009-12-09	41.66	41.87	41.41	41.84	168705
2009-12-10	41.85	41.97	41.74	41.94	65857
2009-12-11	42.19	42.31	41.88	42.25	39342
2009-12-14	42.19	42.60	42.19	42.58	34383
2009-12-15	42.34	42.46	42.13	42.28	145587
2009-12-16	42.52	42.58	42.15	42.35	40739
2009-12-17	41.62	41.86	41.53	41.70	109896
2009-12-18	42.18	42.18	41.62	41.83	81736
2009-12-21	41.92	41.93	41.57	41.65	76396
2009-12-22	41.90	41.90	41.68	41.86	90114
2009-12-23	41.86	41.97	41.60	41.97	51588
2009-12-24	42.20	42.61	42.20	42.47	87338
2009-12-28	42.66	42.90	42.40	42.60	81684
2009-12-29	42.59	42.74	42.45	42.63	58790
2009-12-30	42.90	43.14	42.80	43.04	122714
2009-12-31	43.17	43.33	43.05	43.05	97881
2010-01-04	43.61	44.38	43.61	44.38	164519
2010-01-05	44.48	44.55	44.02	44.22	107435
2010-01-06	44.54	44.60	44.19	44.46	710095
2010-01-07	44.18	44.42	43.92	44.24	226835
2010-01-08	44.34	44.62	44.20	44.39	102794
2010-01-11	44.87	45.15	44.50	44.60	58798
2010-01-12	44.47	44.48	44.02	44.20	70979
2010-01-13	44.38	44.97	44.05	44.53	123755
2010-01-14	44.50	44.60	44.32	44.48	69007
2010-01-15	44.55	44.86	44.08	44.11	111029
2010-01-19	44.22	44.94	44.22	44.93	78922
2010-01-20	44.44	44.44	43.80	44.22	77344
2010-01-21	44.00	44.00	42.88	43.02	141190
2010-01-22	42.60	42.88	42.00	42.00	84245
2010-01-25	42.46	42.62	42.23	42.41	79537
2010-01-26	41.60	41.67	41.17	41.25	138016
2010-01-27	41.00	41.20	40.69	41.20	92349
2010-01-28	41.58	41.62	40.88	41.13	150517
2010-01-29	41.70	41.84	40.86	41.05	118956
2010-02-01	41.07	41.70	40.60	41.47	125830
2010-02-02	41.35	42.03	41.00	41.57	40245
2010-02-03	41.50	41.74	41.38	41.68	668925
2010-02-04	41.27	41.27	40.14	40.14	106818
2010-02-05	39.50	39.91	38.61	39.74	447725
2010-02-08	39.69	39.74	39.25	39.32	80164
2010-02-09	39.94	40.58	39.82	40.36	121599
2010-02-10	40.69	40.73	40.05	40.30	79169
2010-02-11	40.69	41.15	40.37	41.05	33548
2010-02-12	40.73	40.94	40.32	40.91	208528
2010-02-16	41.20	41.66	40.99	41.64	81669
2010-02-17	42.00	42.14	41.66	41.78	167284
2010-02-18	41.57	42.16	41.54	42.12	127230
2010-02-19	41.82	41.93	41.58	41.84	210723
2010-02-22	42.05	42.05	41.55	41.61	76757
2010-02-23	41.55	41.55	41.00	41.08	128340
2010-02-24	41.19	41.55	41.15	41.45	44010
2010-02-25	40.74	41.12	40.35	40.99	92657
2010-02-26	41.19	41.36	41.00	41.36	69417
2010-03-01	41.91	42.11	41.84	42.06	265417
2010-03-02	42.49	42.56	42.18	42.27	76761
2010-03-03	42.66	42.77	42.28	42.42	677810
2010-03-04	42.50	42.54	42.16	42.34	220359
2010-03-05	42.61	43.09	42.58	43.01	108418
2010-03-08	43.32	43.40	43.20	43.20	85110
2010-03-09	42.98	43.57	42.98	43.24	323884
2010-03-10	43.50	43.82	43.38	43.42	176073
2010-03-11	43.20	43.58	43.20	43.58	73522
2010-03-12	43.65	43.65	43.39	43.52	42601
2010-03-15	43.33	43.38	42.84	43.06	61480
2010-03-16	43.16	43.55	43.16	43.55	72839
2010-03-17	43.86	44.39	43.86	44.26	71529
2010-03-18	44.18	44.20	43.88	44.10	97449
2010-03-19	44.36	44.36	43.67	43.87	48192
2010-03-22	43.66	43.95	43.45	43.86	67141
2010-03-23	44.05	44.12	43.64	44.12	54952
2010-03-24	43.88	43.88	43.57	43.65	63663
2010-03-25	43.86	44.08	43.59	43.66	169975
2010-03-26	43.86	44.10	43.62	43.75	102813
2010-03-29	44.20	44.42	44.20	44.38	96586
2010-03-30	44.40	44.67	44.35	44.62	95992
2010-03-31	44.67	44.84	44.40	44.71	60986
2010-04-01	45.17	45.42	45.15	45.42	81787
2010-04-05	45.29	45.83	45.29	45.83	68432
2010-04-06	45.72	46.00	45.52	45.91	118786
2010-04-07	45.89	45.89	45.50	45.75	761370
2010-04-08	45.34	45.74	45.04	45.68	346410
2010-04-09	45.79	46.04	45.68	45.99	621310
2010-04-12	45.90	45.97	45.75	45.86	130054
2010-04-13	45.67	45.77	45.39	45.63	62997
2010-04-14	45.90	46.47	45.89	46.42	282964
2010-04-15	46.52	46.63	46.27	46.48	124046
2010-04-16	46.28	46.28	45.09	45.54	126280
2010-04-19	44.89	44.95	44.36	44.86	112461
2010-04-20	45.83	45.83	45.44	45.75	109107
2010-04-21	45.96	45.96	45.45	45.62	71485
2010-04-22	45.69	46.00	45.20	45.99	79139
2010-04-23	45.94	46.29	45.67	46.29	83327
2010-04-26	46.63	46.63	46.19	46.28	98843
2010-04-27	46.02	46.02	44.65	44.84	110571
2010-04-28	45.22	45.74	45.06	45.36	139973
2010-04-29	45.85	46.16	45.71	46.08	91080
2010-04-30	46.12	46.12	45.20	45.28	108570
2010-05-03	45.70	45.82	45.26	45.61	117694
2010-05-04	45.12	45.12	44.00	44.10	113249
2010-05-05	43.13	43.60	42.75	42.99	213571
2010-05-06	42.59	43.04	36.90	41.03	342054
2010-05-07	41.50	42.12	40.72	41.56	283910
2010-05-10	42.56	44.47	42.56	44.07	109183
2010-05-11	43.49	44.10	43.16	43.50	94941
2010-05-12	43.96	44.38	43.71	43.88	114515
2010-05-13	43.96	44.03	43.47	43.55	60697
2010-05-14	43.29	43.62	42.61	42.92	60426
2010-05-17	42.77	43.00	41.94	42.84	58853
2010-05-18	43.41	44.18	41.85	42.02	55838
2010-05-19	41.46	41.95	41.07	41.64	67124
2010-05-20	40.64	40.64	39.27	39.45	140172
2010-05-21	38.79	40.29	38.73	40.02	893349
2010-05-24	40.14	40.57	39.93	40.04	76277
2010-05-25	38.21	39.37	37.70	39.30	154395
2010-05-26	39.58	40.31	39.15	39.20	154960
2010-05-27	40.80	41.46	40.58	41.46	89457
2010-05-28	41.35	41.63	40.85	41.02	63941
2010-06-01	40.65	41.04	40.11	40.11	259054
2010-06-02	40.36	41.24	40.36	41.24	85851
2010-06-03	41.67	41.67	40.82	41.28	60831
2010-06-04	40.39	40.62	39.78	39.84	60401
2010-06-07	39.87	40.24	39.47	39.52	313922
2010-06-08	39.81	40.32	39.62	40.30	178249
2010-06-09	40.59	40.67	39.86	40.02	57068
2010-06-10	40.42	41.15	40.42	41.11	122049
2010-06-11	40.58	41.25	40.58	41.19	59824
2010-06-14	41.68	41.98	41.42	41.47	43680
2010-06-15	41.83	42.66	41.80	42.60	119140
2010-06-16	42.30	42.64	42.09	42.53	57683
2010-06-17	42.43	42.65	42.07	42.45	90312
2010-06-18	42.59	42.87	42.57	42.87	100627
2010-06-21	43.48	43.81	42.85	43.10	144903
2010-06-22	43.00	43.22	42.38	42.38	166990
2010-06-23	42.61	42.90	42.29	42.60	54597
2010-06-24	42.35	42.64	42.05	42.23	119595
2010-06-25	42.09	42.47	41.94	42.33	171435
2010-06-28	42.06	42.06	41.64	41.71	40698
2010-06-29	41.05	41.05	40.23	40.44	76622
2010-06-30	40.47	40.87	40.18	40.33	48985
2010-07-01	40.44	40.62	39.92	40.49	204591
2010-07-02	40.78	41.02	40.41	40.73	56590
2010-07-06	41.71	42.10	41.34	41.57	60833
2010-07-07	41.84	42.50	41.68	42.48	55051
2010-07-08	42.41	42.60	42.11	42.59	85251
2010-07-09	42.65	42.96	42.57	42.95	59711
2010-07-12	42.85	42.91	42.49	42.78	67758
2010-07-13	43.13	43.34	43.01	43.24	100035
2010-07-14	43.04	43.30	42.86	43.23	68544
2010-07-15	43.21	43.26	42.68	43.13	36648
2010-07-16	43.11	43.11	42.27	42.30	61987
2010-07-19	42.77	43.13	42.61	43.04	46623
2010-07-20	42.83	43.51	42.70	43.47	190852
2010-07-21	43.65	43.69	42.86	43.09	53674
2010-07-22	43.58	44.24	43.58	44.14	57537
2010-07-23	43.95	44.45	43.65	44.43	425110
2010-07-26	44.37	44.80	44.25	44.79	180641
2010-07-27	44.96	44.96	44.47	44.69	96548
2010-07-28	44.59	44.63	44.25	44.45	68591
2010-07-29	45.00	45.14	44.38	44.77	56496
2010-07-30	44.69	45.19	44.51	44.94	94523
2010-08-02	45.55	46.12	45.55	45.95	127757
2010-08-03	45.88	45.91	45.46	45.69	554272
2010-08-04	46.14	46.23	45.82	46.20	568605
2010-08-05	46.08	46.10	45.69	46.09	109321
2010-08-06	46.13	46.28	45.88	46.22	214233
2010-08-09	46.52	46.67	46.46	46.52	95062
2010-08-10	45.98	46.18	45.66	46.08	81663
2010-08-11	45.27	45.27	44.66	44.72	177103
2010-08-12	44.30	44.86	44.30	44.80	99769
2010-08-13	44.89	45.19	44.89	45.02	56013
2010-08-16	45.10	45.54	45.00	45.47	120894
2010-08-17	45.93	46.25	45.80	46.05	90505
2010-08-18	46.02	46.40	46.00	46.31	91688
2010-08-19	46.12	46.28	45.50	45.73	127033
2010-08-20	45.82	45.97	45.56	45.89	50168
2010-08-23	46.17	46.27	45.81	45.83	242167
2010-08-24	45.47	45.56	45.19	45.38	192295
2010-08-25	44.86	45.16	44.55	45.04	184988
2010-08-26	45.32	45.37	44.87	44.98	123345
2010-08-27	45.24	45.91	44.95	45.78	75579
2010-08-30	45.72	45.80	45.33	45.36	157771
2010-08-31	45.29	45.67	45.10	45.51	97034
2010-09-01	46.19	46.70	46.19	46.54	454080
2010-09-02	46.69	46.88	46.44	46.88	203739
2010-09-03	47.39	47.39	47.08	47.19	157021
2010-09-07	47.00	47.03	46.58	46.60	125861
2010-09-08	46.88	47.25	46.88	47.09	142240
2010-09-09	47.52	47.65	47.34	47.50	127166
2010-09-10	47.71	47.89	47.60	47.85	260485
2010-09-13	48.18	48.52	48.18	48.45	189126
2010-09-14	48.44	48.76	48.25	48.59	363314
2010-09-15	48.53	48.72	48.23	48.66	91746
2010-09-16	48.44	48.67	48.42	48.67	74494
2010-09-17	48.85	48.85	48.47	48.62	158998
2010-09-20	48.69	49.06	48.49	48.89	206660
2010-09-21	49.07	49.11	48.75	49.04	240606
2010-09-22	49.23	49.25	48.91	49.05	129938
2010-09-23	48.77	49.03	48.56	48.67	158412
2010-09-24	49.51	49.66	49.26	49.63	121249
2010-09-27	49.63	49.71	49.43	49.50	219527
2010-09-28	49.79	50.07	49.35	49.99	122526
2010-09-29	50.12	50.26	49.99	50.05	118519
2010-09-30	50.64	50.64	50.10	50.33	123892
2010-10-01	50.77	51.05	50.67	50.91	126500
2010-10-04	50.73	50.83	50.29	50.49	103033
2010-10-05	50.99	51.49	50.80	51.36	180049
2010-10-06	51.48	51.70	51.37	51.58	774447
2010-10-07	51.80	51.81	51.11	51.32	151881
2010-10-08	51.34	51.89	51.16	51.72	202988
2010-10-11	51.83	52.05	51.77	51.99	129000
2010-10-12	51.66	51.96	51.30	51.84	227957
2010-10-13	52.08	52.80	52.08	52.63	135157
2010-10-14	52.69	52.80	52.33	52.68	362952
2010-10-15	52.96	53.23	52.43	52.68	152868
2010-10-18	52.38	52.64	52.19	52.52	148796
2010-10-19	51.64	51.64	50.94	51.22	162293
2010-10-20	51.65	52.32	51.65	52.04	136856
2010-10-21	52.54	52.66	51.77	52.08	142806
2010-10-22	52.55	52.57	52.23	52.42	123710
2010-10-25	53.21	53.23	52.90	52.90	142524
2010-10-26	52.68	52.80	52.50	52.77	176573
2010-10-27	52.23	52.25	51.75	52.21	369183
2010-10-28	52.67	52.69	52.23	52.47	233713
2010-10-29	52.39	52.51	52.30	52.46	91582
2010-11-01	52.88	52.90	52.48	52.73	191296
2010-11-02	53.15	53.34	53.01	53.26	124651
2010-11-03	53.27	53.46	52.80	53.21	862289
2010-11-04	53.99	54.47	53.93	54.47	505244
2010-11-05	54.01	54.10	53.83	54.10	582091
2010-11-08	53.81	53.87	53.57	53.79	138738
2010-11-09	54.13	54.33	53.29	53.60	283460
2010-11-10	53.99	54.00	53.32	53.75	221884
2010-11-11	53.47	53.50	53.12	53.50	215380
2010-11-12	52.80	52.80	52.10	52.20	155731
2010-11-15	52.57	52.65	52.20	52.27	156630
2010-11-16	51.92	51.92	50.95	51.11	245590
2010-11-17	51.20	51.58	51.18	51.45	105797
2010-11-18	52.42	52.64	52.30	52.56	167530
2010-11-19	52.51	52.73	52.12	52.73	226677
2010-11-22	52.46	52.52	51.91	52.51	505892
2010-11-23	51.39	51.51	50.82	51.03	542110
2010-11-24	51.53	51.91	51.53	51.85	255220
2010-11-26	51.28	51.28	51.00	51.00	111054
2010-11-29	51.00	51.20	50.59	51.12	318526
2010-11-30	51.06	51.34	50.73	51.13	263094
2010-12-01	52.11	52.46	51.80	52.39	273414
2010-12-02	52.39	53.15	52.39	53.11	272745
2010-12-03	52.75	53.22	52.54	53.20	241910
2010-12-06	53.19	53.20	52.89	53.17	172773
2010-12-07	53.74	53.74	52.96	53.00	268810
2010-12-08	53.02	53.06	52.64	52.82	150325
2010-12-09	53.14	53.20	52.77	52.91	140452
2010-12-10	52.86	53.21	52.86	53.18	155922
2010-12-13	53.43	53.61	53.21	53.37	190057
2010-12-14	53.50	53.62	53.27	53.46	241748
2010-12-15	53.37	53.40	52.78	52.89	247232
2010-12-16	53.09	53.20	52.86	53.06	287561
2010-12-17	52.84	52.91	52.65	52.91	185935
2010-12-20	52.73	52.81	52.43	52.55	116704
2010-12-21	53.09	53.37	53.09	53.32	149620
2010-12-22	53.00	53.18	52.95	53.06	372098
2010-12-23	53.11	53.23	53.00	53.23	126407
2010-12-27	53.22	53.22	52.96	53.15	133711
2010-12-28	53.44	53.44	53.15	53.29	112152
2010-12-29	53.62	53.82	53.47	53.75	119655
2010-12-30	54.09	54.21	53.93	54.14	175542
2010-12-31	54.17	54.50	54.10	54.50	240293
2011-01-03	55.01	55.17	54.83	55.02	268614
2011-01-04	55.22	55.22	54.61	55.09	294949
2011-01-05	54.80	55.15	54.67	55.11	276254
2011-01-06	55.13	55.19	54.72	54.97	192359
2011-01-07	54.83	54.85	54.22	54.49	195072
2011-01-10	54.16	54.16	53.61	53.94	693460
2011-01-11	54.42	54.43	54.00	54.18	383585
2011-01-12	54.78	55.06	54.60	55.04	292634
2011-01-13	54.91	54.94	54.67	54.86	168079
2011-01-14	54.63	54.93	54.58	54.93	211399
2011-01-18	54.67	54.71	54.43	54.66	485871
2011-01-19	54.70	54.75	54.08	54.21	195910
2011-01-20	53.94	53.94	53.11	53.57	307112
2011-01-21	53.69	53.69	53.30	53.38	166587
2011-01-24	53.33	53.47	53.13	53.45	155287
2011-01-25	53.20	53.30	52.89	53.21	147824
2011-01-26	53.62	53.76	53.34	53.70	467529
2011-01-27	53.91	53.91	53.48	53.49	232861
2011-01-28	53.31	53.31	51.47	51.48	538586
2011-01-31	51.77	52.00	51.67	51.91	171406
2011-02-01	52.02	52.74	51.95	52.73	324700
2011-02-02	52.45	52.63	52.25	52.36	152295
2011-02-03	52.36	52.36	51.76	51.92	176781
2011-02-04	52.02	52.09	51.79	52.08	302574
2011-02-07	52.43	52.67	52.32	52.49	199164
2011-02-08	52.32	52.57	52.15	52.57	123323
2011-02-09	52.26	52.26	51.64	51.82	413068
2011-02-10	51.11	51.34	50.88	51.25	512088
2011-02-11	50.86	51.50	50.60	51.39	280916
2011-02-14	51.37	51.37	51.02	51.17	205195
2011-02-15	51.50	51.50	51.00	51.15	78359
2011-02-16	51.38	51.61	51.28	51.39	334789
2011-02-17	51.48	51.73	51.20	51.71	152439
2011-02-18	51.84	52.09	51.74	52.07	108568
2011-02-22	50.84	50.84	49.90	50.15	293945
2011-02-23	50.11	50.11	49.22	49.63	372303
2011-02-24	49.33	49.33	48.72	49.13	387264
2011-02-25	49.69	49.96	49.67	49.86	265404
2011-02-28	50.14	50.29	49.95	50.29	122730
2011-03-01	50.39	50.39	49.58	49.61	150598
2011-03-02	49.74	50.28	49.74	50.16	130690
2011-03-03	50.71	51.25	50.71	51.13	103821
2011-03-04	51.33	51.33	50.80	51.09	232121
2011-03-07	51.21	51.40	50.32	50.54	158384
2011-03-08	50.88	51.45	50.75	51.36	113766
2011-03-09	51.38	51.61	51.19	51.59	149780
2011-03-10	51.18	51.27	50.42	50.49	228721
2011-03-11	50.27	51.11	50.22	50.83	132051
2011-03-14	50.42	50.80	50.28	50.77	62991
2011-03-15	49.02	50.08	48.58	50.00	240417
2011-03-16	49.87	49.96	48.60	48.85	161710
2011-03-17	49.60	49.78	49.29	49.42	100912
2011-03-18	50.07	50.36	49.78	49.84	91441
2011-03-21	50.48	50.75	50.48	50.65	172919
2011-03-22	50.90	50.90	50.60	50.66	71222
2011-03-23	50.74	51.39	50.63	51.24	208894
2011-03-24	51.49	51.95	51.39	51.88	94770
2011-03-25	51.82	52.03	51.69	51.82	85833
2011-03-28	51.80	51.85	51.63	51.65	59553
2011-03-29	51.71	52.25	51.71	52.23	65525
2011-03-30	52.24	52.86	52.47	52.72	69350
2011-03-31	52.84	53.60	52.84	53.48	204300
2011-04-01	53.98	54.43	53.92	54.35	125212
2011-04-04	54.02	54.69	54.02	54.69	127240
2011-04-05	54.50	54.88	54.36	54.67	105059
2011-04-06	55.00	55.18	54.88	55.04	166446
2011-04-07	55.17	55.42	54.91	55.12	133434
2011-04-08	55.42	55.59	54.96	55.14	98794
2011-04-11	55.22	55.25	54.73	54.84	261818
2011-04-12	54.54	54.75	54.05	54.23	232586
2011-04-13	54.98	55.00	54.33	54.69	140469
2011-04-14	54.67	54.95	54.34	54.93	294205
2011-04-15	54.75	55.00	54.69	54.90	151162
2011-04-18	54.28	54.28	53.46	54.03	123119
2011-04-19	54.35	54.80	54.13	54.65	246886
2011-04-20	55.55	55.71	55.43	55.52	92133
2011-04-21	55.88	55.97	55.60	55.91	68131
2011-04-25	55.97	56.00	55.60	55.71	122195
2011-04-26	55.89	56.30	55.74	56.14	68581
2011-04-27	56.18	56.39	55.70	56.35	249372
2011-04-28	55.99	56.17	55.84	56.17	112433
2011-04-29	56.12	56.54	56.02	56.52	101746
2011-05-02	56.77	56.77	56.20	56.29	114003
2011-05-03	55.84	55.84	55.23	55.54	116621
2011-05-04	55.52	55.70	54.89	55.20	139783
2011-05-05	55.00	55.00	54.17	54.54	114444
2011-05-06	55.28	55.65	54.80	54.94	114541
2011-05-09	54.99	55.42	54.73	55.22	79953
2011-05-10	55.33	55.66	55.17	55.59	80253
2011-05-11	55.12	55.27	54.48	54.71	117591
2011-05-12	54.69	55.17	54.30	55.16	72118
2011-05-13	55.00	55.00	53.80	54.09	90786
2011-05-16	53.84	54.16	53.58	53.67	104037
2011-05-17	53.56	53.80	53.22	53.67	229476
2011-05-18	53.94	54.51	53.91	54.36	147169
2011-05-19	54.24	54.32	53.95	54.16	80852
2011-05-20	53.99	54.15	53.40	53.71	78504
2011-05-23	52.86	52.86	52.34	52.64	171356
2011-05-24	52.91	53.10	52.81	52.96	81523
2011-05-25	52.59	53.08	52.49	52.91	92722
2011-05-26	53.20	53.47	52.99	53.40	156918
2011-05-27	53.66	53.78	53.42	53.68	109682
2011-05-31	54.58	54.84	54.41	54.70	85166
2011-06-01	54.69	54.81	54.01	54.09	75704
2011-06-02	54.46	54.71	54.08	54.36	395111
2011-06-03	54.05	54.55	54.00	54.37	119437
2011-06-06	54.34	54.34	53.70	53.74	61111
2011-06-07	54.30	54.55	54.27	54.27	55030
2011-06-08	54.03	54.03	53.59	53.72	51134
2011-06-09	53.67	54.02	53.60	53.85	56507
2011-06-10	53.43	53.43	52.76	52.91	131179
2011-06-13	52.97	53.05	52.43	52.53	259968
2011-06-14	53.20	53.44	53.03	53.28	246303
2011-06-15	52.60	52.73	51.94	52.12	338458
2011-06-16	51.78	51.94	51.27	51.62	97833
2011-06-17	52.05	52.42	51.88	52.13	423159
2011-06-20	51.57	51.93	51.37	51.80	136235
2011-06-21	52.06	52.28	51.88	52.20	204322
2011-06-22	51.33	51.44	51.01	51.16	77806
2011-06-23	50.46	50.84	50.00	50.68	131708
2011-06-24	50.83	51.13	50.41	50.55	70442
2011-06-27	50.58	51.11	50.36	50.99	64034
2011-06-28	51.08	51.59	50.89	51.54	71691
2011-06-29	51.72	52.09	51.52	51.73	168492
2011-06-30	52.07	52.56	51.99	52.53	111298
2011-07-01	52.86	53.15	52.49	53.00	132682
2011-07-05	53.15	53.20	52.85	53.13	100665
2011-07-06	53.03	53.12	52.75	52.99	69844
2011-07-07	53.50	53.77	53.50	53.73	86844
2011-07-08	53.16	53.29	52.71	53.12	112833
2011-07-11	52.42	52.42	51.75	51.82	121027
2011-07-12	51.62	51.80	51.38	51.47	63668
2011-07-13	51.91	52.51	51.82	52.02	91262
2011-07-14	52.11	52.39	51.58	51.72	98618
2011-07-15	52.25	52.32	51.96	52.26	52444
2011-07-18	51.92	51.98	51.50	51.73	117406
2011-07-19	52.14	52.52	52.08	52.43	72155
2011-07-20	52.58	52.65	52.44	52.58	102001
2011-07-21	52.77	53.40	52.66	53.28	87748
2011-07-22	53.22	53.53	53.13	53.41	49171
2011-07-25	53.01	53.20	52.74	53.03	77633
2011-07-26	53.28	53.54	53.15	53.24	43158
2011-07-27	53.33	53.37	52.67	52.81	131473
2011-07-28	53.01	53.43	52.91	52.95	72169
2011-07-29	52.56	53.17	52.45	52.91	162656
2011-08-01	53.49	53.49	52.51	52.79	116988
2011-08-02	52.51	52.71	51.78	51.78	94996
2011-08-03	51.79	51.99	50.83	51.63	219002
2011-08-04	50.34	50.41	48.60	48.72	337547
2011-08-05	48.73	48.94	46.64	47.74	290826
2011-08-08	46.00	46.43	43.42	43.85	742850
2011-08-09	45.12	46.32	43.80	46.12	351274
2011-08-10	45.36	45.78	44.26	44.37	377191
2011-08-11	45.22	47.05	44.96	46.60	271499
2011-08-12	46.92	47.18	46.41	46.73	312441
2011-08-15	47.43	47.85	47.34	47.77	104391
2011-08-16	47.52	47.69	46.92	47.36	167582
2011-08-17	47.75	48.07	47.48	47.71	146700
2011-08-18	46.52	46.52	45.47	45.94	148282
2011-08-19	45.61	46.50	45.53	45.65	1159867
2011-08-22	46.15	46.42	45.65	45.77	241359
2011-08-23	46.12	47.16	45.94	47.16	164924
2011-08-24	46.30	46.67	45.89	46.54	123613
2011-08-25	46.09	46.23	45.00	45.29	128677
2011-08-26	45.19	45.93	44.63	45.73	103434
2011-08-29	46.48	47.06	46.36	47.01	140804
2011-08-30	47.13	47.25	46.50	47.05	115664
2011-08-31	47.90	48.01	47.59	47.71	95195
2011-09-01	47.88	48.17	47.40	47.49	68236
2011-09-02	47.06	47.26	46.72	46.78	124983
2011-09-06	45.49	46.16	45.25	46.11	176791
2011-09-07	46.68	47.21	46.49	47.17	148568
2011-09-08	46.41	46.79	46.01	46.14	83784
2011-09-09	45.80	45.83	44.89	45.06	255706
2011-09-12	44.50	44.87	43.98	44.76	188345
2011-09-13	44.69	44.77	44.22	44.70	108209
2011-09-14	44.29	44.75	43.64	44.48	97661
2011-09-15	44.83	45.05	44.39	45.05	363300
2011-09-16	45.24	45.30	44.90	45.18	63049
2011-09-19	43.90	44.17	43.55	44.05	145761
2011-09-20	44.19	44.47	43.67	43.74	81848
2011-09-21	43.68	43.80	42.60	42.63	126972
2011-09-22	41.12	41.28	39.67	40.09	475347
2011-09-23	40.33	40.68	40.09	40.51	407882
2011-09-26	39.25	39.55	38.51	39.46	209648
2011-09-27	40.66	41.08	40.21	40.35	195202
2011-09-28	40.24	40.50	39.39	39.41	186174
2011-09-29	40.30	40.52	39.48	39.85	88463
2011-09-30	39.51	39.79	38.61	38.66	162693
2011-10-03	38.72	39.10	37.86	37.93	185607
2011-10-04	37.95	38.84	37.37	38.76	279665
2011-10-05	38.49	39.42	38.29	39.33	106619
2011-10-06	39.30	40.02	39.08	39.97	117796
2011-10-07	40.03	40.20	39.46	39.66	84246
2011-10-10	40.46	41.18	40.46	41.04	66458
2011-10-11	40.88	41.35	40.76	41.17	76431
2011-10-12	42.12	42.58	41.88	42.18	75938
2011-10-13	41.81	42.19	41.53	42.14	98245
2011-10-14	42.68	42.82	42.39	42.76	71643
2011-10-17	42.79	42.79	41.96	41.97	50349
2011-10-18	42.11	42.86	41.65	42.62	332107
2011-10-19	42.48	42.54	41.82	41.86	64053
2011-10-20	41.61	41.62	40.75	41.22	120515
2011-10-21	41.92	42.17	41.82	42.13	100746
2011-10-24	42.44	43.24	42.37	43.13	97154
2011-10-25	42.64	42.74	42.13	42.31	140728
2011-10-26	43.00	43.04	42.24	42.80	57651
2011-10-27	44.61	45.82	44.22	44.67	608552
2011-10-28	44.44	44.94	44.40	44.78	84585
2011-10-31	44.01	44.01	43.34	43.36	128653
2011-11-01	42.20	42.87	42.02	42.57	212013
2011-11-02	43.59	43.74	43.06	43.56	74562
2011-11-03	43.84	44.06	43.14	43.98	70817
2011-11-04	43.74	43.89	43.22	43.74	91473
2011-11-07	43.63	43.92	43.24	43.81	91080
2011-11-08	44.13	44.56	43.70	44.49	156146
2011-11-09	43.02	43.19	42.32	42.47	244743
2011-11-10	42.90	43.00	42.26	42.62	124768
2011-11-11	42.99	43.53	42.99	43.44	127182
2011-11-14	43.44	43.44	42.91	42.96	174176
2011-11-15	42.97	43.43	42.84	43.17	87015
2011-11-16	42.79	43.12	42.52	42.56	53702
2011-11-17	42.73	43.00	41.75	41.91	143951
2011-11-18	42.45	42.45	41.87	42.06	61722
2011-11-21	41.03	41.05	40.35	40.72	97232
2011-11-22	41.05	41.05	40.34	40.57	97303
2011-11-23	40.18	40.26	39.56	39.70	215241
2011-11-25	39.91	40.02	39.59	39.75	115050
2011-11-28	41.11	41.19	40.67	40.88	163215
2011-11-29	41.02	41.12	40.70	40.81	102258
2011-11-30	42.24	42.77	42.19	42.72	248430
2011-12-01	42.54	42.87	42.44	42.52	215346
2011-12-02	42.91	43.06	42.51	42.62	105760
2011-12-05	43.11	43.12	42.57	42.79	181522
2011-12-06	42.47	42.60	42.17	42.34	173774
2011-12-07	42.30	42.69	42.04	42.46	129299
2011-12-08	42.06	42.10	41.29	41.29	121321
2011-12-09	41.69	42.27	41.58	42.20	138149
2011-12-12	41.41	41.48	40.81	41.08	125505
2011-12-13	41.30	41.71	40.57	40.80	160370
2011-12-14	40.69	40.78	40.23	40.33	185745
2011-12-15	40.88	40.90	40.41	40.46	100213
2011-12-16	40.82	41.02	40.59	40.82	262100
2011-12-19	40.43	40.43	39.61	39.64	155884
2011-12-20	40.59	41.05	40.59	40.96	228917
2011-12-21	40.74	41.07	40.52	41.05	186800
2011-12-22	41.05	41.33	40.97	41.32	132272
2011-12-23	41.36	41.40	41.15	41.36	143216
2011-12-27	41.21	41.40	41.08	41.17	206345
2011-12-28	40.96	41.17	40.57	40.59	179772
2011-12-29	40.97	41.32	40.85	41.22	188888
2011-12-30	41.12	41.43	41.12	41.34	141981
2012-01-03	41.95	42.20	41.76	41.97	367240
2012-01-04	41.62	42.02	41.58	41.98	108643
2012-01-05	41.80	42.17	41.61	42.10	81895
2012-01-06	42.11	42.11	41.68	41.84	115198
2012-01-09	42.09	42.15	41.84	42.10	144644
2012-01-10	42.75	42.94	42.70	42.82	174508
2012-01-11	42.63	42.81	42.46	42.79	363459
2012-01-12	42.98	43.12	42.78	43.09	80816
2012-01-13	42.61	42.67	42.32	42.65	137607
2012-01-17	43.46	43.65	43.25	43.36	131596
2012-01-18	43.51	44.25	43.51	44.25	179650
2012-01-19	44.28	44.62	44.23	44.58	143777
2012-01-20	44.42	44.63	44.36	44.59	75250
2012-01-23	44.62	44.99	44.57	44.82	119771
2012-01-24	44.34	44.71	44.26	44.66	136025
2012-01-25	44.28	45.15	44.20	45.07	103851
2012-01-26	45.37	45.59	44.98	45.06	118857
2012-01-27	45.14	45.45	45.00	45.29	151279
2012-01-30	44.75	45.04	44.60	45.00	100086
2012-01-31	45.65	45.68	45.24	45.56	217254
2012-02-01	46.18	46.75	46.15	46.56	212365
2012-02-02	46.79	47.21	46.73	46.98	212940
2012-02-03	47.44	47.71	47.33	47.65	185976
2012-02-06	47.03	47.13	46.81	47.13	206935
2012-02-07	47.10	47.35	46.90	47.20	211861
2012-02-08	47.62	47.83	47.51	47.76	194282
2012-02-09	47.76	47.90	47.57	47.79	100011
2012-02-10	46.96	47.24	46.95	47.21	120584
2012-02-13	47.79	47.88	47.54	47.80	149468
2012-02-14	47.46	47.46	47.10	47.39	327891
2012-02-15	47.92	47.96	47.45	47.55	93148
2012-02-16	47.34	47.84	47.18	47.81	132852
2012-02-17	47.96	47.96	47.65	47.81	89779
2012-02-21	47.99	48.09	47.75	47.82	161028
2012-02-22	47.99	48.05	47.80	47.95	191371
2012-02-23	47.94	48.06	47.73	47.99	94257
2012-02-24	48.05	48.24	48.01	48.09	152963
2012-02-27	47.51	47.85	47.28	47.75	287184
2012-02-28	47.95	48.18	47.73	48.11	282467
2012-02-29	48.51	48.68	48.07	48.10	654400
2012-03-01	48.54	48.95	48.47	48.86	754148
2012-03-02	48.81	48.95	48.63	48.79	801496
2012-03-05	48.52	48.54	48.18	48.30	513674
2012-03-06	47.24	47.27	46.85	47.06	215625
2012-03-07	47.44	47.75	47.34	47.74	110502
2012-03-08	48.41	48.60	48.13	48.53	77383
2012-03-09	48.53	48.63	48.37	48.39	190790
2012-03-12	48.11	48.16	47.74	47.88	109234
2012-03-13	48.18	48.77	48.02	48.77	123994
2012-03-14	48.59	48.66	48.10	48.28	147634
2012-03-15	48.52	48.65	48.27	48.56	222977
2012-03-16	48.71	48.83	48.60	48.71	98081
2012-03-19	48.46	48.77	48.37	48.66	137664
2012-03-20	48.17	48.27	47.94	48.20	121358
2012-03-21	48.31	48.39	48.08	48.31	231243
2012-03-22	47.90	47.90	47.64	47.82	91814
2012-03-23	48.03	48.28	47.78	48.28	379803
2012-03-26	48.48	48.81	48.47	48.81	98144
2012-03-27	48.61	48.62	48.34	48.39	81829
2012-03-28	48.50	48.58	47.86	48.04	60155
2012-03-29	47.60	47.64	47.13	47.64	226828
2012-03-30	48.06	48.15	47.83	48.12	101920
2012-04-02	48.10	48.62	47.87	48.55	204314
2012-04-03	48.19	48.19	47.61	47.83	172617
2012-04-04	47.34	47.34	46.93	47.22	148192
2012-04-05	47.16	47.44	47.09	47.31	70353
2012-04-09	46.99	47.11	46.90	46.99	99987
2012-04-10	46.99	47.04	46.05	46.17	138293
2012-04-11	46.95	46.95	46.54	46.63	59274
2012-04-12	46.84	47.67	46.83	47.67	33798
2012-04-13	47.60	47.68	47.24	47.27	63305
2012-04-16	47.45	47.45	46.89	47.08	40915
2012-04-17	47.37	47.64	47.17	47.50	57746
2012-04-18	47.08	47.25	46.89	47.17	107952
2012-04-19	47.24	47.29	46.74	46.98	66958
2012-04-20	47.38	47.48	47.23	47.28	44779
2012-04-23	46.67	46.73	46.30	46.71	101871
2012-04-24	46.84	46.98	46.71	46.85	49297
2012-04-25	47.25	47.30	47.02	47.28	99302
2012-04-26	47.24	47.66	47.16	47.58	98364
2012-04-27	47.57	47.63	47.20	47.50	83145
2012-04-30	47.59	47.60	47.37	47.52	320322
2012-05-01	47.48	48.01	47.42	47.61	367615
2012-05-02	47.72	47.76	47.45	47.72	466448
2012-05-03	47.82	47.82	47.41	47.49	134423
2012-05-04	47.58	47.65	47.02	47.19	111963
2012-05-07	47.10	47.40	47.04	47.36	61986
2012-05-08	47.02	47.27	46.47	46.96	80870
2012-05-09	46.36	46.63	45.99	46.47	72313
2012-05-10	46.56	46.69	46.33	46.39	113915
2012-05-11	45.92	46.28	45.80	45.87	131933
2012-05-14	45.09	45.24	44.76	44.78	115318
2012-05-15	44.88	44.96	44.28	44.39	112962
2012-05-16	44.31	44.38	43.73	43.76	263938
2012-05-17	43.88	44.05	43.33	43.33	131297
2012-05-18	43.48	43.54	42.84	42.96	124493
2012-05-21	43.17	43.70	43.01	43.60	128610
2012-05-22	43.65	43.90	43.23	43.35	80402
2012-05-23	43.08	43.19	42.39	43.15	122549
2012-05-24	43.10	43.10	42.42	42.66	168376
2012-05-25	42.64	42.74	42.41	42.48	102298
2012-05-29	43.58	43.74	43.31	43.68	91225
2012-05-30	42.93	42.93	42.59	42.82	82596
2012-05-31	43.02	43.42	42.63	43.09	247845
2012-06-01	42.44	42.44	41.92	41.97	135083
2012-06-04	41.90	42.06	41.59	41.84	147492
2012-06-05	41.92	42.27	41.88	42.14	109987
2012-06-06	42.61	43.14	42.36	43.11	240804
2012-06-07	43.48	43.77	42.99	43.11	65584
2012-06-08	42.78	43.14	42.53	43.01	82219
2012-06-11	43.31	43.31	42.34	42.39	111664
2012-06-12	42.82	43.12	42.69	43.10	81997
2012-06-13	43.01	43.22	42.77	42.88	50058
2012-06-14	42.92	43.16	42.62	42.99	125138
2012-06-15	42.75	43.26	42.54	43.25	68778
2012-06-18	43.47	43.92	43.30	43.30	221465
2012-06-19	43.51	44.22	43.46	44.06	162597
2012-06-20	43.99	44.06	43.67	44.00	52553
2012-06-21	43.62	44.00	42.61	42.63	162924
2012-06-22	42.99	43.15	42.71	43.02	50558
2012-06-25	42.10	42.26	41.67	41.75	105750
2012-06-26	42.09	42.37	41.75	42.05	84392
2012-06-27	42.28	42.41	42.06	42.18	38283
2012-06-28	41.94	42.12	41.51	42.06	132883
2012-06-29	43.24	43.59	42.96	43.33	90967
2012-07-02	43.46	43.59	43.07	43.59	48456
2012-07-03	43.91	44.32	43.70	44.25	215846
2012-07-05	44.07	44.25	43.84	44.07	94199
2012-07-06	43.52	43.70	43.26	43.61	275128
2012-07-09	43.57	43.69	43.28	43.68	57697
2012-07-10	43.97	43.97	43.09	43.26	41097
2012-07-11	43.48	43.68	43.26	43.42	23663
2012-07-12	42.94	43.10	42.52	42.91	81995
2012-07-13	42.96	43.41	42.90	43.35	113860
2012-07-16	43.19	43.29	42.90	43.15	35418
2012-07-17	43.46	43.62	42.91	43.58	157126
2012-07-18	43.19	43.74	43.19	43.51	77583
2012-07-19	43.56	43.77	43.39	43.68	74354
2012-07-20	43.34	43.38	43.01	43.15	63178
2012-07-23	42.21	42.37	41.81	42.23	130710
2012-07-24	42.26	42.26	41.80	42.10	48321
2012-07-25	42.45	42.59	42.20	42.41	76643
2012-07-26	43.03	43.21	42.77	43.12	136002
2012-07-27	43.39	43.95	43.25	43.85	97272
2012-07-30	43.70	43.78	43.44	43.70	78520
2012-07-31	43.79	43.93	43.48	43.53	99699
2012-08-01	43.94	44.13	43.68	43.73	89008
2012-08-02	43.43	43.68	43.13	43.36	81280
2012-08-03	44.03	44.53	44.03	44.40	88005
2012-08-06	44.46	44.68	44.38	44.47	61047
2012-08-07	44.65	44.83	44.50	44.50	98227
2012-08-08	44.49	44.92	44.49	44.80	43671
2012-08-09	44.92	45.15	44.84	44.91	72876
2012-08-10	44.85	45.15	44.71	45.14	102062
2012-08-13	44.86	44.94	44.54	44.78	76732
2012-08-14	44.90	44.94	44.56	44.69	80086
2012-08-15	44.54	44.79	44.54	44.73	134477
2012-08-16	44.94	45.30	44.81	45.23	233929
2012-08-17	45.14	45.35	44.76	45.08	143384
2012-08-20	44.91	45.07	44.80	45.07	67402
2012-08-21	45.31	45.44	44.95	45.02	50175
2012-08-22	44.93	45.29	44.83	45.17	67293
2012-08-23	45.20	45.25	44.78	44.89	219504
2012-08-24	44.75	45.19	44.75	45.08	50288
2012-08-27	44.94	45.12	44.81	44.87	122610
2012-08-28	44.69	44.82	44.55	44.70	73887
2012-08-29	44.51	44.74	44.44	44.58	90318
2012-08-30	44.41	44.45	44.11	44.30	56167
2012-08-31	44.56	44.93	44.43	44.81	79926
2012-09-04	44.73	44.90	44.56	44.76	53335
2012-09-05	44.71	44.75	44.48	44.64	80476
2012-09-06	44.66	45.37	44.66	45.31	152413
2012-09-07	45.40	45.85	45.31	45.82	103444
2012-09-10	45.54	46.06	45.39	45.45	230861
2012-09-11	45.45	45.97	45.45	45.86	164459
2012-09-12	45.93	46.12	45.81	46.08	67895
2012-09-13	45.73	47.24	45.73	47.17	91823
2012-09-14	47.27	47.73	46.99	47.29	187078
2012-09-17	47.23	47.33	46.92	47.05	114475
2012-09-18	46.96	47.15	46.82	47.07	240197
2012-09-19	47.13	47.32	46.88	47.15	126546
2012-09-20	46.87	47.19	46.69	47.11	96085
2012-09-21	47.23	47.44	47.05	47.14	73286
2012-09-24	46.12	46.30	45.78	46.13	97047
2012-09-25	46.30	46.43	45.79	45.79	64245
2012-09-26	45.72	45.72	45.25	45.55	62586
2012-09-27	46.07	46.25	45.76	46.18	91261
2012-09-28	46.08	46.12	45.80	45.84	81936
2012-10-01	46.31	46.77	46.25	46.45	106624
2012-10-02	46.55	46.80	46.37	46.60	221535
2012-10-03	46.66	46.68	46.35	46.51	590682
2012-10-04	46.54	46.69	46.26	46.63	199240
2012-10-05	46.90	47.06	46.52	46.67	118878
2012-10-08	46.31	46.35	46.19	46.31	57939
2012-10-09	46.34	46.34	45.90	45.97	109372
2012-10-10	46.13	46.16	45.70	45.77	87959
2012-10-11	46.15	46.26	46.01	46.10	46674
2012-10-12	46.02	46.25	45.86	45.95	77298
2012-10-15	46.05	46.41	45.99	46.34	48916
2012-10-16	46.59	46.81	46.55	46.72	49743
2012-10-17	46.84	47.29	46.73	47.13	169264
2012-10-18	46.71	47.01	46.66	46.81	63714
2012-10-19	46.57	46.57	45.99	46.09	90317
2012-10-22	46.44	46.60	46.19	46.50	75696
2012-10-23	45.89	45.91	45.51	45.76	83389
2012-10-24	46.25	46.27	45.89	45.91	67276
2012-10-25	46.19	46.33	45.93	46.07	64160
2012-10-26	45.59	45.73	45.41	45.55	112512
2012-10-31	45.76	45.92	45.41	45.63	115830
2012-11-01	45.97	46.44	45.96	46.35	145056
2012-11-02	46.33	46.40	45.72	45.82	360691
2012-11-05	45.95	46.28	45.90	46.24	114884
2012-11-06	46.37	46.63	46.20	46.53	220652
2012-11-07	46.26	46.26	45.58	45.91	117228
2012-11-08	45.99	46.29	45.62	45.63	133798
2012-11-09	45.93	46.43	45.93	46.08	166029
2012-11-12	46.32	46.33	46.10	46.17	255954
2012-11-13	45.62	45.95	45.58	45.63	79547
2012-11-14	45.68	45.70	44.88	45.01	126906
2012-11-15	45.28	45.37	44.98	45.29	291890
2012-11-16	45.27	45.39	44.89	45.35	79366
2012-11-19	45.55	45.88	45.51	45.86	105714
2012-11-20	45.62	45.84	45.43	45.81	121739
2012-11-21	45.51	45.55	45.31	45.48	95800
2012-11-23	45.91	46.18	45.88	46.06	39833
2012-11-26	46.00	46.28	45.89	46.25	220795
2012-11-27	46.15	46.30	45.92	45.92	139524
2012-11-28	45.81	46.31	45.69	46.28	149606
2012-11-29	46.47	46.60	46.24	46.53	194612
2012-11-30	46.57	46.67	46.35	46.50	360282
2012-12-03	46.83	46.91	46.51	46.56	109609
2012-12-04	46.79	46.99	46.68	46.72	257473
2012-12-05	47.00	47.29	46.95	47.07	83280
2012-12-06	47.17	47.35	47.12	47.35	85749
2012-12-07	47.30	47.46	47.23	47.42	110537
2012-12-10	47.30	47.60	47.27	47.54	173806
2012-12-11	47.51	47.70	47.43	47.69	135013
2012-12-12	47.80	48.05	47.65	47.85	118744
2012-12-13	47.93	47.99	47.65	47.74	138194
2012-12-14	47.84	48.03	47.80	47.92	157827
2012-12-17	48.01	48.15	47.85	48.09	169479
2012-12-18	48.18	48.53	47.98	48.49	217638
2012-12-19	48.45	48.59	48.31	48.32	313296
2012-12-20	48.28	48.57	48.16	48.48	185577
2012-12-21	48.00	48.12	47.79	48.04	165620
2012-12-24	48.09	48.09	47.77	47.82	132604
2012-12-26	48.17	48.37	48.01	48.15	265006
2012-12-27	48.42	48.53	48.11	48.40	266187
2012-12-28	48.33	48.87	48.33	48.69	133927
2012-12-31	48.95	49.52	48.90	49.44	315959
2013-01-02	49.90	50.22	49.70	50.19	494164
2013-01-03	49.73	50.15	49.68	49.85	382043
2013-01-04	49.81	50.06	49.72	50.00	221553
2013-01-07	49.96	49.99	49.75	49.92	230060
2013-01-08	49.86	49.90	49.50	49.70	182617
2013-01-09	49.91	50.19	49.91	50.12	180774
2013-01-10	50.21	50.38	50.01	50.31	217008
2013-01-11	50.19	51.05	49.96	50.09	208577
2013-01-14	50.38	50.38	50.16	50.37	132715
2013-01-15	50.20	50.26	50.00	50.23	237643
2013-01-16	50.06	50.21	49.88	50.14	175294
2013-01-17	50.14	50.34	50.07	50.21	187446
2013-01-18	50.29	50.39	50.11	50.36	120524
2013-01-22	50.26	50.26	50.04	50.19	187101
2013-01-23	50.05	50.10	49.88	49.97	257837
2013-01-24	50.08	50.25	49.92	49.97	155097
2013-01-25	50.01	50.09	49.78	50.02	161137
2013-01-28	49.89	49.89	49.50	49.55	196653
2013-01-29	49.90	50.29	49.82	50.21	122492
2013-01-30	50.11	50.22	50.00	50.01	118728
2013-01-31	50.10	50.14	49.97	50.09	97881
2013-02-01	50.46	50.64	50.34	50.47	227558
2013-02-04	50.36	50.37	49.96	50.05	145274
2013-02-05	50.26	50.59	50.25	50.44	144794
2013-02-06	50.25	50.44	50.24	50.43	145615
2013-02-07	50.45	50.45	49.98	50.19	213581
2013-02-08	50.29	50.49	50.29	50.44	125134
2013-02-11	50.40	50.47	50.25	50.43	79959
2013-02-12	50.37	50.68	50.28	50.53	125157
2013-02-13	50.86	50.99	50.80	50.88	106802
2013-02-14	50.73	51.00	50.66	50.95	146877
2013-02-15	51.05	51.05	50.78	50.83	91121
2013-02-19	50.85	51.11	50.85	51.04	142383
2013-02-20	51.18	51.31	50.56	50.57	207940
2013-02-21	50.42	50.42	49.96	50.18	351548
2013-02-22	50.50	50.54	50.29	50.50	154779
2013-02-25	50.93	50.99	49.86	49.88	434437
2013-02-26	50.36	50.46	50.11	50.29	153060
2013-02-27	50.50	51.11	50.49	50.98	155654
2013-02-28	51.06	51.23	50.90	50.90	387166
2013-03-01	51.04	51.29	50.87	51.18	292984
2013-03-04	51.09	51.29	50.95	51.23	147055
2013-03-05	51.66	51.90	51.55	51.83	159738
2013-03-06	51.99	51.99	51.67	51.91	256711
2013-03-07	51.97	52.00	51.83	51.85	253221
2013-03-08	52.09	52.32	52.00	52.28	164493
2013-03-11	52.18	52.24	52.09	52.21	117024
2013-03-12	52.12	52.12	51.70	51.75	168188
2013-03-13	51.77	51.77	51.53	51.54	141707
2013-03-14	51.60	51.78	51.60	51.69	72600
2013-03-15	51.60	51.66	51.44	51.47	138991
2013-03-18	51.04	51.25	50.92	51.08	213512
2013-03-19	51.14	51.15	50.62	50.85	99826
2013-03-20	51.15	51.19	51.01	51.10	261570
2013-03-21	50.94	50.99	50.66	50.72	132691
2013-03-22	50.67	50.74	50.50	50.55	279475
2013-03-25	50.94	50.98	50.51	50.60	118893
2013-03-26	50.96	51.30	50.94	51.29	147498
2013-03-27	51.08	51.51	51.01	51.45	145948
2013-03-28	51.45	51.66	51.40	51.59	225537
2013-04-01	51.71	51.74	51.15	51.21	380871
2013-04-02	51.48	51.48	51.25	51.26	204366
2013-04-03	51.23	51.23	50.64	50.66	211878
2013-04-04	50.80	50.88	50.53	50.81	174929
2013-04-05	50.39	50.85	50.10	50.80	116469
2013-04-08	50.44	50.67	50.28	50.65	138374
2013-04-09	50.59	51.00	50.43	50.80	135233
2013-04-10	51.24	51.55	51.24	51.43	163150
2013-04-11	51.49	51.74	51.49	51.63	182877
2013-04-12	51.25	51.41	50.92	51.16	108545
2013-04-15	50.98	50.98	50.17	50.17	143259
2013-04-16	50.89	51.18	50.73	51.14	109694
2013-04-17	50.89	51.07	50.40	50.62	141975
2013-04-18	51.02	51.08	50.60	50.72	94639
2013-04-19	51.07	51.40	51.07	51.37	410240
2013-04-22	51.43	51.53	51.20	51.52	146010
2013-04-23	51.59	51.80	51.45	51.74	85512
2013-04-24	51.67	51.98	51.66	51.85	112570
2013-04-25	51.98	52.20	51.88	52.01	98236
2013-04-26	51.96	52.02	51.69	51.73	117364
2013-04-29	52.15	52.40	52.02	52.34	83950
2013-04-30	52.36	52.76	52.16	52.67	137270
2013-05-01	52.67	52.67	52.10	52.17	91678
2013-05-02	52.31	52.49	52.19	52.49	87055
2013-05-03	52.56	52.76	52.40	52.56	214563
2013-05-06	52.74	52.89	52.66	52.83	96573
2013-05-07	53.06	53.06	52.84	52.87	783529
2013-05-08	53.08	53.35	53.08	53.35	228520
2013-05-09	53.38	53.38	52.83	53.01	175531
2013-05-10	52.93	52.93	52.58	52.85	113961
2013-05-13	52.82	52.82	52.54	52.60	120299
2013-05-14	52.69	52.93	52.63	52.77	212697
2013-05-15	52.77	52.83	52.57	52.83	114558
2013-05-16	52.81	52.83	52.57	52.62	165265
2013-05-17	52.60	52.80	52.57	52.74	168293
2013-05-20	52.70	52.87	52.64	52.77	209188
2013-05-21	52.75	53.01	52.55	52.93	119441
2013-05-22	53.08	53.32	52.22	52.38	155770
2013-05-23	51.87	52.19	51.70	52.19	210706
2013-05-24	51.96	52.11	51.77	51.96	69668
2013-05-28	52.56	52.57	52.12	52.23	221498
2013-05-29	52.06	52.10	51.71	51.85	189170
2013-05-30	51.70	51.90	51.56	51.60	156803
2013-05-31	51.28	51.33	50.72	50.72	640215
2013-06-03	50.50	50.99	50.24	50.92	335158
2013-06-04	50.81	50.98	50.29	50.52	199078
2013-06-05	50.38	50.50	49.74	49.75	227925
2013-06-06	49.60	49.92	49.43	49.90	158518
2013-06-07	49.95	50.19	49.66	49.83	164920
2013-06-10	49.58	49.65	49.14	49.17	255943
2013-06-11	48.22	48.55	48.10	48.29	155594
2013-06-12	48.39	48.50	47.73	47.85	269365
2013-06-13	47.69	48.58	47.62	48.51	172104
2013-06-14	48.49	48.64	48.01	48.11	297125
2013-06-17	48.49	48.78	48.19	48.44	111507
2013-06-18	48.17	48.56	48.05	48.48	167035
2013-06-19	48.37	48.45	47.12	47.18	485796
2013-06-20	46.33	46.33	44.75	45.10	1299786
2013-06-21	45.40	46.13	45.30	45.92	362441
2013-06-24	44.39	44.69	43.73	44.33	281679
2013-06-25	44.57	44.98	44.51	44.88	435311
2013-06-26	45.16	45.83	45.05	45.68	621033
2013-06-27	45.91	46.38	45.81	46.27	206351
2013-06-28	45.85	46.24	45.73	46.04	252149
2013-07-01	46.41	46.74	45.97	46.03	579042
2013-07-02	46.17	46.45	45.39	45.62	179151
2013-07-03	45.14	45.58	45.10	45.32	242955
2013-07-05	45.42	46.08	44.61	44.89	136895
2013-07-08	44.68	45.03	44.61	44.71	252545
2013-07-09	44.85	45.27	44.82	45.03	232149
2013-07-10	45.00	45.18	44.78	44.89	388245
2013-07-11	45.71	46.50	45.71	46.46	271487
2013-07-12	46.16	46.28	45.89	46.11	342097
2013-07-15	46.32	46.79	46.32	46.68	285251
2013-07-16	46.77	46.88	46.58	46.82	278119
2013-07-17	47.01	47.19	46.95	47.08	334496
2013-07-18	46.84	47.02	46.75	46.90	186585
2013-07-19	46.71	46.95	46.65	46.82	156506
2013-07-22	47.00	47.49	47.00	47.44	152426
2013-07-23	47.83	47.99	47.68	47.88	174471
2013-07-24	47.84	47.84	47.18	47.34	219032
2013-07-25	47.17	47.58	47.09	47.57	321370
2013-07-26	47.15	47.31	46.83	47.30	373359
2013-07-29	46.75	46.76	46.54	46.62	133268
2013-07-30	46.72	46.75	46.43	46.45	144470
2013-07-31	46.01	46.49	45.87	46.12	161215
2013-08-01	46.33	46.74	46.31	46.67	188926
2013-08-02	46.53	46.85	46.42	46.72	142617
2013-08-05	46.75	46.81	46.53	46.63	514576
2013-08-06	46.70	46.70	46.29	46.38	274844
2013-08-07	46.10	46.14	45.89	45.97	160764
2013-08-08	46.36	46.96	46.23	46.80	128904
2013-08-09	46.62	46.99	46.62	46.86	82285
2013-08-12	46.86	47.04	46.78	46.83	243204
2013-08-13	47.12	47.12	46.78	47.04	265719
2013-08-14	47.03	47.09	46.90	46.95	149141
2013-08-15	46.43	46.49	46.00	46.36	270891
2013-08-16	46.46	46.59	46.06	46.08	277972
2013-08-19	45.90	45.90	45.25	45.25	215171
2013-08-20	45.16	45.32	44.97	45.09	154519
2013-08-21	44.60	44.67	44.00	44.00	261920
2013-08-22	44.09	44.39	44.03	44.36	317615
2013-08-23	44.42	44.71	44.26	44.67	213066
2013-08-26	44.75	44.75	44.19	44.28	183413
2013-08-27	43.55	43.55	42.89	42.91	257469
2013-08-28	42.90	43.32	42.81	42.90	178235
2013-08-29	43.31	43.69	43.24	43.31	102259
2013-08-30	43.79	43.93	43.45	43.65	172996
2013-09-03	44.50	44.70	44.08	44.35	171797
2013-09-04	44.47	44.92	44.40	44.89	150741
2013-09-05	44.79	45.16	44.75	45.06	242949
2013-09-06	45.31	45.76	45.04	45.61	137069
2013-09-09	45.85	46.71	45.85	46.62	118082
2013-09-10	46.73	46.82	46.51	46.68	292160
2013-09-11	46.68	46.99	46.51	46.93	193286
2013-09-12	46.96	46.98	46.56	46.61	209692
2013-09-13	46.79	46.95	46.65	46.95	249486
2013-09-16	47.50	47.72	47.29	47.38	113909
2013-09-17	47.54	47.57	47.32	47.44	204816
2013-09-18	47.41	49.50	47.22	49.38	160849
2013-09-19	49.38	49.38	48.86	49.18	286884
2013-09-20	48.98	48.98	48.10	48.21	324100
2013-09-23	47.64	47.82	47.55	47.70	149781
2013-09-24	47.59	47.67	47.32	47.41	332911
2013-09-25	47.57	47.57	47.12	47.18	112107
2013-09-26	47.48	47.53	47.09	47.39	119591
2013-09-27	47.15	47.15	46.76	46.85	139348
2013-09-30	46.50	46.80	46.31	46.65	203364
2013-10-01	46.94	47.41	46.94	47.41	86926
2013-10-02	47.27	47.64	47.14	47.59	199237
2013-10-03	47.91	47.94	47.19	47.52	123643
2013-10-04	47.82	48.19	47.75	48.15	84354
2013-10-07	47.73	47.99	47.50	47.75	79498
2013-10-08	48.02	48.11	47.18	47.24	179651
2013-10-09	47.50	47.71	47.20	47.59	93897
2013-10-10	48.10	48.68	48.10	48.53	142579
2013-10-11	48.45	48.61	48.23	48.52	299701
2013-10-14	48.26	48.78	48.08	48.68	78108
2013-10-15	48.52	48.84	48.27	48.35	94848
2013-10-16	48.64	48.93	48.54	48.81	151727
2013-10-17	48.78	49.18	48.58	49.12	138982
2013-10-18	49.31	49.36	49.05	49.22	165811
2013-10-21	49.20	49.26	48.87	49.02	108494
2013-10-22	49.17	49.75	49.17	49.56	125686
2013-10-23	48.96	49.03	48.67	48.68	188341
2013-10-24	49.08	49.26	48.85	48.99	232282
2013-10-25	48.91	49.32	48.91	49.29	231444
2013-10-28	49.25	49.31	49.01	49.19	147853
2013-10-29	49.25	49.34	49.15	49.20	254017
2013-10-30	49.19	49.23	48.52	48.76	178299
2013-10-31	48.67	48.86	48.29	48.29	182147
2013-11-01	48.36	48.39	47.88	48.12	123806
2013-11-04	48.36	48.38	48.20	48.38	87956
2013-11-05	48.00	48.01	47.65	47.67	171987
2013-11-06	47.97	48.01	47.68	47.83	224695
2013-11-07	47.71	47.87	47.05	47.10	151332
2013-11-08	47.01	47.01	46.53	47.00	130095
2013-11-11	46.84	46.84	46.50	46.59	102545
2013-11-12	46.55	46.56	46.10	46.28	106257
2013-11-13	46.19	46.54	46.03	46.54	203456
2013-11-14	46.62	47.12	46.40	47.06	150317
2013-11-15	47.31	47.70	47.07	47.47	205258
2013-11-18	47.60	47.89	47.38	47.44	132895
2013-11-19	47.70	47.70	47.26	47.28	104281
2013-11-20	47.50	47.53	46.85	46.94	108674
2013-11-21	46.94	47.00	46.81	46.96	111505
2013-11-22	46.78	47.09	46.76	47.00	285842
2013-11-25	47.00	47.00	46.52	46.63	156273
2013-11-26	46.54	46.87	46.51	46.81	203222
2013-11-27	47.04	47.08	46.80	46.99	120787
2013-11-29	47.19	47.50	47.19	47.44	57637
2013-12-02	47.31	47.40	46.54	46.70	133062
2013-12-03	46.68	46.84	46.33	46.60	195360
2013-12-04	46.29	46.66	46.12	46.50	191652
2013-12-05	46.31	46.58	46.27	46.28	156066
2013-12-06	46.63	47.31	46.63	47.18	270522
2013-12-09	47.00	47.17	46.90	47.02	362052
2013-12-10	46.86	47.03	46.72	46.97	96482
2013-12-11	46.56	46.70	46.02	46.11	241845
2013-12-12	46.09	46.15	45.73	45.90	393215
2013-12-13	45.97	46.15	45.80	46.11	135874
2013-12-16	46.17	46.38	46.10	46.25	164070
2013-12-17	46.15	46.18	45.72	45.81	184243
2013-12-18	45.98	46.66	45.38	46.37	252621
2013-12-19	45.56	45.63	45.20	45.43	529986
2013-12-20	45.38	45.69	45.20	45.34	468542
2013-12-23	45.47	45.75	45.24	45.50	319722
2013-12-24	45.31	45.61	45.24	45.47	150058
2013-12-26	45.39	45.46	45.05	45.07	124323
2013-12-27	45.30	45.50	45.07	45.42	252409
2013-12-30	45.60	46.00	45.60	45.91	192602
2013-12-31	45.93	46.19	45.82	46.09	347563
2014-01-02	45.35	45.57	44.81	44.83	300106
2014-01-03	45.16	45.35	44.91	45.23	378367
2014-01-06	45.05	45.14	44.92	44.92	174500
2014-01-07	45.24	45.30	45.00	45.14	181075
2014-01-08	45.02	45.19	44.91	44.99	210400
2014-01-09	44.96	45.01	44.56	44.97	358666
2014-01-10	45.05	45.65	45.03	45.59	236703
2014-01-13	45.06	45.55	44.90	45.00	184798
2014-01-14	45.09	45.50	45.06	45.50	416033
2014-01-15	45.38	45.43	45.17	45.39	240234
2014-01-16	45.38	45.39	45.05	45.21	203674
2014-01-17	45.03	45.21	44.92	45.08	180618
2014-01-21	45.24	45.24	44.72	44.93	173897
2014-01-22	45.11	45.30	45.00	45.29	494274
2014-01-23	45.25	45.26	44.30	44.58	289943
2014-01-24	44.30	44.32	43.55	43.60	472928
2014-01-27	43.58	43.79	43.01	43.33	328693
2014-01-28	43.41	43.67	43.34	43.59	211054
2014-01-29	43.21	43.34	42.57	42.81	237061
2014-01-30	43.30	43.42	43.01	43.15	226045
2014-01-31	42.81	43.38	42.61	43.13	146719
2014-02-03	42.96	43.05	42.10	42.20	259082
2014-02-04	42.76	43.20	42.69	43.08	290663
2014-02-05	42.94	43.21	42.74	43.06	281969
2014-02-06	43.37	43.80	43.37	43.72	122494
2014-02-07	43.86	44.17	43.69	44.00	168383
2014-02-10	43.63	43.92	43.44	43.59	166080
2014-02-11	43.70	44.53	43.61	44.53	181717
2014-02-12	44.47	44.82	44.27	44.44	129581
2014-02-13	44.24	44.64	44.00	44.58	97255
2014-02-14	44.56	45.27	44.56	45.14	433890
2014-02-18	45.25	45.27	44.70	44.80	201852
2014-02-19	44.74	44.97	44.36	44.49	130302
2014-02-20	44.48	44.87	44.35	44.82	144759
2014-02-21	44.67	45.05	44.54	44.94	162844
2014-02-24	44.94	45.48	44.91	45.13	142249
2014-02-25	45.02	45.08	44.62	44.75	103998
2014-02-26	44.79	44.92	44.51	44.76	213030
2014-02-27	45.21	45.49	44.76	45.44	292173
2014-02-28	45.55	45.60	44.95	45.18	275409
2014-03-03	44.75	45.15	44.44	44.78	268315
2014-03-04	45.43	45.51	45.25	45.32	106657
2014-03-05	45.24	45.63	45.24	45.58	102945
2014-03-06	45.91	46.36	45.78	46.24	117868
2014-03-07	45.87	46.03	45.24	45.53	91785
2014-03-10	45.22	45.41	45.09	45.39	123606
2014-03-11	45.48	45.69	45.01	45.09	161188
2014-03-12	45.10	45.38	44.76	45.38	97772
2014-03-13	45.62	45.62	44.63	44.87	120956
2014-03-14	45.00	45.34	45.00	45.10	98091
2014-03-17	45.48	45.69	45.47	45.51	128996
2014-03-18	45.54	45.98	45.50	45.95	109054
2014-03-19	45.71	45.81	44.84	45.10	163697
2014-03-20	44.83	45.31	44.57	45.21	150360
2014-03-21	45.42	45.77	45.24	45.35	73718
2014-03-24	45.35	45.42	44.95	45.27	90693
2014-03-25	45.35	45.77	45.35	45.72	114894
2014-03-26	45.85	45.99	45.67	45.77	100060
2014-03-27	45.76	46.16	45.66	46.16	130942
2014-03-28	46.21	46.57	46.21	46.34	151853
2014-03-31	46.72	46.85	46.56	46.61	139492
2014-04-01	46.99	47.15	46.91	47.10	101910
2014-04-02	47.04	47.23	46.93	47.12	144926
2014-04-03	47.24	47.24	46.67	46.97	219124
2014-04-04	47.39	47.75	46.96	47.02	129093
2014-04-07	46.97	47.24	46.86	46.98	189120
2014-04-08	47.40	47.72	47.32	47.44	118344
2014-04-09	47.59	48.12	47.42	47.89	215019
2014-04-10	47.86	47.93	47.30	47.35	236146
2014-04-11	47.04	47.34	47.04	47.29	103475
2014-04-14	47.39	47.50	47.05	47.23	153009
2014-04-15	47.20	47.21	46.37	46.85	151343
2014-04-16	47.38	47.62	47.18	47.61	94529
2014-04-17	47.62	47.97	47.41	47.81	133506
2014-04-21	47.66	47.70	47.36	47.53	85459
2014-04-22	47.58	47.74	47.46	47.52	80455
2014-04-23	47.41	47.41	47.05	47.25	136445
2014-04-24	47.51	47.51	47.03	47.33	116315
2014-04-25	46.79	46.89	46.33	46.66	420105
2014-04-28	46.93	47.03	46.52	46.88	151238
2014-04-29	47.03	47.33	46.90	47.03	289502
2014-04-30	46.92	47.08	46.76	47.05	114376
2014-05-01	47.03	47.23	46.91	47.21	352773
2014-05-02	47.08	47.34	46.96	47.29	93282
2014-05-05	47.09	47.20	46.91	47.09	304994
2014-05-06	47.14	47.42	47.06	47.21	94604
2014-05-07	47.12	47.31	46.87	47.18	492240
2014-05-08	47.30	47.49	46.99	47.17	134813
2014-05-09	47.02	47.06	46.83	46.99	46293
2014-05-12	47.07	47.27	47.01	47.26	133576
2014-05-13	47.15	47.36	47.01	47.24	161145
2014-05-14	47.32	47.47	47.22	47.30	313046
2014-05-15	47.30	47.31	46.77	46.99	91194
2014-05-16	47.13	47.38	46.99	47.37	62349
2014-05-19	47.13	47.40	47.10	47.38	176829
2014-05-20	47.00	47.07	46.68	46.73	210009
2014-05-21	47.02	47.21	46.98	47.11	95334
2014-05-22	47.35	47.45	47.29	47.40	63352
2014-05-23	47.49	47.61	47.40	47.54	115086
2014-05-27	47.49	47.54	47.25	47.42	75088
2014-05-28	47.72	47.72	47.35	47.52	164646
2014-05-29	47.74	47.85	47.60	47.81	228092
2014-05-30	47.75	47.87	47.41	47.55	137163
2014-06-02	47.52	47.67	47.45	47.45	96707
2014-06-03	47.54	47.65	47.50	47.61	76130
2014-06-04	47.55	47.55	47.26	47.39	175964
2014-06-05	47.63	47.95	47.61	47.90	93859
2014-06-06	48.00	48.27	48.00	48.19	158275
2014-06-09	48.12	48.37	48.01	48.35	112712
2014-06-10	48.35	48.42	48.16	48.40	76465
2014-06-11	48.26	48.30	48.15	48.20	64201
2014-06-12	48.40	48.49	47.96	48.01	141992
2014-06-13	48.01	48.23	47.91	48.16	66766
2014-06-16	48.10	48.15	47.85	47.97	84876
2014-06-17	47.85	48.04	47.80	48.02	68696
2014-06-18	48.00	48.56	47.85	48.54	245018
2014-06-19	48.50	48.51	48.21	48.41	188059
2014-06-20	48.35	48.37	48.10	48.36	126932
2014-06-23	47.76	47.76	47.59	47.69	145690
2014-06-24	47.80	47.92	47.50	47.55	143961
2014-06-25	47.66	47.79	47.56	47.78	140677
2014-06-26	47.91	47.92	47.70	47.87	98033
2014-06-27	47.97	48.04	47.77	48.03	130805
2014-06-30	48.00	48.18	47.91	47.98	90897
2014-07-01	48.16	48.40	48.16	48.35	101506
2014-07-02	48.21	48.48	48.10	48.16	65543
2014-07-03	48.24	48.50	48.17	48.47	104116
2014-07-07	48.37	48.59	48.37	48.51	64592
2014-07-08	48.66	48.75	48.45	48.50	110424
2014-07-09	48.69	49.03	48.68	48.99	99426
2014-07-10	48.61	48.85	48.45	48.81	162118
2014-07-11	48.67	48.76	48.55	48.70	138435
2014-07-14	49.01	49.01	48.90	48.97	78175
2014-07-15	48.96	49.01	48.62	48.84	73737
2014-07-16	49.10	49.10	48.87	48.90	104254
2014-07-17	48.81	48.91	48.17	48.18	126425
2014-07-18	48.70	48.86	48.61	48.73	70304
2014-07-21	48.69	49.14	48.69	49.05	110741
2014-07-22	49.38	49.46	49.25	49.25	89008
2014-07-23	49.53	49.60	49.34	49.50	58264
2014-07-24	49.63	49.63	49.41	49.48	77546
2014-07-25	49.49	49.49	49.28	49.45	44508
2014-07-28	49.50	49.71	49.35	49.71	63586
2014-07-29	49.43	49.43	49.05	49.06	65999
2014-07-30	49.20	49.33	48.56	48.79	151864
2014-07-31	48.55	48.62	48.04	48.12	100673
2014-08-01	48.62	48.75	48.25	48.60	315489
2014-08-04	48.94	49.11	48.71	49.07	89802
2014-08-05	48.58	48.60	48.17	48.36	74216
2014-08-06	48.12	48.19	48.00	48.07	123407
2014-08-07	48.10	48.10	47.65	47.72	582418
2014-08-08	48.06	48.39	47.95	48.36	247798
2014-08-11	48.55	48.70	48.52	48.65	55707
2014-08-12	48.47	48.65	48.41	48.60	74579
2014-08-13	48.98	49.08	48.84	48.96	91514
2014-08-14	49.00	49.02	48.85	48.93	81558
2014-08-15	49.16	49.17	48.65	48.87	125794
2014-08-18	48.94	49.11	48.83	49.06	52715
2014-08-19	49.20	49.35	49.14	49.35	360391
2014-08-20	49.10	49.24	49.00	49.18	422371
2014-08-21	49.09	49.20	48.99	49.05	65336
2014-08-22	49.23	49.28	49.01	49.11	70207
2014-08-25	49.36	49.48	49.26	49.45	422165
2014-08-26	49.62	49.67	49.49	49.60	615093
2014-08-27	49.72	49.88	49.71	49.87	182579
2014-08-28	49.45	49.74	49.45	49.70	68292
2014-08-29	49.86	49.93	49.76	49.82	105745
2014-09-02	49.75	49.82	49.58	49.70	189980
2014-09-03	50.17	50.24	49.97	50.04	202742
2014-09-04	50.15	50.21	49.76	49.83	182071
2014-09-05	49.91	50.30	49.83	50.27	75478
2014-09-08	50.15	50.23	49.72	49.83	92590
2014-09-09	49.53	49.53	49.07	49.27	110958
2014-09-10	49.05	49.31	48.97	49.25	110824
2014-09-11	49.00	49.04	48.90	48.95	110482
2014-09-12	48.83	48.87	48.34	48.53	89008
2014-09-15	48.42	48.60	48.20	48.34	216138
2014-09-16	48.26	49.00	48.20	48.75	228386
2014-09-17	48.55	48.76	48.23	48.26	110242
2014-09-18	48.38	48.58	48.26	48.36	118664
2014-09-19	48.51	48.73	48.14	48.26	108723
2014-09-22	47.52	47.56	47.07	47.22	163707
2014-09-23	47.17	47.39	46.97	47.01	207532
2014-09-24	47.27	47.75	47.15	47.65	110292
2014-09-25	47.07	47.10	46.66	46.72	230579
2014-09-26	46.72	46.92	46.62	46.85	105147
2014-09-29	46.14	46.40	45.91	46.23	191124
2014-09-30	46.12	46.28	46.01	46.22	187765
2014-10-01	46.14	46.20	45.65	45.66	292770
2014-10-02	45.79	46.19	45.45	45.98	189594
2014-10-03	46.00	46.13	45.67	46.05	246535
2014-10-06	46.30	46.45	46.15	46.20	88104
2014-10-07	46.01	46.11	45.64	45.71	234992
2014-10-08	45.73	46.42	45.41	46.40	158068
2014-10-09	46.15	46.22	45.47	45.53	271389
2014-10-10	45.48	45.51	44.90	44.92	107120
2014-10-13	45.09	45.43	44.80	44.82	262820
2014-10-14	44.85	45.35	44.75	45.03	401144
2014-10-15	44.52	44.75	43.67	44.54	229757
2014-10-16	43.71	44.54	43.70	44.20	216928
2014-10-17	44.51	44.92	44.46	44.65	272100
2014-10-20	44.72	44.93	44.65	44.92	144893
2014-10-21	44.85	45.20	44.73	45.04	131748
2014-10-22	45.00	45.00	44.47	44.60	455418
2014-10-23	44.69	44.86	44.60	44.74	173368
2014-10-24	44.68	44.95	44.58	44.86	102051
2014-10-27	44.16	44.39	44.07	44.39	114914
2014-10-28	44.82	45.29	44.82	45.19	137786
2014-10-29	45.47	45.61	45.00	45.11	98934
2014-10-30	45.20	45.62	45.14	45.56	81157
2014-10-31	45.50	45.67	45.35	45.46	217849
2014-11-03	45.42	45.45	45.15	45.22	174411
2014-11-04	45.25	45.31	45.01	45.24	99326
2014-11-05	45.01	45.05	44.78	45.03	116262
2014-11-06	44.85	44.92	44.35	44.35	149954
2014-11-07	44.46	44.66	44.42	44.65	87737
2014-11-10	44.87	44.98	44.61	44.66	177017
2014-11-11	44.55	44.75	44.51	44.75	95779
2014-11-12	44.59	44.88	44.45	44.53	216703
2014-11-13	44.71	44.86	44.70	44.80	37939
2014-11-14	44.44	44.83	44.33	44.80	223977
2014-11-17	44.44	44.52	44.31	44.34	425528
2014-11-18	44.40	44.65	44.40	44.56	541999
2014-11-19	44.49	44.73	44.35	44.59	594208
2014-11-20	44.68	44.75	44.53	44.58	358290
2014-11-21	45.25	45.57	45.00	45.55	227429
2014-11-24	45.46	45.46	45.26	45.30	100810
2014-11-25	45.45	45.58	45.18	45.18	280422
2014-11-26	45.44	45.68	45.44	45.64	113668
2014-11-28	45.26	45.29	44.90	44.95	46060
2014-12-01	44.68	44.78	44.48	44.57	169423
2014-12-02	44.66	44.78	44.59	44.60	152349
2014-12-03	44.86	45.04	44.84	44.91	165996
2014-12-04	44.94	45.02	44.80	44.86	113401
2014-12-05	44.73	44.83	44.60	44.72	424112
2014-12-08	44.47	44.47	44.08	44.20	390205
2014-12-09	43.98	44.07	43.81	44.06	168627
2014-12-10	43.94	44.11	43.53	43.60	321153
2014-12-11	43.52	43.70	43.28	43.35	373582
2014-12-12	43.20	43.32	42.76	42.85	525546
2014-12-15	42.86	42.94	42.05	42.26	363546
2014-12-16	42.00	42.62	41.81	41.99	369225
2014-12-17	42.11	43.27	42.11	42.88	341388
2014-12-18	43.22	43.38	43.00	43.30	708012
2014-12-19	43.03	43.18	42.86	42.96	806742
2014-12-22	43.11	43.37	43.11	43.17	398947
2014-12-23	43.04	43.10	42.84	42.92	469378
2014-12-24	43.01	43.22	42.98	43.13	230397
2014-12-26	43.36	43.48	43.22	43.27	233527
2014-12-29	42.98	43.33	42.98	43.13	517566
2014-12-30	43.06	43.23	43.05	43.14	381523
2014-12-31	43.20	43.40	43.14	43.16	482316
2015-01-02	43.14	43.14	42.66	42.79	93506
2015-01-05	42.60	42.63	42.28	42.30	170441
2015-01-06	42.49	42.71	42.16	42.27	240321
2015-01-07	42.87	43.12	42.81	43.06	109217
2015-01-08	43.47	43.81	43.47	43.64	77600
2015-01-09	43.64	43.71	43.39	43.56	77202
2015-01-12	43.50	43.55	43.30	43.42	112183
2015-01-13	43.98	44.10	43.47	43.68	351764
2015-01-14	43.50	43.75	43.35	43.68	152469
2015-01-15	44.04	44.07	43.57	43.63	321619
2015-01-16	43.56	43.97	43.44	43.91	74971
2015-01-20	43.74	43.90	43.51	43.79	94199
2015-01-21	43.96	44.36	43.75	44.33	166530
2015-01-22	44.66	45.15	44.34	45.14	253786
2015-01-23	44.82	44.86	44.67	44.68	159319
2015-01-26	44.68	44.89	44.57	44.78	86374
2015-01-27	44.49	44.74	44.46	44.66	116148
2015-01-28	44.73	44.75	44.18	44.29	1070628
2015-01-29	44.38	44.47	44.04	44.38	425003
2015-01-30	43.75	43.91	43.43	43.47	217520
2015-02-02	43.86	44.21	43.77	44.12	217231
2015-02-03	44.38	44.69	44.33	44.63	277578
2015-02-04	44.39	44.53	44.15	44.18	116095
2015-02-05	44.27	44.66	44.25	44.63	161395
2015-02-06	44.16	44.17	43.81	43.94	165256
2015-02-09	43.82	43.97	43.82	43.91	127333
2015-02-10	43.76	43.77	43.56	43.68	174651
2015-02-11	43.43	43.55	43.21	43.45	129156
2015-02-12	43.86	44.34	43.75	44.34	113513
2015-02-13	44.27	44.62	44.27	44.60	103291
2015-02-17	44.28	44.37	44.09	44.28	229374
2015-02-18	44.22	44.45	44.11	44.44	111572
2015-02-19	44.35	44.54	44.24	44.30	58573
2015-02-20	44.24	44.62	44.15	44.57	94517
2015-02-23	44.37	44.37	44.06	44.17	419527
2015-02-24	44.36	44.83	44.26	44.71	940806
2015-02-25	44.65	44.77	44.59	44.68	140946
2015-02-26	44.71	44.80	44.66	44.72	71103
2015-02-27	44.74	44.94	44.65	44.69	131447
2015-03-02	44.63	44.66	44.45	44.62	92957
2015-03-03	44.43	44.53	44.33	44.36	79845
2015-03-04	44.20	44.20	43.82	44.06	89283
2015-03-05	44.03	44.10	43.75	43.94	82858
2015-03-06	43.79	43.79	43.28	43.41	147319
2015-03-09	43.38	43.51	43.32	43.35	140546
2015-03-10	42.81	42.85	42.50	42.50	95129
2015-03-11	42.55	42.67	42.47	42.58	143303
2015-03-12	43.10	43.19	42.87	42.93	130670
2015-03-13	42.64	42.64	42.26	42.45	106221
2015-03-16	42.74	42.94	42.74	42.86	345337
2015-03-17	42.82	43.09	42.71	43.06	124803
2015-03-18	42.94	44.07	42.85	43.89	495874
2015-03-19	43.42	43.49	43.13	43.28	209648
2015-03-20	43.50	43.94	43.50	43.84	354210
2015-03-23	43.85	44.16	43.85	44.10	104741
2015-03-24	44.13	44.32	44.11	44.32	99799
2015-03-25	44.24	44.29	43.69	43.74	210472
2015-03-26	43.74	43.79	43.50	43.68	96539
2015-03-27	43.68	43.80	43.58	43.75	59395
2015-03-30	43.97	44.42	43.97	44.37	113422
2015-03-31	44.11	44.34	44.10	44.23	163192
2015-04-01	44.51	44.72	44.45	44.69	82501
2015-04-02	45.14	45.48	45.13	45.42	122999
2015-04-06	45.74	46.14	45.67	45.92	123346
2015-04-07	45.77	45.90	45.64	45.67	57014
2015-04-08	46.32	46.48	46.17	46.31	79633
2015-04-09	46.50	46.58	46.32	46.45	55826
2015-04-10	46.42	46.56	46.36	46.51	47445
2015-04-13	46.54	46.68	46.23	46.24	169311
2015-04-14	46.39	46.60	46.29	46.50	85541
2015-04-15	46.40	46.69	46.26	46.59	96986
2015-04-16	46.71	47.15	46.61	47.00	126869
2015-04-17	46.46	46.63	46.26	46.60	154537
2015-04-20	46.54	46.67	46.46	46.55	61132
2015-04-21	46.62	46.72	46.51	46.54	89298
2015-04-22	46.80	46.99	46.79	46.92	206461
2015-04-23	46.86	47.37	46.86	47.26	72834
2015-04-24	47.33	47.35	47.18	47.28	98896
2015-04-27	47.64	47.83	47.55	47.72	67222
2015-04-28	47.74	47.83	47.62	47.72	112749
2015-04-29	47.35	47.49	47.20	47.30	99484
2015-04-30	47.15	47.15	46.70	46.74	112479
2015-05-01	46.83	46.94	46.65	46.81	54986
2015-05-04	46.80	46.92	46.69	46.90	126076
2015-05-05	46.68	46.74	46.45	46.46	100674
2015-05-06	46.60	46.63	46.22	46.29	69766
2015-05-07	46.00	46.14	45.80	46.08	92281
2015-05-08	46.55	46.77	46.45	46.55	65052
2015-05-11	46.33	46.33	45.91	45.91	65967
2015-05-12	45.83	46.14	45.82	46.08	57902
2015-05-13	46.37	46.50	46.14	46.18	83349
2015-05-14	46.48	46.68	46.44	46.64	69678
2015-05-15	46.64	46.88	46.57	46.84	58525
2015-05-18	46.69	46.81	46.53	46.56	58041
2015-05-19	46.79	46.85	46.68	46.75	70499
2015-05-20	46.73	47.01	46.65	46.90	145098
2015-05-21	46.65	46.85	46.60	46.81	87121
2015-05-22	46.72	46.72	46.51	46.54	104923
2015-05-26	46.24	46.36	45.70	45.86	203928
2015-05-27	45.68	46.18	45.52	46.14	76150
2015-05-28	45.75	45.85	45.59	45.82	56218
2015-05-29	45.77	45.96	45.47	45.51	126142
2015-06-01	45.58	45.66	45.21	45.28	313041
2015-06-02	45.25	45.66	45.15	45.39	57815
2015-06-03	45.25	45.44	45.15	45.16	989885
2015-06-04	44.79	44.87	44.35	44.36	68125
2015-06-05	44.18	44.35	44.11	44.23	41091
2015-06-08	44.23	44.29	44.01	44.14	62733
2015-06-09	43.85	43.85	43.56	43.64	145936
2015-06-10	44.29	44.49	44.01	44.26	50831
2015-06-11	44.23	44.23	43.93	44.17	134173
2015-06-12	44.02	44.04	43.80	44.01	101340
2015-06-15	43.55	43.61	43.38	43.59	51626
2015-06-16	43.50	43.60	43.34	43.53	97393
2015-06-17	43.46	43.98	43.36	43.88	76841
2015-06-18	44.15	44.48	44.10	44.34	96511
2015-06-19	44.05	44.14	43.92	43.92	51846
2015-06-22	43.97	44.05	43.91	43.96	68751
2015-06-23	43.94	44.17	43.94	44.14	48276
2015-06-24	44.08	44.19	43.85	43.89	274979
2015-06-25	43.96	44.19	43.93	43.94	94494
2015-06-26	43.78	43.99	43.69	43.83	51448
2015-06-29	43.11	43.29	42.90	42.95	164202
2015-06-30	43.57	43.80	43.28	43.39	184589
2015-07-01	43.67	43.85	43.37	43.57	44928
2015-07-02	43.57	43.76	43.51	43.64	51622
2015-07-06	42.44	42.72	42.32	42.53	70973
2015-07-07	41.91	42.01	41.41	42.00	76854
2015-07-08	41.16	41.16	40.64	40.69	140897
2015-07-09	41.50	41.93	41.34	41.37	78244
2015-07-10	42.18	42.37	42.00	42.31	91773
2015-07-13	42.56	42.66	42.40	42.59	68047
2015-07-14	42.44	42.73	42.40	42.72	256842
2015-07-15	42.32	42.39	42.12	42.23	69084
2015-07-16	42.56	42.67	42.34	42.59	57882
2015-07-17	42.68	42.68	42.39	42.51	42004
2015-07-20	42.14	42.24	41.85	42.09	50766
2015-07-21	42.12	42.22	42.02	42.08	518621
2015-07-22	41.63	41.66	41.45	41.46	65547
2015-07-23	41.36	41.38	41.02	41.09	104523
2015-07-24	40.76	40.86	40.32	40.54	153020
2015-07-27	39.73	39.86	39.52	39.61	281328
2015-07-28	39.84	39.96	39.67	39.90	115475
2015-07-29	39.90	40.30	39.84	40.26	116480
2015-07-30	39.95	39.95	39.69	39.87	68637
2015-07-31	40.21	40.33	40.05	40.22	140113
2015-08-03	39.73	39.92	39.51	39.63	130767
2015-08-04	39.83	39.99	39.55	39.63	163178
2015-08-05	40.01	40.07	39.82	39.84	65998
2015-08-06	39.71	39.71	39.51	39.60	98066
2015-08-07	39.56	39.73	39.51	39.61	67491
2015-08-10	39.74	40.28	39.74	40.22	95135
2015-08-11	39.42	39.42	38.92	39.25	203532
2015-08-12	38.69	38.80	38.56	38.72	267612
2015-08-13	38.83	38.97	38.73	38.75	151761
2015-08-14	38.87	38.96	38.78	38.85	160221
2015-08-17	38.39	38.46	38.24	38.40	153296
2015-08-18	37.97	38.00	37.80	37.89	127832
2015-08-19	37.58	37.71	37.10	37.40	610457
2015-08-20	37.04	37.24	37.00	37.04	436538
2015-08-21	36.35	36.48	35.80	35.82	445468
2015-08-24	35.11	35.11	32.41	34.07	432324
2015-08-25	34.75	36.10	34.34	34.42	533281
2015-08-26	35.10	35.90	35.02	35.90	218350
2015-08-27	36.51	37.07	36.39	37.00	180177
2015-08-28	36.75	36.95	36.47	36.69	378753
2015-08-31	36.49	36.70	36.26	36.62	109198
2015-09-01	35.96	36.26	35.61	35.70	168114
2015-09-02	36.14	36.26	35.84	36.26	146401
2015-09-03	36.27	36.60	36.16	36.32	118189
2015-09-04	35.83	35.86	35.21	35.29	118291
2015-09-08	36.12	36.28	35.97	36.24	137150
2015-09-09	36.77	36.88	36.19	36.19	70368
2015-09-10	36.46	36.93	36.45	36.81	171806
2015-09-11	36.72	36.93	36.64	36.93	71276
2015-09-14	36.85	36.89	36.65	36.89	114469
2015-09-15	36.82	37.20	36.77	37.11	202149
2015-09-16	37.49	37.85	37.34	37.80	143426
2015-09-17	37.58	38.64	37.54	37.91	147060
2015-09-18	37.70	37.87	37.23	37.32	331949
2015-09-21	36.74	36.90	36.48	36.66	143788
2015-09-22	35.93	36.00	35.72	35.93	227506
2015-09-23	35.77	35.82	35.49	35.51	91603
2015-09-24	34.93	35.44	34.74	35.37	190311
2015-09-25	35.89	35.98	35.30	35.44	145766
2015-09-28	35.08	35.08	34.58	34.68	227691
2015-09-29	34.79	34.99	34.58	34.86	158118
2015-09-30	35.47	35.67	35.34	35.61	535756
2015-10-01	35.89	36.20	35.49	35.81	268828
2015-10-02	35.58	36.63	35.49	36.63	70262
2015-10-05	36.85	37.30	36.85	37.30	174984
2015-10-06	37.06	37.29	37.00	37.16	64742
2015-10-07	37.86	38.17	37.69	37.88	110952
2015-10-08	37.44	38.15	37.43	38.15	103689
2015-10-09	38.40	38.60	38.11	38.27	103985
2015-10-12	38.30	38.30	38.07	38.10	32158
2015-10-13	37.68	37.92	37.48	37.49	122245
2015-10-14	37.87	38.11	37.82	38.00	51401
2015-10-15	38.54	38.84	38.45	38.80	49870
2015-10-16	38.60	38.83	38.50	38.78	322247
2015-10-19	38.35	38.39	38.00	38.23	114190
2015-10-20	38.16	38.29	38.02	38.21	66275
2015-10-21	38.00	38.02	37.57	37.59	91815
2015-10-22	38.02	38.47	38.02	38.43	42593
2015-10-23	38.47	38.56	38.29	38.49	165583
2015-10-26	38.36	38.43	38.18	38.29	76213
2015-10-27	37.99	38.03	37.79	37.93	113657
2015-10-28	37.89	38.00	37.22	37.45	142832
2015-10-29	37.13	37.27	37.10	37.15	56013
2015-10-30	37.34	37.35	37.06	37.06	82157
2015-11-02	37.45	37.88	37.45	37.87	117932
2015-11-03	37.80	38.50	37.79	38.33	102058
2015-11-04	38.61	38.70	38.06	38.19	134749
2015-11-05	38.24	38.38	38.10	38.25	74535
2015-11-06	37.52	37.85	37.39	37.78	118695
2015-11-09	37.31	37.31	36.74	36.81	151548
2015-11-10	36.79	36.90	36.62	36.80	155920
2015-11-11	36.96	36.96	36.68	36.74	172343
2015-11-12	36.63	36.71	36.34	36.37	264073
2015-11-13	36.10	36.21	35.79	35.88	206425
2015-11-16	35.96	36.50	35.94	36.45	192357
2015-11-17	36.48	36.59	36.27	36.34	165162
2015-11-18	36.31	36.78	36.31	36.72	287640
2015-11-19	36.98	37.11	36.92	37.00	108380
2015-11-20	37.39	37.51	37.25	37.34	97979
2015-11-23	37.16	37.20	36.96	37.01	176524
2015-11-24	36.78	37.21	36.74	37.07	566884
2015-11-25	36.81	36.86	36.69	36.81	86997
2015-11-27	36.46	36.47	36.22	36.22	23859
2015-11-30	36.12	36.24	36.01	36.23	172424
2015-12-01	36.38	36.54	36.32	36.50	237757
2015-12-02	36.44	36.54	36.14	36.25	137702
2015-12-03	36.43	36.50	36.06	36.16	122719
2015-12-04	36.20	36.72	36.17	36.64	146617
2015-12-07	36.37	36.51	36.07	36.22	115859
2015-12-08	35.39	35.69	35.27	35.68	160379
2015-12-09	35.54	35.86	35.27	35.36	101541
2015-12-10	35.05	35.23	34.81	34.83	285746
2015-12-11	34.07	34.08	33.77	33.77	181234
2015-12-14	34.11	34.29	33.87	34.27	280117
2015-12-15	34.74	34.97	34.74	34.81	255722
2015-12-16	34.98	35.50	34.81	35.31	345651
2015-12-17	35.39	35.39	34.95	34.95	531804
2015-12-18	35.13	35.33	34.94	35.00	342912
2015-12-21	35.16	35.49	34.95	35.21	260513
2015-12-22	35.19	35.42	35.09	35.35	395254
2015-12-23	35.55	35.79	35.55	35.75	315428
2015-12-24	35.72	35.75	35.61	35.66	62448
2015-12-28	35.54	35.64	35.42	35.57	213492
2015-12-29	35.68	35.73	35.54	35.58	195443
2015-12-30	35.29	35.37	35.10	35.20	308022
2015-12-31	35.11	35.24	35.01	35.06	136244
2016-01-04	34.30	34.31	33.98	34.23	102416
2016-01-05	34.32	34.44	34.22	34.25	82796
2016-01-06	33.77	33.94	33.66	33.77	94435
2016-01-07	33.01	33.34	32.79	32.83	161584
2016-01-08	33.15	33.15	32.54	32.57	74084
2016-01-11	32.69	32.75	32.15	32.45	276970
2016-01-12	32.67	32.76	32.31	32.49	89781
2016-01-13	32.82	32.86	32.12	32.15	110785
2016-01-14	32.24	32.66	32.04	32.54	113119
2016-01-15	31.30	31.54	30.95	31.25	111091
2016-01-19	32.14	32.20	31.66	31.83	201390
2016-01-20	31.28	31.53	30.63	31.28	336251
2016-01-21	31.22	31.66	31.02	31.24	246874
2016-01-22	31.99	31.99	31.75	31.97	250256
2016-01-25	31.91	31.99	31.56	31.58	70824
2016-01-26	31.72	32.10	31.72	32.01	104372
2016-01-27	31.99	32.25	31.66	31.78	185999
2016-01-28	32.25	32.33	31.94	32.16	97500
2016-01-29	32.71	33.18	32.71	33.18	113404
2016-02-01	32.82	33.14	32.71	33.02	98205
2016-02-02	32.78	32.81	32.34	32.41	83124
2016-02-03	32.74	33.19	32.26	33.19	67668
2016-02-04	33.40	33.74	33.22	33.38	171682
2016-02-05	33.36	33.36	32.97	33.07	49428
2016-02-08	32.83	32.83	32.40	32.73	52072
2016-02-09	32.38	32.71	32.18	32.46	99530
2016-02-10	32.85	33.17	32.59	32.68	127915
2016-02-11	32.31	32.52	32.11	32.34	103632
2016-02-12	32.49	32.73	32.28	32.73	61359
2016-02-16	33.29	33.47	33.22	33.39	139185
2016-02-17	33.56	34.05	33.56	33.94	97162
2016-02-18	33.95	33.95	33.66	33.68	61875
2016-02-19	33.67	33.89	33.59	33.70	87057
2016-02-22	34.24	34.48	34.24	34.45	386048
2016-02-23	34.18	34.18	33.87	33.92	70370
2016-02-24	33.55	34.06	33.34	33.96	167809
2016-02-25	33.90	34.14	33.80	34.13	69923
2016-02-26	34.22	34.29	33.82	33.90	275952
2016-02-29	34.31	34.48	34.17	34.18	46174
2016-03-01	34.77	35.34	34.77	35.29	95783
2016-03-02	35.14	35.56	35.14	35.53	54045
2016-03-03	35.53	35.53	35.53	35.91	47294
2016-03-04	36.36	36.89	36.36	36.75	90434
2016-03-07	36.55	36.94	36.51	36.80	168333
2016-03-08	36.42	36.46	36.19	36.31	39251
2016-03-09	36.42	36.61	36.34	36.46	38873
2016-03-10	36.46	36.46	36.46	36.62	51042
2016-03-11	36.62	36.62	36.62	37.26	68968
2016-03-14	37.08	37.10	36.90	37.07	11182
2016-03-15	36.97	36.97	36.97	36.34	34602
2016-03-16	36.06	37.09	36.06	37.03	97640
2016-03-17	37.29	37.91	37.26	37.89	373414
2016-03-18	37.95	38.06	37.93	37.95	70058
2016-03-21	37.83	38.07	37.83	38.02	89147
2016-03-22	37.77	38.02	37.72	37.84	127601
2016-03-23	37.49	37.49	37.17	37.19	61727
2016-03-24	37.19	37.19	37.19	37.13	99121
2016-03-28	37.09	37.25	37.03	37.22	58860
2016-03-29	36.93	37.56	36.83	37.54	51130
2016-03-30	37.94	38.09	37.81	37.81	41804
2016-03-31	37.94	38.04	37.92	37.78	74608
2016-04-01	37.27	37.93	37.20	37.93	72843
2016-04-04	37.89	37.89	37.46	37.48	54588
2016-04-05	37.48	37.48	37.48	36.97	62881
2016-04-06	36.99	37.45	36.87	37.45	45481
2016-04-07	37.05	37.05	36.68	36.78	89054
2016-04-08	37.46	37.54	37.28	37.38	26965
2016-04-11	37.93	38.07	37.85	37.85	46407
2016-04-12	37.99	38.47	37.86	38.37	57548
2016-04-13	38.80	39.02	38.79	39.02	79202
2016-04-14	38.99	38.99	38.82	38.88	60550
2016-04-15	38.65	38.82	38.61	38.70	72164
2016-04-18	38.64	38.96	38.52	38.85	47039
2016-04-19	39.20	39.48	39.11	39.40	41535
2016-04-20	39.17	39.42	39.01	39.23	34004
2016-04-21	39.09	39.09	38.70	38.70	66295
2016-04-22	38.61	38.80	38.51	38.54	52391
2016-04-25	38.62	38.62	38.32	38.37	57733
2016-04-26	38.57	38.65	38.47	38.63	49858
2016-04-27	38.52	38.95	38.50	38.87	50622
2016-04-28	38.71	38.96	38.60	38.63	52884
2016-04-29	38.67	38.76	38.31	38.61	55242
2016-05-02	38.52	38.56	38.30	38.54	56747
2016-05-03	37.96	37.97	37.60	37.65	91550
2016-05-04	37.46	37.49	37.09	37.16	508097
2016-05-05	37.52	37.52	37.11	37.15	123070
2016-05-06	37.05	37.30	37.01	37.22	69104
2016-05-09	37.00	37.00	36.45	36.62	78693
2016-05-10	36.98	37.19	36.88	37.17	95857
2016-05-11	37.32	37.39	37.15	37.17	75801
2016-05-12	37.32	37.32	36.92	37.05	29943
2016-05-13	36.77	36.83	36.36	36.45	39454
2016-05-16	36.53	36.74	36.53	36.65	94111
2016-05-17	36.51	36.70	36.39	36.47	52401
2016-05-18	36.17	36.64	36.02	36.21	59272
2016-05-19	35.92	35.95	35.70	35.89	77268
2016-05-20	36.23	36.33	36.18	36.27	50616
2016-05-23	36.14	36.31	36.13	36.15	42677
2016-05-24	36.35	37.01	36.35	36.43	79685
2016-05-25	36.54	36.69	36.47	36.51	36294
2016-05-26	36.74	36.81	36.62	36.74	51166
2016-05-27	36.67	36.81	36.53	36.58	259568
2016-05-31	36.76	36.79	36.55	36.75	76058
2016-06-01	36.57	36.85	36.53	36.74	28870
2016-06-02	36.80	37.04	36.74	37.03	23076
2016-06-03	37.36	37.69	37.25	37.67	170610
2016-06-06	37.81	38.09	37.81	38.02	89451
2016-06-07	38.17	38.44	38.17	38.33	205669
2016-06-08	38.53	38.75	38.51	38.65	68102
2016-06-09	38.24	38.41	38.21	38.36	221314
2016-06-10	37.59	37.71	37.35	37.46	108490
2016-06-13	37.04	37.41	36.96	37.11	60016
2016-06-14	37.17	37.34	36.89	37.07	75697
2016-06-15	37.36	37.68	37.34	37.41	60334
2016-06-16	36.85	37.41	36.70	37.37	52993
2016-06-17	37.51	37.55	37.30	37.05	42718
2016-06-20	37.67	37.90	37.65	37.65	72490
2016-06-21	37.90	38.11	37.74	38.01	46488
2016-06-22	38.10	38.31	38.06	38.12	43220
2016-06-23	38.62	39.00	38.42	38.99	82309
2016-06-24	37.06	37.72	36.86	36.90	127270
2016-06-27	36.94	36.97	36.37	36.72	101522
2016-06-28	37.58	37.76	37.43	37.76	60957
2016-06-29	38.37	38.56	38.28	38.47	144501
2016-06-30	38.55	38.89	38.42	38.74	99984
2016-07-01	38.95	39.18	38.87	39.06	95243
2016-07-05	38.66	38.66	38.42	38.49	49551
2016-07-06	38.16	38.54	37.94	38.51	66236
2016-07-07	38.64	38.78	38.29	38.35	97257
2016-07-08	38.89	39.22	38.84	39.15	95234
2016-07-11	39.41	39.59	39.41	39.47	100451
2016-07-12	39.85	40.02	39.78	39.94	107800
2016-07-13	40.04	40.15	39.88	40.12	48400
2016-07-14	40.40	40.65	40.35	40.51	100103
2016-07-15	40.44	40.49	40.32	40.47	65338
2016-07-18	40.36	40.80	40.29	40.73	74819
2016-07-19	40.56	40.60	40.40	40.52	34193
2016-07-20	40.60	40.77	40.46	40.68	54394
2016-07-21	40.66	40.73	40.41	40.51	321520
2016-07-22	40.76	41.01	40.72	40.97	119773
2016-07-25	40.85	40.85	40.55	40.65	71284
2016-07-26	40.83	41.02	40.76	40.92	87112
2016-07-27	40.95	41.15	40.81	41.05	40118
2016-07-28	40.97	41.15	40.86	41.08	34263
2016-07-29	41.12	41.55	41.12	41.49	81064
2016-08-01	41.57	41.67	41.38	41.43	71476
2016-08-02	41.51	41.55	40.98	41.16	40441
2016-08-03	41.08	41.60	41.06	41.57	48621
2016-08-04	41.58	42.00	41.58	41.86	40477
2016-08-05	42.00	42.29	41.95	42.26	65569
2016-08-08	42.30	42.39	42.26	42.29	55209
2016-08-09	42.45	42.79	42.45	42.70	116611
2016-08-10	42.79	42.87	42.53	42.66	59988
2016-08-11	42.60	42.98	42.57	42.97	291692
2016-08-12	42.69	42.77	42.48	42.63	102768
2016-08-15	42.78	43.04	42.69	42.94	95671
2016-08-16	42.84	42.85	42.63	42.74	277043
2016-08-17	42.34	42.49	42.00	42.45	121383
2016-08-18	42.80	42.90	42.69	42.90	75912
2016-08-19	42.36	42.55	42.12	42.55	119970
2016-08-22	42.06	42.15	41.81	41.92	72105
2016-08-23	42.12	42.24	41.57	41.59	149873
2016-08-24	41.71	41.88	41.62	41.84	165379
2016-08-25	41.82	41.97	41.66	41.95	56944
2016-08-26	41.97	42.45	41.30	41.56	85564
2016-08-29	41.70	41.92	41.59	41.90	337362
2016-08-30	41.93	41.97	41.70	41.81	39412
2016-08-31	41.59	41.67	41.31	41.49	51457
2016-09-01	41.45	41.69	41.33	41.69	114880
2016-09-02	42.00	42.11	41.84	42.05	39921
2016-09-06	42.57	43.00	42.49	42.95	166967
2016-09-07	42.97	42.97	42.73	42.88	135353
2016-09-08	42.86	43.00	42.66	42.69	132506
2016-09-09	42.21	42.21	41.52	41.55	126013
2016-09-12	41.09	41.93	41.01	41.82	226729
2016-09-13	41.12	41.21	40.51	40.77	139059
2016-09-14	40.94	41.20	40.89	40.92	43834
2016-09-15	41.25	41.73	41.17	41.60	43383
2016-09-16	41.32	41.46	41.08	41.34	83938
2016-09-19	41.83	41.96	41.62	41.68	53825
2016-09-20	41.98	42.02	41.78	41.78	62572
2016-09-21	42.28	43.01	42.16	42.99	200726
2016-09-22	43.12	43.20	42.81	42.98	85551
2016-09-23	42.65	42.76	42.36	42.36	114225
2016-09-26	41.46	41.52	41.20	41.23	74880
2016-09-27	41.49	41.71	41.33	41.69	62579
2016-09-28	41.70	42.00	41.43	41.98	115571
2016-09-29	41.89	41.99	41.30	41.42	306850
2016-09-30	41.69	41.85	41.52	41.75	64916
2016-10-03	41.77	42.00	41.63	41.94	106270
2016-10-04	42.00	42.06	41.37	41.50	81583
2016-10-05	41.88	42.16	41.80	42.09	33894
2016-10-06	41.81	42.07	41.65	42.00	32491
2016-10-07	42.10	42.15	41.61	41.88	63623
2016-10-10	42.04	42.27	42.04	42.09	76304
2016-10-11	41.38	41.38	41.00	41.23	87410
2016-10-12	41.04	41.28	40.95	41.14	86384
2016-10-13	40.72	41.09	40.47	40.99	78297
2016-10-14	41.30	41.42	41.00	41.07	42211
2016-10-17	41.08	41.27	41.07	41.21	164439
2016-10-18	41.79	41.85	41.61	41.77	42076
2016-10-19	41.99	42.10	41.84	42.05	63114
2016-10-20	41.74	41.91	41.65	41.79	130565
2016-10-21	41.59	41.83	41.51	41.72	331714
2016-10-24	41.86	41.90	41.62	41.72	139682
2016-10-25	41.69	41.82	41.57	41.79	110192
2016-10-26	41.44	41.60	41.35	41.46	103459
2016-10-27	41.51	41.51	41.15	41.22	45289
2016-10-28	41.11	41.22	40.77	40.92	153489
2016-10-31	41.03	41.20	40.98	41.05	195568
2016-11-01	41.15	41.15	40.43	40.72	102368
2016-11-02	40.59	40.70	40.11	40.40	219280
2016-11-03	40.46	40.57	40.32	40.35	90949
2016-11-04	40.09	40.25	40.01	40.07	99746
2016-11-07	40.66	41.16	40.66	41.15	91589
2016-11-08	40.88	41.50	40.84	41.36	40947
2016-11-09	40.16	40.53	39.95	40.01	501949
2016-11-10	39.76	39.82	38.74	38.90	366488
2016-11-11	38.40	38.78	38.15	38.49	267639
2016-11-14	38.37	38.67	38.15	38.31	176242
2016-11-15	38.68	39.11	38.68	39.06	146791
2016-11-16	38.75	38.85	38.59	38.81	69788
2016-11-17	38.82	38.97	38.71	38.74	57578
2016-11-18	38.75	38.85	38.55	38.58	64965
2016-11-21	38.80	39.01	38.79	38.89	140278
2016-11-22	39.39	39.39	39.17	39.33	242730
2016-11-23	38.76	38.98	38.76	38.93	70239
2016-11-25	39.01	39.12	38.98	39.01	54732
2016-11-28	39.11	39.31	39.11	39.14	115027
2016-11-29	39.04	39.37	39.04	39.26	209499
2016-11-30	39.31	39.34	39.17	39.18	157897
2016-12-01	38.93	39.00	38.72	38.80	80070
2016-12-02	38.81	39.02	38.81	38.85	78998
2016-12-05	38.98	39.14	38.94	39.05	64331
2016-12-06	39.15	39.32	39.14	39.29	59423
2016-12-07	39.50	40.05	39.49	40.00	257953
2016-12-08	39.81	40.06	39.73	39.99	86056
2016-12-09	39.75	39.85	39.70	39.77	276724
2016-12-12	39.53	39.62	39.40	39.48	122562
2016-12-13	39.73	40.00	39.73	39.96	124001
2016-12-14	39.67	39.78	38.91	38.95	108937
2016-12-15	39.19	39.27	39.02	39.17	86787
2016-12-16	39.15	39.26	39.00	39.10	74344
2016-12-19	39.06	39.24	38.90	38.94	93132
2016-12-20	38.89	38.97	38.81	38.90	238698
2016-12-21	38.96	38.97	38.84	38.87	191974
2016-12-22	38.60	38.64	38.45	38.30	227190
2016-12-23	38.39	38.55	38.38	38.53	177850
2016-12-27	38.46	38.66	38.37	38.63	180171
2016-12-28	38.66	38.75	38.57	38.59	216406
2016-12-29	38.95	39.32	38.95	39.27	157889
2016-12-30	39.27	39.28	38.98	39.11	137331
2017-01-03	39.33	39.52	39.32	39.41	237024
2017-01-04	39.77	39.91	39.77	39.86	78879
2017-01-05	40.00	40.26	40.00	40.21	103284
2017-01-06	40.06	40.06	39.89	39.99	53690
2017-01-09	39.90	39.99	39.81	39.86	156931
2017-01-10	40.12	40.30	40.08	40.11	77479
2017-01-11	40.22	40.50	39.96	40.49	59963
2017-01-12	40.65	40.73	40.58	40.65	128745
2017-01-13	40.70	40.81	40.58	40.76	57815
2017-01-17	40.77	40.88	40.73	40.81	62066
2017-01-18	40.86	41.00	40.61	40.67	157741
2017-01-19	40.62	40.62	40.35	40.45	76743
2017-01-20	40.72	40.80	40.51	40.80	92204
2017-01-23	40.97	41.35	40.95	41.34	87395
2017-01-24	41.47	41.66	41.40	41.59	75008
2017-01-25	41.59	41.77	41.40	41.77	75200
2017-01-26	41.67	41.67	41.50	41.57	60064
2017-01-27	41.52	41.57	41.40	41.55	81955
2017-01-30	41.39	41.47	41.25	41.44	170055
2017-01-31	41.52	41.69	41.43	41.61	131788
2017-02-01	41.82	41.83	41.62	41.76	259025
2017-02-02	41.89	41.94	41.81	41.92	112363
2017-02-03	42.17	42.37	42.02	42.32	92428
2017-02-06	42.26	42.27	42.13	42.14	467340
2017-02-07	42.06	42.15	41.95	42.00	183013
2017-02-08	42.28	42.54	42.28	42.52	85740
2017-02-09	42.73	42.84	42.62	42.80	132134
2017-02-10	42.72	43.09	42.72	43.03	123033
2017-02-13	43.12	43.37	43.00	43.35	142477
2017-02-14	43.32	43.45	43.05	43.42	65012
2017-02-15	43.35	43.81	43.30	43.81	125002
2017-02-16	43.62	43.64	43.46	43.53	81452
2017-02-17	43.33	43.45	43.28	43.45	137294
2017-02-21	43.52	43.65	43.49	43.61	80649
2017-02-22	43.71	43.92	43.69	43.92	64068
2017-02-23	44.13	44.20	44.04	44.11	44165
2017-02-24	43.69	43.81	43.65	43.74	67906
2017-02-27	43.65	43.74	43.48	43.55	60667
2017-02-28	43.55	43.61	43.28	43.37	63850
2017-03-01	43.70	44.10	43.66	44.03	205071
2017-03-02	43.57	43.66	43.28	43.33	146974
2017-03-03	43.48	43.68	43.36	43.66	76972
2017-03-06	43.66	43.67	43.53	43.65	77202
2017-03-07	43.82	43.91	43.72	43.83	73282
2017-03-08	43.66	43.74	43.39	43.39	119707
2017-03-09	43.26	43.29	42.86	43.07	107123
2017-03-10	43.29	43.50	43.18	43.44	112216
2017-03-13	43.76	43.93	43.72	43.91	88228
2017-03-14	43.83	43.85	43.68	43.76	63849
2017-03-15	43.96	44.92	43.93	44.83	191007
2017-03-16	44.99	45.19	44.92	45.10	421512
2017-03-17	45.11	45.18	44.99	45.07	130612
2017-03-20	45.17	45.47	45.11	45.42	109766
2017-03-21	45.50	45.54	44.89	44.96	108139
2017-03-22	45.08	45.43	45.04	45.38	103622
2017-03-23	45.36	45.56	45.31	45.47	146885
2017-03-24	45.39	45.60	45.38	45.57	89150
2017-03-27	45.07	45.20	44.92	45.17	100660
2017-03-28	45.01	45.29	45.01	45.08	88658
2017-03-29	45.00	45.22	45.00	45.22	72690
2017-03-30	45.10	45.20	44.92	44.99	71067
2017-03-31	44.89	45.00	44.84	44.88	81281
2017-04-03	45.04	45.13	44.82	45.04	161912
2017-04-04	44.90	45.16	44.87	45.12	98549
2017-04-05	45.04	45.14	44.83	44.84	245201
2017-04-06	44.79	44.91	44.71	44.83	50574
2017-04-07	44.80	45.00	44.78	44.83	176551
2017-04-10	44.58	44.60	44.41	44.55	83769
2017-04-11	44.53	44.60	44.27	44.60	69335
2017-04-12	44.67	44.74	44.40	44.74	95651
2017-04-13	44.93	45.06	44.75	44.76	93301
2017-04-17	44.78	45.05	44.76	45.05	73424
2017-04-18	44.54	44.71	44.51	44.59	65440
2017-04-19	44.52	44.55	44.23	44.26	89063
2017-04-20	44.63	44.67	44.45	44.64	119702
2017-04-21	44.58	44.65	44.55	44.62	61234
2017-04-24	44.96	45.00	44.84	44.88	58019
2017-04-25	45.16	45.28	45.10	45.19	77144
2017-04-26	45.18	45.21	45.04	45.08	63650
2017-04-27	45.09	45.09	44.89	44.99	65927
2017-04-28	45.13	45.21	45.05	45.21	107478
2017-05-01	45.36	45.46	45.25	45.33	140254
2017-05-02	45.46	45.62	45.40	45.57	116376
2017-05-03	45.38	45.46	45.22	45.28	113423
2017-05-04	45.16	45.16	44.84	44.90	78505
2017-05-05	44.86	45.16	44.85	45.16	62621
2017-05-08	45.15	45.15	44.92	44.95	80777
2017-05-09	44.96	45.12	44.91	44.99	85986
2017-05-10	45.17	45.28	45.09	45.28	110851
2017-05-11	45.29	45.36	45.07	45.31	64007
2017-05-12	45.36	45.46	45.33	45.40	68858
2017-05-15	45.52	45.71	45.50	45.70	95354
2017-05-16	45.72	45.84	45.67	45.83	71113
2017-05-17	45.45	45.48	45.08	45.08	101367
2017-05-18	44.35	44.67	44.13	44.35	181339
2017-05-19	45.04	45.44	45.04	45.36	69602
2017-05-22	45.35	45.43	45.27	45.31	75709
2017-05-23	45.30	45.41	45.25	45.39	58107
2017-05-24	45.55	45.79	45.48	45.73	62173
2017-05-25	45.95	46.01	45.81	45.89	79315
2017-05-26	45.91	45.99	45.88	45.93	120796
2017-05-30	45.84	45.93	45.80	45.90	77135
2017-05-31	45.96	45.96	45.73	45.79	122756
2017-06-01	45.94	46.03	45.81	46.03	103794
2017-06-02	46.26	46.36	46.20	46.30	93939
2017-06-05	46.42	46.43	46.27	46.35	57376
2017-06-06	46.34	46.44	46.30	46.35	86196
2017-06-07	46.33	46.43	46.13	46.34	63811
2017-06-08	46.47	46.58	46.37	46.54	96552
2017-06-09	46.56	46.57	46.12	46.23	62807
2017-06-12	46.18	46.26	46.07	46.14	448061
2017-06-13	46.39	46.49	46.28	46.30	608492
2017-06-14	46.58	46.67	46.15	46.32	158608
2017-06-15	46.00	46.01	45.76	46.01	115762
2017-06-16	46.00	46.11	45.91	46.06	69647
2017-06-19	46.12	46.30	46.06	46.24	114269
2017-06-20	46.05	46.05	45.62	45.62	94790
2017-06-21	46.03	46.16	45.90	45.94	78208
2017-06-22	46.04	46.16	45.93	45.99	72493
2017-06-23	46.12	46.30	46.09	46.27	61968
2017-06-26	45.89	46.05	45.89	45.98	56494
2017-06-27	45.77	45.89	45.51	45.51	97555
2017-06-28	45.69	45.89	45.59	45.82	108894
2017-06-29	45.72	45.72	45.16	45.39	96395
2017-06-30	45.85	45.93	45.75	45.75	94919
2017-07-03	45.98	46.12	45.93	46.01	59018
2017-07-05	45.71	45.87	45.52	45.82	124467
2017-07-06	45.58	45.63	45.38	45.41	86311
2017-07-07	45.55	45.64	45.36	45.53	144898
2017-07-10	45.45	45.64	45.45	45.60	61678
2017-07-11	45.71	45.84	45.59	45.80	99721
2017-07-12	46.28	46.67	46.28	46.64	56210
2017-07-13	46.53	46.75	46.51	46.69	87419
2017-07-14	46.99	47.30	46.99	47.22	82140
2017-07-17	47.10	47.10	46.96	47.04	104659
2017-07-18	46.94	47.15	46.94	47.11	75990
2017-07-19	47.51	47.56	47.40	47.50	57437
2017-07-20	47.72	47.78	47.57	47.68	67761
2017-07-21	47.63	47.73	47.56	47.66	45301
2017-07-24	47.75	47.85	47.71	47.81	56867
2017-07-25	47.77	47.81	47.56	47.57	91961
2017-07-26	47.57	47.88	47.49	47.84	125575
2017-07-27	48.06	48.10	47.47	47.72	156261
2017-07-28	47.62	47.78	47.54	47.78	98087
2017-07-31	47.79	47.79	47.61	47.73	76518
2017-08-01	47.90	47.96	47.81	47.90	62926
2017-08-02	47.94	48.00	47.75	47.90	46320
2017-08-03	47.79	47.80	47.62	47.78	98936
2017-08-04	47.84	48.02	47.76	47.97	221087
2017-08-07	47.91	48.09	47.90	48.09	88253
2017-08-08	48.20	48.32	48.01	48.04	123350
2017-08-09	47.77	47.85	47.62	47.85	78613
2017-08-10	47.39	47.40	46.77	46.82	72956
2017-08-11	46.80	47.06	46.79	46.89	107351
2017-08-14	47.04	47.29	47.04	47.05	97163
2017-08-15	46.99	47.07	46.90	46.98	90472
2017-08-16	47.27	47.43	47.20	47.39	53380
2017-08-17	47.32	47.40	46.90	46.96	137975
2017-08-18	47.23	47.51	47.09	47.34	73355
2017-08-21	47.50	47.68	47.44	47.59	51529
2017-08-22	47.94	48.15	47.94	48.06	341418
2017-08-23	47.92	48.23	47.88	48.14	40279
2017-08-24	48.39	48.42	48.18	48.26	62450
2017-08-25	48.52	48.75	48.52	48.67	78152
2017-08-28	48.82	48.84	48.67	48.76	55899
2017-08-29	48.50	48.79	48.50	48.74	90175
2017-08-30	48.77	48.91	48.76	48.83	63331
2017-08-31	49.04	49.26	49.04	49.19	36388
2017-09-01	49.39	49.58	49.37	49.51	84496
2017-09-05	49.55	49.64	49.23	49.46	81316
2017-09-06	49.62	49.79	49.54	49.77	75246
2017-09-07	50.10	50.22	49.99	50.21	196679
2017-09-08	50.02	50.02	49.82	49.84	50558
2017-09-11	50.19	50.43	50.18	50.38	86111
2017-09-12	50.30	50.45	50.27	50.32	73357
2017-09-13	50.19	50.23	50.03	50.12	96187
2017-09-14	50.18	50.37	50.12	50.35	42866
2017-09-15	50.66	50.93	50.59	50.84	65028
2017-09-18	51.00	51.10	50.83	50.87	52022
2017-09-19	50.92	51.05	50.78	50.98	89132
2017-09-20	50.99	51.03	50.36	50.74	82952
2017-09-21	50.99	51.03	50.85	50.94	49729
2017-09-22	50.50	50.58	50.40	50.49	82593
2017-09-25	49.48	49.48	49.01	48.49	82660
2017-09-26	48.48	48.63	48.34	48.49	71196
2017-09-27	48.46	48.56	48.19	48.42	756860
2017-09-28	48.15	48.50	48.15	48.41	2757931
2017-09-29	48.90	49.05	48.76	49.03	156420
2017-10-02	48.89	49.22	48.89	48.99	156295
2017-10-03	49.19	49.41	49.17	49.41	115855
2017-10-04	49.44	49.62	49.44	49.53	70639
2017-10-05	49.78	50.06	49.78	49.95	77947
2017-10-06	49.59	49.80	49.40	49.77	88527
2017-10-09	49.47	49.55	49.27	49.43	516671
2017-10-10	49.82	50.15	49.82	50.14	1015202
2017-10-11	49.87	50.13	49.81	50.09	1411103
2017-10-12	50.21	50.26	50.11	50.18	103612
2017-10-13	50.59	50.62	50.51	50.56	226474
2017-10-16	50.50	50.55	50.23	50.30	95314
2017-10-17	49.94	49.94	49.72	49.89	66132
2017-10-18	49.94	50.10	49.78	49.78	273722
2017-10-19	49.37	49.49	49.27	49.49	51865
2017-10-20	49.66	49.77	49.52	49.61	70861
2017-10-23	49.54	49.57	49.35	49.36	66752
2017-10-24	49.48	49.64	49.40	49.51	89104
2017-10-25	49.51	49.58	48.96	49.25	75729
2017-10-26	49.43	49.49	49.02	49.05	42058
2017-10-27	49.10	49.47	48.95	49.38	58944
2017-10-30	49.15	49.25	48.98	49.01	61079
2017-10-31	49.24	49.35	49.19	49.32	109324
2017-11-01	49.53	49.70	49.42	49.50	83569
2017-11-02	49.59	49.66	49.47	49.64	51161
2017-11-03	49.52	49.52	49.10	49.32	48033
2017-11-06	49.36	49.64	49.36	49.56	91842
2017-11-07	49.38	49.54	49.09	49.18	117595
2017-11-08	49.44	49.55	49.30	49.42	105431
2017-11-09	49.08	49.24	48.87	49.15	69406
2017-11-10	49.15	49.15	48.94	49.04	38888
2017-11-13	48.84	49.03	48.74	48.94	44571
2017-11-14	48.92	48.93	48.72	48.83	67069
2017-11-15	48.61	48.67	48.44	48.59	275428
2017-11-16	49.03	49.23	49.03	49.14	194668
2017-11-17	49.18	49.38	49.07	49.19	93630
2017-11-20	49.07	49.25	48.96	49.23	79865
2017-11-21	49.43	49.66	49.43	49.55	76705
2017-11-22	49.72	49.89	49.64	49.85	45259
2017-11-24	49.81	49.97	49.80	49.93	38149
2017-11-27	49.75	49.75	49.46	49.55	81963
2017-11-28	49.81	49.99	49.72	49.89	112404
2017-11-29	49.80	49.85	49.47	49.50	73893
2017-11-30	49.66	49.66	49.31	49.45	276742
2017-12-01	49.33	49.47	49.11	49.35	65204
2017-12-04	49.55	49.62	49.24	49.27	68353
2017-12-05	49.37	49.54	49.24	49.24	98416
2017-12-06	48.67	48.73	48.48	48.64	89226
2017-12-07	48.34	48.59	48.26	48.47	67105
2017-12-08	48.75	48.78	48.57	48.75	43326
2017-12-11	48.94	49.09	48.94	49.07	63445
2017-12-12	48.72	48.87	48.56	48.82	73474
2017-12-13	49.10	49.50	49.09	49.38	86745
2017-12-14	49.40	49.54	49.19	49.22	85073
2017-12-15	49.49	49.76	49.35	49.66	191743
2017-12-18	50.07	50.50	50.05	50.30	82354
2017-12-19	50.43	50.43	50.16	50.19	228365
2017-12-20	50.49	50.67	50.38	50.46	136021
2017-12-21	50.70	50.89	50.61	50.75	97243
2017-12-22	50.89	51.17	50.89	50.94	141986
2017-12-26	50.83	51.00	50.81	50.96	61434
2017-12-27	51.09	51.31	51.09	51.31	104769
2017-12-28	51.73	51.84	51.65	51.73	89965
2017-12-29	52.30	52.45	52.10	52.15	428818
2018-01-02	52.75	52.92	52.55	52.78	169733
2018-01-03	52.97	53.21	52.90	53.13	407658
2018-01-04	53.30	53.47	53.20	53.30	225724
2018-01-05	53.52	53.86	53.49	53.85	189060
2018-01-08	53.81	53.97	53.76	53.92	179466
2018-01-09	53.83	53.98	53.59	53.76	225728
2018-01-10	53.58	53.71	53.41	53.61	122332
2018-01-11	53.58	53.97	53.58	53.95	142677
2018-01-12	53.94	54.30	53.83	54.27	111048
2018-01-16	54.35	54.50	53.96	54.01	141707
2018-01-17	54.39	54.76	54.31	54.63	105885
2018-01-18	54.52	54.69	54.50	54.60	113741
2018-01-19	54.97	55.17	54.81	55.16	182853
2018-01-22	55.37	55.81	55.36	55.81	298509
2018-01-23	55.56	55.73	55.45	55.73	158644
2018-01-24	56.28	56.56	56.11	56.37	138302
2018-01-25	56.55	56.91	56.30	56.44	108413
2018-01-26	56.66	57.04	56.52	56.97	180676
2018-01-29	56.26	56.31	56.09	56.10	127992
2018-01-30	55.71	55.71	55.36	55.52	132656
2018-01-31	56.07	56.15	55.54	55.78	85085
2018-02-01	55.50	55.76	55.32	55.48	303868
2018-02-02	55.01	55.03	54.27	54.31	298196
2018-02-05	54.18	54.62	52.56	52.64	244194
2018-02-06	52.48	54.44	52.30	54.01	210621
2018-02-07	53.29	53.80	52.70	52.78	229318
2018-02-08	53.02	53.02	51.06	51.11	167194
2018-02-09	51.92	52.33	50.70	52.06	209157
2018-02-12	52.51	53.05	52.32	52.70	208106
2018-02-13	52.79	53.19	52.73	53.09	87726
2018-02-14	52.83	54.33	52.83	54.18	156318
2018-02-15	54.81	55.22	54.39	55.04	164310
2018-02-16	54.75	55.41	54.75	54.98	98147
2018-02-20	54.30	54.50	54.10	54.28	84786
2018-02-21	54.59	55.04	54.01	54.01	100452
2018-02-22	54.28	54.63	54.16	54.25	64929
2018-02-23	54.90	55.19	54.64	55.12	146847
2018-02-26	55.05	55.49	54.87	55.43	90346
2018-02-27	54.55	54.65	53.80	53.80	187466
2018-02-28	54.10	54.25	53.39	53.39	93279
2018-03-01	53.97	54.39	53.24	53.63	142169
2018-03-02	53.32	54.12	52.99	54.00	123840
2018-03-05	53.29	54.03	53.16	53.91	81451
2018-03-06	54.42	54.56	54.02	54.30	132358
2018-03-07	53.79	54.19	53.60	54.13	64480
2018-03-08	54.00	54.07	53.67	53.95	93835
2018-03-09	54.24	54.81	54.21	54.78	102050
2018-03-12	54.60	54.73	54.49	54.58	151286
2018-03-13	54.70	54.93	54.03	54.12	117672
2018-03-14	54.66	54.67	54.09	54.39	70352
2018-03-15	54.54	54.71	54.21	54.40	88336
2018-03-16	54.34	54.48	54.23	54.28	57987
2018-03-19	54.10	54.10	53.56	53.81	108818
2018-03-20	54.23	54.40	54.10	54.30	83700
2018-03-21	54.21	54.67	54.04	54.52	62170
2018-03-22	53.63	53.89	53.23	53.23	159023
2018-03-23	53.31	53.41	52.36	52.39	90504
2018-03-26	53.65	54.13	53.22	54.07	115859
2018-03-27	53.96	54.09	53.23	53.34	96364
2018-03-28	53.39	53.60	53.02	53.28	89762
2018-03-29	53.53	54.28	53.53	54.04	95697
2018-04-02	53.94	54.07	52.80	53.16	78915
2018-04-03	53.65	53.95	53.39	53.92	101038
2018-04-04	52.61	53.96	52.51	53.89	110513
2018-04-05	53.89	54.13	53.70	53.94	85290
2018-04-06	53.50	53.92	52.88	53.14	62759
2018-04-09	53.36	53.62	53.07	53.08	166836
2018-04-10	53.71	54.00	53.57	53.90	101437
2018-04-11	53.75	54.10	53.59	54.00	99794
2018-04-12	53.84	54.08	53.78	54.02	109781
2018-04-13	53.92	54.09	53.54	53.68	86638
2018-04-16	53.56	53.71	53.40	53.70	40738
2018-04-17	53.39	53.66	53.24	53.50	116235
2018-04-18	53.53	53.81	53.46	53.68	51829
2018-04-19	53.93	54.00	53.43	53.54	169693
2018-04-20	53.28	53.28	52.86	53.05	122129
2018-04-23	52.84	52.99	52.56	52.64	102700
2018-04-24	52.83	52.94	52.11	52.29	100485
2018-04-25	52.16	52.25	51.92	52.24	69181
2018-04-26	52.30	52.62	52.21	52.53	89754
2018-04-27	52.58	52.76	52.41	52.72	87185
2018-04-30	52.76	52.89	52.24	52.24	69528
2018-05-01	51.92	52.11	51.30	51.92	182381
2018-05-02	52.37	52.49	51.85	51.90	149462
2018-05-03	52.04	52.08	51.34	51.92	88650
2018-05-04	51.58	52.25	51.51	52.16	63094
2018-05-07	51.79	51.90	51.52	51.70	82166
2018-05-08	51.55	51.62	51.30	51.62	67076
2018-05-09	51.76	51.82	51.41	51.62	87189
2018-05-10	52.04	52.61	52.04	52.53	82482
2018-05-11	52.68	52.79	52.43	52.52	220784
2018-05-14	52.95	52.95	52.56	52.61	47471
2018-05-15	52.14	52.14	51.79	51.93	99056
2018-05-16	52.32	52.56	52.27	52.47	57447
2018-05-17	52.10	52.15	51.68	51.84	84517
2018-05-18	51.69	51.75	51.55	51.68	63975
2018-05-21	52.04	52.22	51.92	52.08	52000
2018-05-22	52.37	52.48	52.21	52.33	64439
2018-05-23	51.81	52.42	51.79	52.36	86673
2018-05-24	52.05	52.12	51.56	52.04	76805
2018-05-25	51.92	52.22	51.89	52.08	43278
2018-05-29	51.55	51.65	50.87	51.12	152652
2018-05-30	51.27	51.75	51.21	51.69	95284
2018-05-31	51.66	51.82	51.46	51.67	224875
2018-06-01	51.89	52.16	51.86	52.09	140130
2018-06-04	52.47	52.57	52.38	52.51	67664
2018-06-05	52.22	52.22	51.94	52.02	81487
2018-06-06	52.42	52.80	52.42	52.76	107045
2018-06-07	52.49	52.49	51.74	52.03	73403
2018-06-08	51.92	52.21	51.80	52.14	74179
2018-06-11	52.16	52.28	52.05	52.09	90951
2018-06-12	52.08	52.14	51.74	51.89	54493
2018-06-13	51.97	51.97	51.37	51.53	243694
2018-06-14	51.56	51.67	51.16	51.19	60503
2018-06-15	50.98	51.16	50.67	50.95	53296
2018-06-18	50.25	50.28	49.90	50.19	157990
2018-06-19	49.32	49.70	49.23	49.64	317370
2018-06-20	49.85	49.88	49.63	49.63	121228
2018-06-21	49.44	49.44	49.01	49.08	166513
2018-06-22	49.50	49.53	49.14	49.29	136331
2018-06-25	48.07	48.30	47.73	48.05	261539
2018-06-26	48.00	48.04	47.78	47.85	64809
2018-06-27	47.44	47.55	46.78	46.87	257084
2018-06-28	46.83	47.00	46.62	47.00	164198
2018-06-29	47.71	47.78	47.53	47.69	187536
2018-07-02	47.05	47.31	47.01	47.26	229490
2018-07-03	47.37	47.45	47.14	47.14	177642
2018-07-05	47.03	47.06	46.65	46.78	102178
2018-07-06	46.93	47.46	46.92	47.27	125295
2018-07-09	47.75	47.86	47.59	47.84	116985
2018-07-10	47.78	47.91	47.68	47.90	108083
2018-07-11	47.24	47.41	46.93	47.10	90811
2018-07-12	47.67	47.86	47.59	47.77	106477
2018-07-13	47.73	47.93	47.66	47.87	89915
2018-07-16	47.63	47.71	47.50	47.66	61584
2018-07-17	47.56	48.03	47.56	48.00	94720
2018-07-18	47.64	48.00	47.60	47.93	104384
2018-07-19	47.22	47.53	47.11	47.30	117858
2018-07-20	47.62	47.84	47.62	47.79	72265
2018-07-23	47.54	47.63	47.45	47.63	70267
2018-07-24	48.26	48.50	48.16	48.27	109652
2018-07-25	48.63	48.94	48.50	48.94	105118
2018-07-26	48.59	48.69	48.47	48.54	92963
2018-07-27	48.78	48.95	48.51	48.65	92695
2018-07-30	48.65	48.70	48.54	48.56	44474
2018-07-31	48.49	48.85	48.49	48.79	95810
2018-08-01	48.63	48.73	48.45	48.50	49636
2018-08-02	47.67	48.03	47.61	47.96	62686
2018-08-03	47.96	48.23	47.92	48.11	48916
2018-08-06	47.74	47.88	47.67	47.81	50232
2018-08-07	48.23	48.44	48.21	48.23	127806
2018-08-08	48.17	48.34	48.07	48.27	47692
2018-08-09	48.30	48.44	48.15	48.17	48775
2018-08-10	47.41	47.60	47.18	47.32	141355
2018-08-13	46.65	46.76	46.26	46.36	239750
2018-08-14	46.74	46.93	46.69	46.81	129989
2018-08-15	45.70	45.83	45.32	45.67	258551
2018-08-16	46.06	46.27	45.99	46.05	88604
2018-08-17	45.75	46.35	45.68	46.27	63383
2018-08-20	46.22	46.31	46.08	46.26	57988
2018-08-21	46.76	47.16	46.76	46.92	71833
2018-08-22	46.89	47.15	46.83	47.12	51224
2018-08-23	46.79	46.89	46.44	46.49	105321
2018-08-24	46.87	47.17	46.83	47.13	61465
2018-08-27	47.50	47.87	47.48	47.71	38390
2018-08-28	47.72	47.95	47.53	47.59	55192
2018-08-29	47.51	47.84	47.36	47.80	83408
2018-08-30	47.21	47.38	46.75	46.87	88056
2018-08-31	46.94	47.41	46.91	47.21	64373
2018-09-04	46.41	46.41	46.15	46.25	68719
2018-09-05	45.88	45.97	45.65	45.86	107633
2018-09-06	45.85	45.99	45.60	45.77	241315
2018-09-07	45.57	45.84	45.35	45.45	83792
2018-09-10	45.28	45.32	44.84	44.92	428236
2018-09-11	44.75	45.17	44.75	45.13	155123
2018-09-12	44.87	45.47	44.84	45.28	62064
2018-09-13	45.70	45.95	45.57	45.74	70513
2018-09-14	45.86	45.94	45.56	45.73	83798
2018-09-17	45.55	45.70	45.41	45.43	101086
2018-09-18	45.62	45.92	45.62	45.82	71010
2018-09-19	46.10	46.32	46.10	46.25	135673
2018-09-20	46.40	46.60	46.27	46.55	91261
2018-09-21	46.61	46.80	46.57	46.71	59074
2018-09-24	46.41	46.41	46.19	45.46	66190
2018-09-25	45.54	45.66	45.50	45.62	39161
2018-09-26	45.60	45.99	45.48	45.52	110744
2018-09-27	45.62	45.87	45.62	45.73	179485
2018-09-28	45.67	45.81	45.54	45.65	137840
2018-10-01	45.89	45.89	45.61	45.67	94453
2018-10-02	45.29	45.48	45.13	45.30	98743
2018-10-03	45.29	45.34	44.64	44.70	106331
2018-10-04	44.43	44.47	43.80	44.00	178397
2018-10-05	43.83	43.86	43.31	43.55	77306
2018-10-08	43.25	43.55	43.10	43.51	100199
2018-10-09	43.12	43.48	43.10	43.36	151089
2018-10-10	43.09	43.09	42.09	42.10	253696
2018-10-11	41.67	41.90	41.11	41.37	217891
2018-10-12	42.33	42.34	41.74	42.15	159126
2018-10-15	42.06	42.21	41.95	41.99	68153
2018-10-16	42.42	42.94	42.34	42.88	133758
2018-10-17	42.53	42.66	42.25	42.38	76059
2018-10-18	41.97	42.05	41.34	41.42	125171
2018-10-19	41.73	41.99	41.64	41.83	254137
2018-10-22	42.32	42.39	42.06	42.13	129456
2018-10-23	41.20	41.89	41.01	41.76	91677
2018-10-24	41.67	41.74	40.65	40.69	89702
2018-10-25	41.00	41.53	40.85	41.28	102869
2018-10-26	40.63	41.20	40.47	40.84	239570
2018-10-29	41.01	41.02	39.79	40.12	186727
2018-10-30	40.39	40.86	40.39	40.84	112156
2018-10-31	41.17	41.29	40.95	41.04	291511
2018-11-01	41.80	42.48	41.64	42.41	111391
2018-11-02	42.76	42.87	42.19	42.51	106760
2018-11-05	42.58	42.85	42.57	42.81	59618
2018-11-06	42.54	42.67	42.32	42.52	132000
2018-11-07	43.07	43.43	42.91	43.39	111861
2018-11-08	42.83	43.02	42.33	42.48	118076
2018-11-09	42.16	42.19	41.82	42.04	78971
2018-11-12	41.93	41.93	41.47	41.54	77938
2018-11-13	41.86	42.23	41.71	41.97	62085
2018-11-14	42.24	42.38	41.80	42.01	93716
2018-11-15	42.27	43.15	42.27	43.01	81280
2018-11-16	42.64	43.33	42.64	43.20	84437
2018-11-19	42.94	43.12	42.60	42.74	77571
2018-11-20	42.14	42.25	41.78	41.87	451496
2018-11-21	42.66	42.97	42.65	42.65	92579
2018-11-23	42.12	42.32	42.11	42.13	32146
2018-11-26	42.59	42.74	42.33	42.47	63853
2018-11-27	42.39	42.71	42.34	42.71	109959
2018-11-28	42.97	43.69	42.74	43.68	177375
2018-11-29	43.31	43.59	43.20	43.35	99614
2018-11-30	43.19	43.32	43.05	43.28	86775
2018-12-03	44.29	44.39	43.98	44.15	99294
2018-12-04	44.24	44.41	43.46	43.49	183315
2018-12-06	42.51	43.37	42.47	43.26	537900
2018-12-07	43.10	43.39	42.38	42.44	114222
2018-12-10	42.26	42.41	41.77	42.22	178946
2018-12-11	42.66	42.72	42.16	42.47	102571
2018-12-12	42.97	43.27	42.93	43.00	124011
2018-12-13	43.09	43.28	42.94	43.05	96626
2018-12-14	42.59	42.89	42.53	42.60	84746
2018-12-17	42.44	42.59	42.01	42.08	188912
2018-12-18	42.27	42.53	42.17	42.28	216758
2018-12-19	42.42	42.81	41.44	41.72	246997
2018-12-20	42.27	42.49	41.87	42.15	361041
2018-12-21	42.04	42.29	41.54	41.34	280783
2018-12-24	41.35	41.74	41.19	41.22	98017
2018-12-26	41.20	41.87	41.04	41.87	220569
2018-12-27	41.34	41.76	41.11	41.76	257613
2018-12-28	42.00	42.17	41.83	41.92	200717
2018-12-31	42.25	42.34	41.83	41.89	312791
2019-01-02	41.65	42.15	41.65	42.15	153764
2019-01-03	41.75	41.78	41.38	41.50	117309
2019-01-04	41.98	42.79	41.98	42.72	135357
2019-01-07	42.72	42.92	42.56	42.72	69528
2019-01-08	42.75	42.93	42.59	42.83	61652
2019-01-09	43.06	43.49	43.03	43.32	129519
2019-01-10	43.28	43.85	43.28	43.81	210004
2019-01-11	43.54	43.76	43.46	43.72	77508
2019-01-14	43.30	43.75	43.30	43.56	146284
2019-01-15	43.74	43.98	43.70	43.85	89366
2019-01-16	44.11	44.50	44.11	44.40	216134
2019-01-17	43.92	44.47	43.92	44.34	174680
2019-01-18	44.43	44.57	44.35	44.51	114104
2019-01-22	44.02	44.15	43.70	43.85	132685
2019-01-23	44.40	44.51	44.21	44.50	75953
2019-01-24	44.58	44.97	44.58	44.89	147424
2019-01-25	45.13	45.43	45.13	45.33	306023
2019-01-28	44.82	45.06	44.75	45.05	140282
2019-01-29	45.12	45.18	44.97	45.05	75835
2019-01-30	45.28	46.03	45.09	45.91	91781
2019-01-31	46.14	46.36	46.05	46.29	124584
2019-02-01	46.02	46.21	46.01	46.13	72132
2019-02-04	46.00	46.35	45.95	46.24	106476
2019-02-05	46.37	46.89	46.30	46.84	215072
2019-02-06	46.75	46.75	46.25	46.38	256578
2019-02-07	46.12	46.26	45.64	46.04	75544
2019-02-08	45.93	46.02	45.71	45.96	478851
2019-02-11	45.78	45.80	45.60	45.66	53431
2019-02-12	45.90	46.09	45.87	45.96	93708
2019-02-13	46.00	46.06	45.65	45.74	156357
2019-02-14	45.58	46.03	45.50	45.90	101938
2019-02-15	45.87	46.03	45.82	46.03	93662
2019-02-19	45.88	46.50	45.88	46.36	163470
2019-02-20	46.53	46.79	46.45	46.55	129227
2019-02-21	46.49	46.49	46.27	46.45	90003
2019-02-22	46.75	47.00	46.69	46.82	94730
2019-02-25	47.33	47.58	47.27	47.31	75320
2019-02-26	47.07	47.32	47.02	47.21	56682
2019-02-27	46.92	46.99	46.70	46.83	50443
2019-02-28	46.60	46.60	46.25	46.37	48693
2019-03-01	46.68	46.71	46.44	46.56	91577
2019-03-04	46.91	46.91	46.38	46.66	101283
2019-03-05	46.87	47.15	46.80	47.07	57654
2019-03-06	47.13	47.13	46.80	46.80	38157
2019-03-07	46.59	46.65	46.06	46.12	90211
2019-03-08	45.87	46.04	45.80	46.04	83909
2019-03-11	46.40	46.76	46.40	46.73	98018
2019-03-12	46.76	46.97	46.76	46.85	73857
2019-03-13	47.01	47.07	46.92	46.99	76677
2019-03-14	46.79	46.79	46.62	46.70	78278
2019-03-15	47.15	47.40	47.06	47.36	105437
2019-03-18	47.68	47.82	47.59	47.79	113684
2019-03-19	47.86	47.92	47.70	47.77	98131
2019-03-20	47.64	48.21	47.42	47.91	88253
2019-03-21	47.73	47.89	47.59	47.89	103724
2019-03-22	47.24	47.38	46.60	46.64	81669
2019-03-25	46.65	47.00	46.59	46.72	51286
2019-03-26	46.84	47.00	46.71	46.89	40139
2019-03-27	46.67	46.80	46.37	46.52	91819
2019-03-28	46.54	46.70	46.34	46.64	50420
2019-03-29	47.10	47.21	46.97	47.11	49695
2019-04-01	47.78	48.02	47.71	47.94	146928
2019-04-02	47.91	47.95	47.62	47.78	79530
2019-04-03	48.04	48.38	48.04	48.13	108947
2019-04-04	48.15	48.49	48.12	48.46	106807
2019-04-05	48.50	48.72	48.42	48.65	114777
2019-04-08	48.42	48.62	48.36	48.53	125952
2019-04-09	48.60	48.63	48.47	48.49	69171
2019-04-10	48.73	48.88	48.71	48.79	102866
2019-04-11	48.43	48.47	48.17	48.23	51819
2019-04-12	48.68	48.78	48.56	48.65	50120
2019-04-15	48.51	48.51	48.33	48.43	70740
2019-04-16	48.59	48.76	48.58	48.67	86548
2019-04-17	48.98	48.98	48.69	48.75	69790
2019-04-18	48.59	48.67	48.39	48.62	180925
2019-04-22	48.43	48.54	48.36	48.52	61742
2019-04-23	48.22	48.39	48.13	48.37	382756
2019-04-24	48.18	48.25	47.79	47.92	95263
2019-04-25	47.63	47.80	47.47	47.73	100311
2019-04-26	47.76	47.98	47.71	47.87	85551
2019-04-29	47.64	47.73	47.55	47.58	108755
2019-04-30	47.66	47.84	47.50	47.81	233665
2019-05-01	47.81	48.15	47.41	47.41	243803
2019-05-02	47.59	47.69	47.28	47.51	94708
2019-05-03	47.89	48.09	47.86	48.05	73858
2019-05-06	46.67	47.06	46.62	47.05	87909
2019-05-07	46.72	46.74	46.22	46.43	110892
2019-05-08	46.53	46.72	46.40	46.42	97455
2019-05-09	45.66	46.04	45.33	45.87	222583
2019-05-10	46.05	46.38	45.68	46.29	56915
2019-05-13	44.96	44.96	44.51	44.60	111491
2019-05-14	45.07	45.22	45.01	45.05	114128
2019-05-15	44.91	45.44	44.91	45.32	71697
2019-05-16	45.24	45.52	45.06	45.15	55750
2019-05-17	44.33	44.51	44.10	44.21	58164
2019-05-20	44.01	44.12	43.90	43.98	128880
2019-05-21	44.30	44.47	44.17	44.45	48547
2019-05-22	44.40	44.45	44.28	44.32	64332
2019-05-23	43.76	43.85	43.57	43.80	109304
2019-05-24	44.04	44.16	43.76	43.86	58329
2019-05-28	44.33	44.38	44.07	44.14	60531
2019-05-29	44.08	44.42	44.03	44.39	57907
2019-05-30	44.47	44.69	44.47	44.59	52446
2019-05-31	44.54	44.98	44.51	44.92	134356
2019-06-03	45.06	45.18	44.93	45.08	97796
2019-06-04	44.98	45.27	44.82	45.23	56108
2019-06-05	45.22	45.26	44.95	45.06	58343
2019-06-06	44.95	45.10	44.88	45.03	47433
2019-06-07	45.21	45.68	45.21	45.35	86239
2019-06-10	45.61	45.83	45.60	45.68	43452
2019-06-11	46.09	46.20	45.96	46.01	225679
2019-06-12	45.68	45.74	45.50	45.56	53775
2019-06-13	45.74	45.83	45.53	45.68	110199
2019-06-14	45.44	45.44	45.25	45.29	41070
2019-06-17	45.32	45.47	45.30	45.30	55811
2019-06-18	45.68	46.28	45.68	46.21	77487
2019-06-19	46.22	46.69	46.17	46.56	45763
2019-06-20	47.34	47.46	46.98	47.22	57547
2019-06-21	47.05	47.14	46.95	46.35	56079
2019-06-24	46.38	46.47	46.26	46.37	92068
2019-06-25	46.28	46.45	46.14	46.22	579494
2019-06-26	46.44	46.79	46.44	46.64	897333
2019-06-27	46.85	47.02	46.78	46.94	984588
2019-06-28	47.07	47.12	46.90	47.05	168501
2019-07-01	47.70	47.79	47.29	47.40	260580
2019-07-02	47.48	47.58	47.41	47.58	178151
2019-07-03	47.45	47.62	47.45	47.61	324154
2019-07-05	47.35	47.36	47.09	47.32	164976
2019-07-08	47.07	47.19	47.02	47.17	196272
2019-07-09	46.85	47.08	46.85	47.04	212811
2019-07-10	47.40	47.56	47.32	47.44	411063
2019-07-11	47.58	47.58	47.31	47.36	312012
2019-07-12	47.50	47.59	47.35	47.56	82887
2019-07-15	47.58	47.66	47.54	47.60	281309
2019-07-16	47.60	47.71	47.47	47.50	191058
2019-07-17	47.51	47.62	47.39	47.55	233390
2019-07-18	47.46	47.84	47.46	47.78	244062
2019-07-19	47.85	47.86	47.42	47.50	296550
2019-07-22	47.59	47.67	47.50	47.52	291348
2019-07-23	47.53	47.64	47.26	47.33	310261
2019-07-24	47.33	47.50	47.33	47.44	233713
2019-07-25	47.27	47.32	46.97	47.08	176589
2019-07-26	47.18	47.29	47.08	47.25	138536
2019-07-29	47.02	47.10	46.86	47.08	129520
2019-07-30	46.78	46.91	46.55	46.74	237776
2019-07-31	46.81	46.96	46.10	46.38	429102
2019-08-01	46.26	46.55	45.36	45.42	277027
2019-08-02	45.33	45.40	44.94	45.05	318237
2019-08-05	43.92	43.99	43.34	43.45	285038
2019-08-06	44.24	44.40	43.90	44.09	1634540
2019-08-07	43.79	44.42	43.62	44.36	570925
2019-08-08	44.65	45.03	44.60	44.95	439305
2019-08-09	44.61	44.70	44.30	44.58	349596
2019-08-12	44.06	44.31	43.99	44.11	101755
2019-08-13	43.87	44.95	43.86	44.63	122146
2019-08-14	43.90	43.98	43.52	43.59	410569
2019-08-15	43.83	43.95	43.60	43.84	762772
2019-08-16	44.09	44.28	44.03	44.25	303238
2019-08-19	44.72	44.75	44.35	44.37	81392
2019-08-20	44.37	44.51	44.27	44.40	217157
2019-08-21	44.83	45.02	44.80	44.91	481517
2019-08-22	44.68	44.78	44.49	44.51	254418
2019-08-23	44.33	44.68	43.74	43.84	568107
2019-08-26	44.03	44.03	43.85	43.97	360951
2019-08-27	44.21	44.34	44.01	44.04	328350
2019-08-28	43.87	44.13	43.79	44.10	135666
2019-08-29	44.31	44.49	44.18	44.38	103927
2019-08-30	44.62	44.64	44.35	44.51	497617
2019-09-03	44.49	44.66	44.47	44.63	156359
2019-09-04	45.09	45.33	45.07	45.26	256525
2019-09-05	45.59	45.73	45.51	45.52	288320
2019-09-06	45.71	45.80	45.62	45.64	165679
2019-09-09	45.71	45.72	45.52	45.61	135409
2019-09-10	45.63	45.83	45.54	45.76	160137
2019-09-11	45.80	46.03	45.77	46.00	214342
2019-09-12	46.39	46.67	46.29	46.44	171383
2019-09-13	46.72	46.87	46.68	46.68	195120
2019-09-16	46.38	46.57	46.30	46.34	113755
2019-09-17	45.95	46.35	45.94	46.29	76127
2019-09-18	46.16	46.24	45.85	46.17	141647
2019-09-19	46.13	46.30	45.95	46.05	101865
2019-09-20	46.13	46.17	45.71	45.83	160679
2019-09-23	45.71	45.97	45.71	45.12	185332
2019-09-24	45.01	45.04	44.64	44.70	144032
2019-09-25	44.43	44.71	44.28	44.63	188752
2019-09-26	44.65	44.65	44.36	44.55	481345
2019-09-27	44.52	44.55	43.97	44.11	216833
2019-09-30	44.31	44.52	44.25	44.30	193274
2019-10-01	44.27	44.27	43.98	44.02	246020
2019-10-02	44.00	44.03	43.81	43.95	368082
2019-10-03	44.09	44.47	44.07	44.39	185810
2019-10-04	44.40	44.74	44.33	44.70	169363
2019-10-07	44.59	44.65	44.38	44.45	147960
2019-10-08	44.27	44.35	44.14	44.19	221872
2019-10-09	44.45	44.56	44.35	44.43	345551
2019-10-10	44.43	44.82	44.43	44.74	184568
2019-10-11	45.16	45.50	45.16	45.21	237338
2019-10-14	45.20	45.27	45.11	45.13	271816
2019-10-15	45.08	45.32	45.04	45.21	114715
2019-10-16	45.16	45.41	45.10	45.37	108682
2019-10-17	45.55	45.68	45.49	45.49	199675
2019-10-18	45.58	45.68	45.43	45.58	387018
2019-10-21	45.62	45.92	45.57	45.89	237385
2019-10-22	45.86	46.09	45.85	45.91	144022
2019-10-23	45.75	45.97	45.74	45.90	132986
2019-10-24	45.97	45.97	45.73	45.82	168155
2019-10-25	45.73	45.89	45.62	45.87	486771
2019-10-28	45.90	46.10	45.88	46.05	223677
2019-10-29	45.76	45.88	45.71	45.78	126538
2019-10-30	45.48	45.74	45.29	45.71	101089
2019-10-31	45.51	45.51	45.29	45.49	252187
2019-11-01	45.69	45.91	45.65	45.89	208437
2019-11-04	46.28	46.45	46.15	46.15	139363
2019-11-05	46.43	46.43	46.17	46.29	177846
2019-11-06	46.27	46.29	46.07	46.19	177749
2019-11-07	46.42	46.57	46.36	46.42	146013
2019-11-08	46.15	46.29	46.10	46.15	145411
2019-11-11	45.62	45.81	45.50	45.75	98103
2019-11-12	45.64	45.64	45.35	45.41	273105
2019-11-13	45.14	45.28	45.10	45.26	112457
2019-11-14	45.08	45.24	45.01	45.18	104554
2019-11-15	45.42	45.57	45.37	45.51	165087
2019-11-18	45.48	45.63	45.41	45.50	167902
2019-11-19	45.78	45.78	45.50	45.66	125509
2019-11-20	45.53	45.69	45.31	45.47	163971
2019-11-21	45.48	45.53	45.34	45.53	296734
2019-11-22	45.56	45.56	45.33	45.44	328942
2019-11-25	45.71	45.93	45.71	45.86	162476
2019-11-26	45.68	45.84	45.61	45.80	171244
2019-11-27	45.75	45.87	45.72	45.77	113995
2019-11-29	45.41	45.56	45.35	45.41	112680
2019-12-02	45.41	45.41	45.20	45.29	134225
2019-12-03	45.07	45.21	44.92	45.19	177900
2019-12-04	45.45	45.51	45.38	45.47	186801
2019-12-05	45.44	45.59	45.39	45.54	106019
2019-12-06	45.68	45.77	45.64	45.74	167456
2019-12-09	45.63	45.77	45.56	45.58	184362
2019-12-10	45.63	45.73	45.52	45.66	135679
2019-12-11	45.85	46.20	45.82	46.10	387117
2019-12-12	46.13	46.87	46.13	46.78	187554
2019-12-13	46.68	47.00	46.54	46.60	265108
2019-12-16	47.09	47.30	47.09	47.18	150194
2019-12-17	47.30	47.47	47.28	47.41	162155
2019-12-18	47.55	47.64	47.37	47.64	676248
2019-12-19	47.51	47.68	47.46	47.64	208039
2019-12-20	47.62	47.63	47.46	47.53	324960
2019-12-23	46.97	47.08	46.91	47.08	460574
2019-12-24	47.02	47.15	47.02	47.07	96956
2019-12-26	47.39	47.52	47.39	47.52	210236
2019-12-27	47.65	47.69	47.50	47.69	278985
2019-12-30	47.78	47.83	47.50	47.54	158228
2019-12-31	47.65	47.85	47.61	47.82	135605
2020-01-02	48.11	48.45	48.11	48.43	171941
2020-01-03	47.75	47.93	47.64	47.69	141514
2020-01-06	47.11	47.41	47.11	47.37	164753
2020-01-07	47.28	47.37	47.23	47.34	126687
2020-01-08	47.12	47.58	47.05	47.33	209925
2020-01-09	47.59	47.60	47.46	47.55	173547
2020-01-10	47.74	47.81	47.60	47.62	151470
2020-01-13	47.87	48.27	47.73	48.27	225734
2020-01-14	48.07	48.24	48.06	48.19	145748
2020-01-15	48.19	48.24	47.79	47.87	1402628
2020-01-16	48.08	48.29	48.08	48.26	233204
2020-01-17	48.27	48.46	48.22	48.44	158617
2020-01-21	47.50	47.66	47.32	47.40	184674
2020-01-22	47.71	47.77	47.59	47.66	203189
2020-01-23	47.13	47.40	46.80	47.35	140813
2020-01-24	47.42	47.42	46.84	47.07	194362
2020-01-27	45.45	45.88	45.35	45.65	206860
2020-01-28	45.68	45.81	45.50	45.75	129408
2020-01-29	45.92	46.00	45.74	45.78	147257
2020-01-30	44.82	45.08	44.45	45.07	285346
2020-01-31	44.50	44.53	44.04	44.24	358817
2020-02-03	44.10	44.24	44.03	44.09	463098
2020-02-04	45.11	45.25	45.02	45.07	155612
2020-02-05	45.70	45.70	45.32	45.38	121312
2020-02-06	45.71	45.74	45.42	45.46	125519
2020-02-07	45.00	45.04	44.74	44.81	145558
2020-02-10	44.75	44.98	44.71	44.94	124493
2020-02-11	45.39	45.61	45.33	45.46	203287
2020-02-12	45.67	45.89	45.67	45.88	578543
2020-02-13	45.45	45.50	45.17	45.21	1483894
2020-02-14	45.53	45.58	45.16	45.39	159159
2020-02-18	45.09	45.22	45.05	45.15	278188
2020-02-19	45.30	45.39	45.22	45.29	104359
2020-02-20	44.90	44.98	44.49	44.66	253597
2020-02-21	44.60	44.82	44.46	44.63	222944
2020-02-24	42.97	43.33	42.90	43.08	333652
2020-02-25	43.58	43.58	42.69	42.71	1105449
2020-02-26	43.36	43.68	43.14	43.24	1047983
2020-02-27	42.64	42.75	42.00	42.03	523743
2020-02-28	40.90	41.68	40.56	41.68	1770591
2020-03-02	41.92	42.71	41.70	42.71	586665
2020-03-03	42.78	43.44	42.30	42.62	456459
2020-03-04	43.03	43.08	42.70	43.05	351444
2020-03-05	42.62	42.89	42.04	42.17	273040
2020-03-06	41.55	41.76	41.37	41.68	407854
2020-03-09	39.30	39.96	38.00	39.16	394929
2020-03-10	40.41	40.79	39.72	40.75	2173813
2020-03-11	39.77	39.97	38.82	39.21	653652
2020-03-12	35.88	35.95	34.27	34.95	788282
2020-03-13	37.16	37.34	34.87	36.80	903808
2020-03-16	32.29	33.77	31.77	32.00	838834
2020-03-17	32.83	33.70	32.12	33.50	817182
2020-03-18	30.98	31.81	30.20	30.81	603588
2020-03-19	29.80	30.28	29.42	29.83	889404
2020-03-20	31.35	31.49	30.06	30.22	827156
2020-03-23	29.94	29.99	29.07	29.37	1017965
2020-03-24	30.75	31.25	30.65	31.04	713702
2020-03-25	31.85	32.86	31.55	32.40	1069400
2020-03-26	32.73	33.91	32.73	33.87	413733
2020-03-27	32.24	32.68	32.02	32.13	458120
2020-03-30	32.43	32.98	32.13	32.94	1489073
2020-03-31	32.80	33.45	32.80	33.03	372918
2020-04-01	32.43	32.63	31.85	31.95	486271
2020-04-02	32.41	32.96	32.34	32.83	221148
2020-04-03	32.70	32.84	31.99	32.16	227617
2020-04-06	33.25	33.83	33.21	33.73	389763
2020-04-07	34.82	34.91	33.95	34.05	334715
2020-04-08	34.32	34.65	34.08	34.58	470305
2020-04-09	34.93	35.30	34.54	34.65	529690
2020-04-13	34.78	34.91	34.47	34.80	360957
2020-04-14	35.52	35.88	35.43	35.72	437517
2020-04-15	35.01	35.13	34.79	34.91	1117645
2020-04-16	35.26	35.33	34.88	34.99	2024656
2020-04-17	35.79	35.98	35.43	35.66	935855
2020-04-20	35.42	35.81	35.41	35.50	793901
2020-04-21	34.63	34.86	34.42	34.49	297249
2020-04-22	35.26	35.33	35.11	35.11	232123
2020-04-23	35.40	35.80	35.22	35.26	178692
2020-04-24	35.22	35.31	34.92	35.23	192744
2020-04-27	35.73	36.01	35.65	36.01	185645
2020-04-28	36.31	36.42	36.05	36.11	276934
2020-04-29	36.71	37.14	36.70	37.00	196523
2020-04-30	36.89	37.03	36.20	36.36	240252
2020-05-01	35.56	35.73	35.09	35.21	314452
2020-05-04	35.64	35.98	35.52	35.93	322120
2020-05-05	36.21	36.37	36.05	36.10	194297
2020-05-06	36.17	36.17	35.87	35.93	317694
2020-05-07	36.25	36.44	36.14	36.23	527515
2020-05-08	36.61	36.97	36.60	36.81	364598
2020-05-11	36.47	36.71	36.40	36.55	600775
2020-05-12	36.70	36.94	36.35	36.35	312696
2020-05-13	36.62	36.69	36.02	36.21	275363
2020-05-14	35.58	36.29	35.47	36.28	328655
2020-05-15	35.83	36.03	35.65	35.90	191437
2020-05-18	36.45	37.11	36.45	36.97	317146
2020-05-19	36.82	37.00	36.65	36.69	195956
2020-05-20	37.14	37.25	36.95	37.10	138513
2020-05-21	37.08	37.26	36.87	37.04	188716
2020-05-22	36.60	36.68	36.35	36.56	159741
2020-05-26	37.55	37.72	37.31	37.36	221620
2020-05-27	37.53	37.57	37.22	37.50	264936
2020-05-28	37.52	37.72	37.21	37.22	360018
2020-05-29	37.40	37.63	37.00	37.59	296744
2020-06-01	37.95	38.46	37.92	38.46	168397
2020-06-02	38.94	39.44	38.94	39.33	197056
2020-06-03	39.80	40.28	39.80	40.15	255753
2020-06-04	39.75	39.91	39.44	39.64	217490
2020-06-05	40.64	41.05	40.64	40.82	217196
2020-06-08	40.80	41.28	40.68	41.28	158963
2020-06-09	40.63	40.99	40.49	40.77	335275
2020-06-10	40.87	41.13	40.64	40.89	170518
2020-06-11	39.71	39.87	38.83	38.89	257452
2020-06-12	39.74	39.84	39.15	39.65	220741
2020-06-15	38.80	39.53	38.71	39.38	181081
2020-06-16	40.09	40.09	39.15	39.44	182782
2020-06-17	39.76	40.03	39.75	39.86	279053
2020-06-18	39.81	40.08	39.78	39.94	89559
2020-06-19	40.34	40.34	39.80	39.94	119940
2020-06-22	40.10	40.46	40.07	39.76	193442
2020-06-23	39.88	40.04	39.74	39.77	221070
2020-06-24	39.48	39.54	38.94	39.11	153201
2020-06-25	38.98	39.40	38.97	39.31	195693
2020-06-26	39.32	39.33	38.86	39.03	155038
2020-06-29	39.01	39.19	38.90	39.19	238280
2020-06-30	39.11	39.17	38.87	39.01	145215
2020-07-01	39.40	39.76	39.37	39.69	203321
2020-07-02	40.40	40.66	40.34	40.44	181417
2020-07-06	41.53	41.93	41.53	41.83	146218
2020-07-07	41.17	41.50	41.12	41.14	193152
2020-07-08	41.47	41.81	41.38	41.77	123695
2020-07-09	41.85	41.90	41.29	41.51	135221
2020-07-10	41.28	41.28	41.01	41.11	140192
2020-07-13	41.65	41.93	41.17	41.24	1485435
2020-07-14	40.83	41.45	40.83	41.31	146092
2020-07-15	41.47	41.67	41.38	41.43	237552
2020-07-16	40.92	41.20	40.92	41.12	240187
2020-07-17	41.27	41.32	41.06	41.24	126846
2020-07-20	41.50	41.79	41.42	41.79	144233
2020-07-21	41.96	42.03	41.75	41.75	156830
2020-07-22	41.83	41.93	41.64	41.78	168364
2020-07-23	41.72	41.92	41.42	41.48	121656
2020-07-24	41.08	41.33	40.97	41.26	370018
2020-07-27	41.35	41.57	41.30	41.49	144102
2020-07-28	41.31	41.31	40.98	41.02	167043
2020-07-29	41.42	41.62	41.39	41.50	188169
2020-07-30	41.24	41.39	40.94	41.33	134653
2020-07-31	41.40	41.40	40.89	41.16	131286
2020-08-03	41.30	41.47	41.19	41.30	177830
2020-08-04	41.45	41.78	41.45	41.74	206740
2020-08-05	42.10	42.42	42.10	42.19	145956
2020-08-06	42.00	42.36	41.99	42.32	184689
2020-08-07	41.88	42.12	41.84	42.02	82350
2020-08-10	42.07	42.24	41.96	42.19	172044
2020-08-11	42.26	42.43	42.02	42.09	204339
2020-08-12	42.46	42.59	42.41	42.41	221189
2020-08-13	42.31	42.45	42.19	42.27	110834
2020-08-14	42.30	42.56	42.30	42.45	120363
2020-08-17	42.67	42.88	42.67	42.75	107140
2020-08-18	42.62	42.72	42.43	42.66	130278
2020-08-19	42.65	42.71	42.38	42.43	112038
2020-08-20	41.51	42.07	41.44	42.00	114701
2020-08-21	42.08	42.29	42.00	42.17	154968
2020-08-24	42.72	42.72	42.41	42.54	136831
2020-08-25	42.69	42.86	42.59	42.79	109018
2020-08-26	42.82	42.88	42.76	42.77	137040
2020-08-27	42.74	42.86	42.23	42.44	118901
2020-08-28	42.77	43.11	42.77	43.09	79440
2020-08-31	42.35	42.53	42.15	42.38	138716
2020-09-01	42.70	42.81	42.62	42.74	106701
2020-09-02	42.84	42.90	42.51	42.90	212752
2020-09-03	42.72	42.78	42.13	42.24	261912
2020-09-04	42.58	42.73	42.09	42.50	132152
2020-09-08	41.98	42.37	41.98	42.01	101746
2020-09-09	42.44	42.70	42.40	42.53	82255
2020-09-10	42.46	42.52	41.87	41.87	66416
2020-09-11	42.09	42.25	41.87	41.99	95238
2020-09-14	42.47	42.71	42.47	42.66	204320
2020-09-15	43.03	43.16	42.90	42.99	232386
2020-09-16	43.06	43.25	42.92	42.93	124517
2020-09-17	42.82	43.20	42.82	43.18	77090
2020-09-18	43.17	43.27	42.93	43.04	124449
2020-09-21	42.25	42.43	41.84	41.77	114129
2020-09-22	41.56	41.56	41.11	41.38	111899
2020-09-23	41.17	41.17	40.49	40.49	275059
2020-09-24	39.99	40.53	39.90	40.24	396655
2020-09-25	40.03	40.30	39.76	40.29	258737
2020-09-28	40.86	40.95	40.64	40.82	248136
2020-09-29	40.74	41.06	40.74	40.90	170883
2020-09-30	41.02	41.42	41.02	41.35	185524
2020-10-01	41.61	41.93	41.54	41.76	141716
2020-10-02	41.26	41.74	41.26	41.43	141090
2020-10-05	41.66	42.03	41.66	41.92	174758
2020-10-06	42.11	42.34	41.87	41.96	135631
2020-10-07	42.30	42.61	42.30	42.37	115837
2020-10-08	42.53	42.83	42.45	42.62	86082
2020-10-09	42.75	43.15	42.69	42.92	94052
2020-10-12	42.82	42.98	42.65	42.87	159571
2020-10-13	42.75	42.75	42.51	42.69	101670
2020-10-14	42.59	42.87	42.53	42.53	144070
2020-10-15	42.09	42.44	42.09	42.41	82406
2020-10-16	42.37	42.56	42.35	42.37	96887
2020-10-19	42.46	42.62	42.25	42.29	96751
2020-10-20	42.40	42.80	42.40	42.57	114086
2020-10-21	42.72	42.95	42.71	42.78	156478
2020-10-22	42.86	42.98	42.65	42.92	153635
2020-10-23	42.95	43.15	42.72	43.13	125829
2020-10-26	42.51	42.61	42.15	42.35	142306
2020-10-27	42.38	42.41	42.21	42.29	126117
2020-10-28	41.67	41.75	41.35	41.37	196703
2020-10-29	41.41	41.60	41.26	41.44	112339
2020-10-30	41.19	41.23	40.87	41.04	93143
2020-11-02	41.39	41.45	41.13	41.42	140104
2020-11-03	41.82	42.00	41.75	41.82	129329
2020-11-04	42.14	42.82	42.14	42.64	133872
2020-11-05	43.16	43.51	43.15	43.40	146725
2020-11-06	43.21	43.63	43.21	43.48	82823
2020-11-09	44.65	44.68	44.00	44.00	123173
2020-11-10	44.00	44.28	43.94	44.06	100584
2020-11-11	44.18	44.40	44.12	44.24	132449
2020-11-12	44.13	44.36	43.95	44.04	139844
2020-11-13	44.32	44.54	44.26	44.51	75397
2020-11-16	44.97	45.12	44.80	44.99	132646
2020-11-17	44.87	45.13	44.78	45.05	133139
2020-11-18	45.24	45.35	45.04	45.05	128564
2020-11-19	45.05	45.19	45.00	45.14	160618
2020-11-20	45.22	45.40	45.21	45.31	117917
2020-11-23	45.58	45.66	45.30	45.42	138210
2020-11-24	45.54	45.84	45.45	45.80	139177
2020-11-25	45.59	45.74	45.43	45.67	99028
2020-11-27	46.00	46.35	46.00	46.15	54893
2020-11-30	45.88	46.00	45.67	45.72	119281
2020-12-01	46.13	46.37	45.99	46.16	164754
2020-12-02	46.21	46.48	46.21	46.39	118051
2020-12-03	46.82	47.00	46.75	46.80	106479
2020-12-04	46.92	47.18	46.92	47.16	149547
2020-12-07	47.01	47.15	46.90	47.04	116388
2020-12-08	46.91	47.03	46.85	47.03	144631
2020-12-09	47.04	47.08	46.55	46.74	154921
2020-12-10	46.65	47.14	46.65	47.06	104508
2020-12-11	46.88	46.98	46.68	46.89	104072
2020-12-14	47.18	47.19	46.91	46.91	112130
2020-12-15	47.08	47.42	47.03	47.37	110748
2020-12-16	47.42	47.67	47.42	47.62	127114
2020-12-17	47.70	47.71	47.61	47.71	169522
2020-12-18	47.71	47.77	47.59	47.22	113081
2020-12-21	46.18	46.62	46.12	46.51	229418
2020-12-22	46.09	46.13	45.90	45.90	116025
2020-12-23	46.30	46.50	46.27	46.44	202598
2020-12-24	46.72	46.86	46.63	46.75	159944
2020-12-28	47.29	47.47	47.18	47.35	219358
2020-12-29	47.62	47.62	47.32	47.46	159588
2020-12-30	47.58	47.83	47.58	47.78	196012
2020-12-31	47.87	47.87	47.49	47.72	113792
2021-01-04	48.36	48.58	47.86	47.96	204806
2021-01-05	48.20	48.61	48.20	48.52	143258
2021-01-06	48.25	48.66	48.11	48.38	163183
2021-01-07	48.44	48.74	48.44	48.62	169405
2021-01-08	48.86	49.02	48.63	49.01	153705
2021-01-11	48.30	48.49	48.24	48.37	155541
2021-01-12	48.42	48.74	48.35	48.71	152882
2021-01-13	48.83	49.13	48.77	48.90	250484
2021-01-14	49.43	49.50	49.22	49.36	217807
2021-01-15	48.61	48.73	48.41	48.59	146941
2021-01-19	49.08	49.08	48.80	48.80	135292
2021-01-20	49.18	49.33	48.98	49.25	202166
2021-01-21	49.22	49.25	48.95	49.19	198740
2021-01-22	48.66	48.89	48.66	48.84	168377
2021-01-25	48.80	48.80	48.33	48.56	341833
2021-01-26	48.57	48.72	48.48	48.69	113964
2021-01-27	47.91	48.15	47.71	47.74	245398
2021-01-28	47.62	48.02	47.54	47.94	566948
2021-01-29	47.17	47.27	46.72	46.98	263943
2021-02-01	47.69	47.94	47.47	47.88	222329
2021-02-02	48.41	48.49	48.22	48.42	203817
2021-02-03	48.69	48.81	48.48	48.72	390538
2021-02-04	48.70	48.72	48.45	48.70	170904
2021-02-05	48.79	49.04	48.68	48.99	275682
2021-02-08	48.90	49.36	48.90	49.35	195041
2021-02-09	49.10	49.66	49.10	49.55	152806
2021-02-10	49.89	50.00	49.61	49.73	101240
2021-02-11	50.03	50.28	50.00	50.01	146398
2021-02-12	49.95	50.18	49.92	50.14	114392
2021-02-16	50.34	50.47	50.06	50.21	138221
2021-02-17	50.30	50.44	50.09	50.40	222307
2021-02-18	50.24	50.45	50.04	50.41	92801
2021-02-19	50.61	50.98	50.61	50.69	175670
2021-02-22	50.21	50.79	50.11	50.31	125217
2021-02-23	50.32	50.81	50.00	50.56	181384
2021-02-24	49.93	50.51	49.81	50.38	178685
2021-02-25	50.57	50.73	49.79	49.89	139745
2021-02-26	49.79	49.80	49.18	49.62	248596
2021-03-01	50.33	50.80	50.31	50.55	161356
2021-03-02	50.26	50.34	49.88	50.20	164550
2021-03-03	50.45	50.47	50.14	50.29	152881
2021-03-04	50.38	50.64	49.66	49.90	186758
2021-03-05	50.03	50.03	49.27	49.88	149568
2021-03-08	49.29	49.44	49.03	49.12	176943
2021-03-09	49.50	49.73	49.34	49.55	208590
2021-03-10	49.63	49.65	49.27	49.54	142341
2021-03-11	50.33	50.60	50.20	50.41	438947
2021-03-12	50.06	50.25	49.84	50.24	114909
2021-03-15	50.29	50.67	50.27	50.67	96092
2021-03-16	50.87	51.11	50.82	50.98	133295
2021-03-17	50.67	51.45	50.55	51.36	228607
2021-03-18	50.72	51.05	50.62	50.65	138761
2021-03-19	50.61	51.30	50.61	51.30	144621
2021-03-22	51.09	51.42	50.79	51.22	109054
2021-03-23	50.66	50.74	50.20	50.34	133865
2021-03-24	50.32	50.34	49.89	49.85	278859
2021-03-25	49.72	50.01	49.64	50.01	165747
2021-03-26	50.23	50.85	50.17	50.79	163269
2021-03-29	50.74	50.86	50.53	50.66	131299
2021-03-30	50.82	50.96	50.67	50.96	82434
2021-03-31	50.95	51.31	50.93	51.29	272370
2021-04-01	51.40	51.61	51.35	51.56	116257
2021-04-05	51.38	51.64	51.32	51.57	160161
2021-04-06	51.64	51.89	51.60	51.82	154291
2021-04-07	51.71	51.84	51.59	51.72	102523
2021-04-08	52.01	52.25	52.01	52.09	157407
2021-04-09	51.85	51.93	51.74	51.90	153186
2021-04-12	51.59	51.59	51.37	51.52	542376
2021-04-13	51.40	51.63	51.39	51.50	106065
2021-04-14	51.70	51.98	51.63	51.69	139876
2021-04-15	52.19	52.29	52.08	52.29	158486
2021-04-16	52.50	52.60	52.30	52.45	110153
2021-04-19	52.74	52.95	52.74	52.87	186223
2021-04-20	53.00	53.11	52.75	52.81	157970
2021-04-21	52.84	53.33	52.84	53.26	159134
2021-04-22	53.10	53.10	52.70	52.86	92255
2021-04-23	53.12	53.33	53.09	53.18	194809
2021-04-26	53.80	53.95	53.66	53.79	95751
2021-04-27	53.89	53.91	53.71	53.76	135018
2021-04-28	53.92	54.22	53.89	54.04	143120
2021-04-29	54.16	54.16	53.76	54.09	103916
2021-04-30	53.75	53.85	53.43	53.57	132543
2021-05-03	53.44	53.59	53.30	53.45	417246
2021-05-04	52.70	52.71	52.32	52.68	175485
2021-05-05	52.73	52.94	52.65	52.82	121654
2021-05-06	53.24	53.49	53.17	53.40	233145
2021-05-07	53.87	54.31	53.87	54.17	125306
2021-05-10	54.34	54.37	53.86	54.00	127563
2021-05-11	52.89	53.34	52.89	53.21	162773
2021-05-12	51.94	52.09	51.51	51.61	184970
2021-05-13	51.70	51.96	51.53	51.74	239292
2021-05-14	51.96	52.24	51.94	52.13	135667
2021-05-17	51.01	51.35	50.97	51.32	236063
2021-05-18	52.37	52.48	52.28	52.31	164159
2021-05-19	51.70	52.34	51.70	52.19	131163
2021-05-20	52.20	52.45	52.09	52.35	168132
2021-05-21	52.32	52.39	51.90	51.90	88976
2021-05-24	52.49	52.83	52.49	52.72	104482
2021-05-25	52.97	53.04	52.77	52.94	92364
2021-05-26	53.00	53.51	53.00	53.39	82063
2021-05-27	53.66	53.80	53.63	53.76	115178
2021-05-28	53.89	54.12	53.83	54.01	95596
2021-06-01	54.76	54.81	54.61	54.75	120917
2021-06-02	54.68	54.99	54.68	54.90	150910
2021-06-03	54.61	54.80	54.46	54.65	133890
2021-06-04	54.98	55.15	54.90	55.14	138440
2021-06-07	54.98	54.98	54.87	54.98	110908
2021-06-08	54.81	54.87	54.66	54.80	131159
2021-06-09	54.77	54.81	54.59	54.67	131021
2021-06-10	54.80	55.08	54.77	54.95	138828
2021-06-11	54.97	54.97	54.62	54.79	85580
2021-06-14	54.80	54.96	54.70	54.87	76059
2021-06-15	54.91	54.91	54.65	54.80	148984
2021-06-16	54.77	54.89	54.02	54.24	160331
2021-06-17	54.34	54.43	54.11	54.26	167905
2021-06-18	53.99	54.15	53.85	53.95	100717
2021-06-21	54.04	54.37	53.86	54.27	151146
2021-06-22	54.02	54.46	54.01	54.41	92711
2021-06-23	54.33	54.48	54.21	53.51	141691
2021-06-24	53.84	54.03	53.82	54.03	114205
2021-06-25	54.30	54.36	54.08	54.25	75033
2021-06-28	54.39	54.48	54.30	54.40	114190
2021-06-29	54.16	54.30	54.06	54.30	158884
2021-06-30	54.43	54.53	54.32	54.48	130358
2021-07-01	54.46	54.52	54.16	54.42	123406
2021-07-02	54.47	54.73	54.42	54.65	110369
2021-07-06	54.50	54.64	54.19	54.35	112012
2021-07-07	54.55	54.57	54.12	54.49	159065
2021-07-08	53.75	54.00	53.67	53.86	84302
2021-07-09	54.05	54.30	54.05	54.30	119809
2021-07-12	54.30	54.58	54.10	54.56	127817
2021-07-13	54.19	54.43	54.10	54.19	121077
2021-07-14	54.54	54.54	54.30	54.49	112889
2021-07-15	54.76	54.86	54.58	54.71	144820
2021-07-16	54.92	54.92	54.56	54.63	89416
2021-07-19	54.17	54.21	53.79	54.01	185983
2021-07-20	53.56	54.04	53.42	54.01	98030
2021-07-21	53.70	54.18	53.70	54.15	117643
2021-07-22	54.38	54.48	54.17	54.38	83628
2021-07-23	54.30	54.30	53.99	54.21	84924
2021-07-26	53.74	53.92	53.64	53.92	180755
2021-07-27	53.19	53.19	52.73	53.15	171370
2021-07-28	53.33	53.69	53.16	53.66	128044
2021-07-29	54.11	54.25	54.03	54.20	97841
2021-07-30	53.81	54.15	53.79	53.96	98807
2021-08-02	54.17	54.37	54.10	54.11	135808
2021-08-03	54.16	54.48	53.97	54.41	131527
2021-08-04	54.74	54.81	54.34	54.55	262224
2021-08-05	54.41	54.49	54.36	54.43	79869
2021-08-06	54.29	54.29	54.08	54.20	69232
2021-08-09	54.12	54.19	53.99	54.01	131366
2021-08-10	53.73	53.74	53.60	53.69	95753
2021-08-11	53.85	53.96	53.66	53.96	206149
2021-08-12	53.96	54.01	53.84	54.01	102806
2021-08-13	53.71	53.81	53.52	53.81	95922
2021-08-16	53.34	53.45	53.16	53.40	95723
2021-08-17	52.40	52.51	52.14	52.41	147627
2021-08-18	52.96	53.13	52.64	52.64	217625
2021-08-19	51.90	52.27	51.90	52.12	225305
2021-08-20	51.76	52.24	51.76	52.18	125483
2021-08-23	52.94	53.24	52.94	53.13	102538
2021-08-24	53.57	53.87	53.57	53.80	102556
2021-08-25	54.14	54.37	54.14	54.30	112634
2021-08-26	54.22	54.23	53.92	54.05	128979
2021-08-27	54.31	54.75	54.13	54.73	143078
2021-08-30	54.88	54.96	54.74	54.79	222816
2021-08-31	55.46	55.46	55.29	55.35	113542
2021-09-01	55.46	55.83	55.46	55.71	180331
2021-09-02	55.90	56.04	55.80	55.83	96962
2021-09-03	55.89	56.11	55.89	56.05	106107
2021-09-07	55.70	55.88	55.56	55.76	163544
2021-09-08	55.47	55.47	55.03	55.12	299680
2021-09-09	55.38	55.61	55.33	55.48	182656
2021-09-10	55.80	55.85	55.55	55.59	321259
2021-09-13	56.00	56.20	55.95	56.09	126694
2021-09-14	55.95	56.01	55.63	55.68	203589
2021-09-15	55.78	56.02	55.70	55.97	194204
2021-09-16	55.28	55.40	55.14	55.37	113082
2021-09-17	55.26	55.31	54.98	55.07	110267
2021-09-20	53.82	54.03	53.56	53.81	176963
2021-09-21	54.23	54.38	54.09	54.28	106272
2021-09-22	54.81	55.25	54.81	54.95	139647
2021-09-23	55.22	55.48	55.21	54.72	93753
2021-09-24	54.02	54.18	54.01	54.09	104677
2021-09-27	53.73	53.99	53.66	53.91	126157
2021-09-28	53.65	53.71	53.32	53.43	182536
2021-09-29	53.30	53.36	52.95	53.04	200426
2021-09-30	53.71	53.86	53.41	53.48	117958
2021-10-01	53.37	53.52	53.01	53.42	192081
2021-10-04	53.08	53.08	52.49	52.67	121800
2021-10-05	52.97	53.15	52.97	52.98	139385
2021-10-06	52.29	52.76	52.17	52.75	127498
2021-10-07	53.24	53.49	53.24	53.30	111889
2021-10-08	53.10	53.14	52.95	53.05	140358
2021-10-11	52.96	53.17	52.79	52.81	134726
2021-10-12	52.59	52.71	52.45	52.45	179440
2021-10-13	52.72	52.97	52.63	52.96	178719
2021-10-14	53.15	53.21	52.98	53.17	293963
2021-10-15	53.26	53.65	53.25	53.55	190330
2021-10-18	53.24	53.58	53.24	53.46	147668
2021-10-19	53.87	54.05	53.75	53.98	134002
2021-10-20	53.97	53.97	53.78	53.89	157711
2021-10-21	53.33	53.33	53.04	53.17	150931
2021-10-22	53.06	53.16	52.70	53.03	149597
2021-10-25	53.22	53.27	52.88	53.14	160611
2021-10-26	53.18	53.24	52.84	52.92	171186
2021-10-27	52.90	53.01	52.74	52.79	123421
2021-10-28	52.60	52.71	52.52	52.70	86042
2021-10-29	52.33	52.34	52.12	52.31	154135
2021-11-01	52.40	52.45	52.26	52.35	148047
2021-11-02	52.16	52.16	52.01	52.04	155524
2021-11-03	52.13	52.64	51.97	52.63	157194
2021-11-04	52.46	52.50	52.20	52.39	166654
2021-11-05	52.54	52.54	52.32	52.48	117134
2021-11-08	52.78	52.92	52.70	52.91	132821
2021-11-09	53.03	53.08	52.73	52.84	162940
2021-11-10	52.99	53.08	52.46	52.53	158540
2021-11-11	53.10	53.33	53.10	53.26	125687
2021-11-12	53.19	53.39	53.19	53.31	126241
2021-11-15	53.36	53.44	53.22	53.24	182427
2021-11-16	53.13	53.15	52.94	53.01	147439
2021-11-17	53.09	53.09	52.75	52.86	140270
2021-11-18	52.58	52.68	52.39	52.65	157880
2021-11-19	52.60	52.67	52.37	52.39	180303
2021-11-22	52.59	52.63	52.32	52.33	127777
2021-11-23	52.27	52.43	52.09	52.33	168975
2021-11-24	52.14	52.40	52.14	52.40	181387
2021-11-26	51.25	51.25	50.76	51.06	104535
2021-11-29	51.37	51.38	50.97	51.12	298990
2021-11-30	51.36	51.54	50.86	51.30	338548
2021-12-01	51.80	52.10	51.20	51.20	167282
2021-12-02	51.58	51.90	51.54	51.73	151660
2021-12-03	52.02	52.18	51.63	51.90	215095
2021-12-06	51.98	52.11	51.79	51.98	136618
2021-12-07	52.38	52.69	52.38	52.66	124909
2021-12-08	52.70	52.95	52.63	52.93	139444
2021-12-09	52.65	52.70	52.46	52.59	183394
2021-12-10	52.52	52.66	52.44	52.64	148605
2021-12-13	52.36	52.39	52.02	52.16	171277
2021-12-14	51.88	51.96	51.65	51.86	198638
2021-12-15	51.76	52.25	51.58	52.16	229160
2021-12-16	52.36	52.56	52.25	52.36	168772
2021-12-17	52.02	52.22	51.84	51.91	264455
2021-12-20	51.45	51.90	51.21	51.90	251372
2021-12-21	51.99	52.31	51.95	52.31	164282
2021-12-22	52.31	52.74	52.29	52.68	260455
2021-12-23	52.82	53.11	52.82	52.47	231391
2021-12-27	52.68	52.86	52.61	52.85	142490
2021-12-28	52.74	52.86	52.67	52.80	170499
2021-12-29	52.77	52.86	52.59	52.78	208983
2021-12-30	52.80	53.01	52.80	52.93	193955
2021-12-31	52.96	53.19	52.90	52.92	214413
2022-01-03	52.90	53.04	52.73	53.01	278082
2022-01-04	53.10	53.23	52.97	52.97	336201
2022-01-05	53.05	53.27	52.61	52.62	200895
2022-01-06	52.75	52.93	52.60	52.66	239440
2022-01-07	52.61	52.93	52.48	52.86	165388
2022-01-10	52.82	52.92	52.53	52.88	178837
2022-01-11	52.89	53.39	52.82	53.37	230635
2022-01-12	53.67	53.99	53.64	53.95	229122
2022-01-13	53.90	53.90	53.45	53.54	263969
2022-01-14	53.42	53.52	53.23	53.49	265363
2022-01-18	53.01	53.20	52.82	52.97	337515
2022-01-19	53.39	53.58	53.32	53.45	203045
2022-01-20	53.81	53.99	53.35	53.37	165227
2022-01-21	53.21	53.27	52.75	52.86	192232
2022-01-24	52.15	52.19	51.18	52.19	312266
2022-01-25	51.70	52.21	51.49	52.06	436940
2022-01-26	52.15	52.38	51.48	51.61	361445
2022-01-27	51.44	51.66	51.05	51.17	348440
2022-01-28	51.11	51.56	50.91	51.43	293749
2022-01-31	51.87	52.75	51.87	52.73	142724
2022-02-01	52.67	52.87	52.43	52.84	235575
2022-02-02	52.92	53.02	52.64	52.93	144377
2022-02-03	52.45	52.68	52.31	52.50	161508
2022-02-04	52.25	52.63	52.12	52.50	149680
2022-02-07	52.68	53.12	52.65	52.83	140816
2022-02-08	52.93	53.30	52.93	53.30	118473
2022-02-09	53.57	53.85	53.50	53.79	319661
2022-02-10	53.37	53.93	53.33	53.42	163099
2022-02-11	53.41	53.59	52.78	52.88	166456
2022-02-14	52.63	52.75	52.32	52.60	130233
2022-02-15	52.96	53.28	52.92	53.27	121556
2022-02-16	53.34	53.82	53.25	53.56	151035
2022-02-17	53.45	53.49	53.13	53.26	146068
2022-02-18	53.32	53.44	53.18	53.27	134712
2022-02-22	52.83	53.05	52.62	52.82	259923
2022-02-23	53.32	53.32	52.71	52.74	235999
2022-02-24	50.86	51.94	50.50	51.94	260702
2022-02-25	52.28	52.86	52.09	52.81	234511
2022-02-28	52.03	52.55	51.97	52.46	192866
2022-03-01	52.45	52.67	51.77	52.02	209959
2022-03-02	52.21	52.81	51.98	52.66	403076
2022-03-03	52.77	52.91	52.52	52.66	124619
2022-03-04	51.81	52.13	51.71	52.07	157545
2022-03-07	51.23	51.24	50.06	50.10	179313
2022-03-08	50.12	50.40	49.60	49.90	170748
2022-03-09	50.78	51.37	50.74	51.26	202717
2022-03-10	50.93	51.03	50.65	51.03	146672
2022-03-11	51.32	51.39	50.50	50.50	134018
2022-03-14	50.65	50.81	49.97	50.06	272833
2022-03-15	49.65	50.25	49.46	50.09	175678
2022-03-16	51.03	52.00	50.91	52.00	230904
2022-03-17	51.72	52.15	51.66	52.11	168025
2022-03-18	51.94	52.65	51.80	52.62	470756
2022-03-21	52.37	52.55	52.21	52.52	324978
2022-03-22	52.84	53.01	52.84	52.91	133067
2022-03-23	52.67	52.99	52.59	52.75	129095
2022-03-24	52.92	53.31	52.75	53.09	178792
2022-03-25	52.88	53.09	52.76	53.05	125655
2022-03-28	52.91	53.11	52.70	53.11	256215
2022-03-29	53.50	53.68	53.32	53.61	170738
2022-03-30	53.59	53.80	53.45	53.58	171812
2022-03-31	53.39	53.62	53.28	53.30	127778
2022-04-01	53.80	53.96	53.56	53.96	167244
2022-04-04	54.26	54.57	54.24	54.52	102246
2022-04-05	54.42	54.42	53.77	53.87	158273
2022-04-06	53.74	53.87	53.44	53.66	116317
2022-04-07	53.24	53.45	53.02	53.25	173519
2022-04-08	53.33	53.60	53.22	53.42	178995
2022-04-11	52.97	53.06	52.73	52.73	217051
2022-04-12	53.09	53.17	52.66	52.73	142827
2022-04-13	52.90	53.22	52.88	53.20	88571
2022-04-14	53.00	53.13	52.79	52.91	222696
2022-04-18	52.81	53.10	52.69	52.96	288857
2022-04-19	52.76	52.88	52.66	52.82	208871
2022-04-20	52.82	52.88	52.61	52.83	166452
2022-04-21	52.73	52.85	51.87	51.94	128621
2022-04-22	51.99	52.09	51.40	51.44	165941
2022-04-25	50.64	50.94	50.29	50.86	330043
2022-04-26	50.42	50.47	49.85	49.85	243766
2022-04-27	49.93	50.30	49.80	50.09	212185
2022-04-28	50.34	50.60	49.84	50.51	133207
2022-04-29	50.78	50.95	50.25	50.28	131137
2022-05-02	50.14	50.14	49.42	50.00	264529
2022-05-03	50.34	50.58	50.21	50.50	364928
2022-05-04	50.25	51.28	49.99	51.11	237103
2022-05-05	50.43	50.43	49.34	49.68	322932
2022-05-06	49.41	49.59	49.01	49.41	316944
2022-05-09	48.33	48.60	48.08	48.18	307405
2022-05-10	48.67	48.75	47.95	48.18	226147
2022-05-11	47.98	48.25	47.49	47.52	317886
2022-05-12	47.10	47.49	46.84	47.22	300371
2022-05-13	47.65	48.19	47.65	48.12	239428
2022-05-16	48.08	48.37	48.05	48.26	135992
2022-05-17	49.02	49.13	48.84	49.10	149392
2022-05-18	48.69	48.89	48.06	48.13	296540
2022-05-19	48.37	49.05	48.37	48.88	186896
2022-05-20	49.13	49.17	48.44	48.94	241834
2022-05-23	49.40	49.73	49.37	49.56	166455
2022-05-24	48.99	49.18	48.66	49.11	157962
2022-05-25	48.81	49.34	48.81	49.16	116218
2022-05-26	49.26	49.67	49.25	49.59	135018
2022-05-27	49.84	49.92	49.73	49.92	518108
2022-05-31	50.46	50.46	50.05	50.05	177699
2022-06-01	50.47	50.59	49.84	50.04	149897
2022-06-02	50.26	50.78	50.19	50.75	114002
2022-06-03	50.43	50.43	50.00	50.11	89974
2022-06-06	50.36	50.45	49.78	49.81	102216
2022-06-07	49.58	49.96	49.58	49.91	119114
2022-06-08	49.76	49.90	49.56	49.62	122479
2022-06-09	49.41	49.41	48.87	48.87	109936
2022-06-10	48.64	48.68	48.35	48.52	174043
2022-06-13	47.38	47.58	46.81	46.98	358110
2022-06-14	47.22	47.33	46.98	47.21	301537
2022-06-15	47.41	48.11	47.16	47.91	191378
2022-06-16	46.57	46.70	46.18	46.59	323972
2022-06-17	46.45	46.60	46.21	46.42	114962
2022-06-21	46.68	46.78	46.54	46.64	196248
2022-06-22	45.90	46.20	45.83	45.95	139331
2022-06-23	45.85	46.01	45.55	44.79	207081
2022-06-24	45.04	45.55	45.04	45.55	148620
2022-06-27	45.59	45.65	45.44	45.53	261292
2022-06-28	45.62	45.71	45.10	45.14	244582
2022-06-29	45.22	45.22	44.87	45.01	199738
2022-06-30	44.28	44.65	44.09	44.64	334377
2022-07-01	43.93	44.23	43.72	44.22	296462
2022-07-05	43.20	43.58	43.06	43.58	190699
2022-07-06	43.08	43.32	42.98	43.19	214435
2022-07-07	43.58	43.94	43.58	43.90	172274
2022-07-08	43.88	44.12	43.71	43.98	159757
2022-07-11	43.36	43.43	43.13	43.27	112812
2022-07-12	43.14	43.31	43.02	43.07	391396
2022-07-13	42.69	43.19	42.69	43.02	235329
2022-07-14	42.53	42.77	42.23	42.70	222698
2022-07-15	42.56	42.83	42.44	42.83	183327
2022-07-18	43.35	43.43	42.90	42.98	172942
2022-07-19	43.60	43.80	43.57	43.79	223957
2022-07-20	43.61	43.70	43.42	43.60	197219
2022-07-21	43.67	43.96	43.60	43.95	226963
2022-07-22	44.02	44.06	43.69	43.84	200965
2022-07-25	44.10	44.20	44.03	44.17	281782
2022-07-26	44.09	44.12	43.77	43.81	188843
2022-07-27	44.14	44.73	44.10	44.66	145875
2022-07-28	44.69	44.88	44.41	44.86	134327
2022-07-29	44.72	45.06	44.57	44.99	212893
2022-08-01	44.62	44.94	44.45	44.73	128262
2022-08-02	44.34	44.58	44.15	44.19	443102
2022-08-03	44.15	44.40	44.02	44.32	336062
2022-08-04	44.48	44.62	44.34	44.54	132354
2022-08-05	44.56	44.82	44.46	44.77	131219
2022-08-08	45.01	45.22	44.98	45.01	182971
2022-08-09	45.16	45.19	44.95	45.02	112421
2022-08-10	45.47	45.73	45.43	45.64	273634
2022-08-11	45.85	46.03	45.53	45.55	148834
2022-08-12	45.83	46.22	45.83	46.22	257174
2022-08-15	45.88	46.08	45.86	46.01	97178
2022-08-16	45.97	46.23	45.97	46.15	92782
2022-08-17	45.90	46.10	45.79	45.91	558272
2022-08-18	45.82	45.84	45.59	45.71	143229
2022-08-19	45.41	45.47	45.24	45.42	168577
2022-08-22	45.15	45.19	45.05	45.11	149203
2022-08-23	45.24	45.64	45.24	45.44	157240
2022-08-24	45.26	45.51	45.18	45.41	122605
2022-08-25	45.63	45.96	45.60	45.92	181166
2022-08-26	46.11	46.18	45.32	45.35	165343
2022-08-29	45.21	45.39	45.13	45.24	152232
2022-08-30	45.43	45.44	44.78	44.90	186190
2022-08-31	45.09	45.19	44.80	44.80	121055
2022-09-01	44.64	44.73	44.37	44.73	137568
2022-09-02	44.81	45.03	44.50	44.53	132791
2022-09-06	44.54	44.58	44.22	44.29	148386
2022-09-07	44.14	44.66	44.05	44.57	114113
2022-09-08	44.45	44.69	44.37	44.63	129360
2022-09-09	45.05	45.33	45.02	45.30	107646
2022-09-12	45.61	45.82	45.55	45.78	131252
2022-09-13	44.84	44.94	44.24	44.26	176935
2022-09-14	44.57	44.81	44.54	44.73	195023
2022-09-15	44.41	44.62	44.22	44.36	141105
2022-09-16	43.88	44.12	43.77	44.05	101645
2022-09-19	43.58	44.05	43.58	44.00	174553
2022-09-20	43.81	44.00	43.77	43.93	171582
2022-09-21	43.79	44.15	43.41	43.48	412787
2022-09-22	43.56	43.64	43.33	43.48	179517
2022-09-23	42.69	42.69	42.17	41.58	290404
2022-09-26	40.89	40.95	40.42	40.53	324764
2022-09-27	40.89	41.02	40.45	40.58	203965
2022-09-28	40.07	40.68	40.00	40.60	226655
2022-09-29	40.16	40.16	39.63	39.99	388242
2022-09-30	39.83	40.21	39.80	39.82	264048
2022-10-03	40.21	40.72	40.12	40.66	289731
2022-10-04	41.33	41.70	41.33	41.68	242985
2022-10-05	41.23	41.56	41.02	41.42	190395
2022-10-06	41.32	41.55	41.26	41.33	172934
2022-10-07	41.09	41.09	40.62	40.69	130885
2022-10-10	40.52	40.52	40.23	40.35	143656
2022-10-11	40.06	40.30	39.81	39.89	119659
2022-10-12	39.83	39.95	39.78	39.84	144884
2022-10-13	39.13	40.00	38.78	39.92	155230
2022-10-14	40.14	40.14	39.39	39.43	162835
2022-10-17	40.13	40.47	40.13	40.38	249840
2022-10-18	40.59	40.68	40.15	40.41	224461
2022-10-19	39.96	40.18	39.77	39.95	258526
2022-10-20	40.01	40.35	39.84	39.86	121261
2022-10-21	39.55	40.35	39.46	40.32	262668
2022-10-24	39.41	39.41	39.09	39.34	185188
2022-10-25	39.15	39.55	39.15	39.51	872136
2022-10-26	39.51	39.92	39.48	39.66	179903
2022-10-27	39.86	40.05	39.72	39.78	154977
2022-10-28	39.46	39.73	39.42	39.72	162248
2022-10-31	39.15	39.52	39.15	39.44	183740
2022-11-01	40.09	40.14	39.79	39.89	240442
2022-11-02	40.11	40.50	39.69	39.69	342181
2022-11-03	39.62	40.12	39.60	40.00	295875
2022-11-04	41.21	41.46	40.98	41.46	211085
2022-11-07	41.66	41.71	41.43	41.54	146976
2022-11-08	41.50	41.81	41.42	41.70	113968
2022-11-09	41.55	41.73	41.20	41.20	141645
2022-11-10	42.21	42.62	42.12	42.62	131220
2022-11-11	42.81	43.15	42.69	43.02	170593
2022-11-14	43.04	43.31	42.93	43.01	166412
2022-11-15	43.73	43.80	43.28	43.54	183919
2022-11-16	43.15	43.16	42.85	42.91	149546
2022-11-17	42.24	42.89	42.24	42.86	177018
2022-11-18	42.96	42.98	42.76	42.88	125571
2022-11-21	42.58	42.76	42.54	42.75	114551
2022-11-22	42.89	43.12	42.89	43.10	160247
2022-11-23	43.13	43.50	43.13	43.45	268645
2022-11-25	43.51	43.63	43.51	43.51	52201
2022-11-28	43.55	43.79	43.44	43.47	117312
2022-11-29	43.96	44.18	43.92	44.18	218135
2022-11-30	44.71	45.04	44.40	44.91	254353
2022-12-01	45.00	45.06	44.68	44.85	205969
2022-12-02	44.60	45.02	44.58	44.97	184292
2022-12-05	44.98	45.05	44.48	44.59	194074
2022-12-06	44.55	44.68	44.28	44.42	219725
2022-12-07	44.38	44.53	44.30	44.40	171208
2022-12-08	44.65	44.83	44.57	44.70	149011
2022-12-09	44.63	44.76	44.43	44.43	143276
2022-12-12	44.46	44.60	44.25	44.56	144473
2022-12-13	45.17	45.22	44.70	44.75	192714
2022-12-14	44.64	44.93	44.41	44.70	177598
2022-12-15	44.37	44.44	43.89	43.89	219511
2022-12-16	44.19	44.27	44.00	44.09	154807
2022-12-19	44.27	44.38	44.15	44.22	1015199
2022-12-20	44.06	44.35	44.06	44.18	219121
2022-12-21	44.24	44.51	44.14	44.45	220205
2022-12-22	44.36	44.36	43.85	43.80	258234
2022-12-23	43.93	44.24	43.93	44.22	128855
2022-12-27	44.51	44.75	44.42	44.62	260908
2022-12-28	44.17	44.34	43.81	43.84	311189
2022-12-29	44.30	44.47	44.14	44.47	215562
2022-12-30	44.23	44.40	43.80	43.99	203614
2023-01-03	44.14	44.30	43.85	43.98	135220
2023-01-04	44.35	44.68	44.19	44.68	279180
2023-01-05	44.18	44.30	44.08	44.24	87747
2023-01-06	44.70	45.32	44.52	45.32	151219
2023-01-09	45.58	45.83	45.49	45.50	255802
2023-01-10	45.56	45.90	45.47	45.82	337103
2023-01-11	45.69	45.97	45.61	45.95	238491
2023-01-12	45.99	46.29	45.72	46.20	235423
2023-01-13	46.00	46.30	45.98	46.22	136356
2023-01-17	46.26	46.32	46.13	46.27	213425
2023-01-18	46.67	46.67	46.02	46.17	518365
2023-01-19	46.39	46.57	46.25	46.48	249953
2023-01-20	46.64	46.98	46.54	46.98	167120
2023-01-23	47.01	47.39	47.00	47.21	296803
2023-01-24	47.01	47.24	46.89	47.19	137651
2023-01-25	46.96	47.31	46.77	47.31	133915
2023-01-26	47.38	47.48	47.11	47.42	285090
2023-01-27	47.44	47.52	47.32	47.38	154977
2023-01-30	46.76	46.85	46.55	46.57	147793
2023-01-31	46.91	47.09	46.72	47.09	229194
2023-02-01	47.13	47.76	47.06	47.58	174437
2023-02-02	47.71	47.71	47.37	47.54	188975
2023-02-03	46.98	47.10	46.58	46.67	168115
2023-02-06	46.32	46.39	46.07	46.36	480536
2023-02-07	46.33	46.69	46.15	46.53	203129
2023-02-08	46.43	46.49	46.14	46.31	170580
2023-02-09	46.62	46.66	46.09	46.23	193915
2023-02-10	46.10	46.10	45.82	46.00	141317
2023-02-13	46.11	46.42	46.11	46.38	92573
2023-02-14	46.12	46.53	46.10	46.22	132449
2023-02-15	45.71	46.00	45.70	45.99	262263
2023-02-16	45.75	46.14	45.61	45.98	185481
2023-02-17	45.80	45.91	45.61	45.85	168225
2023-02-21	45.93	46.18	45.76	45.79	159947
2023-02-22	45.74	45.88	45.57	45.63	174668
2023-02-23	46.25	46.30	45.81	46.08	158704
2023-02-24	45.25	45.35	45.10	45.28	99013
2023-02-27	45.36	45.48	45.26	45.33	98869
2023-02-28	45.20	45.40	45.13	45.16	160174
2023-03-01	45.77	45.92	45.64	45.88	528354
2023-03-02	45.80	46.08	45.75	46.00	158499
2023-03-03	46.23	46.51	46.19	46.51	253395
2023-03-06	46.44	46.49	46.27	46.31	368296
2023-03-07	46.25	46.25	45.63	45.76	101698
2023-03-08	45.89	46.17	45.88	45.98	175389
2023-03-09	45.89	45.97	45.42	45.49	125298
2023-03-10	45.31	45.51	45.03	45.03	198973
2023-03-13	44.76	45.25	44.65	44.95	95587
2023-03-14	44.95	44.95	44.66	44.87	150867
2023-03-15	44.07	44.27	43.88	44.26	241025
2023-03-16	43.97	44.57	43.95	44.48	223479
2023-03-17	44.56	44.59	44.27	44.36	114197
2023-03-20	44.48	44.70	44.48	44.59	200865
2023-03-21	44.87	45.08	44.67	44.83	107840
2023-03-22	45.09	45.65	44.95	45.04	133639
2023-03-23	45.24	45.74	45.20	45.33	107166
2023-03-24	45.05	45.28	44.94	45.11	109030
2023-03-27	44.99	45.10	44.88	45.02	98311
2023-03-28	45.23	45.40	45.22	45.33	308097
2023-03-29	45.39	45.52	45.20	45.43	194042
2023-03-30	45.76	45.88	45.61	45.80	191542
2023-03-31	45.92	46.00	45.73	45.79	117568
2023-04-03	45.84	46.10	45.84	46.01	412296
2023-04-04	46.13	46.37	45.98	46.20	124226
2023-04-05	46.05	46.15	45.49	45.63	525087
2023-04-06	45.61	45.86	45.45	45.70	108260
2023-04-10	45.66	45.79	45.56	45.79	110063
2023-04-11	46.17	46.38	46.17	46.17	120540
2023-04-12	46.63	46.73	46.39	46.43	91263
2023-04-13	46.75	46.99	46.75	46.92	113882
2023-04-14	46.73	46.82	46.54	46.69	109339
2023-04-17	46.79	46.82	46.60	46.73	112917
2023-04-18	46.76	46.88	46.65	46.76	206348
2023-04-19	46.40	46.52	46.30	46.37	281221
2023-04-20	46.36	46.61	46.34	46.46	538634
2023-04-21	46.16	46.37	45.72	46.05	329288
2023-04-24	45.99	46.14	45.91	46.06	217376
2023-04-25	45.43	45.48	45.12	45.15	261578
2023-04-26	45.52	45.61	45.37	45.39	147796
2023-04-27	45.59	45.99	45.59	45.94	87613
2023-04-28	45.96	46.20	45.88	46.17	214629
2023-05-01	46.13	46.35	45.98	45.98	158412
2023-05-02	46.01	46.02	45.72	45.86	84167
2023-05-03	45.90	46.20	45.89	45.93	107075
2023-05-04	46.24	46.39	46.00	46.26	168557
2023-05-05	46.33	46.63	46.21	46.61	120097
2023-05-08	46.68	46.80	46.64	46.70	127943
2023-05-09	46.44	46.58	46.34	46.50	135132
2023-05-10	46.50	46.53	46.24	46.43	151956
2023-05-11	45.85	45.98	45.70	45.96	116935
2023-05-12	45.82	45.82	45.47	45.54	187293
2023-05-15	45.72	46.04	45.63	46.02	148975
2023-05-16	45.71	45.85	45.58	45.58	96918
2023-05-17	45.62	45.87	45.54	45.81	115167
2023-05-18	45.78	45.89	45.64	45.84	110558
2023-05-19	45.91	46.01	45.84	45.88	152653
2023-05-22	46.15	46.25	46.06	46.18	199487
2023-05-23	45.83	46.00	45.66	45.66	94016
2023-05-24	45.77	45.80	45.47	45.49	156573
2023-05-25	45.58	45.58	45.31	45.36	111140
2023-05-26	45.62	45.97	45.62	45.88	66601
2023-05-30	46.02	46.02	45.68	45.81	153161
2023-05-31	45.64	45.69	45.32	45.65	129039
2023-06-01	45.75	46.31	45.75	46.31	105521
2023-06-02	46.74	46.82	46.62	46.78	209164
2023-06-05	46.72	46.92	46.66	46.90	270180
2023-06-06	46.75	47.08	46.62	47.03	187201
2023-06-07	47.18	47.34	47.04	47.04	373368
2023-06-08	47.25	47.50	47.25	47.42	116262
2023-06-09	47.63	47.82	47.61	47.77	183349
2023-06-12	47.61	47.64	47.46	47.62	129338
2023-06-13	47.96	48.04	47.79	47.94	205793
2023-06-14	48.00	48.34	47.94	48.20	137184
2023-06-15	48.28	48.60	48.28	48.60	135741
2023-06-16	48.55	48.56	48.31	48.48	121470
2023-06-20	48.05	48.06	47.72	47.82	155436
2023-06-21	47.76	47.90	47.64	47.88	189587
2023-06-22	47.52	47.61	47.41	47.60	99246
2023-06-23	46.80	46.94	46.64	45.88	157501
2023-06-26	46.12	46.24	46.03	46.08	196889
2023-06-27	46.16	46.22	46.03	46.16	134365
2023-06-28	45.84	46.03	45.74	45.98	129675
2023-06-29	45.84	45.99	45.81	45.93	210411
2023-06-30	46.38	46.67	46.38	46.53	260058
2023-07-03	46.97	47.19	46.91	46.97	51467
2023-07-05	46.95	46.98	46.81	46.91	83465
2023-07-06	46.42	46.42	46.00	46.15	91948
2023-07-07	46.32	46.75	46.21	46.51	80035
2023-07-10	46.35	46.65	46.35	46.65	97273
2023-07-11	46.97	47.21	46.84	47.13	129801
2023-07-12	47.75	48.03	47.74	47.85	92316
2023-07-13	48.15	48.49	48.15	48.49	86683
2023-07-14	48.50	48.69	48.29	48.39	108135
2023-07-17	48.44	48.74	48.32	48.64	108853
2023-07-18	48.57	48.77	48.42	48.65	105523
2023-07-19	48.48	48.57	48.28	48.35	162418
2023-07-20	48.45	48.46	48.15	48.24	131966
2023-07-21	48.49	48.59	48.34	48.34	88493
2023-07-24	48.77	49.12	48.72	49.01	186292
2023-07-25	49.27	49.38	49.21	49.30	90058
2023-07-26	48.93	49.60	48.93	49.39	180025
2023-07-27	49.48	49.48	48.95	48.95	109650
2023-07-28	49.79	49.98	49.75	49.91	94096
2023-07-31	49.65	49.81	49.62	49.80	101392
2023-08-01	49.17	49.24	48.89	48.99	96744
2023-08-02	48.27	48.27	47.90	47.95	122208
2023-08-03	47.87	48.07	47.81	47.95	86704
2023-08-04	48.33	48.68	48.22	48.39	76734
2023-08-07	48.53	48.59	48.40	48.51	112960
2023-08-08	48.15	48.24	47.92	48.18	144724
2023-08-09	48.23	48.28	47.99	48.18	119490
2023-08-10	48.18	48.43	47.85	47.93	117718
2023-08-11	47.69	47.78	47.54	47.56	115737
2023-08-14	47.13	47.23	46.90	47.16	148955
2023-08-15	47.21	47.21	47.00	47.04	95595
2023-08-16	47.08	47.22	46.88	46.88	180364
2023-08-17	47.44	47.44	46.98	47.04	145245
2023-08-18	46.60	47.00	46.59	46.77	182628
2023-08-21	46.83	47.01	46.72	46.98	94367
2023-08-22	47.27	47.27	46.97	47.03	195585
2023-08-23	47.49	47.83	47.48	47.81	127219
2023-08-24	47.76	47.84	47.45	47.50	152545
2023-08-25	47.49	47.75	47.34	47.58	93576
2023-08-28	47.75	47.91	47.75	47.87	49175
2023-08-29	47.96	48.50	47.95	48.50	163079
2023-08-30	48.38	48.44	48.22	48.35	98759
2023-08-31	48.18	48.20	47.84	47.84	92539
2023-09-01	48.30	48.38	47.96	48.00	105956
2023-09-05	48.00	48.15	47.94	47.95	308389
2023-09-06	47.95	48.12	47.74	47.79	92067
2023-09-07	47.52	47.58	47.41	47.46	71753
2023-09-08	47.58	47.78	47.57	47.62	67062
2023-09-11	47.89	48.07	47.81	48.04	105098
2023-09-12	47.80	47.89	47.53	47.87	125179
2023-09-13	47.75	47.98	47.73	47.80	152264
2023-09-14	48.13	48.29	48.09	48.21	110910
2023-09-15	48.29	48.29	48.00	48.05	129509
2023-09-18	47.99	48.09	47.87	48.04	125137
2023-09-19	47.87	47.96	47.74	47.85	71982
2023-09-20	48.02	48.25	47.80	47.81	136766
2023-09-21	47.24	47.31	47.02	47.13	112171
2023-09-22	47.71	47.77	47.48	46.77	190776
2023-09-25	46.54	46.76	46.54	46.71	123842
2023-09-26	46.35	46.39	46.02	46.09	118521
2023-09-27	46.22	46.25	45.84	46.01	166181
2023-09-28	46.11	46.41	46.00	46.37	189333
2023-09-29	46.80	46.80	46.17	46.26	132567
2023-10-02	46.27	46.32	45.95	46.07	128047
2023-10-03	45.72	45.85	45.43	45.50	106334
2023-10-04	45.43	45.51	45.23	45.36	117872
2023-10-05	45.34	45.43	45.12	45.37	275025
2023-10-06	45.41	46.00	45.27	45.94	141182
2023-10-09	45.39	45.76	45.34	45.72	93944
2023-10-10	45.92	46.39	45.92	46.37	119644
2023-10-11	46.25	46.25	45.93	46.15	195568
2023-10-12	46.28	46.28	45.71	45.82	144812
2023-10-13	45.77	45.91	45.60	45.68	158424
2023-10-16	45.62	45.98	45.61	45.89	120714
2023-10-17	45.41	45.83	45.41	45.60	115004
2023-10-18	45.16	45.16	44.77	44.82	112554
2023-10-19	44.78	45.01	44.63	44.70	297431
2023-10-20	44.30	44.41	44.09	44.09	214084
2023-10-23	43.85	44.23	43.73	44.05	124935
2023-10-24	44.29	44.54	44.29	44.48	120399
2023-10-25	44.33	44.42	44.07	44.16	167513
2023-10-26	43.94	44.06	43.81	43.96	116943
2023-10-27	44.19	44.20	43.75	43.82	116183
2023-10-30	44.35	44.43	44.08	44.21	128807
2023-10-31	43.95	44.09	43.83	44.08	108664
2023-11-01	44.06	44.54	44.06	44.50	139939
2023-11-02	45.04	45.23	44.98	45.23	128819
2023-11-03	45.65	46.07	45.65	45.99	100748
2023-11-06	46.26	46.37	46.17	46.23	101305
2023-11-07	46.01	46.20	45.87	46.15	89661
2023-11-08	46.07	46.14	45.91	45.98	257978
2023-11-09	46.05	46.08	45.54	45.57	121874
2023-11-10	45.59	45.84	45.50	45.82	119243
2023-11-13	45.66	45.87	45.57	45.78	88997
2023-11-14	46.53	47.07	46.53	47.06	362245
2023-11-15	47.19	47.34	47.05	47.21	161795
2023-11-16	47.02	47.15	46.94	47.05	142425
2023-11-17	47.11	47.26	47.11	47.18	89004
2023-11-20	47.43	47.79	47.43	47.76	226681
2023-11-21	47.73	47.74	47.45	47.51	102146
2023-11-22	47.42	47.45	47.17	47.27	120095
2023-11-24	47.27	47.47	47.27	47.45	37973
2023-11-27	47.41	47.55	47.37	47.53	120251
2023-11-28	47.74	48.05	47.74	47.98	102930
2023-11-29	47.89	48.09	47.80	47.80	116628
2023-11-30	47.61	47.67	47.41	47.61	140659
2023-12-01	47.60	48.18	47.51	48.16	92566
2023-12-04	47.95	48.06	47.70	47.78	102922
2023-12-05	47.70	47.85	47.59	47.79	104448
2023-12-06	48.16	48.18	47.84	47.89	121585
2023-12-07	47.95	48.07	47.85	48.03	101945
2023-12-08	47.75	47.93	47.61	47.79	169172
2023-12-11	47.72	47.95	47.72	47.92	148261
2023-12-12	47.78	47.95	47.64	47.93	142629
2023-12-13	47.86	48.74	47.73	48.73	119673
2023-12-14	49.08	49.55	49.08	49.49	116517
2023-12-15	49.12	49.23	48.96	48.99	141251
2023-12-18	48.90	48.95	48.73	48.93	166857
2023-12-19	48.98	49.21	48.94	49.14	205117
2023-12-20	49.02	49.10	48.51	48.52	153821
2023-12-21	49.24	49.41	49.10	48.95	122985
2023-12-22	49.09	49.15	48.95	49.10	108892
2023-12-26	49.28	49.47	49.28	49.39	119142
2023-12-27	49.48	49.67	49.38	49.63	174563
2023-12-28	49.93	49.97	49.72	49.80	194434
2023-12-29	49.71	50.04	49.71	49.92	113896
2024-01-02	49.40	49.54	49.19	49.30	130090
2024-01-03	48.93	49.13	48.87	49.02	170993
2024-01-04	48.81	49.03	48.81	48.84	116395
2024-01-05	48.94	49.31	48.94	49.10	143801
2024-01-08	48.78	49.22	48.75	49.20	120844
2024-01-09	48.81	48.82	48.64	48.72	245767
2024-01-10	48.72	48.76	48.61	48.71	139696
2024-01-11	48.87	48.87	48.48	48.75	203141
2024-01-12	49.10	49.15	48.84	48.91	133961
2024-01-16	48.35	48.35	47.97	48.00	176578
2024-01-17	47.39	47.46	47.26	47.45	166657
2024-01-18	47.49	47.67	47.46	47.62	213999
2024-01-19	47.65	47.91	47.55	47.89	341947
2024-01-22	47.75	47.88	47.66	47.73	129014
2024-01-23	47.71	47.91	47.66	47.86	221446
2024-01-24	48.54	48.54	48.21	48.29	125083
2024-01-25	48.57	48.57	48.35	48.41	278942
2024-01-26	48.57	48.71	48.40	48.42	606513
2024-01-29	48.68	48.69	48.40	48.52	528370
2024-01-30	48.35	48.52	48.25	48.43	837793
2024-01-31	48.61	48.82	48.28	48.37	704707
2024-02-01	48.75	48.91	48.66	48.89	750721
2024-02-02	48.55	48.58	48.33	48.49	556845
2024-02-05	48.27	48.40	48.08	48.23	296539
2024-02-06	48.82	49.15	48.69	49.07	826346
2024-02-07	49.25	49.38	49.18	49.33	603645
2024-02-08	49.23	49.23	48.89	48.98	606662
2024-02-09	48.98	49.13	48.81	49.04	504305
2024-02-12	48.95	49.37	48.92	49.18	335190
2024-02-13	48.52	48.65	48.08	48.25	372877
2024-02-14	48.67	48.85	48.65	48.80	501258
2024-02-15	49.07	49.16	48.93	49.07	499332
2024-02-16	49.28	49.61	49.28	49.43	557886
2024-02-20	49.60	49.75	49.59	49.69	410959
2024-02-21	49.61	49.76	49.50	49.63	556414
2024-02-22	50.00	50.08	49.92	50.06	534180
2024-02-23	49.92	50.07	49.82	50.04	559838
2024-02-26	49.89	49.91	49.71	49.75	348312
2024-02-27	49.83	49.89	49.76	49.82	373891
2024-02-28	49.50	49.60	49.38	49.47	361148
2024-02-29	49.82	49.84	49.64	49.70	531598
2024-03-01	49.89	50.30	49.86	50.27	404094
2024-03-04	50.30	50.39	50.26	50.27	291153
2024-03-05	50.40	50.49	50.22	50.32	446565
2024-03-06	50.72	50.97	50.72	50.80	459086
2024-03-07	50.90	51.17	50.84	51.12	439497
2024-03-08	51.06	51.16	50.91	50.98	515599
2024-03-11	50.85	50.94	50.80	50.86	296332
2024-03-12	50.90	50.95	50.73	50.94	348981
2024-03-13	50.74	50.94	50.74	50.90	351668
2024-03-14	50.98	51.03	50.66	50.77	327204
2024-03-15	50.81	50.88	50.62	50.69	207180
2024-03-18	51.02	51.05	50.76	50.82	334238
2024-03-19	50.65	50.88	50.65	50.87	335217
2024-03-20	50.83	51.29	50.80	51.27	440881
2024-03-21	51.53	51.55	51.26	51.26	396103
2024-03-22	50.86	50.92	50.71	50.79	270474
2024-03-25	50.79	50.90	50.74	50.83	226944
2024-03-26	50.70	50.70	50.51	50.51	421755
2024-03-27	50.78	50.94	50.78	50.94	361449
2024-03-28	50.84	50.97	50.77	50.86	312900
2024-04-01	50.98	51.12	50.76	50.81	333874
2024-04-02	51.07	51.16	50.96	51.02	237926
2024-04-03	50.99	51.39	50.99	51.29	213522
2024-04-04	51.50	51.67	51.07	51.08	308665
2024-04-05	51.04	51.36	51.04	51.29	443465
2024-04-08	51.42	51.56	51.42	51.49	217119
2024-04-09	51.88	51.97	51.72	51.85	359372
2024-04-10	51.25	51.25	51.00	51.12	370337
2024-04-11	51.31	51.43	51.11	51.36	314710
2024-04-12	50.91	50.95	50.48	50.50	343958
2024-04-15	50.71	50.71	50.19	50.26	430282
2024-04-16	49.60	49.71	49.43	49.52	409334
2024-04-17	50.03	50.05	49.71	49.86	1286484
2024-04-18	50.03	50.23	49.91	49.99	515560
2024-04-19	49.80	49.92	49.70	49.82	355546
2024-04-22	49.59	49.94	49.58	49.89	359002
2024-04-23	49.75	50.17	49.75	50.12	373770
2024-04-24	50.20	50.23	49.96	50.08	274998
2024-04-25	49.86	50.31	49.83	50.22	389780
2024-04-26	50.50	50.75	50.50	50.73	342320
2024-04-29	51.20	51.46	51.20	51.43	408821
2024-04-30	51.06	51.21	50.87	50.88	565667
2024-05-01	50.94	51.44	50.92	50.97	775618
2024-05-02	51.45	51.96	51.36	51.89	533493
2024-05-03	52.29	52.35	52.04	52.22	484725
2024-05-06	52.18	52.29	52.18	52.23	212393
2024-05-07	52.03	52.11	51.91	51.96	357463
2024-05-08	51.78	52.00	51.78	51.98	486940
2024-05-09	51.69	51.99	51.69	51.99	479587
2024-05-10	52.09	52.15	51.82	51.86	410405
2024-05-13	52.05	52.12	51.89	51.94	235205
2024-05-14	52.10	52.17	52.04	52.16	376232
2024-05-15	52.47	52.71	52.35	52.66	291117
2024-05-16	52.79	52.84	52.68	52.72	420676
2024-05-17	52.82	53.09	52.82	53.06	379106
2024-05-20	53.01	53.16	52.83	53.11	245910
2024-05-21	52.92	52.92	52.75	52.82	166126
2024-05-22	52.78	52.84	52.58	52.63	325921
2024-05-23	52.55	52.58	51.96	52.06	383579
2024-05-24	52.43	52.52	52.34	52.39	254706
2024-05-28	52.52	52.59	52.28	52.37	247662
2024-05-29	52.04	52.07	51.95	52.01	287706
2024-05-30	51.96	51.97	51.71	51.79	322964
2024-05-31	51.74	51.74	51.27	51.60	313659
2024-06-03	51.86	51.98	51.60	51.77	208241
2024-06-04	51.04	51.24	50.99	51.17	267314
2024-06-05	51.21	51.42	51.13	51.41	218471
2024-06-06	51.39	51.57	51.39	51.54	177987
2024-06-07	51.48	51.51	51.08	51.10	178535
2024-06-10	51.03	51.34	51.03	51.30	144151
2024-06-11	51.18	51.33	51.09	51.32	197492
2024-06-12	51.84	51.95	51.63	51.67	412989
2024-06-13	51.63	51.69	51.32	51.46	146008
2024-06-14	51.58	51.69	51.47	51.68	198331
2024-06-17	51.69	51.99	51.68	51.91	164241
2024-06-18	52.13	52.54	52.13	52.51	221558
2024-06-20	52.31	52.37	52.04	52.21	300706
2024-06-21	52.39	52.51	52.36	52.40	313152
2024-06-24	52.28	52.50	52.23	51.57	194535
2024-06-25	51.47	51.47	51.19	51.37	272860
2024-06-26	51.16	51.27	51.08	51.17	210637
2024-06-27	51.20	51.25	51.06	51.12	240753
2024-06-28	51.62	51.64	51.34	51.44	139125
2024-07-01	51.74	51.84	51.54	51.57	208142
2024-07-02	51.45	51.50	51.33	51.50	243491
2024-07-03	51.81	52.16	51.81	52.12	164594
2024-07-05	52.51	52.61	52.28	52.57	146437
2024-07-08	52.58	52.62	52.45	52.49	208439
2024-07-09	52.39	52.46	52.31	52.38	195266
2024-07-10	52.56	52.65	52.49	52.62	282304
2024-07-11	53.12	53.25	52.98	53.03	189080
2024-07-12	53.14	53.35	53.14	53.24	261832
2024-07-15	53.07	53.15	52.88	52.95	160740
2024-07-16	53.05	53.30	53.05	53.29	235316
2024-07-17	52.91	52.98	52.69	52.79	244396
2024-07-18	52.65	52.65	52.03	52.11	297737
2024-07-19	51.80	51.88	51.56	51.57	151836
2024-07-22	51.71	51.84	51.60	51.80	231242
2024-07-23	51.65	51.65	51.38	51.42	278635
2024-07-24	51.44	51.51	51.12	51.15	388556
2024-07-25	51.00	51.15	50.75	50.81	294124
2024-07-26	51.16	51.35	51.14	51.27	285526
2024-07-29	50.92	50.94	50.71	50.85	240677
2024-07-30	51.03	51.06	50.80	50.95	216688
2024-07-31	51.68	51.85	51.59	51.74	202385
2024-08-01	51.80	51.91	51.13	51.26	381005
2024-08-02	50.73	50.77	50.48	50.71	429510
2024-08-05	47.56	48.80	47.37	48.58	853284
2024-08-06	48.29	48.80	48.16	48.46	405115
2024-08-07	50.02	50.05	49.26	49.28	391058
2024-08-08	49.68	50.32	49.68	50.28	870775
2024-08-09	50.48	50.62	50.28	50.52	202556
2024-08-12	50.71	50.85	50.64	50.72	184719
2024-08-13	50.97	51.35	50.94	51.34	195542
2024-08-14	51.45	51.48	51.26	51.36	163393
2024-08-15	51.64	51.85	51.55	51.76	150742
2024-08-16	51.91	52.13	51.87	52.12	147382
2024-08-19	52.61	53.09	52.61	53.04	125491
2024-08-20	52.82	52.82	52.55	52.67	157688
2024-08-21	52.70	52.89	52.66	52.80	164233
2024-08-22	52.49	52.50	51.96	52.09	283578
2024-08-23	52.65	53.22	52.57	53.18	273611
2024-08-26	53.15	53.16	52.92	52.97	163595
2024-08-27	52.88	53.21	52.88	53.19	224681
2024-08-28	52.95	52.97	52.62	52.77	296903
2024-08-29	52.93	53.01	52.78	52.80	278512
2024-08-30	52.89	52.94	52.61	52.81	224212
2024-09-03	52.60	52.63	52.01	52.10	270613
2024-09-04	51.75	52.20	51.61	51.89	199156
2024-09-05	52.08	52.19	51.90	52.04	168132
2024-09-06	52.05	52.13	51.19	51.20	249683
2024-09-09	51.57	51.75	51.51	51.64	162248
2024-09-10	51.45	51.52	51.23	51.52	347727
2024-09-11	51.23	51.67	50.84	51.66	372411
2024-09-12	51.62	51.99	51.53	51.99	183582
2024-09-13	52.34	52.51	52.34	52.37	162502
2024-09-16	52.76	52.83	52.62	52.81	256260
2024-09-17	52.94	53.02	52.71	52.87	208802
2024-09-18	52.76	53.37	52.63	52.69	290623
2024-09-19	53.33	53.50	53.10	53.43	461544
2024-09-20	53.23	53.24	52.98	53.11	97894
2024-09-23	53.22	53.46	53.20	53.33	139840
2024-09-24	54.07	54.41	53.99	53.77	198070
2024-09-25	53.45	53.57	53.14	53.14	229807
2024-09-26	53.99	54.11	53.76	54.05	359555
2024-09-27	54.23	54.39	54.07	54.13	254245
2024-09-30	53.91	53.91	53.45	53.70	232446
2024-10-01	53.75	53.75	53.14	53.48	195651
2024-10-02	53.76	53.76	53.44	53.53	469881
2024-10-03	52.86	53.11	52.79	53.02	143155
2024-10-04	53.13	53.22	52.96	53.22	357124
2024-10-07	53.56	53.75	53.38	53.52	271163
2024-10-08	52.85	52.87	52.62	52.81	258277
2024-10-09	52.25	52.55	52.22	52.44	126791
2024-10-10	52.50	52.60	52.27	52.56	294400
2024-10-11	52.50	52.86	52.47	52.86	159518
2024-10-14	52.72	53.00	52.68	52.84	144949
2024-10-15	52.55	52.56	52.12	52.17	221619
2024-10-16	52.35	52.73	52.35	52.70	479507
2024-10-17	52.38	52.49	52.27	52.42	212057
2024-10-18	52.67	52.73	52.51	52.51	178262
2024-10-21	52.38	52.44	52.01	52.19	316593
2024-10-22	52.11	52.13	52.01	52.08	152986
2024-10-23	51.73	51.77	51.43	51.64	200918
2024-10-24	51.56	51.61	51.38	51.61	140682
2024-10-25	51.59	51.59	51.23	51.31	269751
2024-10-28	51.47	51.54	51.43	51.45	101142
2024-10-29	51.25	51.30	51.14	51.20	146177
2024-10-30	51.11	51.27	51.05	51.11	198095
2024-10-31	51.36	51.36	51.02	51.17	322481
2024-11-01	51.41	51.67	51.25	51.28	142883
2024-11-04	51.51	51.64	51.37	51.37	281336
2024-11-05	51.60	51.87	51.60	51.78	196327
2024-11-06	51.05	51.45	50.85	51.34	177446
2024-11-07	52.00	52.19	51.88	52.10	170794
2024-11-08	51.30	51.30	50.76	50.97	155272
2024-11-11	50.70	50.70	50.48	50.63	421353
2024-11-12	50.03	50.09	49.75	49.88	403112
2024-11-13	49.89	49.92	49.60	49.64	235054
2024-11-14	49.65	49.73	49.45	49.47	348281
2024-11-15	49.60	49.66	49.44	49.47	245735
2024-11-18	49.71	49.94	49.63	49.92	157351
2024-11-19	49.91	50.21	49.91	50.13	220548
2024-11-20	50.04	50.04	49.79	50.01	227678
2024-11-21	50.17	50.28	50.08	50.19	367840
2024-11-22	50.21	50.34	50.15	50.31	376018
2024-11-25	50.55	50.65	50.35	50.47	256517
2024-11-26	50.47	50.47	50.30	50.36	680197
2024-11-27	50.45	50.53	50.13	50.26	449368
2024-11-29	50.16	50.67	50.16	50.63	205585
2024-12-02	50.40	50.71	50.40	50.59	259184
2024-12-03	50.68	51.00	50.37	50.81	592897
2024-12-04	50.97	51.08	50.90	50.99	178299
2024-12-05	51.18	51.31	51.16	51.25	222891
2024-12-06	51.39	51.39	51.14	51.22	246080
2024-12-09	51.43	51.67	51.39	51.43	249604
2024-12-10	51.23	51.23	50.97	50.99	204898
2024-12-11	51.33	51.47	51.27	51.41	278594
2024-12-12	51.17	51.24	50.95	50.98	168271
2024-12-13	51.01	51.05	50.84	50.91	152029
2024-12-16	50.83	50.83	50.60	50.62	305725
2024-12-17	50.26	50.38	50.14	50.29	117079
2024-12-18	50.34	50.46	49.21	49.21	235787
2024-12-19	49.81	49.81	49.58	49.58	298852
2024-12-20	49.57	50.05	49.51	49.85	201959
2024-12-23	49.60	49.65	49.42	49.65	340221
2024-12-24	49.59	49.79	49.55	49.48	94427
2024-12-26	49.48	49.48	49.29	49.32	108819
2024-12-27	49.09	49.17	48.99	49.12	193078
2024-12-30	48.96	48.96	48.72	48.87	316977
2024-12-31	48.93	49.02	48.78	48.92	287110
2025-01-02	48.97	49.05	48.70	48.78	462741
2025-01-03	48.93	48.96	48.77	48.93	475252
2025-01-06	48.93	49.22	48.93	49.03	300419
2025-01-07	49.50	49.50	48.95	48.99	187574
2025-01-08	48.70	48.75	48.59	48.67	272677
2025-01-10	47.87	47.87	47.60	47.63	373707
2025-01-13	47.19	47.40	47.18	47.40	292735
2025-01-14	47.67	47.82	47.59	47.76	295841
2025-01-15	48.10	48.27	48.07	48.22	436357
2025-01-16	48.18	48.21	48.01	48.04	286326
2025-01-17	48.26	48.61	48.25	48.35	224103
2025-01-21	48.80	49.03	48.76	48.95	505698
2025-01-22	49.08	49.12	48.99	49.00	194856
2025-01-23	48.95	49.15	48.91	49.06	254323
2025-01-24	49.26	49.34	49.10	49.20	174987
2025-01-27	48.65	48.69	48.50	48.64	280423
2025-01-28	48.60	48.65	48.32	48.57	243166
2025-01-29	48.63	48.77	48.53	48.62	222735
2025-01-30	48.82	49.11	48.80	48.95	329925
2025-01-31	48.85	49.03	48.43	48.45	398918
2025-02-03	47.98	48.46	47.91	48.34	377429
2025-02-04	48.58	48.90	48.54	48.83	261159
2025-02-05	48.85	49.05	48.83	48.95	232356
2025-02-06	49.01	49.10	48.89	49.05	212401
2025-02-07	49.32	49.42	48.93	48.97	430805
2025-02-10	49.15	49.28	49.13	49.27	207346
2025-02-11	49.03	49.21	49.03	49.17	168171
2025-02-12	48.96	49.31	48.91	49.23	130807
2025-02-13	49.21	49.69	49.19	49.68	163024
2025-02-14	49.77	49.82	49.70	49.79	157822
2025-02-18	49.93	50.07	49.88	49.98	171797
2025-02-19	49.89	50.00	49.81	49.90	176299
2025-02-20	50.13	50.27	50.08	50.24	138142
2025-02-21	50.31	50.40	49.87	49.96	259308
2025-02-24	50.05	50.07	49.85	49.87	196326
2025-02-25	49.80	49.80	49.57	49.70	201229
2025-02-26	49.90	50.10	49.79	49.87	181751
2025-02-27	49.52	49.52	49.01	49.03	187856
2025-02-28	48.56	48.68	48.26	48.54	170337
2025-03-03	48.76	48.88	48.17	48.39	222997
2025-03-04	48.57	48.97	48.28	48.68	261538
2025-03-05	49.24	49.62	49.19	49.54	206135
2025-03-06	49.48	49.58	49.21	49.21	131342
2025-03-07	49.38	49.59	49.20	49.54	105264
2025-03-10	48.94	49.00	48.35	48.59	189172
2025-03-11	48.67	48.88	48.42	48.66	138771
2025-03-12	48.80	48.97	48.66	48.86	118913
2025-03-13	48.60	48.89	48.59	48.79	86126
2025-03-14	49.16	49.50	49.16	49.49	172195
2025-03-17	49.61	50.03	49.61	49.98	103450
2025-03-18	49.84	49.93	49.64	49.72	82113
2025-03-19	49.78	49.97	49.64	49.87	96931
2025-03-20	49.52	49.77	49.51	49.68	135371
2025-03-21	49.54	49.68	49.48	49.58	82132
2025-03-24	49.62	49.69	49.53	49.65	89239
2025-03-25	49.72	49.82	49.66	49.68	90070
2025-03-26	49.58	49.64	49.21	49.26	87520
2025-03-27	49.30	49.52	49.26	49.38	220441
2025-03-28	49.03	49.07	48.57	48.66	106772
2025-03-31	48.10	48.36	47.95	48.31	311201
2025-04-01	48.33	48.68	48.27	48.65	411582
2025-04-02	48.46	48.78	48.46	48.69	414307
2025-04-03	48.03	48.20	47.87	47.89	140709
2025-04-04	46.89	46.89	45.58	45.71	862036
2025-04-07	43.73	45.39	43.66	44.20	543130
2025-04-08	44.64	44.77	43.03	43.34	265874
2025-04-09	43.00	45.78	42.83	45.77	270035
2025-04-10	45.52	45.77	44.71	45.40	198200
2025-04-11	45.80	46.50	45.80	46.38	263787
2025-04-14	46.82	47.19	46.80	47.01	129936
2025-04-15	47.68	47.68	47.22	47.22	129044
2025-04-16	47.18	47.50	46.97	47.11	174923
2025-04-17	47.32	47.75	47.32	47.45	93895
2025-04-21	47.59	47.71	47.13	47.39	110128
2025-04-22	47.73	48.16	47.73	47.90	114886
2025-04-23	48.41	48.65	48.19	48.26	189842
2025-04-24	48.74	49.12	48.65	49.06	157893
2025-04-25	48.88	48.97	48.65	48.92	101770
2025-04-28	49.06	49.25	49.00	49.22	233363
2025-04-29	49.52	49.82	49.48	49.52	115146
2025-04-30	49.38	49.66	49.19	49.53	164925
2025-05-01	49.62	49.69	49.42	49.49	218846
2025-05-02	51.09	51.29	50.98	51.05	165677
2025-05-05	51.91	51.92	51.64	51.69	118139
2025-05-06	50.81	51.32	50.81	51.13	199080
2025-05-07	50.93	51.03	50.60	50.83	135484
2025-05-08	51.04	51.12	50.78	50.78	149036
2025-05-09	51.49	51.54	51.05	51.35	91091
2025-05-12	51.82	51.84	51.58	51.80	138482
2025-05-13	51.95	52.21	51.66	52.10	169236
2025-05-14	52.45	52.47	52.17	52.23	289191
2025-05-15	52.48	52.57	52.33	52.56	219183
2025-05-16	52.52	52.67	52.41	52.67	113951
2025-05-19	52.42	52.81	52.40	52.80	102364
2025-05-20	52.58	52.73	52.53	52.69	88751
2025-05-21	52.96	53.10	52.68	52.72	242798
2025-05-22	52.72	52.79	52.52	52.62	203661
2025-05-23	52.58	53.07	52.58	53.05	277804
2025-05-27	53.07	53.12	52.94	53.09	108662
2025-05-28	53.06	53.07	52.90	52.97	146119
2025-05-29	53.50	53.50	53.17	53.40	324165
2025-05-30	53.00	53.06	52.67	52.90	168397
2025-06-02	53.12	53.28	53.02	53.26	139907
2025-06-03	53.18	53.37	53.08	53.27	328393
2025-06-04	53.74	53.83	53.63	53.70	141684
2025-06-05	54.00	54.05	53.69	53.83	155402
2025-06-06	53.88	54.01	53.78	54.01	61237
2025-06-09	54.10	54.32	54.06	54.24	112225
2025-06-10	54.53	54.67	54.41	54.63	99544
2025-06-11	54.69	54.90	54.60	54.69	131528
2025-06-12	54.90	55.05	54.68	54.95	261387
2025-06-13	53.93	54.40	53.93	54.16	125796
2025-06-16	54.72	54.98	54.65	54.66	101640
2025-06-17	54.41	54.44	53.97	54.02	196895
2025-06-18	54.00	54.40	54.00	54.21	237579
2025-06-20	53.95	53.99	53.50	53.53	192867
2025-06-23	53.32	53.88	53.25	53.88	159335
2025-06-24	54.70	55.08	54.62	54.50	114005
2025-06-25	54.45	54.60	54.39	54.41	75756
2025-06-26	54.78	54.82	54.68	54.82	24901

Explore More About DGS

Coins representing dividend payouts and trends

DGS Dividend History

Discover WisdomTree Emerging Market'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

DGS Stock Split History

Discover WisdomTree Emerging Market'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

DGS Historical Prices

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

Web Analytics