DLN Historical Prices

Summary

Key Stock Metrics

69.32

(April 7, 2025)

52-Week Low

84.43

(July 24, 2025)

52-Week High

84.43

(July 24, 2025)

All-Time High

84.07

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	25.20	25.21	25.11	25.21	13200
2006-06-19	25.25	25.25	25.01	25.01	23200
2006-06-20	25.01	25.15	25.00	25.08	6600
2006-06-21	25.08	25.30	25.08	25.22	741800
2006-06-22	25.14	25.14	25.09	25.09	1600
2006-06-23	25.00	25.18	25.00	25.07	26600
2006-06-26	25.05	25.17	25.05	25.17	2200
2006-06-27	25.22	25.23	25.02	25.03	567600
2006-06-28	25.05	25.12	25.05	25.12	1800
2006-06-29	25.39	25.62	25.31	25.62	5200
2006-06-30	25.72	25.72	25.65	25.66	12400
2006-07-03	25.70	25.80	25.70	25.80	5400
2006-07-05	25.78	25.78	25.63	25.70	11000
2006-07-06	25.70	25.87	25.70	25.82	10600
2006-07-07	25.81	25.87	25.69	25.72	11600
2006-07-10	25.80	25.88	25.79	25.81	6200
2006-07-11	25.68	25.87	25.67	25.87	1800
2006-07-12	25.89	25.89	25.63	25.63	17400
2006-07-13	25.55	25.55	25.31	25.34	15800
2006-07-14	25.31	25.31	25.13	25.15	1800
2006-07-17	25.20	25.24	25.13	25.20	190400
2006-07-18	25.26	25.28	25.13	25.17	126800
2006-07-19	25.44	25.76	25.44	25.74	24200
2006-07-20	25.78	25.79	25.62	25.62	13400
2006-07-21	25.59	25.59	25.53	25.53	6200
2006-07-24	25.63	25.91	25.63	25.91	9600
2006-07-25	25.97	26.05	25.86	26.05	8400
2006-07-26	26.00	26.17	26.00	26.17	2400
2006-07-27	26.23	26.23	26.04	26.04	9800
2006-07-28	26.20	26.37	26.20	26.36	26000
2006-07-31	26.29	26.32	26.28	26.29	5400
2006-08-01	26.17	26.20	26.11	26.18	56000
2006-08-02	26.34	26.42	26.29	26.32	259600
2006-08-03	26.30	26.46	26.30	26.42	5800
2006-08-04	26.62	26.62	26.35	26.40	34600
2006-08-07	26.41	26.43	26.33	26.35	214000
2006-08-08	26.42	26.43	26.26	26.29	15600
2006-08-09	26.45	26.48	26.16	26.17	18200
2006-08-10	26.15	26.22	26.12	26.22	20800
2006-08-11	26.22	26.22	26.10	26.15	3400
2006-08-14	26.31	26.38	26.16	26.16	9200
2006-08-15	26.43	26.50	26.39	26.48	135000
2006-08-16	26.55	26.63	26.54	26.61	23800
2006-08-17	26.52	26.66	26.52	26.62	280600
2006-08-18	26.65	26.72	26.61	26.72	209800
2006-08-21	26.72	26.72	26.67	26.70	68800
2006-08-22	26.68	26.77	26.68	26.74	46600
2006-08-23	26.74	26.74	26.59	26.64	27800
2006-08-24	26.69	26.73	26.67	26.72	40200
2006-08-25	26.69	26.73	26.66	26.69	39800
2006-08-28	26.70	26.88	26.68	26.84	45800
2006-08-29	26.82	26.86	26.70	26.86	102800
2006-08-30	26.91	26.91	26.84	26.88	35200
2006-08-31	26.90	26.90	26.83	26.84	19800
2006-09-01	26.92	26.99	26.88	26.96	25600
2006-09-05	26.98	27.02	26.95	27.00	20200
2006-09-06	26.92	26.92	26.83	26.83	134200
2006-09-07	26.80	26.80	26.68	26.71	28600
2006-09-08	26.78	26.81	26.68	26.80	36000
2006-09-11	26.75	26.78	26.65	26.76	79600
2006-09-12	26.86	26.99	26.81	26.97	110600
2006-09-13	26.92	27.08	26.92	27.08	94400
2006-09-14	27.06	27.06	26.99	27.05	22000
2006-09-15	27.14	27.19	27.09	27.10	32200
2006-09-18	27.04	27.12	27.04	27.08	27200
2006-09-19	27.08	27.09	26.97	27.09	23200
2006-09-20	27.10	27.23	27.10	27.20	10400
2006-09-21	27.25	27.25	27.00	27.08	26600
2006-09-22	27.06	27.09	27.01	27.09	12600
2006-09-25	27.15	27.33	27.07	27.28	49200
2006-09-26	27.25	27.44	27.25	27.44	91800
2006-09-27	27.45	27.51	27.41	27.46	17200
2006-09-28	27.44	27.51	27.41	27.51	8200
2006-09-29	27.52	27.52	27.43	27.43	31200
2006-10-02	27.46	27.50	27.35	27.39	48600
2006-10-03	27.38	27.55	27.37	27.46	41400
2006-10-04	27.44	27.62	27.39	27.61	92400
2006-10-05	27.60	27.64	27.55	27.64	55400
2006-10-06	27.54	27.58	27.45	27.56	57600
2006-10-09	27.54	27.61	27.52	27.60	21600
2006-10-10	27.65	27.66	27.54	27.66	62800
2006-10-11	27.54	27.65	27.53	27.60	73800
2006-10-12	28.16	28.16	27.68	27.81	59200
2006-10-13	27.75	27.87	27.75	27.86	25600
2006-10-16	27.80	28.20	27.80	27.98	147000
2006-10-17	27.78	27.85	27.68	27.85	40600
2006-10-18	27.92	28.00	27.81	27.91	79400
2006-10-19	27.87	27.94	27.86	27.93	854800
2006-10-20	27.90	28.01	27.90	28.01	63000
2006-10-23	27.91	28.18	27.91	28.17	58800
2006-10-24	28.09	28.16	28.06	28.16	53400
2006-10-25	28.13	28.30	28.13	28.28	69000
2006-10-26	28.35	28.35	28.21	28.35	56400
2006-10-27	28.23	28.32	28.18	28.18	30600
2006-10-30	28.12	28.20	28.11	28.14	71600
2006-10-31	28.15	28.16	28.02	28.11	54800
2006-11-01	28.17	28.21	27.99	28.01	54200
2006-11-02	28.14	28.14	27.81	27.96	59000
2006-11-03	28.00	28.05	27.88	27.93	42200
2006-11-06	27.95	28.21	27.95	28.18	43800
2006-11-07	28.19	28.33	28.19	28.24	81800
2006-11-08	28.14	28.34	28.14	28.29	23000
2006-11-09	28.25	28.27	28.10	28.13	32000
2006-11-10	28.10	28.14	28.02	28.12	23800
2006-11-13	28.09	28.24	28.09	28.18	39200
2006-11-14	28.19	28.34	28.05	28.31	31000
2006-11-15	28.32	28.42	28.28	28.35	67200
2006-11-16	28.48	28.50	28.39	28.42	153600
2006-11-17	28.39	28.49	28.38	28.49	42600
2006-11-20	28.49	28.58	28.48	28.49	65400
2006-11-21	28.50	28.52	28.44	28.48	23000
2006-11-22	28.50	28.51	28.45	28.50	46600
2006-11-24	28.40	28.47	28.40	28.44	6000
2006-11-27	28.39	28.39	28.10	28.11	57000
2006-11-28	28.05	28.22	28.05	28.19	56800
2006-11-29	28.30	28.50	28.30	28.47	48600
2006-11-30	28.50	28.57	28.38	28.46	93800
2006-12-01	28.53	28.53	28.23	28.45	17800
2006-12-04	28.42	28.61	28.36	28.59	130200
2006-12-05	28.57	28.70	28.57	28.70	50200
2006-12-06	28.62	28.70	28.62	28.65	7600
2006-12-07	28.72	28.75	28.58	28.58	41800
2006-12-08	28.58	28.70	28.51	28.63	52400
2006-12-11	28.76	28.76	28.72	28.75	19200
2006-12-12	28.72	28.77	28.63	28.77	22800
2006-12-13	28.83	28.85	28.79	28.81	30800
2006-12-14	28.83	29.09	28.83	29.06	138600
2006-12-15	29.12	29.20	29.10	29.14	20200
2006-12-18	29.19	29.24	29.09	29.13	184400
2006-12-19	29.11	29.23	29.04	29.23	32000
2006-12-20	29.23	29.24	29.13	29.16	21600
2006-12-21	29.11	29.11	28.85	28.90	78400
2006-12-22	28.93	28.93	28.76	28.81	25000
2006-12-26	28.80	28.88	28.80	28.86	166200
2006-12-27	28.96	29.13	28.96	29.13	20000
2006-12-28	29.13	29.15	29.04	29.05	37400
2006-12-29	29.08	29.08	28.94	28.95	93400
2007-01-03	29.10	29.23	28.78	28.94	166600
2007-01-04	28.93	29.01	28.84	28.96	60800
2007-01-05	28.87	28.87	28.68	28.72	60600
2007-01-08	28.66	28.81	28.56	28.78	61000
2007-01-09	28.86	28.89	28.65	28.79	113200
2007-01-10	28.73	28.82	28.64	28.80	50200
2007-01-11	28.87	29.00	28.87	28.97	44800
2007-01-12	28.93	29.08	28.93	29.06	42600
2007-01-16	29.12	29.12	29.03	29.11	77800
2007-01-17	29.11	29.17	29.06	29.08	83600
2007-01-18	29.13	29.17	29.06	29.11	100800
2007-01-19	29.09	29.18	29.09	29.18	67600
2007-01-22	29.19	29.19	29.00	29.04	214400
2007-01-23	29.09	29.18	29.02	29.14	95400
2007-01-24	29.22	29.36	29.17	29.36	186000
2007-01-25	29.32	29.37	29.03	29.08	60000
2007-01-26	29.13	29.13	28.94	29.06	25800
2007-01-29	29.07	29.11	28.99	29.00	50200
2007-01-30	29.09	29.14	29.02	29.14	64000
2007-01-31	29.10	29.41	29.09	29.37	53400
2007-02-01	29.43	29.53	29.41	29.53	45200
2007-02-02	29.58	29.59	29.50	29.59	124800
2007-02-05	29.55	29.58	29.46	29.55	46800
2007-02-06	29.61	29.62	29.52	29.59	30200
2007-02-07	29.60	29.64	29.53	29.59	73800
2007-02-08	29.57	29.57	29.42	29.50	108000
2007-02-09	29.51	29.59	29.27	29.36	282800
2007-02-12	29.41	29.41	29.27	29.29	29200
2007-02-13	29.40	29.57	29.40	29.57	61310
2007-02-14	29.66	29.82	29.62	29.78	84700
2007-02-15	29.73	29.78	29.73	29.77	49600
2007-02-16	29.88	29.88	29.66	29.76	31800
2007-02-20	29.65	29.84	29.61	29.81	44400
2007-02-21	29.68	29.76	29.64	29.74	85400
2007-02-22	29.80	29.82	29.61	29.70	105600
2007-02-23	29.69	29.69	29.53	29.60	46600
2007-02-26	29.74	29.75	29.24	29.65	123800
2007-02-27	29.33	29.48	28.50	28.69	191000
2007-02-28	28.72	29.00	28.66	28.82	83400
2007-03-01	28.30	28.84	28.30	28.72	56464
2007-03-02	28.62	28.74	28.37	28.42	42800
2007-03-05	28.14	28.43	28.06	28.09	113200
2007-03-06	28.30	28.59	28.30	28.55	60200
2007-03-07	28.54	28.62	28.44	28.46	84200
2007-03-08	28.67	28.77	28.64	28.65	64800
2007-03-09	28.82	28.88	28.62	28.72	44800
2007-03-12	28.68	28.86	28.61	28.77	84000
2007-03-13	28.64	28.68	28.14	28.14	2608400
2007-03-14	28.35	28.36	27.85	28.30	44000
2007-03-15	28.35	28.61	28.35	28.50	112600
2007-03-16	28.57	28.61	28.32	28.37	56000
2007-03-19	28.55	28.68	28.51	28.65	42600
2007-03-20	28.66	28.87	28.64	28.87	114000
2007-03-21	28.92	29.43	28.84	29.32	75000
2007-03-22	29.37	29.42	29.28	29.35	58400
2007-03-23	29.34	29.41	29.33	29.37	126400
2007-03-26	29.33	29.33	28.94	29.22	38400
2007-03-27	29.15	29.17	29.06	29.10	24000
2007-03-28	28.95	29.04	28.86	28.95	63400
2007-03-29	29.07	29.08	28.86	28.96	37600
2007-03-30	29.08	29.12	28.80	29.00	139400
2007-04-02	29.05	29.06	28.90	29.04	523800
2007-04-03	29.11	29.35	29.11	29.30	255600
2007-04-04	29.30	29.67	29.24	29.31	152400
2007-04-05	29.28	29.65	29.27	29.39	91800
2007-04-09	29.45	29.48	29.40	29.41	38400
2007-04-10	29.37	29.52	29.37	29.52	248800
2007-04-11	29.52	29.62	29.27	29.35	53600
2007-04-12	29.26	29.43	29.25	29.43	18800
2007-04-13	29.45	29.55	29.40	29.53	44600
2007-04-16	29.62	29.86	29.62	29.85	30600
2007-04-17	29.90	29.98	29.83	29.91	120600
2007-04-18	29.90	30.04	29.90	29.97	27600
2007-04-19	29.87	30.01	29.85	29.95	25400
2007-04-20	30.14	30.25	30.10	30.25	26200
2007-04-23	30.23	30.26	30.10	30.13	64600
2007-04-24	30.15	30.15	29.96	30.10	72200
2007-04-25	30.23	30.40	30.15	30.40	73800
2007-04-26	30.38	30.41	30.27	30.33	68800
2007-04-27	30.26	30.40	30.24	30.34	28600
2007-04-30	30.39	30.42	30.19	30.21	75200
2007-05-01	30.22	30.24	30.09	30.24	113800
2007-05-02	30.32	30.47	30.30	30.40	75200
2007-05-03	30.47	30.57	30.46	30.55	56000
2007-05-04	30.67	30.71	30.60	30.60	62400
2007-05-07	30.73	30.77	30.70	30.74	89400
2007-05-08	30.63	30.70	30.59	30.69	69400
2007-05-09	30.70	30.85	30.67	30.83	45000
2007-05-10	30.73	30.74	30.44	30.44	104600
2007-05-11	30.52	30.70	30.52	30.70	42200
2007-05-14	30.73	30.75	30.57	30.66	27800
2007-05-15	30.74	30.90	30.67	30.69	51200
2007-05-16	30.81	30.92	30.74	30.92	14400
2007-05-17	30.94	30.96	30.82	30.90	88000
2007-05-18	31.01	31.53	30.99	31.08	328400
2007-05-21	31.12	31.18	31.06	31.07	202200
2007-05-22	31.11	31.19	31.05	31.06	171000
2007-05-23	31.13	31.20	31.02	31.03	150000
2007-05-24	31.05	31.12	30.70	30.73	108600
2007-05-25	30.85	30.90	30.77	30.88	67400
2007-05-29	30.96	30.99	30.82	30.94	31400
2007-05-30	30.85	31.12	30.80	31.12	29800
2007-05-31	31.21	31.22	31.08	31.11	49600
2007-06-01	31.25	31.27	31.14	31.24	62800
2007-06-04	31.21	31.25	31.15	31.24	30200
2007-06-05	31.14	31.16	30.93	31.03	157000
2007-06-06	30.88	30.88	30.70	30.73	57400
2007-06-07	30.65	30.72	30.16	30.16	234600
2007-06-08	30.26	30.54	30.18	30.54	20600
2007-06-11	30.54	30.71	30.50	30.58	12400
2007-06-12	30.49	30.55	30.28	30.28	54400
2007-06-13	30.42	30.68	30.38	30.68	47800
2007-06-14	30.78	30.91	30.78	30.82	43600
2007-06-15	31.08	31.15	31.00	31.03	40600
2007-06-18	31.05	31.05	30.95	30.96	68000
2007-06-19	30.95	31.09	30.90	31.04	28400
2007-06-20	31.17	31.17	30.59	30.59	33400
2007-06-21	30.63	30.78	30.47	30.76	13200
2007-06-22	30.63	30.64	30.29	30.37	50000
2007-06-25	30.25	30.39	29.96	30.02	172800
2007-06-26	30.16	30.26	29.95	29.95	72800
2007-06-27	29.81	30.26	29.81	30.25	32800
2007-06-28	30.28	30.40	30.23	30.28	49600
2007-06-29	30.37	30.50	30.02	30.22	78400
2007-07-02	30.39	30.56	30.39	30.56	135600
2007-07-03	30.61	30.73	30.61	30.70	36400
2007-07-05	30.65	30.71	30.53	30.65	65800
2007-07-06	30.64	30.74	30.57	30.74	21200
2007-07-09	30.73	30.77	30.68	30.74	26000
2007-07-10	30.54	30.61	30.24	30.24	35600
2007-07-11	30.27	30.48	30.27	30.48	31000
2007-07-12	30.58	31.11	30.58	31.11	46000
2007-07-13	31.07	31.28	31.07	31.20	113000
2007-07-16	31.22	31.32	31.16	31.18	148400
2007-07-17	31.21	31.28	31.16	31.17	24000
2007-07-18	31.01	31.05	30.82	31.04	86000
2007-07-19	31.22	31.24	31.06	31.13	15200
2007-07-20	31.09	31.10	30.70	30.70	47400
2007-07-23	30.98	31.03	30.93	30.93	26000
2007-07-24	30.73	30.80	30.24	30.29	60200
2007-07-25	30.51	30.56	30.20	30.47	36200
2007-07-26	30.14	30.23	29.54	29.74	98200
2007-07-27	29.81	29.88	29.14	29.14	115000
2007-07-30	29.34	29.64	29.20	29.57	108400
2007-07-31	29.86	29.92	29.22	29.22	161000
2007-08-01	29.37	29.58	28.97	29.58	117400
2007-08-02	29.51	29.71	29.41	29.66	77800
2007-08-03	29.63	29.65	28.90	28.96	42400
2007-08-06	29.03	29.67	28.78	29.67	106400
2007-08-07	29.49	30.13	29.49	29.92	107800
2007-08-08	30.13	30.48	29.99	30.27	2264600
2007-08-09	29.80	30.05	29.44	29.44	138600
2007-08-10	29.15	29.50	28.97	29.39	186800
2007-08-13	29.61	29.62	29.37	29.48	92200
2007-08-14	29.45	29.45	28.87	28.87	47600
2007-08-15	28.73	29.11	28.40	28.47	191200
2007-08-16	28.12	28.89	27.87	28.84	218000
2007-08-17	29.65	29.66	29.10	29.53	45400
2007-08-20	29.59	29.59	29.20	29.47	62000
2007-08-21	29.41	29.67	29.39	29.52	26000
2007-08-22	29.72	29.80	29.54	29.78	35600
2007-08-23	30.02	30.02	29.61	29.76	42200
2007-08-24	29.73	30.07	29.73	30.07	50400
2007-08-27	30.02	30.02	29.79	29.79	54000
2007-08-28	29.66	29.66	29.09	29.09	22000
2007-08-29	29.29	29.71	29.19	29.71	26800
2007-08-30	29.47	29.74	29.43	29.55	167200
2007-08-31	29.88	29.98	29.74	29.81	12600
2007-09-04	29.77	30.18	29.77	30.08	53800
2007-09-05	29.82	29.88	29.63	29.73	68000
2007-09-06	29.78	29.93	29.66	29.87	39200
2007-09-07	29.51	29.55	29.30	29.39	47400
2007-09-10	29.53	29.53	29.10	29.33	24600
2007-09-11	29.42	29.76	29.42	29.74	82600
2007-09-12	29.70	29.87	29.63	29.85	19000
2007-09-13	29.99	30.11	29.92	30.05	28200
2007-09-14	29.84	30.10	29.84	30.08	66800
2007-09-17	29.93	30.00	29.90	29.94	11000
2007-09-18	30.03	30.81	30.01	30.77	40400
2007-09-19	31.03	31.21	30.95	31.00	72000
2007-09-20	30.98	30.99	30.78	30.84	42200
2007-09-21	31.01	31.01	30.90	30.91	30800
2007-09-24	30.70	30.75	30.51	30.54	66800
2007-09-25	30.35	30.53	30.34	30.49	71400
2007-09-26	30.61	30.71	30.53	30.60	248200
2007-09-27	30.71	30.76	30.61	30.76	118000
2007-09-28	30.74	30.75	30.55	30.59	44800
2007-10-01	30.66	31.09	30.66	31.05	95400
2007-10-02	31.09	31.09	30.91	31.05	340400
2007-10-03	30.95	31.07	30.88	30.95	45800
2007-10-04	31.05	31.05	31.00	31.00	40600
2007-10-05	31.19	31.36	31.15	31.27	86000
2007-10-08	31.18	31.20	31.08	31.12	12800
2007-10-09	31.17	31.36	31.12	31.36	128800
2007-10-10	31.30	31.32	31.17	31.26	71600
2007-10-11	31.46	31.53	31.05	31.15	155200
2007-10-12	31.10	31.27	31.10	31.25	32800
2007-10-15	31.74	31.74	30.83	30.98	112600
2007-10-16	30.84	30.87	30.68	30.74	23800
2007-10-17	30.95	30.95	30.45	30.73	85400
2007-10-18	30.61	30.69	30.53	30.62	91400
2007-10-19	30.46	30.50	29.88	29.88	76200
2007-10-22	29.70	30.05	29.67	30.01	201000
2007-10-23	30.14	30.22	30.00	30.20	54800
2007-10-24	30.12	30.19	29.68	30.15	105000
2007-10-25	30.19	30.28	29.90	30.15	61400
2007-10-26	30.41	30.61	30.33	30.58	39000
2007-10-29	30.64	30.80	30.64	30.72	69200
2007-10-30	30.64	30.67	30.52	30.55	40600
2007-10-31	30.70	31.00	30.58	30.85	46000
2007-11-01	30.47	30.47	29.91	29.94	230400
2007-11-02	30.12	30.12	29.61	29.96	51600
2007-11-05	29.64	29.84	29.50	29.71	78000
2007-11-06	29.87	30.04	29.67	30.04	40200
2007-11-07	29.72	29.79	29.20	29.20	84000
2007-11-08	29.29	29.39	28.83	29.31	89000
2007-11-09	28.98	29.36	28.87	28.98	89800
2007-11-12	28.89	29.25	28.79	28.79	58600
2007-11-13	28.82	29.64	28.82	29.64	72740
2007-11-14	29.80	29.82	29.41	29.45	42000
2007-11-15	29.34	29.43	28.93	29.10	2879000
2007-11-16	29.25	29.25	28.89	29.11	49400
2007-11-19	28.94	28.94	28.54	28.59	42000
2007-11-20	28.51	28.92	28.37	28.68	58000
2007-11-21	28.46	28.63	28.22	28.22	57000
2007-11-23	28.51	28.73	28.50	28.69	10000
2007-11-26	28.69	28.76	28.01	28.04	33600
2007-11-27	28.26	28.48	28.11	28.48	37200
2007-11-28	28.76	29.35	28.76	29.30	86800
2007-11-29	29.19	29.42	29.11	29.30	52800
2007-11-30	29.79	29.79	29.48	29.68	91600
2007-12-03	29.64	29.66	29.45	29.46	25200
2007-12-04	29.25	29.42	29.25	29.28	42000
2007-12-05	29.68	29.79	29.53	29.75	37800
2007-12-06	29.74	30.17	29.73	30.15	46400
2007-12-07	30.29	30.29	30.10	30.11	18200
2007-12-10	30.17	30.40	30.14	30.37	248000
2007-12-11	30.45	30.59	29.60	29.60	108402
2007-12-12	30.35	30.35	29.41	29.79	56800
2007-12-13	29.66	29.83	29.44	29.80	54200
2007-12-14	29.73	29.73	29.34	29.34	35000
2007-12-17	29.21	29.23	28.70	28.70	1349200
2007-12-18	28.97	28.99	28.60	28.88	88800
2007-12-19	28.96	29.10	28.72	28.82	252000
2007-12-20	29.04	29.04	28.63	28.93	121000
2007-12-21	29.26	29.36	29.19	29.30	107600
2007-12-24	29.51	29.61	29.50	29.61	53200
2007-12-26	29.48	29.56	29.43	29.56	61000
2007-12-27	29.41	29.43	29.10	29.17	83400
2007-12-28	29.33	29.37	29.01	29.11	67200
2007-12-31	29.00	29.13	28.88	28.88	121800
2008-01-02	28.90	28.99	28.44	28.52	101600
2008-01-03	28.69	28.75	28.52	28.55	41000
2008-01-04	28.34	28.34	27.92	27.96	36400
2008-01-07	28.14	28.28	27.93	28.13	95400
2008-01-08	28.29	28.42	27.56	27.57	74800
2008-01-09	27.59	27.96	27.36	27.95	100200
2008-01-10	27.71	28.43	27.70	28.25	167900
2008-01-11	28.07	28.30	27.88	27.98	78200
2008-01-14	28.17	28.22	27.98	28.16	91000
2008-01-15	27.86	27.86	27.49	27.49	90800
2008-01-16	27.41	27.75	27.29	27.43	83670
2008-01-17	27.46	27.46	26.50	26.55	95800
2008-01-18	26.73	26.81	26.08	26.31	150200
2008-01-22	25.05	26.47	25.05	26.25	185800
2008-01-23	25.62	27.13	25.53	27.13	238100
2008-01-24	27.19	27.36	27.03	27.31	64200
2008-01-25	27.55	27.58	26.76	26.89	147200
2008-01-28	26.92	27.43	26.70	27.43	76950
2008-01-29	27.60	27.72	27.47	27.70	103200
2008-01-30	27.60	28.18	27.46	27.53	78600
2008-01-31	27.08	28.24	27.08	28.04	193600
2008-02-01	28.10	28.48	28.10	28.48	155400
2008-02-04	28.43	28.43	28.08	28.08	163856
2008-02-05	27.68	27.68	27.13	27.15	83600
2008-02-06	27.36	27.47	26.95	26.95	125200
2008-02-07	26.79	27.38	26.78	27.20	170400
2008-02-08	27.13	27.20	26.77	26.93	90200
2008-02-11	26.91	27.03	26.67	27.01	126200
2008-02-12	27.22	27.51	27.12	27.30	1013200
2008-02-13	27.55	27.65	27.27	27.60	135200
2008-02-14	27.54	27.57	27.15	27.16	152880
2008-02-15	27.11	27.24	27.01	27.22	83600
2008-02-19	27.59	27.59	27.09	27.15	90200
2008-02-20	26.86	27.38	26.85	27.32	312400
2008-02-21	27.49	27.49	26.97	27.01	632400
2008-02-22	27.10	27.23	26.73	27.21	200600
2008-02-25	27.26	27.62	27.08	27.58	250200
2008-02-26	27.51	27.86	27.42	27.74	198200
2008-02-27	27.68	27.90	27.60	27.69	53400
2008-02-28	27.54	27.59	27.31	27.36	155164
2008-02-29	26.96	26.99	26.58	26.62	152066
2008-03-03	26.62	26.64	26.41	26.58	166000
2008-03-04	26.37	26.50	26.07	26.44	100200
2008-03-05	26.61	26.76	26.29	26.55	1753200
2008-03-06	26.30	26.30	25.86	25.90	312736
2008-03-07	25.71	26.08	25.51	25.76	155000
2008-03-10	25.81	25.81	25.29	25.33	154000
2008-03-11	26.17	26.44	25.76	26.44	81344
2008-03-12	26.56	26.80	26.17	26.19	92030
2008-03-13	25.78	26.41	25.61	26.19	125000
2008-03-14	26.49	26.49	25.44	25.66	146894
2008-03-17	25.22	25.69	25.08	25.51	60100
2008-03-18	26.01	26.63	26.00	26.63	150830
2008-03-19	26.80	26.94	26.18	26.18	183800
2008-03-20	26.24	27.04	26.24	27.03	57800
2008-03-24	27.02	27.47	26.96	27.17	1034400
2008-03-25	27.14	27.24	26.93	27.13	282400
2008-03-26	27.00	27.00	26.69	26.75	60800
2008-03-27	26.95	26.95	26.50	26.50	43746
2008-03-28	26.56	26.57	26.21	26.21	22000
2008-03-31	26.29	26.53	26.17	26.32	116400
2008-04-01	26.64	27.41	26.64	27.41	70800
2008-04-02	27.51	27.61	27.25	27.36	45000
2008-04-03	27.23	27.55	27.20	27.40	49000
2008-04-04	27.37	27.48	27.24	27.30	60000
2008-04-07	27.47	27.68	27.37	27.40	37200
2008-04-08	27.21	27.29	27.10	27.20	30800
2008-04-09	27.24	27.24	26.88	26.93	148200
2008-04-10	26.96	27.17	26.83	27.01	56800
2008-04-11	26.66	26.81	26.40	26.46	300800
2008-04-14	26.43	26.43	26.15	26.19	255954
2008-04-15	26.36	26.37	26.20	26.35	115154
2008-04-16	26.61	26.96	26.61	26.94	67772
2008-04-17	26.81	27.01	26.76	27.01	83464
2008-04-18	27.55	27.58	27.33	27.41	51114
2008-04-21	27.25	27.25	27.08	27.22	45778
2008-04-22	27.02	27.09	26.90	27.04	60742
2008-04-23	27.04	27.20	26.94	27.01	36348
2008-04-24	27.11	27.52	27.00	27.36	67638
2008-04-25	27.46	27.65	27.24	27.65	102660
2008-04-28	27.60	27.69	27.54	27.55	27132
2008-04-29	27.58	27.59	27.36	27.42	53192
2008-04-30	27.40	27.72	27.31	27.31	90312
2008-05-01	27.33	27.89	27.33	27.89	70294
2008-05-02	28.13	28.21	27.85	27.97	76596
2008-05-05	27.86	27.87	27.72	27.78	42534
2008-05-06	27.60	27.96	27.49	27.92	37152
2008-05-07	27.85	27.89	27.27	27.30	179402
2008-05-08	27.46	27.46	27.20	27.28	58336
2008-05-09	27.11	27.24	27.05	27.08	38002
2008-05-12	27.21	27.42	27.13	27.40	35104
2008-05-13	27.55	27.55	27.28	27.33	21100
2008-05-14	27.48	27.65	27.46	27.48	61686
2008-05-15	27.54	27.74	27.40	27.73	70342
2008-05-16	27.82	27.82	27.50	27.65	32196
2008-05-19	27.64	27.94	27.62	27.70	103754
2008-05-20	27.53	27.53	27.24	27.31	114350
2008-05-21	27.33	27.37	26.85	26.91	52952
2008-05-22	26.96	27.09	26.91	26.97	155666
2008-05-23	26.75	26.76	26.60	26.62	28384
2008-05-27	26.57	26.78	26.52	26.74	78716
2008-05-28	26.83	26.83	26.54	26.76	37604
2008-05-29	26.70	27.12	26.70	27.02	44212
2008-05-30	27.04	27.08	26.91	26.91	67882
2008-06-02	26.80	26.80	26.46	26.64	109990
2008-06-03	26.69	26.70	26.32	26.48	144382
2008-06-04	26.34	26.55	26.26	26.39	101916
2008-06-05	26.42	26.84	26.42	26.84	33794
2008-06-06	26.50	26.51	25.95	25.96	90598
2008-06-09	26.03	26.07	25.70	25.81	34864
2008-06-10	25.63	26.02	25.63	25.87	25888
2008-06-11	25.80	25.80	25.34	25.35	53212
2008-06-12	25.47	25.77	25.38	25.55	76294
2008-06-13	25.63	25.81	25.54	25.81	60508
2008-06-16	25.59	25.95	25.59	25.82	62082
2008-06-17	25.95	26.03	25.53	25.53	100468
2008-06-18	25.34	25.40	25.19	25.27	224616
2008-06-19	25.24	25.41	25.07	25.35	107634
2008-06-20	25.15	25.18	24.80	24.89	184424
2008-06-23	24.89	24.89	24.56	24.60	84374
2008-06-24	24.53	24.79	24.33	24.64	516674
2008-06-25	24.85	25.03	24.71	24.75	73152
2008-06-26	24.64	24.67	23.97	23.97	180416
2008-06-27	24.15	24.15	23.70	23.79	213854
2008-06-30	23.72	23.98	23.72	23.78	131020
2008-07-01	23.55	23.90	23.50	23.89	89364
2008-07-02	24.05	24.09	23.57	23.58	39602
2008-07-03	23.67	23.73	23.46	23.59	101520
2008-07-07	23.63	23.80	23.09	23.30	135336
2008-07-08	23.23	23.92	23.22	23.92	101552
2008-07-09	23.93	24.02	23.34	23.34	140906
2008-07-10	23.35	23.55	23.17	23.43	127862
2008-07-11	23.12	23.48	22.90	23.15	186560
2008-07-14	23.41	23.51	22.71	22.71	134658
2008-07-15	22.39	22.84	22.18	22.43	136864
2008-07-16	22.48	23.32	22.45	23.30	128114
2008-07-17	23.45	23.84	23.31	23.79	253762
2008-07-18	24.10	24.10	23.70	23.98	219428
2008-07-21	24.30	24.30	23.88	23.90	325686
2008-07-22	23.76	24.54	23.66	24.49	179404
2008-07-23	24.62	24.94	24.54	24.74	143832
2008-07-24	24.70	24.74	23.95	24.01	262404
2008-07-25	24.15	24.15	23.79	23.92	105416
2008-07-28	23.81	23.99	23.35	23.40	89044
2008-07-29	23.49	24.14	23.45	24.14	104008
2008-07-30	24.38	24.58	24.17	24.55	120514
2008-07-31	24.23	24.59	24.19	24.24	97950
2008-08-01	24.40	24.40	24.04	24.21	187282
2008-08-04	24.03	24.23	24.01	24.05	49298
2008-08-05	24.32	24.76	24.25	24.76	54634
2008-08-06	24.63	24.78	24.54	24.78	29528
2008-08-07	24.40	24.62	24.18	24.22	54340
2008-08-08	24.18	24.90	24.18	24.84	53758
2008-08-11	24.88	25.30	24.77	25.07	167612
2008-08-12	25.07	25.07	24.55	24.62	96186
2008-08-13	24.61	24.61	24.19	24.40	82092
2008-08-14	24.22	24.74	24.22	24.57	60072
2008-08-15	24.56	24.85	24.56	24.74	25334
2008-08-18	24.85	24.85	24.25	24.34	40866
2008-08-19	24.10	24.17	23.92	24.01	74546
2008-08-20	23.96	24.13	23.80	24.09	41040
2008-08-21	23.81	24.23	23.81	24.16	148860
2008-08-22	24.48	24.55	24.38	24.55	32694
2008-08-25	24.28	24.37	24.01	24.07	48196
2008-08-26	24.09	24.17	23.94	24.10	182512
2008-08-27	24.03	24.37	24.03	24.31	70820
2008-08-28	24.54	24.84	24.46	24.84	42998
2008-08-29	24.59	24.83	24.54	24.58	53748
2008-09-02	24.82	25.07	24.54	24.63	61784
2008-09-03	24.64	24.78	24.54	24.78	133612
2008-09-04	24.59	24.60	24.04	24.07	71680
2008-09-05	23.71	24.22	23.63	24.21	142824
2008-09-08	24.78	25.27	24.46	24.92	132110
2008-09-09	24.88	24.96	24.09	24.09	250710
2008-09-10	24.13	24.32	23.90	24.14	49406
2008-09-11	23.72	24.24	23.65	24.21	62384
2008-09-12	24.08	24.48	24.08	24.44	72914
2008-09-15	23.33	24.05	23.24	23.28	132228
2008-09-16	22.49	23.62	22.49	23.62	62840
2008-09-17	22.96	23.14	22.49	22.49	79456
2008-09-18	22.76	23.89	22.12	23.66	185078
2008-09-19	27.25	27.25	24.49	25.04	148350
2008-09-22	24.63	24.63	23.80	23.92	217912
2008-09-23	23.70	23.98	23.30	23.33	119958
2008-09-24	23.33	23.49	23.19	23.27	48364
2008-09-25	23.58	24.07	23.43	23.84	127262
2008-09-26	23.18	24.11	23.18	24.11	54924
2008-09-29	23.78	23.78	22.12	22.57	76806
2008-09-30	22.75	23.01	22.45	22.99	78956
2008-10-01	22.74	23.45	22.74	23.31	59786
2008-10-02	23.22	23.22	22.51	22.61	116948
2008-10-03	22.89	23.13	22.23	22.26	42478
2008-10-06	21.63	21.63	20.46	21.29	100962
2008-10-07	21.62	21.63	20.03	20.03	60618
2008-10-08	19.38	20.41	19.38	19.71	149292
2008-10-09	20.10	20.10	18.01	18.62	147024
2008-10-10	17.28	18.39	16.49	18.26	370724
2008-10-13	19.16	19.97	18.57	19.97	320196
2008-10-14	20.93	21.27	19.58	20.22	145034
2008-10-15	19.67	19.68	18.54	18.54	144524
2008-10-16	18.59	19.18	17.77	19.16	227838
2008-10-17	18.71	20.01	18.69	19.23	164660
2008-10-20	19.32	19.80	18.99	19.80	320350
2008-10-21	19.57	19.80	19.25	19.25	139816
2008-10-22	18.86	18.86	17.74	18.10	117308
2008-10-23	18.35	18.63	17.50	18.50	78942
2008-10-24	17.13	18.24	16.33	17.82	165574
2008-10-27	17.68	18.18	17.38	17.38	103754
2008-10-28	17.94	19.12	17.29	19.12	94494
2008-10-29	19.26	19.74	18.73	18.76	157764
2008-10-30	19.57	19.57	18.88	19.33	62200
2008-10-31	19.38	19.82	19.22	19.52	130436
2008-11-03	19.56	19.78	19.54	19.68	314344
2008-11-04	20.24	20.50	19.97	20.50	142358
2008-11-05	20.27	20.27	19.25	19.25	136630
2008-11-06	19.21	19.31	18.10	18.30	146360
2008-11-07	18.62	18.92	18.37	18.92	743430
2008-11-10	19.32	19.32	18.37	18.59	66992
2008-11-11	18.42	18.52	17.96	18.24	93484
2008-11-12	17.96	17.98	17.36	17.39	229342
2008-11-13	17.66	18.42	16.70	18.40	181782
2008-11-14	18.12	18.54	17.61	17.88	172814
2008-11-17	17.55	17.86	17.25	17.34	303862
2008-11-18	17.28	17.52	16.75	17.34	190668
2008-11-19	17.34	17.46	16.26	16.27	110844
2008-11-20	16.22	16.39	15.10	15.14	317676
2008-11-21	15.43	15.83	14.92	15.83	211436
2008-11-24	16.53	17.41	16.33	17.11	468264
2008-11-25	17.70	17.70	16.98	17.41	231160
2008-11-26	17.10	17.91	16.98	17.91	450210
2008-11-28	17.96	18.18	17.82	18.18	100078
2008-12-01	17.79	17.79	16.41	16.41	478806
2008-12-02	16.97	17.21	16.53	17.21	165336
2008-12-03	17.02	17.85	16.82	17.76	281212
2008-12-04	17.57	17.92	17.14	17.35	294760
2008-12-05	17.20	18.01	16.79	18.00	322538
2008-12-08	18.57	18.82	18.32	18.56	228010
2008-12-09	18.55	18.72	18.01	18.08	288208
2008-12-10	18.42	18.42	17.93	18.29	316728
2008-12-11	18.13	18.24	17.52	17.68	492100
2008-12-12	17.24	17.88	17.22	17.67	271800
2008-12-15	17.96	17.96	17.31	17.55	211864
2008-12-16	17.82	18.44	17.62	18.41	238536
2008-12-17	18.37	18.58	18.12	18.40	417928
2008-12-18	18.55	18.55	17.71	17.86	353680
2008-12-19	18.06	18.33	17.72	17.88	667476
2008-12-22	17.86	17.86	17.15	17.44	468926
2008-12-23	17.64	17.64	17.18	17.19	464044
2008-12-24	17.21	17.43	17.15	17.29	105892
2008-12-26	17.52	17.53	17.35	17.46	135096
2008-12-29	17.60	17.60	17.09	17.26	372736
2008-12-30	17.61	17.86	17.40	17.85	341004
2008-12-31	17.94	18.24	17.77	18.17	311012
2009-01-02	18.20	18.61	17.97	18.60	69872
2009-01-05	18.54	18.54	18.20	18.36	248272
2009-01-06	18.41	18.61	18.33	18.45	295108
2009-01-07	18.16	18.20	17.84	17.95	298840
2009-01-08	17.89	17.94	17.66	17.94	181142
2009-01-09	18.06	18.06	17.50	17.58	236412
2009-01-12	17.63	17.63	17.08	17.21	116966
2009-01-13	17.00	17.24	16.93	17.14	74580
2009-01-14	16.97	16.97	16.45	16.60	270018
2009-01-15	16.63	16.65	15.94	16.49	103096
2009-01-16	16.92	16.92	16.13	16.58	158694
2009-01-20	16.28	16.40	15.55	15.62	136192
2009-01-21	15.82	16.25	15.50	16.23	233324
2009-01-22	15.83	16.19	15.65	15.99	180960
2009-01-23	15.66	16.13	15.51	16.08	124778
2009-01-26	16.19	16.40	15.91	16.01	198496
2009-01-27	16.21	16.32	16.02	16.24	156808
2009-01-28	16.71	16.83	16.54	16.77	77210
2009-01-29	16.57	16.57	16.15	16.18	88608
2009-01-30	16.18	16.28	15.67	15.79	102822
2009-02-02	15.50	15.84	15.50	15.73	101604
2009-02-03	15.94	15.97	15.66	15.90	112752
2009-02-04	15.92	16.14	15.68	15.75	109702
2009-02-05	15.63	16.01	15.44	15.89	96236
2009-02-06	15.89	16.47	15.89	16.41	137610
2009-02-09	16.45	16.59	16.34	16.51	102674
2009-02-10	16.38	16.44	15.52	15.59	173070
2009-02-11	15.77	15.86	15.59	15.79	228376
2009-02-12	15.46	15.74	15.22	15.74	138248
2009-02-13	15.74	15.79	15.52	15.53	121798
2009-02-17	14.97	15.08	14.80	14.82	176684
2009-02-18	14.96	14.96	14.61	14.78	114198
2009-02-19	14.97	14.97	14.54	14.59	244926
2009-02-20	14.19	14.51	13.99	14.36	412960
2009-02-23	14.50	14.52	13.88	13.88	199548
2009-02-24	13.94	14.52	13.88	14.46	349240
2009-02-25	14.28	14.66	14.10	14.37	183588
2009-02-26	14.65	14.73	14.18	14.21	137508
2009-02-27	13.89	14.14	13.80	13.80	200844
2009-03-02	13.58	13.58	13.13	13.16	463834
2009-03-03	13.29	13.35	12.93	13.05	270466
2009-03-04	13.21	13.46	13.00	13.25	171102
2009-03-05	13.00	13.08	12.61	12.70	155734
2009-03-06	12.79	13.04	12.43	12.77	479090
2009-03-09	12.57	12.98	12.57	12.70	176354
2009-03-10	13.05	13.56	13.05	13.56	115430
2009-03-11	13.68	13.82	13.42	13.57	86214
2009-03-12	13.55	14.24	13.50	14.19	192314
2009-03-13	14.41	14.41	14.06	14.32	137176
2009-03-16	14.56	14.77	14.32	14.32	150752
2009-03-17	14.36	14.76	14.25	14.76	212164
2009-03-18	14.64	15.29	14.54	15.12	271260
2009-03-19	15.42	15.42	14.84	14.85	175460
2009-03-20	14.92	14.92	14.51	14.56	136734
2009-03-23	14.89	15.43	14.77	15.43	150232
2009-03-24	15.28	15.50	15.11	15.11	171144
2009-03-25	15.28	15.55	14.87	15.33	132314
2009-03-26	15.54	15.64	15.29	15.62	149118
2009-03-27	15.44	15.50	15.26	15.26	128486
2009-03-30	15.00	15.00	14.57	14.69	179804
2009-03-31	14.84	15.17	14.77	14.90	168748
2009-04-01	14.66	15.25	14.66	15.20	246518
2009-04-02	15.58	15.81	15.54	15.55	285428
2009-04-03	15.64	15.72	15.48	15.72	209038
2009-04-06	15.61	15.65	15.41	15.65	68174
2009-04-07	15.41	15.47	15.26	15.28	194782
2009-04-08	15.38	15.43	15.23	15.38	87446
2009-04-09	15.97	16.11	15.78	16.10	136210
2009-04-13	16.00	16.34	15.94	16.26	166574
2009-04-14	16.02	16.19	15.80	15.82	118754
2009-04-15	15.73	16.12	15.73	16.12	62808
2009-04-16	16.13	16.38	15.96	16.29	199898
2009-04-17	16.33	16.57	16.26	16.43	178008
2009-04-20	16.14	16.14	15.60	15.60	66734
2009-04-21	15.51	15.94	15.44	15.92	158434
2009-04-22	15.77	16.13	15.72	15.73	115698
2009-04-23	15.79	15.97	15.62	15.97	105594
2009-04-24	16.13	16.29	16.03	16.15	134530
2009-04-27	16.10	16.23	15.97	15.98	75916
2009-04-28	15.73	16.07	15.73	15.92	303670
2009-04-29	16.14	16.35	16.09	16.23	92940
2009-04-30	16.57	16.57	16.21	16.27	122636
2009-05-01	16.22	16.40	16.18	16.34	67620
2009-05-04	16.54	17.00	16.54	17.00	78278
2009-05-05	17.00	17.01	16.84	16.92	108714
2009-05-06	17.23	17.37	17.03	17.33	423434
2009-05-07	17.68	17.68	17.06	17.16	200530
2009-05-08	17.45	17.64	17.31	17.63	98540
2009-05-11	17.43	17.44	17.21	17.22	57256
2009-05-12	17.38	17.38	16.98	17.22	188884
2009-05-13	16.95	16.99	16.72	16.76	99940
2009-05-14	16.72	16.99	16.70	16.90	82908
2009-05-15	16.90	16.96	16.62	16.69	46058
2009-05-18	16.93	17.22	16.89	17.22	68958
2009-05-19	17.28	17.31	17.15	17.18	96112
2009-05-20	17.40	17.44	17.05	17.08	80718
2009-05-21	16.85	16.87	16.61	16.80	112836
2009-05-22	16.91	16.92	16.75	16.78	79150
2009-05-26	16.73	17.20	16.73	17.14	95840
2009-05-27	17.24	17.24	16.78	16.80	96866
2009-05-28	16.96	17.09	16.75	17.07	108994
2009-05-29	17.22	17.27	17.03	17.27	90554
2009-06-01	17.58	17.78	17.50	17.71	77382
2009-06-02	17.64	17.77	17.58	17.70	108604
2009-06-03	17.58	17.59	17.31	17.47	132424
2009-06-04	17.53	17.68	17.46	17.67	92092
2009-06-05	17.87	17.87	17.52	17.62	74752
2009-06-08	17.52	17.73	17.39	17.58	128560
2009-06-09	17.64	17.71	17.55	17.67	55610
2009-06-10	17.83	17.83	17.40	17.57	75732
2009-06-11	17.60	17.96	17.60	17.81	99238
2009-06-12	17.68	17.84	17.68	17.84	79870
2009-06-15	17.60	17.60	17.33	17.42	82702
2009-06-16	17.50	17.50	17.14	17.16	97226
2009-06-17	17.10	17.21	16.99	17.08	60686
2009-06-18	17.06	17.31	17.06	17.25	67694
2009-06-19	17.39	17.41	17.20	17.35	106008
2009-06-22	16.95	17.37	16.67	16.71	127058
2009-06-23	16.73	17.39	16.62	16.74	76510
2009-06-24	16.91	17.08	16.57	16.84	192656
2009-06-25	16.75	17.17	16.74	17.14	53186
2009-06-26	17.11	17.28	17.03	17.14	66910
2009-06-29	17.23	17.33	17.11	17.33	60044
2009-06-30	17.33	17.33	17.06	17.19	128472
2009-07-01	17.25	17.40	17.23	17.26	59774
2009-07-02	17.01	17.05	16.80	16.83	96612
2009-07-06	16.60	17.05	16.59	16.84	76756
2009-07-07	16.74	16.75	16.52	16.52	25718
2009-07-08	16.57	16.59	16.25	16.45	96966
2009-07-09	16.58	16.58	16.43	16.44	46260
2009-07-10	16.43	16.43	16.30	16.41	21546
2009-07-13	16.50	16.87	16.44	16.87	35836
2009-07-14	16.95	16.97	16.83	16.96	122516
2009-07-15	17.15	17.49	17.13	17.46	79318
2009-07-16	17.35	17.62	17.33	17.57	41896
2009-07-17	17.55	17.55	17.42	17.52	65556
2009-07-20	17.66	17.68	17.51	17.64	90720
2009-07-21	17.82	17.82	17.59	17.74	84512
2009-07-22	17.61	17.85	17.60	17.72	59748
2009-07-23	17.69	18.21	17.69	18.14	195674
2009-07-24	18.07	18.18	17.97	18.18	113624
2009-07-27	18.15	18.29	18.11	18.29	41650
2009-07-28	18.18	18.25	18.07	18.24	66214
2009-07-29	18.12	18.18	18.04	18.15	56376
2009-07-30	18.40	18.60	18.40	18.44	157498
2009-07-31	18.45	18.54	18.42	18.50	55212
2009-08-03	18.72	18.79	18.55	18.77	67808
2009-08-04	18.68	18.87	18.63	18.86	55738
2009-08-05	18.87	18.97	18.73	18.90	167992
2009-08-06	18.99	19.06	18.74	18.84	45960
2009-08-07	19.04	19.22	18.92	19.07	93792
2009-08-10	19.01	19.08	18.94	19.05	253464
2009-08-11	19.00	19.00	18.74	18.75	168258
2009-08-12	18.72	19.12	18.72	18.92	88060
2009-08-13	19.03	19.06	18.83	19.03	61928
2009-08-14	19.00	19.01	18.78	18.91	68712
2009-08-17	18.58	18.60	18.49	18.49	89288
2009-08-18	18.53	18.71	18.53	18.64	44752
2009-08-19	18.54	18.86	18.54	18.82	74558
2009-08-20	18.86	19.00	18.82	19.00	60492
2009-08-21	19.15	19.38	19.15	19.35	122156
2009-08-24	19.42	19.56	19.32	19.34	69486
2009-08-25	19.39	19.76	19.37	19.41	94852
2009-08-26	19.35	19.48	19.32	19.40	217424
2009-08-27	19.40	19.47	19.21	19.43	32876
2009-08-28	19.54	19.54	19.29	19.42	49552
2009-08-31	19.20	19.28	19.16	19.28	82448
2009-09-01	19.20	19.32	18.76	18.81	44722
2009-09-02	18.70	18.81	18.67	18.69	109132
2009-09-03	18.68	18.87	18.68	18.86	63912
2009-09-04	18.93	19.08	18.86	19.08	127022
2009-09-08	19.30	19.30	19.16	19.25	93322
2009-09-09	19.31	19.46	19.27	19.40	150978
2009-09-10	19.38	19.54	19.30	19.53	255354
2009-09-11	19.60	19.63	19.46	19.50	166970
2009-09-14	19.32	19.67	19.32	19.66	127836
2009-09-15	19.70	19.82	19.57	19.78	79416
2009-09-16	19.87	20.05	19.81	20.04	139822
2009-09-17	20.07	20.20	19.95	19.99	130506
2009-09-18	20.10	20.15	20.00	20.10	52676
2009-09-21	19.81	19.91	19.37	19.86	64702
2009-09-22	20.00	20.05	19.95	20.00	44856
2009-09-23	20.05	20.19	19.84	19.84	44804
2009-09-24	19.91	19.94	19.59	19.65	58718
2009-09-25	19.64	19.68	19.45	19.50	1481978
2009-09-28	19.59	19.89	19.59	19.86	44196
2009-09-29	19.92	19.99	19.81	19.83	44558
2009-09-30	19.89	19.89	19.58	19.70	63992
2009-10-01	19.68	19.68	19.24	19.25	267086
2009-10-02	19.00	19.23	18.99	19.15	107022
2009-10-05	19.21	19.49	19.00	19.44	105478
2009-10-06	19.61	19.84	19.60	19.73	77728
2009-10-07	19.65	19.77	19.65	19.74	44610
2009-10-08	19.89	19.99	19.86	19.88	46096
2009-10-09	19.91	20.01	19.85	20.01	36020
2009-10-12	20.14	20.16	20.04	20.13	44414
2009-10-13	20.04	20.09	19.95	20.07	56444
2009-10-14	20.28	20.42	20.21	20.40	87774
2009-10-15	20.29	20.54	20.29	20.54	294120
2009-10-16	20.29	20.37	20.20	20.30	43102
2009-10-19	20.31	20.53	20.31	20.47	156482
2009-10-20	20.45	20.48	20.28	20.34	50224
2009-10-21	20.34	20.51	20.11	20.11	125566
2009-10-22	20.14	20.40	20.04	20.34	81722
2009-10-23	20.42	20.42	20.06	20.09	41902
2009-10-26	20.10	20.26	19.81	19.82	128926
2009-10-27	19.88	19.94	19.78	19.81	105870
2009-10-28	19.80	19.81	19.51	19.51	57508
2009-10-29	19.65	19.92	19.56	19.89	48064
2009-10-30	19.82	19.82	19.10	19.34	101314
2009-11-02	19.46	19.60	19.22	19.46	87082
2009-11-03	19.32	19.49	19.30	19.44	390618
2009-11-04	19.66	19.75	19.56	19.67	233992
2009-11-05	19.64	19.88	19.62	19.88	69160
2009-11-06	19.80	19.95	19.80	19.91	200776
2009-11-09	20.09	20.38	20.09	20.38	41502
2009-11-10	20.38	20.48	20.34	20.43	32210
2009-11-11	20.52	20.64	20.47	20.52	35328
2009-11-12	20.53	20.61	20.31	20.35	30558
2009-11-13	20.42	20.50	20.31	20.44	29736
2009-11-16	20.61	20.78	20.57	20.68	532100
2009-11-17	20.62	20.70	20.58	20.70	176818
2009-11-18	20.73	20.77	20.62	20.76	41264
2009-11-19	20.64	20.64	20.42	20.53	79662
2009-11-20	20.47	20.51	20.39	20.47	104242
2009-11-23	20.68	20.83	20.68	20.73	21252
2009-11-24	20.74	20.78	20.60	20.75	84266
2009-11-25	20.80	20.83	20.74	20.83	38942
2009-11-27	20.22	20.62	19.77	20.47	18798
2009-11-30	20.47	20.61	20.43	20.61	83342
2009-12-01	20.75	20.88	20.73	20.82	34006
2009-12-02	20.93	20.93	20.77	20.86	166396
2009-12-03	20.94	21.03	20.70	20.72	540162
2009-12-04	21.02	21.06	20.66	20.82	152462
2009-12-07	20.82	20.91	20.74	20.76	27208
2009-12-08	20.65	20.65	20.49	20.56	119094
2009-12-09	20.52	20.63	20.47	20.61	29856
2009-12-10	20.77	20.80	20.63	20.67	159898
2009-12-11	20.73	20.83	20.70	20.81	40016
2009-12-14	20.96	20.96	20.84	20.92	44936
2009-12-15	20.84	20.88	20.71	20.78	55600
2009-12-16	20.84	20.90	20.76	20.77	91768
2009-12-17	20.70	20.70	20.56	20.56	101972
2009-12-18	20.63	20.64	20.45	20.58	46328
2009-12-21	20.64	20.67	20.58	20.60	97728
2009-12-22	20.66	20.74	20.65	20.70	72772
2009-12-23	20.72	20.74	20.64	20.72	71116
2009-12-24	20.81	20.81	20.77	20.80	30126
2009-12-28	20.89	20.89	20.80	20.85	67888
2009-12-29	20.88	20.92	20.85	20.87	40448
2009-12-30	20.76	20.85	20.76	20.83	94890
2009-12-31	20.83	20.86	20.64	20.64	87440
2010-01-04	20.73	20.92	20.73	20.90	93888
2010-01-05	20.91	20.91	20.80	20.89	40806
2010-01-06	20.87	20.91	20.84	20.90	83516
2010-01-07	20.82	20.93	20.79	20.93	54610
2010-01-08	20.91	20.97	20.84	20.97	72820
2010-01-11	21.10	21.10	20.96	21.06	57482
2010-01-12	20.95	21.00	20.86	20.94	90064
2010-01-13	21.03	21.12	20.96	21.11	88968
2010-01-14	21.16	21.16	21.04	21.08	69880
2010-01-15	21.09	21.20	20.81	20.90	101850
2010-01-19	20.93	21.17	20.93	21.15	53092
2010-01-20	21.50	21.50	20.81	20.95	88882
2010-01-21	20.95	21.00	20.54	20.58	51180
2010-01-22	20.46	20.56	20.20	20.22	108538
2010-01-25	20.44	20.44	20.30	20.32	43048
2010-01-26	20.28	20.38	20.18	20.24	95528
2010-01-27	20.25	20.32	20.07	20.30	103828
2010-01-28	20.38	20.38	19.99	20.10	79518
2010-01-29	20.11	20.27	19.91	19.96	57048
2010-02-01	20.01	20.19	20.01	20.16	75380
2010-02-02	20.24	20.48	20.18	20.46	48176
2010-02-03	20.41	20.41	20.23	20.32	71720
2010-02-04	20.18	20.18	19.75	19.77	80520
2010-02-05	19.72	19.75	19.45	19.75	82998
2010-02-08	19.68	19.81	19.60	19.60	37436
2010-02-09	19.78	20.00	19.71	19.84	45590
2010-02-10	19.82	19.89	19.18	19.77	73868
2010-02-11	19.73	20.02	19.72	20.00	45348
2010-02-12	19.83	19.96	19.78	19.92	79022
2010-02-16	20.09	20.30	20.09	20.30	70350
2010-02-17	20.34	20.36	20.28	20.35	41216
2010-02-18	20.34	20.46	20.33	20.46	55872
2010-02-19	20.47	20.57	20.38	20.52	90890
2010-02-22	20.60	20.60	20.43	20.48	57362
2010-02-23	20.40	20.50	20.24	20.27	56290
2010-02-24	20.36	20.44	20.27	20.43	67898
2010-02-25	20.17	20.37	20.12	20.37	45280
2010-02-26	20.35	20.41	20.32	20.37	24246
2010-03-01	20.39	20.51	20.39	20.50	21948
2010-03-02	20.60	20.63	20.54	20.57	59928
2010-03-03	20.65	20.69	20.52	20.55	88730
2010-03-04	20.61	20.65	20.52	20.64	35000
2010-03-05	20.70	20.87	20.65	20.87	47110
2010-03-08	20.91	20.91	20.82	20.87	48554
2010-03-09	20.84	20.96	20.82	20.87	27956
2010-03-10	20.93	20.98	20.88	20.95	44870
2010-03-11	20.86	21.02	20.86	21.02	44088
2010-03-12	21.07	21.07	20.96	21.03	55880
2010-03-15	21.04	21.09	20.97	21.06	208080
2010-03-16	21.12	21.25	21.11	21.25	320300
2010-03-17	21.27	21.43	21.27	21.37	296302
2010-03-18	21.34	21.40	21.31	21.40	306006
2010-03-19	21.50	21.50	21.24	21.25	83430
2010-03-22	21.19	21.46	21.19	21.41	86276
2010-03-23	21.48	21.60	21.41	21.59	146704
2010-03-24	21.56	21.56	21.40	21.45	54304
2010-03-25	21.56	21.59	21.38	21.39	59162
2010-03-26	21.44	21.48	21.32	21.39	103548
2010-03-29	21.33	21.39	21.29	21.38	72188
2010-03-30	21.42	21.44	21.31	21.36	42536
2010-03-31	21.35	21.38	21.25	21.31	34062
2010-04-01	21.45	21.48	21.35	21.42	27844
2010-04-05	21.58	21.60	21.46	21.59	53552
2010-04-06	21.59	21.63	21.50	21.61	114884
2010-04-07	21.56	21.58	21.38	21.45	57672
2010-04-08	21.37	21.56	21.36	21.53	65478
2010-04-09	21.52	21.69	21.52	21.69	53670
2010-04-12	21.73	21.75	21.69	21.73	62008
2010-04-13	21.65	21.77	21.58	21.75	151818
2010-04-14	21.79	21.86	21.71	21.85	60436
2010-04-15	21.83	21.88	21.79	21.87	753606
2010-04-16	21.83	21.85	21.54	21.62	60800
2010-04-19	21.59	21.72	21.51	21.72	122738
2010-04-20	21.85	21.87	21.78	21.83	209332
2010-04-21	21.95	21.95	21.70	21.75	67866
2010-04-22	21.67	21.82	21.54	21.82	49396
2010-04-23	21.80	21.91	21.73	21.91	74460
2010-04-26	21.96	21.98	21.86	21.87	80042
2010-04-27	21.79	21.84	21.42	21.44	28904
2010-04-28	21.54	21.76	21.32	21.54	187268
2010-04-29	21.67	21.87	21.67	21.81	46912
2010-04-30	21.86	21.88	21.57	21.57	45128
2010-05-03	21.64	21.90	21.64	21.84	63594
2010-05-04	21.62	21.64	21.32	21.40	98592
2010-05-05	21.26	21.40	21.21	21.31	58640
2010-05-06	21.18	21.20	0.05	20.72	172366
2010-05-07	20.65	20.73	20.35	20.48	51314
2010-05-10	21.16	21.29	21.03	21.22	68958
2010-05-11	21.06	21.38	21.06	21.14	49570
2010-05-12	21.25	21.43	21.23	21.42	49764
2010-05-13	21.37	21.41	21.16	21.16	34992
2010-05-14	21.10	21.62	20.71	20.85	102668
2010-05-17	20.90	20.90	20.60	20.87	126276
2010-05-18	20.99	21.07	20.63	20.67	44126
2010-05-19	20.57	20.65	20.34	20.55	57798
2010-05-20	20.09	20.19	19.87	19.88	159362
2010-05-21	19.52	20.05	19.33	20.03	84158
2010-05-24	19.94	20.07	19.79	19.79	52622
2010-05-25	19.31	19.74	19.25	19.74	154080
2010-05-26	19.87	19.98	19.63	19.63	101948
2010-05-27	20.06	20.21	19.92	20.21	80134
2010-05-28	20.14	20.18	19.96	19.99	46652
2010-06-01	19.87	20.10	19.73	19.73	34276
2010-06-02	19.80	20.08	19.75	20.06	61630
2010-06-03	20.24	20.26	20.08	20.24	60740
2010-06-04	19.95	19.95	19.53	19.55	44586
2010-06-07	19.68	19.68	19.40	19.40	71812
2010-06-08	19.39	19.65	19.32	19.65	75698
2010-06-09	19.79	19.90	19.54	19.54	38796
2010-06-10	19.93	20.11	19.91	20.08	55746
2010-06-11	19.95	20.14	19.95	20.14	33588
2010-06-14	20.35	20.40	20.17	20.17	81790
2010-06-15	20.34	20.57	20.27	20.57	53486
2010-06-16	20.50	20.61	20.42	20.55	51934
2010-06-17	20.55	20.58	20.40	20.58	90702
2010-06-18	20.65	20.65	20.57	20.60	164260
2010-06-21	20.87	20.87	20.48	20.51	143224
2010-06-22	20.59	20.62	20.22	20.25	34826
2010-06-23	20.23	20.25	20.03	20.20	34652
2010-06-24	20.10	20.10	19.89	19.89	27902
2010-06-25	19.97	19.99	19.83	19.88	153330
2010-06-28	19.82	19.83	19.70	19.73	24498
2010-06-29	19.55	19.55	19.17	19.27	47356
2010-06-30	19.26	19.36	18.99	19.12	191462
2010-07-01	19.14	19.25	18.81	19.08	94912
2010-07-02	19.25	19.25	18.89	18.98	67198
2010-07-06	19.25	19.29	18.98	19.02	68110
2010-07-07	19.17	19.66	19.14	19.66	46824
2010-07-08	20.00	20.00	19.64	19.83	68942
2010-07-09	19.88	19.95	19.80	19.95	32894
2010-07-12	19.91	19.96	19.84	19.96	84308
2010-07-13	20.17	20.28	20.13	20.21	46390
2010-07-14	20.15	20.24	20.06	20.19	65558
2010-07-15	20.20	20.24	20.01	20.24	104398
2010-07-16	20.14	20.14	19.75	19.79	58822
2010-07-19	19.87	19.93	19.81	19.90	57766
2010-07-20	19.70	20.08	19.69	20.08	69678
2010-07-21	20.10	20.12	19.78	19.87	31738
2010-07-22	20.20	20.35	20.17	20.29	45644
2010-07-23	20.25	20.43	20.22	20.43	31740
2010-07-26	20.50	20.65	20.45	20.65	118660
2010-07-27	20.71	20.71	20.59	20.70	45630
2010-07-28	20.69	20.69	20.56	20.58	56042
2010-07-29	20.75	20.75	20.39	20.50	96878
2010-07-30	20.40	20.57	20.00	20.50	59340
2010-08-02	20.75	20.92	20.73	20.91	56400
2010-08-03	20.83	20.91	20.80	20.84	196420
2010-08-04	20.84	20.95	20.82	20.93	70534
2010-08-05	20.84	20.92	20.78	20.90	33764
2010-08-06	20.77	20.87	20.65	20.84	82026
2010-08-09	20.94	21.04	20.94	21.03	41316
2010-08-10	20.89	21.04	20.79	20.99	163106
2010-08-11	20.66	20.66	20.46	20.50	74090
2010-08-12	20.22	20.47	20.05	20.43	70972
2010-08-13	20.36	20.45	20.35	20.37	34922
2010-08-16	20.29	20.40	20.20	20.38	69500
2010-08-17	20.44	20.73	20.44	20.60	55994
2010-08-18	20.67	20.70	20.49	20.62	63458
2010-08-19	20.59	20.59	20.19	20.31	57034
2010-08-20	20.26	20.26	20.11	20.23	71926
2010-08-23	20.37	20.39	20.20	20.22	58570
2010-08-24	20.05	20.12	19.89	20.01	717368
2010-08-25	19.93	20.08	19.80	20.08	51218
2010-08-26	20.18	20.18	19.88	19.96	127550
2010-08-27	20.05	20.24	19.83	20.21	61398
2010-08-30	20.24	20.24	19.96	19.97	44964
2010-08-31	19.92	20.07	19.83	19.97	184758
2010-09-01	20.27	20.51	20.21	20.50	50136
2010-09-02	20.56	20.63	20.51	20.63	41768
2010-09-03	20.75	20.85	20.71	20.84	78968
2010-09-07	20.82	20.82	20.62	20.65	84792
2010-09-08	20.65	20.81	20.65	20.74	31108
2010-09-09	21.00	21.00	20.79	20.84	213118
2010-09-10	20.95	20.95	20.82	20.94	185340
2010-09-13	21.14	21.14	21.00	21.11	1966128
2010-09-14	21.09	21.20	21.04	21.10	98992
2010-09-15	21.03	21.21	21.00	21.19	120336
2010-09-16	21.16	21.18	21.08	21.17	86340
2010-09-17	21.27	21.27	21.14	21.19	218488
2010-09-20	21.15	21.39	21.10	21.35	78330
2010-09-21	21.33	21.44	21.25	21.30	133552
2010-09-22	21.34	21.41	21.22	21.27	117634
2010-09-23	21.16	21.26	21.04	21.08	110870
2010-09-24	21.33	21.45	21.25	21.45	127956
2010-09-27	21.53	21.80	21.36	21.37	165908
2010-09-28	21.41	21.52	21.25	21.47	101362
2010-09-29	21.43	21.48	21.34	21.41	141862
2010-09-30	21.53	21.61	21.25	21.34	1506020
2010-10-01	21.51	22.49	21.32	21.43	241516
2010-10-04	21.35	21.45	21.22	21.30	172152
2010-10-05	21.47	21.72	21.45	21.67	170738
2010-10-06	21.77	21.77	21.64	21.70	256172
2010-10-07	21.80	21.80	21.59	21.68	98104
2010-10-08	21.69	21.82	21.64	21.77	75218
2010-10-11	21.84	22.13	21.70	21.78	114074
2010-10-12	21.77	21.87	21.61	21.82	166308
2010-10-13	21.94	22.06	21.87	21.96	174312
2010-10-14	21.97	22.01	21.80	21.94	130052
2010-10-15	22.06	22.06	21.83	21.92	105694
2010-10-18	21.96	22.22	21.92	22.04	290076
2010-10-19	21.90	21.93	21.50	21.75	251776
2010-10-20	21.84	22.06	21.83	21.99	126942
2010-10-21	22.07	22.18	21.89	22.02	123208
2010-10-22	22.07	22.07	21.95	22.00	93846
2010-10-25	22.15	22.21	22.06	22.06	65792
2010-10-26	22.00	22.07	21.89	22.05	69448
2010-10-27	21.94	21.98	21.78	21.98	125772
2010-10-28	22.09	22.10	21.92	22.03	428848
2010-10-29	22.02	22.05	21.97	22.03	102460
2010-11-01	22.30	22.30	21.92	22.03	165768
2010-11-02	22.26	22.26	22.14	22.18	149334
2010-11-03	22.23	22.25	21.94	22.23	141062
2010-11-04	22.48	22.63	22.43	22.61	227114
2010-11-05	22.82	22.82	22.53	22.63	114284
2010-11-08	22.54	22.58	22.47	22.57	152512
2010-11-09	22.63	22.63	22.35	22.42	132618
2010-11-10	22.45	22.45	22.25	22.43	156900
2010-11-11	22.37	22.43	22.13	22.42	109664
2010-11-12	22.29	22.33	22.12	22.22	102660
2010-11-15	22.30	22.35	22.20	22.20	122724
2010-11-16	22.10	22.10	21.79	21.89	306526
2010-11-17	21.92	21.95	21.86	21.90	132446
2010-11-18	22.09	22.24	22.09	22.20	147978
2010-11-19	22.19	22.25	22.07	22.25	76984
2010-11-22	22.12	22.19	21.99	22.19	99650
2010-11-23	21.93	22.15	21.86	21.92	196888
2010-11-24	22.05	22.17	22.05	22.17	60976
2010-11-26	22.05	22.06	22.02	22.02	20074
2010-11-29	21.95	22.01	21.75	21.97	94096
2010-11-30	21.79	21.97	21.76	21.87	180322
2010-12-01	22.25	22.32	22.15	22.29	403794
2010-12-02	22.34	22.53	22.32	22.52	134544
2010-12-03	22.48	22.58	22.45	22.57	112306
2010-12-06	22.54	22.59	22.50	22.53	144406
2010-12-07	22.87	22.87	22.58	22.59	448984
2010-12-08	22.64	22.65	22.51	22.63	166270
2010-12-09	22.80	22.80	22.62	22.68	215010
2010-12-10	22.78	22.83	22.72	22.82	152086
2010-12-13	22.94	22.94	22.86	22.86	137554
2010-12-14	22.93	23.07	22.89	22.95	117552
2010-12-15	22.93	22.99	22.85	22.88	243172
2010-12-16	22.89	23.01	22.83	23.01	106744
2010-12-17	23.01	23.02	22.91	23.02	124044
2010-12-20	23.13	23.13	22.96	23.04	332320
2010-12-21	23.10	23.14	23.07	23.10	496602
2010-12-22	22.98	23.01	22.93	23.01	331086
2010-12-23	23.02	23.04	22.98	23.02	97098
2010-12-27	22.99	23.02	22.93	23.01	78142
2010-12-28	23.07	23.07	22.97	23.02	137792
2010-12-29	23.10	23.12	23.05	23.07	112436
2010-12-30	22.99	23.07	22.99	23.03	136234
2010-12-31	23.01	23.08	22.98	23.05	70164
2011-01-03	23.23	23.28	23.18	23.21	142136
2011-01-04	23.30	23.30	23.11	23.22	289530
2011-01-05	23.19	23.29	23.14	23.28	450810
2011-01-06	23.32	23.32	23.13	23.21	113494
2011-01-07	23.21	23.24	23.00	23.14	72552
2011-01-10	23.03	23.10	23.00	23.09	109006
2011-01-11	23.17	23.17	23.05	23.11	160948
2011-01-12	23.21	23.32	23.19	23.27	246312
2011-01-13	23.29	23.29	23.17	23.23	137886
2011-01-14	23.23	23.34	23.19	23.34	332708
2011-01-18	23.38	23.40	23.34	23.38	206610
2011-01-19	23.39	23.39	23.19	23.25	75696
2011-01-20	23.20	23.34	23.13	23.26	245970
2011-01-21	23.43	23.43	23.31	23.35	256062
2011-01-24	23.38	23.49	23.34	23.46	262056
2011-01-25	23.46	23.50	23.35	23.49	514160
2011-01-26	23.56	23.60	23.51	23.55	134504
2011-01-27	23.55	23.59	23.49	23.59	73178
2011-01-28	23.61	23.61	23.17	23.19	193704
2011-01-31	23.29	23.33	23.20	23.31	82518
2011-02-01	23.49	23.70	23.45	23.66	140020
2011-02-02	23.64	23.71	23.59	23.62	170348
2011-02-03	23.62	23.72	23.50	23.71	120562
2011-02-04	23.74	23.74	23.61	23.72	211346
2011-02-07	23.77	23.88	23.77	23.84	218894
2011-02-08	23.81	23.96	23.81	23.92	296814
2011-02-09	23.90	23.91	23.79	23.87	106406
2011-02-10	23.80	23.91	23.70	23.90	120688
2011-02-11	23.82	24.01	23.78	23.98	131396
2011-02-14	24.01	24.04	23.91	24.03	139410
2011-02-15	23.98	24.11	23.90	23.97	77776
2011-02-16	24.05	24.19	23.96	24.07	175198
2011-02-17	24.06	24.20	24.02	24.19	585710
2011-02-18	24.22	24.26	24.14	24.26	123936
2011-02-22	23.99	24.19	23.85	23.92	187206
2011-02-23	23.94	23.98	23.73	23.80	227818
2011-02-24	23.77	23.83	23.61	23.76	438702
2011-02-25	23.86	23.96	23.83	23.95	87556
2011-02-28	24.04	24.15	24.01	24.15	140602
2011-03-01	24.24	24.24	23.82	23.83	100212
2011-03-02	23.82	23.92	23.74	23.86	114558
2011-03-03	24.06	24.23	24.04	24.20	103352
2011-03-04	24.19	24.23	23.90	24.05	179176
2011-03-07	24.10	24.15	23.85	23.89	296692
2011-03-08	23.92	24.16	23.88	24.09	103016
2011-03-09	24.08	24.14	23.98	24.14	61014
2011-03-10	23.91	23.92	23.75	23.75	91758
2011-03-11	23.63	23.93	23.63	23.86	98128
2011-03-14	23.71	23.76	23.55	23.70	87332
2011-03-15	23.15	23.51	23.10	23.46	163772
2011-03-16	23.36	23.40	22.94	23.01	360256
2011-03-17	23.35	23.39	23.16	23.30	324006
2011-03-18	23.58	23.58	23.37	23.40	217920
2011-03-21	23.56	23.66	23.56	23.61	102666
2011-03-22	23.64	23.65	23.54	23.57	111596
2011-03-23	23.49	23.67	23.41	23.64	54484
2011-03-24	23.70	23.87	23.66	23.80	205736
2011-03-25	23.90	23.96	23.83	23.88	88488
2011-03-28	23.92	24.01	23.86	23.86	146198
2011-03-29	23.85	24.02	23.80	24.02	67352
2011-03-30	24.11	24.28	24.11	24.22	100010
2011-03-31	24.21	24.26	24.16	24.16	105604
2011-04-01	24.31	24.34	24.21	24.28	174976
2011-04-04	24.35	24.35	24.25	24.31	212952
2011-04-05	24.24	24.41	24.24	24.33	199586
2011-04-06	24.45	24.45	24.35	24.41	64950
2011-04-07	24.35	24.39	24.23	24.36	51914
2011-04-08	24.42	24.43	24.24	24.32	89514
2011-04-11	24.35	24.41	24.21	24.28	99848
2011-04-12	24.12	24.17	24.03	24.11	175354
2011-04-13	24.19	24.19	24.00	24.05	49442
2011-04-14	23.98	24.20	23.92	24.16	69894
2011-04-15	24.25	24.36	24.17	24.29	51140
2011-04-18	24.04	24.10	23.90	24.06	107266
2011-04-19	24.08	24.16	24.04	24.16	116836
2011-04-20	24.43	24.50	24.42	24.46	55552
2011-04-21	24.57	24.57	24.46	24.53	76482
2011-04-25	24.48	24.52	24.41	24.51	179626
2011-04-26	24.60	24.78	24.55	24.73	67526
2011-04-27	24.78	24.98	24.74	24.94	61094
2011-04-28	24.92	25.07	24.92	25.06	77218
2011-04-29	25.02	25.10	25.02	25.09	91004
2011-05-02	25.24	25.24	25.01	25.05	115672
2011-05-03	25.04	25.08	24.89	25.02	79992
2011-05-04	25.04	25.04	24.82	24.89	72062
2011-05-05	24.82	24.84	24.53	24.62	162790
2011-05-06	24.89	24.96	24.70	24.75	113450
2011-05-09	24.78	24.88	24.73	24.85	51898
2011-05-10	24.92	25.07	24.90	25.03	62422
2011-05-11	25.01	25.01	24.74	24.85	255056
2011-05-12	24.81	25.02	24.72	25.00	60526
2011-05-13	24.98	25.03	24.78	24.87	954238
2011-05-16	24.76	24.94	24.74	24.79	114268
2011-05-17	24.73	24.78	24.59	24.75	112312
2011-05-18	24.78	24.98	24.76	24.96	139374
2011-05-19	25.03	25.06	24.89	25.03	98788
2011-05-20	24.98	24.98	24.78	24.87	64088
2011-05-23	24.56	24.67	24.51	24.62	152490
2011-05-24	24.65	24.71	24.60	24.61	3854004
2011-05-25	24.54	24.73	24.49	24.65	563340
2011-05-26	24.56	24.75	24.52	24.71	187022
2011-05-27	24.73	24.82	24.73	24.79	155034
2011-05-31	24.98	25.01	24.84	25.01	305968
2011-06-01	24.98	24.98	24.52	24.56	97666
2011-06-02	24.54	24.57	24.33	24.43	177194
2011-06-03	24.16	24.35	24.14	24.23	261778
2011-06-06	24.13	24.18	24.00	24.04	162286
2011-06-07	24.12	24.20	24.04	24.04	205820
2011-06-08	23.99	24.08	23.95	24.02	211476
2011-06-09	24.11	24.26	24.03	24.16	624842
2011-06-10	24.10	24.10	23.81	23.85	261396
2011-06-13	23.91	24.00	23.83	23.90	124636
2011-06-14	24.11	24.26	24.10	24.15	204856
2011-06-15	24.02	24.04	23.71	23.80	90568
2011-06-16	23.82	23.98	23.76	23.91	243888
2011-06-17	24.08	24.15	23.94	24.01	67590
2011-06-20	23.95	24.20	23.95	24.17	270970
2011-06-21	24.27	24.41	24.24	24.33	515962
2011-06-22	24.13	24.22	24.06	24.06	124952
2011-06-23	23.88	23.96	23.62	23.92	111698
2011-06-24	23.97	23.97	23.70	23.74	371740
2011-06-27	23.75	23.96	23.67	23.85	174644
2011-06-28	23.96	24.15	23.92	24.15	60446
2011-06-29	24.28	24.33	24.15	24.31	131128
2011-06-30	24.34	24.54	24.32	24.53	284308
2011-07-01	24.56	24.84	24.47	24.79	166550
2011-07-05	24.79	24.84	24.73	24.80	99730
2011-07-06	24.79	24.88	24.74	24.86	143612
2011-07-07	25.04	25.10	24.96	25.07	155274
2011-07-08	24.83	24.93	24.74	24.93	106244
2011-07-11	24.63	24.67	24.53	24.60	129140
2011-07-12	24.47	24.71	24.47	24.50	86638
2011-07-13	24.60	24.76	24.49	24.56	180582
2011-07-14	24.60	24.68	24.42	24.45	69104
2011-07-15	24.56	24.56	24.36	24.48	81698
2011-07-18	24.41	24.41	24.17	24.28	83502
2011-07-19	24.44	24.64	24.41	24.62	77382
2011-07-20	24.69	24.69	24.55	24.61	67420
2011-07-21	24.69	24.96	24.69	24.90	116154
2011-07-22	24.93	24.93	24.75	24.86	145312
2011-07-25	24.60	24.80	24.60	24.71	495612
2011-07-26	24.66	24.70	24.53	24.59	103182
2011-07-27	24.45	24.47	24.18	24.22	140790
2011-07-28	24.16	24.36	24.06	24.08	234952
2011-07-29	23.92	24.12	23.80	23.92	282840
2011-08-01	24.26	24.26	23.60	23.85	290830
2011-08-02	23.72	23.75	23.33	23.33	214028
2011-08-03	23.33	23.43	23.00	23.43	376674
2011-08-04	23.16	23.17	22.45	22.47	2837366
2011-08-05	22.70	22.80	21.98	22.58	907988
2011-08-08	22.00	22.29	21.30	21.35	635814
2011-08-09	21.64	22.18	20.86	22.14	700980
2011-08-10	21.84	21.96	21.25	21.32	889408
2011-08-11	21.47	22.42	21.40	22.12	309958
2011-08-12	22.38	22.44	22.16	22.29	575324
2011-08-15	22.45	22.75	22.44	22.75	209212
2011-08-16	22.58	22.77	22.41	22.65	293702
2011-08-17	22.80	22.96	22.59	22.76	155908
2011-08-18	22.30	22.31	21.80	22.02	253398
2011-08-19	21.70	22.23	21.70	21.78	211506
2011-08-22	22.25	22.25	21.75	21.78	176312
2011-08-23	21.90	22.41	21.88	22.41	112920
2011-08-24	22.36	22.70	22.32	22.70	94082
2011-08-25	22.76	22.78	22.25	22.31	99342
2011-08-26	22.25	22.64	21.86	22.58	184534
2011-08-29	22.83	23.10	22.78	23.07	192164
2011-08-30	22.97	23.28	22.86	23.14	158060
2011-08-31	23.29	23.39	23.06	23.18	284438
2011-09-01	23.23	23.37	23.00	23.00	107726
2011-09-02	22.69	22.72	22.51	22.54	97604
2011-09-06	21.96	22.44	21.96	22.41	86478
2011-09-07	22.75	22.93	22.64	22.93	341424
2011-09-08	22.77	23.02	22.71	22.74	98550
2011-09-09	22.52	22.52	22.09	22.19	182236
2011-09-12	21.99	22.30	21.85	22.27	141642
2011-09-13	22.39	22.53	22.25	22.50	428864
2011-09-14	22.60	23.00	22.31	22.76	326088
2011-09-15	23.01	23.10	22.79	23.10	239872
2011-09-16	23.19	23.28	23.07	23.24	63916
2011-09-19	22.84	23.09	22.81	23.01	616186
2011-09-20	23.13	23.35	23.02	23.08	293122
2011-09-21	23.13	23.13	22.44	22.44	209582
2011-09-22	21.86	22.02	21.58	21.87	411090
2011-09-23	21.80	22.04	21.72	21.94	301382
2011-09-26	21.93	22.22	21.73	22.22	190242
2011-09-27	22.66	22.80	22.40	22.46	99378
2011-09-28	22.55	22.62	22.08	22.09	82988
2011-09-29	22.48	22.57	22.04	22.33	183420
2011-09-30	22.18	22.33	21.96	21.99	71032
2011-10-03	21.90	22.08	21.45	21.45	107694
2011-10-04	21.21	21.79	20.93	21.77	470470
2011-10-05	21.89	22.11	21.67	22.09	1369738
2011-10-06	22.10	22.40	21.95	22.39	1439498
2011-10-07	22.56	22.58	22.29	22.37	320460
2011-10-10	22.74	22.99	22.72	22.98	227116
2011-10-11	22.92	22.96	22.85	22.90	221780
2011-10-12	23.09	23.29	22.97	23.09	212008
2011-10-13	23.00	23.06	22.83	23.04	93766
2011-10-14	23.28	23.34	23.14	23.33	800634
2011-10-17	23.29	23.29	22.95	23.00	540886
2011-10-18	22.96	23.47	22.84	23.34	152400
2011-10-19	23.32	23.45	23.12	23.18	155396
2011-10-20	23.25	23.33	23.03	23.27	60186
2011-10-21	23.54	23.70	23.49	23.69	122932
2011-10-24	23.73	23.86	23.66	23.81	264140
2011-10-25	23.75	23.75	23.37	23.42	317568
2011-10-26	23.70	23.73	23.34	23.68	189548
2011-10-27	24.23	24.43	24.04	24.16	240708
2011-10-28	24.27	24.32	24.19	24.30	492494
2011-10-31	24.08	24.10	23.77	23.78	140088
2011-11-01	23.21	23.48	23.13	23.26	317338
2011-11-02	23.53	23.62	23.38	23.57	90044
2011-11-03	23.82	23.94	23.57	23.94	85960
2011-11-04	23.77	23.78	23.54	23.76	184556
2011-11-07	23.76	23.99	23.61	23.97	193282
2011-11-08	24.09	24.23	23.87	24.23	96250
2011-11-09	23.76	23.85	23.39	23.49	268438
2011-11-10	23.72	23.82	23.53	23.71	67382
2011-11-11	23.97	24.19	23.97	24.14	93546
2011-11-14	24.07	24.07	23.82	23.93	202636
2011-11-15	23.88	24.11	23.79	24.01	145804
2011-11-16	23.80	24.04	23.63	23.67	149210
2011-11-17	23.60	23.67	23.25	23.43	169502
2011-11-18	23.52	23.52	23.35	23.44	138222
2011-11-21	23.14	23.17	22.88	23.03	304602
2011-11-22	22.96	23.07	22.84	22.92	185188
2011-11-23	22.72	22.72	22.50	22.50	247788
2011-11-25	22.50	22.68	22.46	22.50	52262
2011-11-28	23.01	23.07	22.87	23.03	117580
2011-11-29	23.06	23.28	23.06	23.17	187096
2011-11-30	23.74	24.05	23.70	24.03	259782
2011-12-01	23.96	24.11	23.92	23.97	146970
2011-12-02	24.18	24.18	23.91	23.92	121350
2011-12-05	24.25	24.25	23.98	24.12	167072
2011-12-06	24.11	24.33	24.07	24.20	308050
2011-12-07	24.17	24.39	24.01	24.29	310556
2011-12-08	24.14	24.19	23.82	23.87	236282
2011-12-09	23.99	24.25	23.97	24.21	278184
2011-12-12	24.08	24.08	23.77	23.94	120096
2011-12-13	24.03	24.17	23.75	23.83	82942
2011-12-14	23.73	23.86	23.65	23.69	403088
2011-12-15	23.92	23.93	23.79	23.83	188558
2011-12-16	23.94	24.04	23.78	23.88	386648
2011-12-19	23.95	24.00	23.57	23.65	479872
2011-12-20	23.95	24.30	23.95	24.25	484990
2011-12-21	24.11	24.34	23.99	24.18	352210
2011-12-22	24.27	24.42	24.24	24.39	292284
2011-12-23	24.51	24.63	24.44	24.63	243628
2011-12-27	24.61	24.69	24.57	24.61	341770
2011-12-28	24.69	24.69	24.35	24.38	294432
2011-12-29	24.48	24.64	24.46	24.64	374800
2011-12-30	24.62	24.64	24.52	24.52	167880
2012-01-03	24.89	24.94	24.77	24.80	256254
2012-01-04	24.76	24.82	24.65	24.77	391294
2012-01-05	24.69	24.84	24.56	24.83	478078
2012-01-06	24.86	24.86	24.67	24.75	620220
2012-01-09	24.80	24.82	24.65	24.80	221758
2012-01-10	25.04	25.05	24.95	24.98	272068
2012-01-11	24.90	24.99	24.85	24.97	253034
2012-01-12	25.06	25.06	24.88	25.02	172580
2012-01-13	24.90	24.94	24.72	24.94	215562
2012-01-17	25.16	25.21	24.96	25.03	488436
2012-01-18	25.04	25.23	24.99	25.23	219468
2012-01-19	25.28	25.31	25.17	25.30	619368
2012-01-20	25.31	25.39	25.24	25.39	365386
2012-01-23	25.36	25.47	25.26	25.37	315468
2012-01-24	25.24	25.29	25.18	25.29	164830
2012-01-25	25.21	25.50	25.12	25.45	117446
2012-01-26	25.58	25.58	25.25	25.35	310986
2012-01-27	25.26	25.30	25.15	25.23	586068
2012-01-30	25.05	25.17	24.94	25.17	278622
2012-01-31	25.30	25.30	25.01	25.13	173116
2012-02-01	25.30	25.44	25.30	25.33	217908
2012-02-02	25.40	25.40	25.28	25.35	655862
2012-02-03	25.59	25.63	25.50	25.63	205606
2012-02-06	25.56	25.61	25.49	25.61	248240
2012-02-07	25.57	25.70	25.47	25.66	211464
2012-02-08	25.71	25.72	25.57	25.71	120886
2012-02-09	25.76	25.76	25.59	25.70	193378
2012-02-10	25.53	25.53	25.43	25.53	181354
2012-02-13	25.71	25.71	25.57	25.69	515458
2012-02-14	25.63	25.65	25.47	25.65	311058
2012-02-15	25.73	25.73	25.47	25.50	402542
2012-02-16	25.51	25.82	25.51	25.77	888424
2012-02-17	25.88	25.91	25.81	25.90	182110
2012-02-21	25.98	25.98	25.83	25.88	210316
2012-02-22	25.86	25.88	25.75	25.80	388848
2012-02-23	25.80	25.91	25.68	25.88	176272
2012-02-24	25.96	25.98	25.87	25.93	116008
2012-02-27	25.80	26.01	25.75	25.96	139012
2012-02-28	25.97	26.05	25.94	26.04	145762
2012-02-29	26.10	26.12	25.92	25.94	161848
2012-03-01	26.01	26.10	25.98	26.07	166390
2012-03-02	26.08	26.08	25.95	26.01	244590
2012-03-05	25.95	26.01	25.85	25.97	236072
2012-03-06	25.75	25.76	25.58	25.64	325578
2012-03-07	25.68	25.81	25.63	25.79	1207662
2012-03-08	25.96	26.03	25.88	25.98	121752
2012-03-09	26.04	26.12	25.99	26.06	1278708
2012-03-12	26.07	26.14	26.04	26.11	126680
2012-03-13	26.24	26.52	26.19	26.52	134008
2012-03-14	26.48	26.54	26.38	26.42	147794
2012-03-15	26.46	26.56	26.40	26.55	433488
2012-03-16	26.62	26.62	26.54	26.56	262708
2012-03-19	26.53	26.70	26.50	26.64	208262
2012-03-20	26.48	26.59	26.43	26.54	138302
2012-03-21	26.57	26.60	26.45	26.52	127668
2012-03-22	26.35	26.38	26.29	26.33	697264
2012-03-23	26.36	26.42	26.25	26.39	3922558
2012-03-26	26.44	26.57	26.41	26.57	1081772
2012-03-27	26.61	26.63	26.50	26.52	88040
2012-03-28	26.50	26.52	26.24	26.37	181644
2012-03-29	26.24	26.36	26.09	26.33	169172
2012-03-30	26.45	26.52	26.36	26.48	148628
2012-04-02	26.47	26.71	26.44	26.64	167658
2012-04-03	26.59	26.61	26.36	26.51	165578
2012-04-04	26.29	26.35	26.22	26.30	438868
2012-04-05	26.19	26.32	26.19	26.25	588734
2012-04-09	25.93	26.07	25.92	25.98	374952
2012-04-10	25.91	25.97	25.54	25.57	364006
2012-04-11	25.82	25.83	25.73	25.75	97220
2012-04-12	25.78	26.07	25.78	26.06	134694
2012-04-13	25.99	25.99	25.84	25.84	143296
2012-04-16	25.96	26.03	25.82	25.95	1344980
2012-04-17	26.05	26.27	26.05	26.24	925764
2012-04-18	26.13	26.21	26.11	26.15	909276
2012-04-19	26.17	26.21	25.93	26.03	139676
2012-04-20	26.14	26.28	26.13	26.17	66074
2012-04-23	25.93	25.95	25.83	25.95	230780
2012-04-24	25.96	26.13	25.96	26.07	171942
2012-04-25	26.23	26.32	26.20	26.28	121388
2012-04-26	26.25	26.54	26.23	26.50	688592
2012-04-27	26.59	26.60	26.45	26.55	165468
2012-04-30	26.52	26.52	26.44	26.48	74066
2012-05-01	26.46	26.78	26.45	26.63	171900
2012-05-02	26.54	26.59	26.45	26.57	193962
2012-05-03	26.58	26.59	26.37	26.44	73736
2012-05-04	26.33	26.33	26.08	26.10	281670
2012-05-07	26.02	26.16	26.01	26.11	302240
2012-05-08	25.97	26.03	25.78	26.01	106732
2012-05-09	25.78	25.96	25.64	25.82	547696
2012-05-10	26.01	26.06	25.92	25.95	145808
2012-05-11	25.83	26.07	25.83	25.89	73088
2012-05-14	25.69	25.78	25.58	25.64	499304
2012-05-15	25.63	25.72	25.44	25.51	119184
2012-05-16	25.61	25.69	25.47	25.47	357414
2012-05-17	25.45	25.48	25.17	25.17	141246
2012-05-18	25.29	25.29	24.70	25.03	215744
2012-05-21	25.09	25.28	25.02	25.27	127122
2012-05-22	25.35	25.46	25.21	25.31	411582
2012-05-23	25.19	25.29	24.93	25.28	221790
2012-05-24	25.36	25.42	25.22	25.39	118292
2012-05-25	25.43	25.47	25.31	25.33	117534
2012-05-29	25.52	25.61	25.43	25.58	179610
2012-05-30	25.37	25.39	25.25	25.28	87026
2012-05-31	25.28	25.42	25.06	25.26	88148
2012-06-01	24.89	24.98	24.72	24.74	219208
2012-06-04	24.74	24.79	24.56	24.73	248338
2012-06-05	24.66	24.85	24.66	24.81	433674
2012-06-06	24.97	25.32	24.97	25.32	163050
2012-06-07	25.60	25.60	25.36	25.39	174602
2012-06-08	25.36	25.59	25.30	25.59	105378
2012-06-11	25.79	25.79	25.32	25.33	176742
2012-06-12	25.40	25.62	25.32	25.62	203310
2012-06-13	25.57	25.71	25.44	25.51	269554
2012-06-14	25.55	25.88	25.52	25.77	5351556
2012-06-15	25.92	26.03	25.87	26.01	235484
2012-06-18	25.91	26.08	25.89	26.05	331928
2012-06-19	26.18	26.35	26.12	26.24	181580
2012-06-20	26.24	26.29	26.05	26.18	144004
2012-06-21	26.25	26.28	25.71	25.73	152156
2012-06-22	25.86	25.94	25.77	25.87	450626
2012-06-25	25.45	25.45	25.26	25.35	365120
2012-06-26	25.42	25.54	25.31	25.47	131728
2012-06-27	25.56	25.71	25.52	25.67	305000
2012-06-28	25.54	25.69	25.39	25.66	174720
2012-06-29	26.10	26.22	26.00	26.22	132390
2012-07-02	26.25	26.50	26.12	26.31	127740
2012-07-03	26.31	26.43	26.28	26.41	175820
2012-07-05	26.34	26.38	26.20	26.28	235240
2012-07-06	26.07	26.13	26.00	26.12	177986
2012-07-09	26.11	26.12	26.00	26.09	102562
2012-07-10	26.20	26.25	25.86	25.95	72214
2012-07-11	25.97	26.03	25.85	25.94	141166
2012-07-12	25.85	25.95	25.73	25.86	179674
2012-07-13	25.93	26.28	25.93	26.28	218726
2012-07-16	26.22	26.26	26.11	26.23	154002
2012-07-17	26.31	26.43	26.10	26.42	91248
2012-07-18	26.33	26.59	26.33	26.59	488164
2012-07-19	26.61	26.63	26.49	26.59	96958
2012-07-20	26.45	26.47	26.33	26.35	455368
2012-07-23	26.06	26.18	25.94	26.16	171208
2012-07-24	26.15	26.15	25.74	25.92	108160
2012-07-25	26.00	26.06	25.87	25.97	91022
2012-07-26	26.32	26.44	26.27	26.38	207158
2012-07-27	26.53	26.89	26.51	26.80	104254
2012-07-30	26.82	26.91	26.73	26.83	185266
2012-07-31	26.82	26.87	26.75	26.75	145158
2012-08-01	26.82	26.86	26.65	26.68	112596
2012-08-02	26.50	26.61	26.28	26.48	126682
2012-08-03	26.84	26.97	26.82	26.91	503982
2012-08-06	27.00	27.06	26.93	26.94	136288
2012-08-07	27.06	27.09	26.98	26.99	234760
2012-08-08	26.94	27.03	26.90	27.01	198740
2012-08-09	26.96	27.07	26.95	27.01	152414
2012-08-10	26.95	27.09	26.88	27.08	124052
2012-08-13	27.06	27.06	26.93	27.04	138456
2012-08-14	27.15	27.15	26.98	27.05	236924
2012-08-15	27.02	27.10	27.01	27.04	266934
2012-08-16	27.08	27.20	26.99	27.18	133504
2012-08-17	27.20	27.20	27.11	27.18	131056
2012-08-20	27.15	27.15	27.05	27.13	179372
2012-08-21	27.15	27.25	27.00	27.02	151100
2012-08-22	26.97	27.02	26.88	26.96	542876
2012-08-23	26.93	26.95	26.75	26.77	95898
2012-08-24	26.71	27.01	26.71	26.96	110796
2012-08-27	27.03	27.03	26.93	26.95	103422
2012-08-28	26.92	27.00	26.87	26.94	123504
2012-08-29	26.95	27.02	26.91	26.97	89442
2012-08-30	26.86	26.86	26.75	26.78	146496
2012-08-31	26.95	27.01	26.82	26.92	78214
2012-09-04	26.90	26.93	26.74	26.86	180974
2012-09-05	26.86	26.92	26.81	26.85	167440
2012-09-06	26.97	27.34	26.97	27.34	244556
2012-09-07	27.36	27.40	27.31	27.36	185502
2012-09-10	27.33	27.39	27.27	27.28	140560
2012-09-11	27.28	27.41	27.28	27.34	90136
2012-09-12	27.42	27.43	27.32	27.35	677072
2012-09-13	27.34	27.83	27.34	27.77	630596
2012-09-14	27.81	27.91	27.68	27.77	267710
2012-09-17	27.72	27.77	27.65	27.69	152784
2012-09-18	27.68	27.71	27.62	27.67	184866
2012-09-19	27.72	27.79	27.67	27.72	170420
2012-09-20	27.57	27.77	27.57	27.76	135470
2012-09-21	27.89	27.89	27.72	27.72	286960
2012-09-24	27.45	27.62	27.45	27.57	109108
2012-09-25	27.65	27.70	27.35	27.37	104902
2012-09-26	27.33	27.35	27.24	27.26	138422
2012-09-27	27.35	27.48	27.27	27.40	218530
2012-09-28	27.32	27.39	27.22	27.32	135232
2012-10-01	27.41	27.58	27.35	27.39	107126
2012-10-02	27.51	27.53	27.33	27.43	130972
2012-10-03	27.46	27.61	27.39	27.53	188494
2012-10-04	27.60	27.75	27.60	27.70	133760
2012-10-05	27.84	27.90	27.71	27.77	104074
2012-10-08	27.68	27.75	27.65	27.73	140920
2012-10-09	27.68	27.71	27.48	27.48	127192
2012-10-10	27.47	27.49	27.26	27.31	189858
2012-10-11	27.43	27.44	27.27	27.28	81622
2012-10-12	27.29	27.36	27.15	27.19	89366
2012-10-15	27.21	27.41	27.19	27.40	94186
2012-10-16	27.51	27.64	27.51	27.62	146450
2012-10-17	27.65	27.79	27.65	27.77	52986
2012-10-18	27.70	27.87	27.70	27.81	64902
2012-10-19	27.77	27.77	27.33	27.40	131758
2012-10-22	27.36	27.38	27.15	27.34	88138
2012-10-23	27.07	27.07	26.87	26.98	159952
2012-10-24	26.99	27.05	26.87	26.90	228192
2012-10-25	27.08	27.12	26.84	26.99	233898
2012-10-26	26.98	27.08	26.88	27.02	86794
2012-10-31	27.15	27.17	26.91	27.00	125140
2012-11-01	27.04	27.28	27.04	27.24	458534
2012-11-02	27.39	27.39	27.00	27.05	124888
2012-11-05	26.97	27.07	26.88	27.01	129086
2012-11-06	27.06	27.30	27.06	27.18	187700
2012-11-07	26.98	26.98	26.50	26.65	174772
2012-11-08	26.65	26.76	26.39	26.39	2387598
2012-11-09	26.27	26.57	26.25	26.37	236004
2012-11-12	26.43	26.46	26.34	26.37	165948
2012-11-13	26.24	26.54	26.18	26.28	190658
2012-11-14	26.33	26.33	25.87	25.92	234282
2012-11-15	25.92	25.97	25.75	25.85	537250
2012-11-16	25.86	25.99	25.70	25.98	291266
2012-11-19	26.24	26.39	26.24	26.39	100484
2012-11-20	26.35	26.46	26.26	26.40	171228
2012-11-21	26.46	26.48	26.40	26.47	110634
2012-11-23	26.55	26.81	26.55	26.81	193058
2012-11-26	26.53	26.59	26.46	26.59	232730
2012-11-27	26.54	26.65	26.43	26.45	239330
2012-11-28	26.37	26.66	26.24	26.65	242232
2012-11-29	26.75	26.82	26.64	26.74	218016
2012-11-30	26.79	26.84	26.72	26.79	988710
2012-12-03	26.90	26.90	26.64	26.67	205314
2012-12-04	26.61	26.73	26.58	26.60	1218624
2012-12-05	26.61	26.83	26.53	26.73	1313662
2012-12-06	26.73	26.82	26.70	26.80	315200
2012-12-07	26.87	26.94	26.77	26.93	266462
2012-12-10	26.88	26.99	26.88	26.94	337642
2012-12-11	27.01	27.20	27.00	27.08	208098
2012-12-12	27.16	27.28	27.08	27.08	189264
2012-12-13	27.06	27.14	26.90	26.95	1171848
2012-12-14	26.90	26.97	26.85	26.88	157062
2012-12-17	26.93	27.12	26.93	27.12	181864
2012-12-18	27.15	27.36	27.08	27.35	444342
2012-12-19	27.34	27.40	27.13	27.15	345182
2012-12-20	27.11	27.27	27.10	27.27	208184
2012-12-21	26.99	27.12	26.86	27.04	302352
2012-12-24	26.91	26.94	26.81	26.87	150710
2012-12-26	26.91	26.93	26.70	26.75	315026
2012-12-27	26.76	26.82	26.45	26.72	182208
2012-12-28	26.55	26.68	26.40	26.40	237618
2012-12-31	26.37	26.84	26.35	26.83	378852
2013-01-02	27.35	27.51	27.26	27.50	471836
2013-01-03	27.51	27.55	27.40	27.41	180278
2013-01-04	27.45	27.59	27.45	27.56	307140
2013-01-07	27.46	27.48	27.37	27.47	213668
2013-01-08	27.43	27.44	27.29	27.37	218592
2013-01-09	27.44	27.49	27.38	27.44	184200
2013-01-10	27.60	27.65	27.46	27.61	165736
2013-01-11	27.66	27.67	27.57	27.65	123962
2013-01-14	27.60	27.67	27.58	27.67	174022
2013-01-15	27.57	27.68	27.55	27.66	115246
2013-01-16	27.60	27.68	27.57	27.65	153398
2013-01-17	27.72	27.89	27.71	27.82	175354
2013-01-18	27.78	27.92	27.75	27.90	208598
2013-01-22	27.86	27.99	27.81	27.99	183336
2013-01-23	27.99	28.02	27.92	27.99	304544
2013-01-24	27.98	28.10	27.93	27.99	186498
2013-01-25	28.09	28.10	27.98	28.07	220748
2013-01-28	28.13	28.13	28.00	28.09	180972
2013-01-29	28.08	28.30	28.08	28.28	4923984
2013-01-30	28.26	28.29	28.15	28.16	1823478
2013-01-31	28.13	28.20	28.08	28.09	429784
2013-02-01	28.22	28.35	28.21	28.33	224668
2013-02-04	28.19	28.19	28.03	28.04	233108
2013-02-05	28.17	28.37	28.17	28.29	664530
2013-02-06	28.19	28.33	28.17	28.33	376228
2013-02-07	28.36	28.36	28.11	28.28	355474
2013-02-08	28.37	28.43	28.33	28.42	259272
2013-02-11	28.42	28.46	28.37	28.45	114500
2013-02-12	28.45	28.52	28.41	28.49	321816
2013-02-13	28.52	28.57	28.43	28.49	4068416
2013-02-14	28.41	28.48	28.38	28.45	110946
2013-02-15	28.49	28.51	28.35	28.42	147242
2013-02-19	28.41	28.60	28.41	28.59	4851032
2013-02-20	28.54	28.58	28.32	28.33	2095074
2013-02-21	28.27	28.29	28.14	28.22	305232
2013-02-22	28.31	28.45	28.27	28.43	227222
2013-02-25	28.55	28.63	27.99	27.99	271978
2013-02-26	28.12	28.21	28.01	28.16	469162
2013-02-27	28.14	28.56	28.14	28.49	231222
2013-02-28	28.47	28.64	28.42	28.42	153146
2013-03-01	28.35	28.52	28.24	28.48	102426
2013-03-04	28.45	28.63	28.41	28.63	119076
2013-03-05	28.75	28.92	28.75	28.84	201126
2013-03-06	28.95	28.95	28.84	28.90	2057502
2013-03-07	28.93	28.96	28.90	28.95	248592
2013-03-08	29.06	29.07	28.92	29.02	241848
2013-03-11	28.97	29.10	28.96	29.09	540140
2013-03-12	29.12	29.14	29.00	29.05	233838
2013-03-13	29.09	29.14	29.00	29.11	168018
2013-03-14	29.18	29.26	29.18	29.25	95218
2013-03-15	29.21	29.23	29.10	29.21	327838
2013-03-18	28.99	29.21	28.93	29.11	249572
2013-03-19	29.16	29.19	28.92	29.08	199116
2013-03-20	29.26	29.30	29.20	29.25	161806
2013-03-21	29.11	29.21	29.04	29.08	163262
2013-03-22	29.08	29.22	29.08	29.20	194348
2013-03-25	29.31	29.36	29.06	29.16	138176
2013-03-26	29.28	29.39	29.25	29.39	514608
2013-03-27	29.24	29.39	29.20	29.37	401576
2013-03-28	29.38	29.50	29.33	29.45	139332
2013-04-01	29.45	29.49	29.32	29.41	347320
2013-04-02	29.50	29.59	29.44	29.55	132358
2013-04-03	29.58	29.58	29.24	29.31	164408
2013-04-04	29.32	29.47	29.31	29.46	126998
2013-04-05	29.17	29.35	29.07	29.34	429516
2013-04-08	29.33	29.51	29.26	29.50	121952
2013-04-09	29.57	29.73	29.49	29.63	149212
2013-04-10	29.73	29.99	29.73	29.96	267620
2013-04-11	29.92	30.12	29.92	30.04	2783900
2013-04-12	29.93	30.00	29.84	29.99	195184
2013-04-15	29.81	29.83	29.38	29.38	201700
2013-04-16	29.57	29.74	29.50	29.73	199810
2013-04-17	29.58	29.58	29.25	29.38	481700
2013-04-18	29.42	29.42	29.19	29.27	141382
2013-04-19	29.35	29.56	29.29	29.53	159936
2013-04-22	29.54	29.65	29.38	29.60	65412
2013-04-23	29.74	29.88	29.56	29.88	1191716
2013-04-24	29.85	29.91	29.78	29.82	200696
2013-04-25	29.89	30.05	29.88	29.92	212282
2013-04-26	29.90	29.98	29.83	29.92	145352
2013-04-29	30.00	30.18	29.96	30.14	133158
2013-04-30	30.12	30.18	30.00	30.16	161326
2013-05-01	30.07	30.13	29.90	29.92	153676
2013-05-02	29.99	30.15	29.90	30.14	190706
2013-05-03	30.39	30.44	30.33	30.36	92504
2013-05-06	30.36	30.38	30.29	30.33	122072
2013-05-07	30.41	30.50	30.35	30.50	100038
2013-05-08	30.46	30.60	30.46	30.60	131454
2013-05-09	30.58	30.59	30.40	30.43	81520
2013-05-10	30.48	30.55	30.38	30.55	159430
2013-05-13	30.49	30.58	30.42	30.56	113052
2013-05-14	30.54	30.85	30.54	30.83	201906
2013-05-15	30.80	31.09	30.79	31.03	154426
2013-05-16	30.96	31.06	30.88	30.92	165058
2013-05-17	31.00	31.17	30.95	31.17	159346
2013-05-20	31.14	31.24	31.09	31.13	266736
2013-05-21	31.17	31.27	31.07	31.18	102030
2013-05-22	31.24	31.51	30.88	30.99	356722
2013-05-23	30.69	30.99	30.66	30.90	603652
2013-05-24	30.72	30.83	30.63	30.83	156942
2013-05-28	31.11	31.25	30.87	30.98	116148
2013-05-29	30.80	30.80	30.54	30.70	164772
2013-05-30	30.73	30.88	30.70	30.75	209288
2013-05-31	30.66	30.84	30.29	30.30	134076
2013-06-03	30.39	30.57	30.29	30.57	176240
2013-06-04	30.56	30.69	30.34	30.47	140402
2013-06-05	30.39	30.42	30.04	30.07	224222
2013-06-06	30.03	30.31	29.85	30.31	2073330
2013-06-07	30.47	30.66	30.39	30.66	958600
2013-06-10	30.77	30.77	30.60	30.62	249488
2013-06-11	30.40	30.60	30.30	30.37	167652
2013-06-12	30.55	30.60	30.13	30.15	157120
2013-06-13	30.11	30.60	30.09	30.58	118306
2013-06-14	30.55	30.65	30.37	30.41	112020
2013-06-17	30.60	30.76	30.47	30.62	133580
2013-06-18	30.61	30.88	30.61	30.84	191174
2013-06-19	30.79	30.83	30.34	30.34	337362
2013-06-20	30.10	30.10	29.50	29.55	919222
2013-06-21	29.87	29.87	29.48	29.71	461736
2013-06-24	29.40	29.59	29.14	29.36	281388
2013-06-25	29.58	29.71	29.45	29.63	204444
2013-06-26	29.86	29.98	29.74	29.94	2031754
2013-06-27	30.12	30.25	30.07	30.07	453434
2013-06-28	30.04	30.14	29.90	29.91	144760
2013-07-01	30.10	30.26	30.01	30.05	116912
2013-07-02	30.04	30.23	29.91	30.04	125280
2013-07-03	29.94	30.12	29.85	30.05	110098
2013-07-05	30.23	30.30	29.98	30.30	172428
2013-07-08	30.43	30.54	30.40	30.48	153166
2013-07-09	30.62	30.73	30.60	30.71	204734
2013-07-10	30.71	30.80	30.62	30.70	285846
2013-07-11	30.99	31.16	30.97	31.14	191466
2013-07-12	31.12	31.12	31.01	31.11	118040
2013-07-15	31.14	31.24	31.08	31.21	128122
2013-07-16	31.21	31.21	31.05	31.13	80750
2013-07-17	31.20	31.26	31.13	31.16	159286
2013-07-18	31.22	31.37	31.22	31.30	147164
2013-07-19	31.23	31.31	31.20	31.29	147760
2013-07-22	31.29	31.34	31.22	31.29	172344
2013-07-23	31.32	31.35	31.25	31.29	405206
2013-07-24	31.40	31.40	31.09	31.15	97566
2013-07-25	31.10	31.22	31.03	31.18	271410
2013-07-26	31.11	31.25	30.96	31.25	102922
2013-07-29	31.19	31.26	31.13	31.18	133388
2013-07-30	31.27	31.31	31.13	31.19	102088
2013-07-31	31.20	31.34	31.09	31.15	117074
2013-08-01	31.38	31.46	31.35	31.42	164226
2013-08-02	31.39	31.48	31.32	31.46	188172
2013-08-05	31.43	31.47	31.37	31.44	94488
2013-08-06	31.44	31.44	31.23	31.29	124182
2013-08-07	31.16	31.25	31.12	31.24	188532
2013-08-08	31.32	31.42	31.18	31.33	127890
2013-08-09	31.30	31.35	31.13	31.21	157498
2013-08-12	31.10	31.22	31.04	31.19	110870
2013-08-13	31.23	31.30	31.10	31.22	145352
2013-08-14	31.25	31.25	31.05	31.07	3081742
2013-08-15	30.81	30.82	30.63	30.68	329078
2013-08-16	30.63	30.66	30.45	30.53	251098
2013-08-19	30.46	30.56	30.35	30.37	185446
2013-08-20	30.35	30.57	30.35	30.45	212536
2013-08-21	30.38	30.48	30.20	30.24	144652
2013-08-22	30.28	30.50	30.28	30.44	82248
2013-08-23	30.57	30.67	30.46	30.64	98086
2013-08-26	30.56	30.62	30.39	30.43	100268
2013-08-27	30.13	30.24	29.97	30.02	199426
2013-08-28	29.97	30.17	29.97	30.07	135292
2013-08-29	30.04	30.25	30.04	30.09	225330
2013-08-30	30.16	30.16	29.96	30.05	147476
2013-09-03	30.25	30.29	29.93	30.01	91188
2013-09-04	30.04	30.31	30.01	30.24	95068
2013-09-05	30.28	30.32	30.21	30.24	126372
2013-09-06	30.31	30.41	30.03	30.24	211756
2013-09-09	30.33	30.52	30.33	30.51	127542
2013-09-10	30.68	30.72	30.61	30.70	2441514
2013-09-11	30.70	30.81	30.67	30.80	187032
2013-09-12	30.78	30.86	30.71	30.74	280970
2013-09-13	30.81	30.89	30.78	30.86	921080
2013-09-16	31.16	31.18	31.00	31.05	122264
2013-09-17	31.08	31.18	31.08	31.17	151476
2013-09-18	31.17	31.62	31.07	31.56	172476
2013-09-19	31.66	31.66	31.47	31.51	177906
2013-09-20	31.55	31.55	31.20	31.25	159044
2013-09-23	31.15	31.15	31.00	31.07	409866
2013-09-24	31.08	31.14	30.96	30.97	73914
2013-09-25	30.98	31.03	30.86	30.89	81578
2013-09-26	30.90	31.05	30.85	30.95	282016
2013-09-27	30.82	30.85	30.76	30.82	233788
2013-09-30	30.58	30.71	30.56	30.61	127412
2013-10-01	30.62	30.86	30.62	30.84	153466
2013-10-02	30.66	30.80	30.57	30.77	147034
2013-10-03	30.75	30.75	30.43	30.56	172504
2013-10-04	30.51	30.72	30.51	30.69	116210
2013-10-07	30.47	30.65	30.42	30.52	84560
2013-10-08	30.49	30.52	30.23	30.23	77286
2013-10-09	30.31	30.41	30.19	30.30	167768
2013-10-10	30.59	30.91	30.57	30.91	199924
2013-10-11	30.88	31.08	30.85	31.08	111142
2013-10-14	30.88	31.19	30.88	31.19	121220
2013-10-15	31.12	31.22	30.98	31.00	133826
2013-10-16	31.15	31.39	31.09	31.38	155548
2013-10-17	31.33	31.63	31.29	31.62	245466
2013-10-18	31.68	31.75	31.60	31.69	244000
2013-10-21	31.66	31.70	31.62	31.67	292500
2013-10-22	31.75	31.96	31.74	31.90	162928
2013-10-23	31.79	31.82	31.72	31.77	101788
2013-10-24	31.81	31.90	31.76	31.85	98242
2013-10-25	31.90	32.02	31.89	32.00	176324
2013-10-28	31.96	32.15	31.96	32.09	127748
2013-10-29	32.19	32.28	32.16	32.28	112884
2013-10-30	32.28	32.29	32.04	32.12	91338
2013-10-31	32.14	32.24	31.99	32.05	116190
2013-11-01	32.14	32.18	31.97	32.17	96814
2013-11-04	32.21	32.28	32.14	32.28	122444
2013-11-05	32.20	32.26	32.09	32.18	97692
2013-11-06	32.27	32.43	32.27	32.43	123954
2013-11-07	32.44	32.49	32.03	32.06	943668
2013-11-08	32.04	32.40	31.99	32.40	149464
2013-11-11	32.33	32.41	32.33	32.37	65960
2013-11-12	32.36	32.39	32.23	32.33	152722
2013-11-13	32.16	32.53	32.16	32.53	151136
2013-11-14	32.51	32.69	32.51	32.68	117312
2013-11-15	32.74	32.79	32.66	32.79	111828
2013-11-18	32.88	32.88	32.67	32.73	150014
2013-11-19	32.67	32.77	32.62	32.66	124862
2013-11-20	32.69	32.77	32.48	32.54	120868
2013-11-21	32.62	32.75	32.59	32.73	176744
2013-11-22	32.67	32.76	32.58	32.76	122836
2013-11-25	32.79	32.81	32.68	32.70	99266
2013-11-26	32.68	32.77	32.67	32.67	141852
2013-11-27	32.75	32.76	32.65	32.73	123294
2013-11-29	32.81	32.86	32.69	32.71	21082
2013-12-02	32.72	32.76	32.58	32.59	67488
2013-12-03	32.51	32.60	32.41	32.54	64950
2013-12-04	32.41	32.61	32.31	32.49	148720
2013-12-05	32.43	32.45	32.29	32.31	446268
2013-12-06	32.57	32.71	32.56	32.69	116222
2013-12-09	32.78	32.83	32.72	32.77	90356
2013-12-10	32.74	32.74	32.64	32.65	145690
2013-12-11	32.63	32.64	32.25	32.30	175370
2013-12-12	32.31	32.31	32.09	32.15	132426
2013-12-13	32.22	32.22	32.05	32.13	116386
2013-12-16	32.30	32.39	32.27	32.31	104278
2013-12-17	32.35	32.35	32.14	32.20	329958
2013-12-18	32.28	32.74	32.00	32.73	140462
2013-12-19	32.66	32.72	32.53	32.70	135812
2013-12-20	32.72	32.89	32.72	32.80	165212
2013-12-23	32.87	32.98	32.87	32.95	220598
2013-12-24	32.84	32.99	32.84	32.99	49694
2013-12-26	33.06	33.17	33.06	33.17	150512
2013-12-27	33.24	33.24	33.14	33.18	79218
2013-12-30	33.19	33.19	33.14	33.17	133502
2013-12-31	33.24	33.31	33.20	33.27	70890
2014-01-02	33.14	33.14	32.90	32.98	307736
2014-01-03	33.00	33.07	32.92	32.97	110402
2014-01-06	33.02	33.05	32.84	32.91	434274
2014-01-07	33.04	33.12	33.00	33.06	272738
2014-01-08	33.06	33.06	32.89	32.96	160002
2014-01-09	33.08	33.08	32.84	32.97	111962
2014-01-10	33.05	33.06	32.89	33.04	91322
2014-01-13	33.01	33.07	32.66	32.72	152966
2014-01-14	32.78	32.98	32.74	32.97	119900
2014-01-15	33.05	33.21	33.05	33.14	115318
2014-01-16	33.11	33.17	33.04	33.16	590052
2014-01-17	33.08	33.09	32.92	32.96	480026
2014-01-21	33.10	33.12	32.85	33.00	138494
2014-01-22	33.01	33.03	32.95	33.00	80702
2014-01-23	32.84	32.84	32.60	32.75	193740
2014-01-24	32.62	32.64	32.18	32.18	615882
2014-01-27	32.18	32.22	31.91	32.02	143130
2014-01-28	31.98	32.15	31.98	32.12	114622
2014-01-29	31.88	32.02	31.79	31.85	179430
2014-01-30	32.04	32.15	31.93	32.07	147702
2014-01-31	31.75	32.08	31.68	31.92	244570
2014-02-03	31.90	31.93	31.17	31.21	259556
2014-02-04	31.36	31.46	31.27	31.40	186772
2014-02-05	31.35	31.44	31.22	31.38	99022
2014-02-06	31.49	31.75	31.49	31.74	152910
2014-02-07	31.91	32.14	31.83	32.11	94266
2014-02-10	32.06	32.18	32.05	32.18	83758
2014-02-11	32.21	32.60	32.20	32.53	122292
2014-02-12	32.54	32.63	32.45	32.53	177380
2014-02-13	32.33	32.70	32.33	32.68	168972
2014-02-14	32.67	32.93	32.63	32.88	147114
2014-02-18	32.91	32.91	32.78	32.84	131642
2014-02-19	32.78	32.96	32.62	32.65	123530
2014-02-20	32.62	32.90	32.61	32.85	116542
2014-02-21	32.90	32.94	32.75	32.76	90908
2014-02-24	32.72	33.03	32.72	32.83	85492
2014-02-25	32.79	32.92	32.72	32.80	138206
2014-02-26	32.85	32.89	32.70	32.80	330302
2014-02-27	32.74	32.95	32.71	32.93	209480
2014-02-28	32.94	33.21	32.88	33.07	176178
2014-03-03	32.74	32.92	32.69	32.84	297670
2014-03-04	33.15	33.35	33.15	33.31	156566
2014-03-05	33.28	33.33	33.23	33.25	130046
2014-03-06	33.38	33.40	33.30	33.34	147048
2014-03-07	33.47	33.47	33.25	33.36	224432
2014-03-10	33.27	33.36	33.19	33.36	97264
2014-03-11	33.34	33.42	33.15	33.23	259550
2014-03-12	33.05	33.25	33.05	33.23	121302
2014-03-13	33.38	33.38	32.88	32.97	128776
2014-03-14	32.85	33.06	32.85	32.90	144028
2014-03-17	33.19	33.22	33.09	33.16	130198
2014-03-18	33.22	33.42	33.22	33.40	126566
2014-03-19	33.42	33.44	33.01	33.18	65854
2014-03-20	33.13	33.43	33.08	33.42	64768
2014-03-21	33.57	33.67	33.37	33.37	93802
2014-03-24	33.50	33.50	33.17	33.32	144710
2014-03-25	33.45	33.53	33.34	33.50	136304
2014-03-26	33.67	33.68	33.37	33.37	130740
2014-03-27	33.38	33.44	33.26	33.35	154706
2014-03-28	33.47	33.66	33.47	33.55	117044
2014-03-31	33.74	33.86	33.74	33.83	77116
2014-04-01	33.89	33.97	33.80	33.95	87680
2014-04-02	33.93	34.10	33.90	34.07	138798
2014-04-03	34.11	34.11	33.99	34.08	111722
2014-04-04	34.18	34.24	33.79	33.80	108390
2014-04-07	33.74	33.79	33.54	33.55	136444
2014-04-08	33.55	33.69	33.47	33.67	122874
2014-04-09	33.70	33.91	33.65	33.91	164730
2014-04-10	33.95	33.95	33.33	33.37	110664
2014-04-11	33.17	33.38	33.13	33.15	258514
2014-04-14	33.32	33.41	33.13	33.35	92506
2014-04-15	33.37	33.58	33.22	33.54	439934
2014-04-16	33.72	33.87	33.65	33.87	82160
2014-04-17	33.84	33.99	33.80	33.94	80134
2014-04-21	33.93	33.98	33.86	33.98	112762
2014-04-22	34.03	34.13	33.95	34.07	97834
2014-04-23	33.99	34.03	33.94	33.98	106528
2014-04-24	34.14	34.14	33.95	34.03	194710
2014-04-25	34.02	34.03	33.85	33.92	227536
2014-04-28	34.09	34.25	33.90	34.20	86222
2014-04-29	34.31	34.33	34.24	34.30	85348
2014-04-30	34.25	34.37	34.23	34.35	85244
2014-05-01	34.26	34.35	34.23	34.30	279986
2014-05-02	34.32	34.42	34.19	34.25	123256
2014-05-05	34.07	34.29	34.01	34.28	90736
2014-05-06	34.21	34.22	34.04	34.04	85398
2014-05-07	34.16	34.29	34.04	34.29	279994
2014-05-08	34.22	34.43	34.18	34.27	2026548
2014-05-09	34.22	34.29	34.15	34.28	223378
2014-05-12	34.47	34.53	34.42	34.52	132282
2014-05-13	34.50	34.59	34.50	34.56	162304
2014-05-14	34.57	34.57	34.41	34.45	117460
2014-05-15	34.41	34.41	34.07	34.17	93194
2014-05-16	34.21	34.31	34.10	34.31	87672
2014-05-19	34.27	34.37	34.18	34.35	179078
2014-05-20	34.34	34.34	34.07	34.11	159454
2014-05-21	34.27	34.39	34.22	34.38	86654
2014-05-22	34.43	34.48	34.34	34.44	182364
2014-05-23	34.40	34.48	34.38	34.47	218354
2014-05-27	34.60	34.62	34.54	34.60	112348
2014-05-28	34.66	34.67	34.54	34.60	490286
2014-05-29	34.70	34.77	34.60	34.74	231136
2014-05-30	34.78	34.88	34.74	34.88	212598
2014-06-02	34.94	34.94	34.81	34.90	109676
2014-06-03	34.85	34.90	34.75	34.89	135942
2014-06-04	34.84	34.95	34.80	34.93	253648
2014-06-05	34.97	35.16	34.86	35.15	127710
2014-06-06	35.26	35.29	35.19	35.26	115352
2014-06-09	35.27	35.36	35.23	35.27	141884
2014-06-10	35.19	35.28	35.19	35.26	175728
2014-06-11	35.20	35.20	35.07	35.11	82344
2014-06-12	35.05	35.12	34.85	34.92	104306
2014-06-13	35.04	35.12	34.95	35.08	178634
2014-06-16	35.02	35.20	35.02	35.16	142032
2014-06-17	35.13	35.23	35.08	35.22	115556
2014-06-18	35.23	35.48	35.17	35.48	166492
2014-06-19	35.52	35.57	35.46	35.55	194124
2014-06-20	35.64	35.66	35.53	35.62	107224
2014-06-23	35.60	35.60	35.45	35.54	136238
2014-06-24	35.47	35.58	35.29	35.30	109140
2014-06-25	35.22	35.42	35.22	35.39	1494630
2014-06-26	35.42	35.42	35.16	35.30	461208
2014-06-27	35.30	35.46	35.23	35.42	81914
2014-06-30	35.45	35.47	35.36	35.40	154114
2014-07-01	35.46	35.66	35.46	35.56	116656
2014-07-02	35.57	35.60	35.54	35.55	113840
2014-07-03	35.63	35.74	35.63	35.72	46494
2014-07-07	35.69	35.73	35.64	35.69	92882
2014-07-08	35.62	35.62	35.50	35.54	120142
2014-07-09	35.59	35.68	35.55	35.66	104622
2014-07-10	35.34	35.62	35.34	35.56	81004
2014-07-11	35.56	35.60	35.47	35.56	165700
2014-07-14	35.70	35.76	35.67	35.69	80634
2014-07-15	35.74	35.75	35.54	35.66	88378
2014-07-16	35.77	35.88	35.75	35.86	148578
2014-07-17	35.78	35.90	35.50	35.53	169514
2014-07-18	35.59	35.83	35.59	35.78	231222
2014-07-21	35.65	35.68	35.51	35.63	59806
2014-07-22	35.76	35.82	35.73	35.80	50916
2014-07-23	35.80	35.86	35.77	35.82	78722
2014-07-24	35.84	35.88	35.78	35.81	114420
2014-07-25	35.76	35.79	35.63	35.67	72570
2014-07-28	35.70	35.75	35.54	35.72	83706
2014-07-29	35.82	35.85	35.59	35.61	99346
2014-07-30	35.68	35.79	35.43	35.51	74904
2014-07-31	35.29	35.30	34.82	34.82	142626
2014-08-01	34.72	34.92	34.63	34.77	130028
2014-08-04	34.78	34.98	34.62	34.95	122642
2014-08-05	34.83	34.84	34.48	34.57	120330
2014-08-06	34.43	34.71	34.41	34.60	163568
2014-08-07	34.74	34.79	34.36	34.44	93618
2014-08-08	34.49	34.85	34.46	34.85	53292
2014-08-11	35.00	35.06	34.93	34.93	73116
2014-08-12	34.92	34.97	34.82	34.92	122744
2014-08-13	35.01	35.14	34.96	35.12	78594
2014-08-14	35.17	35.29	35.12	35.29	262916
2014-08-15	35.41	35.42	35.05	35.27	165610
2014-08-18	35.47	35.52	35.41	35.52	123472
2014-08-19	35.65	35.70	35.55	35.69	110640
2014-08-20	35.63	35.80	35.63	35.76	76386
2014-08-21	35.79	35.92	35.79	35.87	151504
2014-08-22	35.88	35.88	35.70	35.75	1566480
2014-08-25	35.85	35.91	35.81	35.86	125442
2014-08-26	35.86	35.95	35.85	35.85	85214
2014-08-27	35.86	35.91	35.82	35.91	83604
2014-08-28	35.81	35.91	35.78	35.88	200072
2014-08-29	35.93	36.00	35.86	36.00	117614
2014-09-02	36.03	36.03	35.79	35.91	105780
2014-09-03	36.03	36.04	35.88	35.93	99006
2014-09-04	35.95	36.06	35.80	35.88	70940
2014-09-05	35.86	36.09	35.82	36.09	65016
2014-09-08	36.07	36.07	35.88	35.96	87750
2014-09-09	35.93	35.95	35.69	35.76	131716
2014-09-10	35.80	35.87	35.64	35.87	61592
2014-09-11	35.76	35.92	35.70	35.92	60974
2014-09-12	35.90	35.90	35.59	35.68	88018
2014-09-15	35.69	35.80	35.63	35.74	50814
2014-09-16	35.71	36.05	35.68	36.01	48966
2014-09-17	36.05	36.19	35.91	36.05	57028
2014-09-18	36.16	36.21	36.12	36.20	84138
2014-09-19	36.27	36.35	36.16	36.24	57886
2014-09-22	36.12	36.12	35.89	35.94	59478
2014-09-23	35.83	35.92	35.72	35.72	128212
2014-09-24	35.70	35.96	35.64	35.93	101538
2014-09-25	35.86	35.86	35.40	35.40	348010
2014-09-26	35.50	35.74	35.41	35.67	177234
2014-09-29	35.39	35.65	35.34	35.59	127822
2014-09-30	35.63	35.72	35.47	35.59	102874
2014-10-01	35.47	35.47	35.06	35.15	256064
2014-10-02	35.08	35.22	34.88	35.14	106158
2014-10-03	35.33	35.51	35.20	35.49	87146
2014-10-06	35.64	35.66	35.33	35.45	484462
2014-10-07	35.30	35.36	34.96	34.96	118240
2014-10-08	34.98	35.58	34.85	35.53	335704
2014-10-09	35.49	35.54	34.90	34.92	117226
2014-10-10	34.89	35.04	34.64	34.66	267162
2014-10-13	34.63	34.77	34.12	34.13	166602
2014-10-14	34.27	34.53	34.05	34.16	126472
2014-10-15	33.72	33.99	33.14	33.90	5216442
2014-10-16	33.38	34.05	33.36	33.83	643630
2014-10-17	34.23	34.39	34.03	34.24	8394098
2014-10-20	34.13	34.54	34.13	34.52	1774358
2014-10-21	34.73	35.12	34.69	35.08	345686
2014-10-22	35.18	35.27	34.92	34.93	193282
2014-10-23	35.31	35.43	35.20	35.25	179732
2014-10-24	35.36	35.54	35.23	35.49	181610
2014-10-27	35.43	35.52	35.30	35.46	400014
2014-10-28	35.58	35.80	35.50	35.80	469782
2014-10-29	35.87	35.92	35.58	35.78	144016
2014-10-30	35.62	36.06	35.62	35.99	223178
2014-10-31	36.40	36.40	36.19	36.39	167946
2014-11-03	36.41	36.51	36.33	36.40	148600
2014-11-04	36.35	36.46	36.21	36.37	180158
2014-11-05	36.62	36.62	36.40	36.58	157868
2014-11-06	36.58	36.69	36.46	36.66	110610
2014-11-07	36.69	36.74	36.58	36.72	120104
2014-11-10	36.74	36.85	36.66	36.81	100868
2014-11-11	36.90	36.90	36.78	36.83	250976
2014-11-12	36.73	36.86	36.70	36.83	196180
2014-11-13	36.87	37.00	36.87	37.00	20904
2014-11-14	36.89	36.94	36.82	36.92	347996
2014-11-17	36.86	37.03	36.85	37.01	113370
2014-11-18	37.01	37.24	36.99	37.17	198034
2014-11-19	37.16	37.16	36.96	37.10	109632
2014-11-20	36.98	37.19	36.98	37.18	155758
2014-11-21	37.47	37.47	37.17	37.25	200028
2014-11-24	37.37	37.38	37.27	37.31	115766
2014-11-25	37.38	37.38	37.23	37.27	136396
2014-11-26	37.32	37.43	37.31	37.41	151096
2014-11-28	37.40	37.50	37.33	37.36	43962
2014-12-01	37.20	37.30	37.10	37.22	137690
2014-12-02	37.21	37.45	37.20	37.40	155062
2014-12-03	37.41	37.54	37.38	37.52	4096450
2014-12-04	37.44	37.49	37.28	37.43	2446092
2014-12-05	37.45	37.52	37.38	37.44	126904
2014-12-08	37.39	37.43	37.08	37.20	98206
2014-12-09	36.77	37.11	36.57	37.11	129960
2014-12-10	37.00	37.00	36.50	36.54	249562
2014-12-11	36.68	37.07	36.66	36.67	342748
2014-12-12	36.46	36.62	36.13	36.14	173550
2014-12-15	36.35	36.39	35.71	35.89	269770
2014-12-16	35.67	36.38	35.63	35.64	158216
2014-12-17	35.76	36.37	35.71	36.32	349472
2014-12-18	36.79	37.24	36.68	37.24	318948
2014-12-19	37.31	37.34	37.07	37.23	412014
2014-12-22	37.24	37.42	37.21	37.42	367166
2014-12-23	37.53	37.64	37.50	37.57	170434
2014-12-24	37.62	37.62	37.52	37.53	163834
2014-12-26	37.64	37.70	37.62	37.63	101348
2014-12-29	37.60	37.71	37.60	37.64	233154
2014-12-30	37.51	37.59	37.42	37.46	181544
2014-12-31	37.51	37.58	37.05	37.08	100772
2015-01-02	37.18	37.24	36.87	37.07	100308
2015-01-05	36.91	36.91	36.36	36.41	121122
2015-01-06	36.51	36.66	36.01	36.21	519126
2015-01-07	36.53	36.64	36.32	36.60	222258
2015-01-08	36.88	37.28	36.88	37.24	134726
2015-01-09	37.35	37.35	36.83	36.93	230956
2015-01-12	36.97	37.02	36.60	36.70	116174
2015-01-13	37.00	37.18	36.34	36.60	225714
2015-01-14	36.14	36.40	35.96	36.39	234428
2015-01-15	36.48	36.59	36.11	36.18	157878
2015-01-16	36.19	36.63	36.09	36.59	160528
2015-01-20	36.75	36.75	36.35	36.65	159316
2015-01-21	36.59	36.89	36.47	36.79	170798
2015-01-22	36.94	37.30	36.70	37.26	188028
2015-01-23	37.22	37.25	36.98	36.98	319424
2015-01-26	36.96	37.09	36.76	37.06	175126
2015-01-27	36.64	36.81	36.45	36.57	408306
2015-01-28	36.88	36.88	36.08	36.09	329216
2015-01-29	36.16	36.48	35.83	36.34	193088
2015-01-30	36.14	36.34	35.77	35.82	136084
2015-02-02	35.92	36.37	35.61	36.34	144536
2015-02-03	36.58	36.87	36.52	36.86	141136
2015-02-04	36.72	36.92	36.64	36.71	155906
2015-02-05	36.81	37.10	36.81	37.10	116544
2015-02-06	37.19	37.25	36.84	36.96	1611172
2015-02-09	36.88	36.98	36.71	36.78	622410
2015-02-10	37.00	37.24	36.86	37.17	188882
2015-02-11	37.11	37.23	36.99	37.17	304850
2015-02-12	37.38	37.51	37.25	37.51	115476
2015-02-13	37.55	37.65	37.47	37.64	122834
2015-02-17	37.55	37.68	37.48	37.63	133272
2015-02-18	37.61	37.66	37.48	37.65	111708
2015-02-19	37.44	37.62	37.43	37.49	421272
2015-02-20	37.40	37.72	37.28	37.72	132792
2015-02-23	37.51	37.61	37.46	37.61	559064
2015-02-24	37.56	37.78	37.53	37.71	97300
2015-02-25	37.66	37.77	37.61	37.70	99684
2015-02-26	37.70	37.70	37.47	37.56	161308
2015-02-27	37.60	37.65	37.49	37.52	100058
2015-03-02	37.49	37.66	37.49	37.64	118254
2015-03-03	37.60	37.60	37.34	37.54	159496
2015-03-04	37.38	37.38	37.18	37.30	123348
2015-03-05	37.32	37.39	37.20	37.30	109094
2015-03-06	37.09	37.13	36.65	36.74	4788734
2015-03-09	36.75	36.96	36.73	36.90	1901708
2015-03-10	36.57	36.63	36.34	36.34	265224
2015-03-11	36.37	36.41	36.19	36.23	488836
2015-03-12	36.34	36.64	36.34	36.62	469898
2015-03-13	36.55	36.55	36.18	36.44	81234
2015-03-16	36.53	36.88	36.53	36.87	80254
2015-03-17	36.70	36.81	36.61	36.74	145158
2015-03-18	36.70	37.34	36.51	37.21	371416
2015-03-19	37.08	37.17	36.94	37.00	251660
2015-03-20	37.12	37.41	37.12	37.30	142922
2015-03-23	37.25	37.40	37.23	37.23	102742
2015-03-24	37.22	37.25	36.95	36.95	268732
2015-03-25	37.06	37.06	36.51	36.51	131014
2015-03-26	36.43	36.60	36.25	36.40	177626
2015-03-27	36.42	36.50	36.35	36.48	124592
2015-03-30	36.72	37.01	36.72	36.96	147726
2015-03-31	36.79	36.89	36.62	36.65	201270
2015-04-01	36.62	36.62	36.34	36.51	2245912
2015-04-02	36.48	36.76	36.48	36.69	912010
2015-04-06	36.57	37.08	36.57	36.95	161982
2015-04-07	37.03	37.06	36.86	36.86	123260
2015-04-08	36.88	36.98	36.74	36.87	288654
2015-04-09	36.85	37.10	36.80	37.06	96398
2015-04-10	37.12	37.31	37.12	37.30	166080
2015-04-13	37.27	37.37	37.12	37.12	161664
2015-04-14	37.05	37.26	37.00	37.20	112548
2015-04-15	37.30	37.50	37.30	37.38	255166
2015-04-16	37.35	37.51	37.28	37.38	341456
2015-04-17	37.16	37.20	36.87	37.02	412160
2015-04-20	37.13	37.37	37.13	37.28	124286
2015-04-21	37.40	37.48	37.12	37.17	134562
2015-04-22	37.27	37.38	37.07	37.36	89182
2015-04-23	37.26	37.57	37.24	37.43	151630
2015-04-24	37.53	37.58	37.44	37.53	85766
2015-04-27	37.64	37.66	37.40	37.42	80814
2015-04-28	37.45	37.63	37.33	37.62	75630
2015-04-29	37.40	37.59	37.33	37.48	301488
2015-04-30	37.39	37.42	37.01	37.15	163188
2015-05-01	37.30	37.48	37.26	37.46	103194
2015-05-04	37.58	37.69	37.55	37.58	98298
2015-05-05	37.50	37.57	37.11	37.16	142248
2015-05-06	37.27	37.37	36.80	37.00	201106
2015-05-07	36.94	37.22	36.90	37.11	92032
2015-05-08	37.45	37.64	37.45	37.61	185760
2015-05-11	37.58	37.60	37.33	37.36	87074
2015-05-12	37.26	37.37	37.05	37.29	314032
2015-05-13	37.35	37.46	37.22	37.27	106022
2015-05-14	37.44	37.65	37.44	37.64	98748
2015-05-15	37.70	37.71	37.62	37.70	95670
2015-05-18	37.69	37.80	37.66	37.75	100326
2015-05-19	37.76	37.78	37.65	37.72	89328
2015-05-20	37.74	37.84	37.68	37.73	124452
2015-05-21	37.74	37.83	37.68	37.78	140864
2015-05-22	37.65	37.66	37.58	37.59	88068
2015-05-26	37.50	37.50	37.12	37.22	129394
2015-05-27	37.29	37.56	37.27	37.49	103654
2015-05-28	37.45	37.51	37.34	37.48	1787348
2015-05-29	37.49	37.49	37.22	37.26	696596
2015-06-01	37.40	37.43	37.18	37.28	88848
2015-06-02	37.19	37.37	37.09	37.24	1106516
2015-06-03	37.33	37.43	37.23	37.26	660742
2015-06-04	37.15	37.22	36.94	36.96	126416
2015-06-05	36.99	37.00	36.80	36.82	168674
2015-06-08	36.80	36.81	36.66	36.67	120832
2015-06-09	36.64	36.79	36.58	36.67	154492
2015-06-10	36.86	37.14	36.86	37.09	122012
2015-06-11	37.17	37.25	37.12	37.14	146828
2015-06-12	37.01	37.01	36.84	36.89	99376
2015-06-15	36.72	36.76	36.56	36.69	170142
2015-06-16	36.71	36.94	36.70	36.94	200158
2015-06-17	36.98	37.10	36.82	37.03	134320
2015-06-18	37.10	37.48	37.10	37.38	117470
2015-06-19	37.34	37.34	37.16	37.16	77890
2015-06-22	37.32	37.43	37.26	37.27	223392
2015-06-23	37.35	37.36	37.21	37.27	97716
2015-06-24	37.23	37.28	37.01	37.02	188800
2015-06-25	37.07	37.11	36.86	36.88	437464
2015-06-26	36.94	36.98	36.80	36.93	115292
2015-06-29	36.60	36.74	36.20	36.20	114682
2015-06-30	36.50	36.56	36.15	36.25	364390
2015-07-01	36.54	36.54	36.37	36.50	188614
2015-07-02	36.57	36.65	36.44	36.50	92848
2015-07-06	36.23	36.49	36.23	36.38	78710
2015-07-07	36.44	36.73	36.05	36.68	180834
2015-07-08	36.43	36.47	36.13	36.15	127550
2015-07-09	36.54	36.62	36.17	36.17	116050
2015-07-10	36.51	36.63	36.43	36.58	90834
2015-07-13	36.77	36.92	36.77	36.90	111620
2015-07-14	36.85	37.06	36.85	37.02	97940
2015-07-15	36.99	37.05	36.90	36.94	65028
2015-07-16	37.15	37.24	37.15	37.22	107560
2015-07-17	37.18	37.18	37.03	37.10	96594
2015-07-20	37.17	37.17	37.04	37.12	79358
2015-07-21	37.03	37.07	36.85	36.92	99722
2015-07-22	36.71	36.84	36.70	36.75	80852
2015-07-23	36.83	36.83	36.51	36.55	99766
2015-07-24	36.59	36.59	36.20	36.22	110734
2015-07-27	35.94	36.07	35.88	35.98	127364
2015-07-28	36.14	36.45	36.03	36.41	107348
2015-07-29	36.43	36.74	36.43	36.70	522684
2015-07-30	36.61	36.71	36.54	36.68	495484
2015-07-31	36.75	36.75	36.54	36.57	122564
2015-08-03	36.58	36.58	36.29	36.41	76574
2015-08-04	36.43	36.49	36.29	36.33	61148
2015-08-05	36.50	36.66	36.40	36.43	78740
2015-08-06	36.44	36.44	36.10	36.27	95514
2015-08-07	36.22	36.22	36.02	36.14	75224
2015-08-10	36.33	36.60	36.33	36.60	92374
2015-08-11	36.30	36.33	36.12	36.25	92580
2015-08-12	36.03	36.38	35.80	36.33	121012
2015-08-13	36.34	36.41	36.20	36.29	155940
2015-08-14	36.25	36.42	36.23	36.41	122060
2015-08-17	36.29	36.57	36.19	36.57	169058
2015-08-18	36.49	36.56	36.43	36.46	136622
2015-08-19	36.35	36.43	36.00	36.15	64344
2015-08-20	35.91	35.95	35.52	35.52	179754
2015-08-21	35.19	35.36	34.53	34.55	524236
2015-08-24	34.11	34.11	22.55	33.09	1255288
2015-08-25	33.53	34.29	32.50	32.52	450532
2015-08-26	32.84	33.72	32.73	33.69	672912
2015-08-27	34.02	34.54	33.86	34.49	746096
2015-08-28	34.40	34.60	34.33	34.49	215376
2015-08-31	34.39	34.48	34.13	34.31	301386
2015-09-01	33.97	33.97	33.14	33.38	348678
2015-09-02	33.73	33.85	33.42	33.85	314220
2015-09-03	34.01	34.30	33.86	33.98	161214
2015-09-04	33.55	33.57	33.23	33.41	153254
2015-09-08	33.95	34.24	33.85	34.24	172612
2015-09-09	34.52	34.53	33.66	33.70	123706
2015-09-10	33.71	34.09	33.64	33.84	241032
2015-09-11	33.77	33.97	33.68	33.97	119894
2015-09-14	34.05	34.05	33.81	33.88	212428
2015-09-15	33.99	34.40	33.95	34.35	135620
2015-09-16	34.43	34.70	34.39	34.66	79948
2015-09-17	34.62	35.03	34.49	34.56	167536
2015-09-18	34.14	34.36	33.94	34.00	104182
2015-09-21	34.09	34.27	33.96	34.12	184316
2015-09-22	33.72	33.78	33.55	33.73	170618
2015-09-23	33.78	33.81	33.54	33.65	173908
2015-09-24	33.37	33.65	33.20	33.55	418806
2015-09-25	33.89	33.97	33.52	33.71	134198
2015-09-28	33.51	33.51	32.95	33.00	450506
2015-09-29	33.05	33.22	32.88	33.09	210514
2015-09-30	33.41	33.65	33.29	33.65	157214
2015-10-01	33.70	33.74	33.28	33.62	149300
2015-10-02	33.30	34.11	33.20	34.11	207468
2015-10-05	34.35	34.83	34.35	34.82	98318
2015-10-06	34.81	34.92	34.73	34.81	144336
2015-10-07	34.98	35.16	34.79	35.10	222316
2015-10-08	35.02	35.49	34.97	35.43	179358
2015-10-09	35.51	35.53	35.32	35.42	118720
2015-10-12	35.41	35.43	35.36	35.42	65490
2015-10-13	35.25	35.46	35.20	35.22	139364
2015-10-14	35.21	35.29	35.01	35.04	57482
2015-10-15	35.17	35.54	35.13	35.54	173748
2015-10-16	35.63	35.73	35.54	35.72	90974
2015-10-19	35.61	35.69	35.53	35.69	87758
2015-10-20	35.61	35.79	35.57	35.71	212882
2015-10-21	35.75	35.85	35.53	35.55	74880
2015-10-22	35.73	36.27	35.73	36.20	115672
2015-10-23	36.49	36.52	36.30	36.48	90730
2015-10-26	36.33	36.33	36.20	36.21	309674
2015-10-27	36.11	36.17	36.00	36.09	97200
2015-10-28	36.18	36.48	36.04	36.46	169204
2015-10-29	36.37	36.48	36.30	36.41	98134
2015-10-30	36.49	36.54	36.29	36.29	104862
2015-11-02	36.34	36.72	36.34	36.67	141306
2015-11-03	36.63	36.92	36.63	36.79	108416
2015-11-04	36.89	36.89	36.58	36.65	144560
2015-11-05	36.64	36.72	36.45	36.59	72852
2015-11-06	36.52	36.56	36.25	36.46	143730
2015-11-09	36.37	36.37	35.99	36.14	66536
2015-11-10	36.03	36.15	36.03	36.11	94854
2015-11-11	36.23	36.23	36.06	36.06	95472
2015-11-12	35.85	35.92	35.59	35.61	110790
2015-11-13	35.47	35.56	35.24	35.24	140492
2015-11-16	35.18	35.82	35.18	35.82	65662
2015-11-17	35.90	36.05	35.69	35.76	78048
2015-11-18	35.86	36.29	35.86	36.28	98970
2015-11-19	36.22	36.35	36.22	36.28	81142
2015-11-20	36.44	36.53	36.30	36.32	72086
2015-11-23	36.23	36.36	36.15	36.22	74550
2015-11-24	36.03	36.35	35.99	36.30	100228
2015-11-25	36.33	36.34	36.25	36.27	104890
2015-11-27	36.26	36.35	36.20	36.31	139804
2015-11-30	36.35	36.36	36.19	36.19	152504
2015-12-01	36.30	36.50	36.26	36.50	103642
2015-12-02	36.48	36.50	36.03	36.05	80494
2015-12-03	36.17	36.17	35.49	35.58	156688
2015-12-04	35.67	36.34	35.67	36.29	81110
2015-12-07	36.18	36.18	35.90	36.09	81790
2015-12-08	35.76	35.96	35.72	35.79	100946
2015-12-09	35.73	36.15	35.48	35.63	229648
2015-12-10	35.63	35.96	35.61	35.69	93494
2015-12-11	35.31	35.34	35.01	35.06	375650
2015-12-14	35.04	35.25	34.78	35.25	294618
2015-12-15	35.50	35.79	35.50	35.63	159182
2015-12-16	35.84	36.20	35.58	36.13	463042
2015-12-17	36.20	36.20	35.63	35.63	122540
2015-12-18	35.48	35.48	34.99	35.00	390688
2015-12-21	35.09	35.12	34.86	35.10	684446
2015-12-22	35.29	35.55	35.15	35.46	199738
2015-12-23	35.66	36.03	35.66	36.03	734104
2015-12-24	36.00	36.02	35.90	35.93	188190
2015-12-28	35.77	35.81	35.62	35.81	61686
2015-12-29	36.02	36.20	36.02	36.15	110964
2015-12-30	36.06	36.08	35.88	35.88	133182
2015-12-31	35.76	35.84	35.57	35.57	102628
2016-01-04	35.01	35.14	34.74	35.13	287150
2016-01-05	35.23	35.35	35.06	35.33	193070
2016-01-06	34.82	35.02	34.65	34.82	156442
2016-01-07	34.25	34.58	33.99	34.06	315260
2016-01-08	34.29	34.34	33.65	33.73	229674
2016-01-11	33.90	33.95	33.44	33.77	833112
2016-01-12	34.06	34.10	33.54	33.94	806554
2016-01-13	34.11	34.16	33.17	33.25	400438
2016-01-14	33.37	34.05	33.17	33.83	321660
2016-01-15	32.95	33.23	32.77	33.14	167170
2016-01-19	33.50	33.58	32.90	33.16	279994
2016-01-20	32.64	32.94	31.94	32.68	525268
2016-01-21	32.76	33.27	32.50	32.95	302308
2016-01-22	33.48	33.64	33.32	33.62	296524
2016-01-25	33.45	33.51	33.05	33.06	158484
2016-01-26	33.22	33.65	33.22	33.62	185348
2016-01-27	33.51	33.89	33.16	33.35	155726
2016-01-28	33.66	33.68	33.25	33.52	215576
2016-01-29	33.74	34.35	33.74	34.34	143640
2016-02-01	34.13	34.44	33.97	34.28	119166
2016-02-02	33.94	33.94	33.61	33.71	135000
2016-02-03	33.88	34.10	33.30	34.05	153278
2016-02-04	33.96	34.28	33.86	34.11	240888
2016-02-05	34.01	34.01	33.55	33.68	198370
2016-02-08	33.32	33.51	33.00	33.42	165096
2016-02-09	33.04	33.53	33.04	33.32	230304
2016-02-10	33.45	33.62	33.18	33.19	162280
2016-02-11	32.67	32.97	32.48	32.82	245422
2016-02-12	33.12	33.45	33.02	33.45	176170
2016-02-16	33.79	33.94	33.61	33.92	66186
2016-02-17	34.19	34.52	34.16	34.44	142990
2016-02-18	34.48	34.51	34.32	34.40	71438
2016-02-19	34.24	34.36	34.12	34.34	117478
2016-02-22	34.56	34.74	34.56	34.71	204804
2016-02-23	34.58	34.63	34.27	34.33	191542
2016-02-24	34.00	34.49	33.81	34.46	143804
2016-02-25	34.51	34.82	34.42	34.82	492748
2016-02-26	35.02	35.04	34.68	34.68	199836
2016-02-29	34.69	34.89	34.44	34.44	211548
2016-03-01	34.70	35.16	34.63	35.16	152830
2016-03-02	35.09	35.38	35.01	35.38	69970
2016-03-03	35.38	35.38	35.38	35.56	116234
2016-03-04	35.58	35.80	35.44	35.71	209602
2016-03-07	35.55	35.86	35.54	35.81	151236
2016-03-08	35.63	35.71	35.43	35.46	119400
2016-03-09	35.63	35.75	35.58	35.60	102876
2016-03-10	35.60	35.60	35.60	35.63	136206
2016-03-11	35.63	35.63	35.63	36.13	100826
2016-03-14	36.02	36.17	35.96	36.13	179838
2016-03-15	36.10	36.10	36.10	36.06	25356
2016-03-16	36.00	36.39	36.00	36.32	137632
2016-03-17	36.30	36.71	36.25	36.63	131788
2016-03-18	36.76	36.78	36.64	36.72	130690
2016-03-21	36.58	36.68	36.52	36.62	183632
2016-03-22	36.50	36.69	36.44	36.57	233942
2016-03-23	36.45	36.50	36.31	36.35	336966
2016-03-24	36.35	36.35	36.35	36.32	360658
2016-03-28	36.40	36.45	36.25	36.37	141992
2016-03-29	36.27	36.65	36.20	36.64	129288
2016-03-30	36.83	36.89	36.74	36.80	105744
2016-03-31	36.75	36.84	36.69	36.70	61446
2016-04-01	36.47	36.89	36.36	36.89	86774
2016-04-04	36.83	36.89	36.71	36.77	115798
2016-04-05	36.77	36.77	36.77	36.45	69700
2016-04-06	36.48	36.79	36.42	36.79	183316
2016-04-07	36.57	36.62	36.28	36.42	106564
2016-04-08	36.65	36.75	36.47	36.54	145538
2016-04-11	36.65	36.80	36.47	36.47	117294
2016-04-12	36.53	36.90	36.48	36.84	222206
2016-04-13	37.03	37.10	36.91	37.08	128948
2016-04-14	37.09	37.16	37.04	37.10	77630
2016-04-15	37.10	37.10	36.99	37.04	122514
2016-04-18	36.91	37.28	36.90	37.27	81736
2016-04-19	37.34	37.50	37.34	37.47	580728
2016-04-20	37.45	37.58	37.35	37.40	103018
2016-04-21	37.39	37.39	37.05	37.10	82838
2016-04-22	37.10	37.22	37.05	37.12	204764
2016-04-25	37.01	37.02	36.87	37.02	650286
2016-04-26	37.12	37.22	37.06	37.14	108430
2016-04-27	37.07	37.37	37.07	37.29	95930
2016-04-28	37.12	37.31	36.90	36.97	155252
2016-04-29	36.83	36.86	36.54	36.76	114636
2016-05-02	36.86	37.05	36.78	37.01	157592
2016-05-03	36.81	36.81	36.59	36.73	100882
2016-05-04	36.55	36.69	36.49	36.57	58896
2016-05-05	36.67	36.75	36.49	36.57	69830
2016-05-06	36.44	36.71	36.41	36.68	55386
2016-05-09	36.67	36.76	36.59	36.68	145734
2016-05-10	36.84	37.11	36.82	37.11	65884
2016-05-11	37.01	37.08	36.81	36.82	256892
2016-05-12	36.97	36.97	36.69	36.87	84394
2016-05-13	36.80	36.87	36.48	36.53	97274
2016-05-16	36.57	36.97	36.57	36.88	188498
2016-05-17	36.81	36.85	36.41	36.52	72882
2016-05-18	36.45	36.68	36.22	36.40	107260
2016-05-19	36.26	36.37	36.09	36.34	74066
2016-05-20	36.47	36.64	36.47	36.47	69100
2016-05-23	36.40	36.52	36.38	36.39	81320
2016-05-24	36.52	36.89	36.52	36.81	256890
2016-05-25	36.91	37.16	36.91	37.11	61980
2016-05-26	37.15	37.15	37.03	37.10	160388
2016-05-27	37.11	37.22	37.09	37.22	70896
2016-05-31	37.31	37.40	37.06	37.20	189670
2016-06-01	37.08	37.27	37.02	37.22	92000
2016-06-02	37.17	37.31	37.06	37.30	78514
2016-06-03	37.27	37.36	37.14	37.33	111906
2016-06-06	37.36	37.55	37.36	37.49	78596
2016-06-07	37.54	37.72	37.54	37.60	80648
2016-06-08	37.60	37.72	37.60	37.69	146142
2016-06-09	37.56	37.70	37.51	37.66	82870
2016-06-10	37.44	37.54	37.31	37.43	187192
2016-06-13	37.30	37.46	37.18	37.19	90372
2016-06-14	37.06	37.18	36.95	37.12	67578
2016-06-15	37.16	37.33	37.06	37.09	294466
2016-06-16	36.93	37.28	36.76	37.25	77208
2016-06-17	37.30	37.30	37.08	37.14	68292
2016-06-20	37.48	37.59	37.33	37.34	67916
2016-06-21	37.42	37.52	37.33	37.48	58942
2016-06-22	37.49	37.62	37.36	37.39	81666
2016-06-23	37.72	37.85	37.62	37.84	129584
2016-06-24	36.77	37.25	36.55	36.69	192254
2016-06-27	36.44	36.44	36.02	36.19	203812
2016-06-28	36.52	36.71	36.38	36.71	104296
2016-06-29	37.01	37.35	36.99	37.32	70894
2016-06-30	37.39	37.88	37.31	37.88	139008
2016-07-01	37.90	38.01	37.88	37.92	73912
2016-07-05	37.77	37.80	37.63	37.75	112194
2016-07-06	37.63	37.95	37.49	37.95	58256
2016-07-07	37.96	38.03	37.69	37.83	153540
2016-07-08	38.04	38.37	38.03	38.35	119386
2016-07-11	38.44	38.58	38.37	38.49	96536
2016-07-12	38.64	38.78	38.60	38.69	127000
2016-07-13	38.75	38.80	38.63	38.78	63154
2016-07-14	38.95	39.05	38.88	38.99	177214
2016-07-15	39.05	39.12	38.82	38.97	2602510
2016-07-18	38.95	39.06	38.90	39.03	115850
2016-07-19	38.94	38.98	38.89	38.98	143854
2016-07-20	39.07	39.11	38.97	39.08	80392
2016-07-21	39.02	39.07	38.83	38.92	72316
2016-07-22	38.92	39.11	38.92	39.00	231990
2016-07-25	38.97	38.97	38.78	38.89	146154
2016-07-26	38.85	38.96	38.70	38.83	4219128
2016-07-27	38.92	38.92	38.60	38.72	3255336
2016-07-28	38.67	38.78	38.53	38.72	130474
2016-07-29	38.64	38.87	38.61	38.84	1034604
2016-08-01	38.80	38.83	38.63	38.67	90512
2016-08-02	38.65	38.72	38.32	38.49	804000
2016-08-03	38.48	38.57	38.40	38.57	90220
2016-08-04	38.58	38.64	38.48	38.57	81340
2016-08-05	38.72	38.84	38.60	38.84	193510
2016-08-08	38.88	38.89	38.77	38.86	2583430
2016-08-09	38.86	38.95	38.80	38.85	87168
2016-08-10	38.90	38.91	38.72	38.78	81902
2016-08-11	38.87	38.98	38.86	38.95	132488
2016-08-12	38.91	38.99	38.87	38.94	580458
2016-08-15	39.00	39.10	39.00	39.01	325394
2016-08-16	38.96	38.96	38.81	38.81	214676
2016-08-17	38.78	38.94	38.66	38.93	75638
2016-08-18	38.93	39.04	38.89	39.04	96850
2016-08-19	38.95	38.95	38.79	38.82	77222
2016-08-22	38.78	38.83	38.66	38.80	98722
2016-08-23	38.89	39.08	38.85	38.85	138988
2016-08-24	38.83	38.83	38.66	38.72	148914
2016-08-25	38.67	38.78	38.62	38.68	324704
2016-08-26	38.73	38.93	38.41	38.56	360928
2016-08-29	38.60	38.82	38.60	38.78	74904
2016-08-30	38.78	38.80	38.61	38.68	88996
2016-08-31	38.66	38.66	38.47	38.64	80468
2016-09-01	38.62	38.65	38.41	38.61	89522
2016-09-02	38.78	38.91	38.70	38.83	69936
2016-09-06	38.88	38.96	38.79	38.96	451028
2016-09-07	38.96	38.98	38.86	38.97	114892
2016-09-08	38.93	38.99	38.85	38.94	58868
2016-09-09	38.62	38.62	37.96	37.96	165226
2016-09-12	37.80	38.58	37.71	38.50	206312
2016-09-13	38.25	38.25	37.80	37.91	131318
2016-09-14	37.94	38.13	37.81	37.83	547740
2016-09-15	37.86	38.30	37.82	38.23	69390
2016-09-16	38.12	38.12	37.95	38.08	83888
2016-09-19	38.19	38.30	38.04	38.10	64492
2016-09-20	38.23	38.27	38.09	38.09	87186
2016-09-21	38.22	38.54	38.08	38.50	65858
2016-09-22	38.67	38.78	38.65	38.72	76416
2016-09-23	38.64	38.67	38.54	38.57	78102
2016-09-26	38.30	38.30	38.11	38.11	49892
2016-09-27	38.12	38.35	38.05	38.30	396942
2016-09-28	38.34	38.57	38.16	38.56	66140
2016-09-29	38.51	38.57	38.12	38.23	168622
2016-09-30	38.39	38.62	38.39	38.50	105454
2016-10-03	38.43	38.44	38.27	38.37	110426
2016-10-04	38.41	38.41	37.99	38.09	124176
2016-10-05	38.22	38.31	38.20	38.25	113248
2016-10-06	38.20	38.27	38.06	38.25	47592
2016-10-07	38.25	38.32	37.98	38.14	45300
2016-10-10	38.27	38.40	38.25	38.28	76434
2016-10-11	38.22	38.22	37.73	37.86	61984
2016-10-12	37.87	38.00	37.78	37.93	201200
2016-10-13	37.71	37.92	37.53	37.82	283578
2016-10-14	38.00	38.08	37.84	37.84	136900
2016-10-17	37.81	37.88	37.73	37.74	118378
2016-10-18	37.97	37.99	37.82	37.90	195514
2016-10-19	37.93	38.01	37.83	37.95	101392
2016-10-20	37.85	37.93	37.74	37.88	88160
2016-10-21	37.76	37.87	37.71	37.86	79032
2016-10-24	37.90	37.96	37.83	37.94	79526
2016-10-25	37.93	38.00	37.85	37.87	94996
2016-10-26	37.72	37.93	37.65	37.85	69828
2016-10-27	37.95	37.95	37.76	37.78	95982
2016-10-28	37.73	37.91	37.55	37.69	142670
2016-10-31	37.71	37.81	37.68	37.72	70540
2016-11-01	37.74	37.82	37.21	37.42	79470
2016-11-02	37.35	37.37	37.19	37.22	147856
2016-11-03	37.25	37.29	37.05	37.12	74030
2016-11-04	37.12	37.24	37.01	37.01	119578
2016-11-07	37.45	37.76	37.45	37.75	93428
2016-11-08	37.70	38.03	37.70	37.92	108474
2016-11-09	37.64	38.49	37.64	38.31	2529158
2016-11-10	38.50	38.56	38.18	38.38	151136
2016-11-11	38.26	38.37	38.15	38.31	59088
2016-11-14	38.37	38.43	38.23	38.35	57002
2016-11-15	38.43	38.68	38.43	38.66	407210
2016-11-16	38.58	38.63	38.49	38.58	124746
2016-11-17	38.62	38.68	38.54	38.65	448446
2016-11-18	38.71	38.71	38.57	38.63	54208
2016-11-21	38.67	38.82	38.67	38.79	117672
2016-11-22	38.91	39.00	38.82	38.97	142564
2016-11-23	38.87	38.98	38.86	38.98	148656
2016-11-25	39.03	39.15	39.03	39.14	247674
2016-11-28	39.10	39.17	38.96	39.06	83970
2016-11-29	39.02	39.17	38.95	39.09	90020
2016-11-30	39.22	39.26	39.05	39.05	62798
2016-12-01	39.10	39.10	38.88	38.95	121534
2016-12-02	38.94	39.06	38.90	38.98	120592
2016-12-05	39.11	39.19	39.06	39.12	392590
2016-12-06	39.18	39.28	39.09	39.27	102282
2016-12-07	39.25	39.80	39.24	39.80	139806
2016-12-08	39.79	39.97	39.71	39.81	121088
2016-12-09	39.88	40.08	39.83	40.07	144534
2016-12-12	40.07	40.25	40.07	40.16	197022
2016-12-13	40.31	40.51	40.28	40.45	129430
2016-12-14	40.35	40.45	39.99	40.02	144232
2016-12-15	40.05	40.38	40.05	40.23	191682
2016-12-16	40.32	40.34	40.18	40.27	124804
2016-12-19	40.28	40.41	40.27	40.39	245910
2016-12-20	40.45	40.52	40.40	40.50	95192
2016-12-21	40.49	40.53	40.39	40.40	147514
2016-12-22	40.37	40.39	40.27	40.19	95824
2016-12-23	40.21	40.28	40.19	40.27	130118
2016-12-27	40.29	40.38	40.26	40.32	69924
2016-12-28	40.34	40.34	40.00	40.02	96658
2016-12-29	40.03	40.12	40.02	40.08	390058
2016-12-30	40.10	40.14	39.83	39.95	211192
2017-01-03	40.16	40.25	39.99	40.20	301728
2017-01-04	40.27	40.39	40.27	40.34	300804
2017-01-05	40.30	40.33	40.18	40.28	550430
2017-01-06	40.30	40.42	40.18	40.34	101716
2017-01-09	40.25	40.29	40.16	40.16	1110514
2017-01-10	40.18	40.30	40.07	40.11	92198
2017-01-11	40.09	40.19	39.99	40.19	252620
2017-01-12	40.10	40.12	39.86	40.09	95568
2017-01-13	40.11	40.21	40.08	40.15	445274
2017-01-17	40.04	40.17	40.01	40.12	827552
2017-01-18	40.12	40.17	40.09	40.17	99596
2017-01-19	40.14	40.14	39.93	40.02	87852
2017-01-20	40.13	40.25	40.06	40.18	80252
2017-01-23	40.02	40.09	39.89	39.98	1269078
2017-01-24	39.95	40.22	39.95	40.14	76008
2017-01-25	40.32	40.43	40.28	40.41	94728
2017-01-26	40.39	40.41	40.31	40.35	127728
2017-01-27	40.38	40.38	40.28	40.33	87502
2017-01-30	40.21	40.21	39.97	40.14	103888
2017-01-31	40.02	40.13	39.97	40.13	109002
2017-02-01	40.23	40.25	39.98	40.05	113044
2017-02-02	39.99	40.12	39.97	40.11	99038
2017-02-03	40.32	40.43	40.26	40.41	77236
2017-02-06	40.35	40.41	40.29	40.34	187076
2017-02-07	40.39	40.46	40.31	40.35	107232
2017-02-08	40.31	40.38	40.26	40.37	74206
2017-02-09	40.42	40.62	40.41	40.58	118014
2017-02-10	40.61	40.73	40.55	40.68	96976
2017-02-13	40.76	40.93	40.76	40.90	82736
2017-02-14	40.86	41.05	40.78	41.05	132808
2017-02-15	41.04	41.28	41.01	41.26	88428
2017-02-16	41.25	41.29	41.12	41.19	90686
2017-02-17	41.08	41.28	41.07	41.27	76414
2017-02-21	41.33	41.58	41.33	41.54	96908
2017-02-22	41.46	41.58	41.44	41.50	147190
2017-02-23	41.60	41.67	41.47	41.61	235940
2017-02-24	41.47	41.74	41.47	41.74	272828
2017-02-27	41.72	41.76	41.64	41.72	95536
2017-02-28	41.64	41.72	41.56	41.65	72490
2017-03-01	41.91	42.25	41.89	42.15	150876
2017-03-02	42.09	42.09	41.94	41.94	153650
2017-03-03	41.90	41.98	41.85	41.94	116372
2017-03-06	41.81	41.90	41.74	41.86	66074
2017-03-07	41.77	41.84	41.70	41.72	115734
2017-03-08	41.75	41.82	41.58	41.59	81422
2017-03-09	41.62	41.68	41.49	41.63	62714
2017-03-10	41.81	41.82	41.64	41.78	67464
2017-03-13	41.76	41.80	41.69	41.77	81658
2017-03-14	41.67	41.70	41.56	41.65	85722
2017-03-15	41.71	42.10	41.71	42.01	94368
2017-03-16	42.07	42.07	41.89	41.95	46474
2017-03-17	42.00	42.03	41.86	41.86	69920
2017-03-20	41.88	41.93	41.78	41.83	48330
2017-03-21	41.95	41.98	41.40	41.44	140856
2017-03-22	41.42	41.51	41.30	41.47	69458
2017-03-23	41.45	41.66	41.39	41.45	256776
2017-03-24	41.52	41.58	41.28	41.41	74022
2017-03-27	40.99	41.23	40.87	41.20	59246
2017-03-28	41.14	41.51	41.11	41.44	80142
2017-03-29	41.41	41.48	41.35	41.46	55592
2017-03-30	41.44	41.61	41.41	41.56	209446
2017-03-31	41.53	41.60	41.46	41.47	82278
2017-04-03	41.50	41.50	41.19	41.41	178990
2017-04-04	41.33	41.46	41.29	41.45	95322
2017-04-05	41.58	41.76	41.31	41.35	109412
2017-04-06	41.37	41.50	41.30	41.41	150624
2017-04-07	41.39	41.53	41.34	41.39	120954
2017-04-10	41.43	41.53	41.31	41.39	268680
2017-04-11	41.35	41.36	41.10	41.36	191636
2017-04-12	41.32	41.36	41.22	41.28	98496
2017-04-13	41.21	41.29	41.00	41.00	324398
2017-04-17	41.06	41.29	41.05	41.28	84468
2017-04-18	41.15	41.25	41.12	41.20	101320
2017-04-19	41.28	41.31	41.03	41.07	119810
2017-04-20	41.11	41.39	41.11	41.34	125646
2017-04-21	41.27	41.33	41.15	41.20	96466
2017-04-24	41.52	41.58	41.45	41.52	75308
2017-04-25	41.65	41.80	41.65	41.76	98554
2017-04-26	41.76	41.89	41.68	41.68	58020
2017-04-27	41.75	41.75	41.61	41.68	80256
2017-04-28	41.71	41.71	41.50	41.54	64718
2017-05-01	41.62	41.63	41.51	41.54	103654
2017-05-02	41.57	41.59	41.48	41.52	72010
2017-05-03	41.46	41.54	41.40	41.50	90016
2017-05-04	41.55	41.55	41.40	41.50	1238844
2017-05-05	41.57	41.74	41.54	41.74	238920
2017-05-08	41.72	41.74	41.65	41.73	69930
2017-05-09	41.74	41.76	41.58	41.63	101308
2017-05-10	41.62	41.68	41.60	41.67	150256
2017-05-11	41.59	41.62	41.43	41.62	89090
2017-05-12	41.57	41.57	41.50	41.54	82254
2017-05-15	41.63	41.76	41.63	41.75	82382
2017-05-16	41.81	41.81	41.65	41.69	121320
2017-05-17	41.40	41.48	41.08	41.09	139140
2017-05-18	41.05	41.34	40.99	41.21	134094
2017-05-19	41.29	41.54	41.29	41.44	49412
2017-05-22	41.49	41.59	41.37	41.55	76548
2017-05-23	41.63	41.72	41.61	41.67	198092
2017-05-24	41.71	41.74	41.65	41.72	83960
2017-05-25	41.81	41.92	41.79	41.88	126598
2017-05-26	41.89	41.90	41.85	41.90	133694
2017-05-30	41.83	41.93	41.82	41.90	57070
2017-05-31	41.94	41.94	41.82	41.88	40700
2017-06-01	41.96	42.23	41.91	42.23	71174
2017-06-02	42.25	42.34	42.19	42.33	100642
2017-06-05	42.32	42.32	42.25	42.29	53888
2017-06-06	42.20	42.29	42.15	42.21	70740
2017-06-07	42.25	42.28	42.15	42.25	89130
2017-06-08	42.24	42.35	42.12	42.21	91130
2017-06-09	42.26	42.40	42.12	42.33	143482
2017-06-12	42.31	42.38	42.26	42.36	41542
2017-06-13	42.44	42.50	42.36	42.46	59242
2017-06-14	42.55	42.55	42.38	42.50	66162
2017-06-15	42.33	42.50	42.28	42.50	94622
2017-06-16	42.49	42.50	42.30	42.50	578042
2017-06-19	42.61	42.74	42.58	42.74	81322
2017-06-20	42.68	42.68	42.49	42.51	63200
2017-06-21	42.54	42.54	42.29	42.34	63786
2017-06-22	42.40	42.45	42.31	42.35	81038
2017-06-23	42.35	42.43	42.32	42.35	53682
2017-06-26	42.34	42.44	42.29	42.29	141636
2017-06-27	42.25	42.32	42.03	42.04	134316
2017-06-28	42.18	42.35	42.18	42.29	74532
2017-06-29	42.32	42.32	41.82	41.93	210014
2017-06-30	42.10	42.14	41.99	42.04	174874
2017-07-03	42.15	42.33	42.15	42.21	22846
2017-07-05	42.22	42.33	42.07	42.15	227094
2017-07-06	42.05	42.05	41.78	41.81	102078
2017-07-07	41.87	41.99	41.83	41.96	68288
2017-07-10	41.94	42.03	41.92	41.93	55394
2017-07-11	41.92	41.94	41.75	41.86	198714
2017-07-12	42.03	42.18	42.03	42.13	152634
2017-07-13	42.13	42.21	42.11	42.19	95518
2017-07-14	42.20	42.45	42.20	42.41	59608
2017-07-17	42.39	42.43	42.35	42.37	76738
2017-07-18	42.31	42.35	42.22	42.35	62168
2017-07-19	42.41	42.54	42.37	42.54	41222
2017-07-20	42.59	42.63	42.48	42.58	56018
2017-07-21	42.40	42.52	42.38	42.51	57716
2017-07-24	42.43	42.45	42.31	42.32	125232
2017-07-25	42.52	42.56	42.46	42.50	68914
2017-07-26	42.59	42.72	42.49	42.53	69198
2017-07-27	42.60	42.67	42.46	42.66	77594
2017-07-28	42.55	42.59	42.40	42.54	56668
2017-07-31	42.59	42.66	42.56	42.59	54388
2017-08-01	42.70	42.70	42.61	42.64	105724
2017-08-02	42.74	42.74	42.58	42.68	75248
2017-08-03	42.67	42.70	42.63	42.65	52726
2017-08-04	42.74	42.85	42.67	42.72	36220
2017-08-07	42.75	42.78	42.71	42.78	51166
2017-08-08	42.73	42.92	42.64	42.71	55524
2017-08-09	42.62	42.73	42.59	42.73	86816
2017-08-10	42.60	42.60	42.27	42.27	127634
2017-08-11	42.31	42.40	42.24	42.28	78676
2017-08-14	42.51	42.69	42.49	42.67	218344
2017-08-15	42.73	42.73	42.63	42.67	55200
2017-08-16	42.74	42.84	42.66	42.73	59288
2017-08-17	42.59	42.60	42.12	42.12	69728
2017-08-18	42.03	42.20	41.95	41.99	196418
2017-08-21	41.93	42.03	41.85	42.02	52032
2017-08-22	42.11	42.37	42.11	42.37	58868
2017-08-23	42.22	42.33	42.21	42.26	54630
2017-08-24	42.32	42.33	42.14	42.15	174964
2017-08-25	42.31	42.43	42.30	42.31	65964
2017-08-28	42.37	42.37	42.21	42.29	57810
2017-08-29	42.10	42.37	42.10	42.35	59592
2017-08-30	42.35	42.49	42.33	42.44	64232
2017-08-31	42.53	42.67	42.53	42.59	50028
2017-09-01	42.67	42.76	42.67	42.71	64352
2017-09-05	42.61	42.61	42.28	42.43	101380
2017-09-06	42.56	42.63	42.54	42.58	63284
2017-09-07	42.61	42.64	42.50	42.56	78714
2017-09-08	42.48	42.57	42.48	42.52	47440
2017-09-11	42.72	42.97	42.72	42.97	131876
2017-09-12	43.05	43.09	43.03	43.07	54118
2017-09-13	43.05	43.11	43.04	43.09	103278
2017-09-14	43.07	43.20	43.07	43.18	67850
2017-09-15	43.18	43.28	43.16	43.28	30122
2017-09-18	43.31	43.41	43.29	43.36	73594
2017-09-19	43.40	43.46	43.36	43.44	38522
2017-09-20	43.44	43.47	43.26	43.43	56808
2017-09-21	43.41	43.41	43.30	43.30	57890
2017-09-22	43.29	43.33	43.29	43.33	29530
2017-09-25	43.29	43.45	43.26	43.27	54902
2017-09-26	43.34	43.35	43.25	43.25	88108
2017-09-27	43.36	43.36	43.14	43.30	38162
2017-09-28	43.28	43.40	43.12	43.37	248262
2017-09-29	43.39	43.44	43.32	43.42	71442
2017-10-02	43.48	43.63	43.44	43.63	72946
2017-10-03	43.69	43.74	43.53	43.72	66000
2017-10-04	43.70	43.81	43.68	43.78	58566
2017-10-05	43.83	43.99	43.83	43.98	76882
2017-10-06	43.88	43.92	43.82	43.90	72332
2017-10-09	43.97	43.97	43.84	43.88	538878
2017-10-10	43.98	44.06	43.94	44.04	60728
2017-10-11	44.04	44.12	44.04	44.12	95058
2017-10-12	44.02	44.09	43.98	44.01	161342
2017-10-13	44.09	44.13	44.01	44.01	28058
2017-10-16	44.12	44.17	44.04	44.11	116378
2017-10-17	44.10	44.15	44.04	44.14	38168
2017-10-18	44.22	44.29	44.15	44.19	62138
2017-10-19	44.08	44.25	44.04	44.25	64074
2017-10-20	44.35	44.46	44.33	44.46	61114
2017-10-23	44.50	44.55	44.37	44.31	55492
2017-10-24	44.38	44.38	44.28	44.30	101066
2017-10-25	44.25	44.25	43.88	44.07	107378
2017-10-26	44.18	44.26	44.11	44.11	149622
2017-10-27	44.21	44.31	44.09	44.26	62374
2017-10-30	44.19	44.19	44.01	44.06	49258
2017-10-31	44.12	44.15	44.05	44.09	75984
2017-11-01	44.26	44.32	44.12	44.16	83170
2017-11-02	44.17	44.27	44.00	44.26	50768
2017-11-03	44.32	44.38	44.24	44.37	55640
2017-11-06	44.36	44.36	44.29	44.32	28958
2017-11-07	44.36	44.43	44.31	44.40	45984
2017-11-08	44.37	44.50	44.35	44.46	44498
2017-11-09	44.29	44.37	44.10	44.35	55474
2017-11-10	44.31	44.38	44.25	44.36	68650
2017-11-13	44.26	44.42	44.26	44.41	30226
2017-11-14	44.27	44.33	44.11	44.33	133004
2017-11-15	44.13	44.18	44.07	44.10	181012
2017-11-16	44.27	44.51	44.27	44.45	47314
2017-11-17	44.36	44.40	44.32	44.32	37168
2017-11-20	44.36	44.42	44.30	44.34	44476
2017-11-21	44.47	44.61	44.47	44.55	41582
2017-11-22	44.58	44.59	44.50	44.52	83650
2017-11-24	44.62	44.62	44.53	44.53	117718
2017-11-27	44.57	44.65	44.57	44.57	33298
2017-11-28	44.64	45.05	44.62	45.05	44568
2017-11-29	45.10	45.29	45.10	45.26	47020
2017-11-30	45.40	45.73	45.24	45.59	128382
2017-12-01	45.57	45.72	45.03	45.59	169988
2017-12-04	45.89	46.00	45.69	45.70	70430
2017-12-05	45.73	45.75	45.46	45.48	67020
2017-12-06	45.41	45.51	45.40	45.42	60474
2017-12-07	45.37	45.55	45.27	45.44	75542
2017-12-08	45.62	45.69	45.55	45.69	53858
2017-12-11	45.70	45.89	45.69	45.89	35222
2017-12-12	45.94	46.08	45.92	46.02	246066
2017-12-13	46.09	46.18	46.06	46.07	27754
2017-12-14	46.11	46.22	45.83	45.83	120720
2017-12-15	46.04	46.28	46.04	46.23	76312
2017-12-18	46.42	46.57	46.41	46.43	75786
2017-12-19	46.50	46.50	46.25	46.27	104126
2017-12-20	46.36	46.37	46.20	46.21	65598
2017-12-21	46.27	46.42	46.25	46.31	117892
2017-12-22	46.33	46.35	46.23	46.14	85356
2017-12-26	46.08	46.18	46.07	46.11	186264
2017-12-27	46.09	46.18	46.07	46.14	46030
2017-12-28	46.21	46.22	46.14	46.21	178540
2017-12-29	46.25	46.26	46.04	46.06	75674
2018-01-02	46.20	46.36	46.12	46.24	312498
2018-01-03	46.29	46.38	46.22	46.38	73278
2018-01-04	46.47	46.64	46.36	46.55	121150
2018-01-05	46.71	46.80	46.59	46.80	55270
2018-01-08	46.73	46.86	46.70	46.84	137292
2018-01-09	46.93	47.02	46.85	46.87	61898
2018-01-10	46.78	46.85	46.66	46.78	69508
2018-01-11	46.89	47.06	46.86	47.06	210106
2018-01-12	47.14	47.36	47.14	47.30	116010
2018-01-16	47.57	47.69	47.14	47.23	85158
2018-01-17	47.41	47.79	47.34	47.70	68134
2018-01-18	47.70	47.74	47.54	47.59	121548
2018-01-19	47.68	47.74	47.56	47.74	123608
2018-01-22	47.71	48.11	47.71	48.06	56122
2018-01-23	48.05	48.11	47.98	48.04	62090
2018-01-24	48.15	48.27	47.87	48.05	124312
2018-01-25	48.24	48.24	47.92	48.04	115100
2018-01-26	48.21	48.63	48.08	48.63	106884
2018-01-29	48.52	48.54	48.31	48.31	141294
2018-01-30	47.93	48.09	47.74	47.76	105230
2018-01-31	47.94	47.94	47.56	47.73	88584
2018-02-01	47.59	47.93	47.59	47.76	103578
2018-02-02	47.44	47.44	46.68	46.73	142916
2018-02-05	46.31	46.67	44.52	44.77	378902
2018-02-06	44.07	45.54	43.84	45.41	266982
2018-02-07	45.36	46.01	45.36	45.42	179246
2018-02-08	45.37	45.37	43.77	43.77	166584
2018-02-09	44.23	44.73	43.08	44.38	261354
2018-02-12	44.77	45.19	44.47	44.97	167004
2018-02-13	44.77	45.17	44.68	45.11	105090
2018-02-14	44.86	45.57	44.83	45.54	326248
2018-02-15	45.83	46.09	45.46	46.09	100406
2018-02-16	45.95	46.50	45.95	46.14	176490
2018-02-20	45.87	46.00	45.56	45.66	72946
2018-02-21	45.73	46.07	45.32	45.33	121502
2018-02-22	45.44	45.81	45.29	45.36	130154
2018-02-23	45.61	46.09	45.56	46.08	66488
2018-02-26	46.31	46.66	46.15	46.66	235758
2018-02-27	46.66	46.81	46.04	46.04	147758
2018-02-28	46.25	46.30	45.50	45.50	133232
2018-03-01	45.52	45.83	44.77	45.02	209450
2018-03-02	44.66	45.25	44.62	45.19	84264
2018-03-05	44.94	45.75	44.94	45.64	95388
2018-03-06	45.81	45.81	45.48	45.68	95884
2018-03-07	45.28	45.63	45.22	45.57	78762
2018-03-08	45.69	45.82	45.55	45.82	174230
2018-03-09	46.07	46.46	45.98	46.45	83538
2018-03-12	46.51	46.65	46.36	46.39	137178
2018-03-13	46.55	46.66	46.06	46.17	84090
2018-03-14	46.36	46.36	45.78	45.82	86606
2018-03-15	45.91	46.06	45.74	45.81	94448
2018-03-16	45.87	46.08	45.87	45.94	56174
2018-03-19	45.78	45.82	45.14	45.18	65254
2018-03-20	45.25	45.33	45.09	45.12	82036
2018-03-21	45.12	45.50	45.03	45.05	111944
2018-03-22	44.70	44.76	43.95	43.98	340894
2018-03-23	44.09	44.18	43.12	43.15	161456
2018-03-26	43.78	44.25	43.47	44.20	94310
2018-03-27	44.35	44.54	43.49	43.71	134064
2018-03-28	43.75	44.11	43.66	43.88	115336
2018-03-29	44.00	44.48	43.93	44.25	115246
2018-04-02	44.14	44.20	42.93	43.31	111136
2018-04-03	43.56	43.95	43.34	43.85	108954
2018-04-04	43.22	44.49	43.18	44.41	103952
2018-04-05	44.59	44.83	44.50	44.74	64022
2018-04-06	44.45	44.63	43.55	43.86	114224
2018-04-09	44.11	44.60	43.98	43.99	178314
2018-04-10	44.54	44.79	44.33	44.63	187130
2018-04-11	44.41	44.62	44.36	44.41	138564
2018-04-12	44.62	44.86	44.62	44.68	168730
2018-04-13	44.93	44.93	44.44	44.59	73110
2018-04-16	44.87	45.10	44.70	44.98	83836
2018-04-17	45.24	45.37	45.13	45.27	85232
2018-04-18	45.32	45.38	45.19	45.20	152594
2018-04-19	45.06	45.08	44.66	44.81	64720
2018-04-20	44.87	44.87	44.36	44.48	82342
2018-04-23	44.56	44.64	44.41	44.47	54192
2018-04-24	44.69	44.75	43.87	44.15	214880
2018-04-25	44.10	44.29	43.84	44.24	160316
2018-04-26	44.31	44.63	44.24	44.48	95574
2018-04-27	44.49	44.65	44.47	44.59	56948
2018-04-30	44.68	44.77	44.26	44.26	41828
2018-05-01	44.13	44.18	43.77	44.17	85098
2018-05-02	44.14	44.20	43.75	43.83	121214
2018-05-03	43.71	43.85	43.23	43.74	87878
2018-05-04	43.62	44.36	43.62	44.27	48904
2018-05-07	44.42	44.52	44.25	44.32	44138
2018-05-08	44.30	44.32	44.00	44.25	140810
2018-05-09	44.41	44.66	44.30	44.61	116754
2018-05-10	44.76	45.11	44.76	45.07	63306
2018-05-11	45.15	45.30	45.11	45.21	67930
2018-05-14	45.37	45.43	45.21	45.28	41798
2018-05-15	45.11	45.11	44.90	45.03	114502
2018-05-16	45.04	45.28	45.00	45.21	68008
2018-05-17	45.17	45.35	45.06	45.15	73952
2018-05-18	45.14	45.14	45.01	45.04	54896
2018-05-21	45.27	45.43	45.27	45.29	61140
2018-05-22	45.39	45.47	45.20	45.23	45312
2018-05-23	45.02	45.26	45.02	45.22	65508
2018-05-24	45.22	45.26	44.91	45.17	106316
2018-05-25	45.09	45.14	44.94	45.05	71182
2018-05-29	44.79	44.88	44.34	44.57	101236
2018-05-30	44.80	45.24	44.75	45.16	56960
2018-05-31	45.10	45.10	44.74	44.82	88244
2018-06-01	45.03	45.25	45.03	45.19	96616
2018-06-04	45.37	45.48	45.32	45.36	59692
2018-06-05	45.38	45.43	45.23	45.33	52718
2018-06-06	45.44	45.68	45.35	45.68	67170
2018-06-07	45.75	45.90	45.70	45.78	48488
2018-06-08	45.72	45.95	45.72	45.94	54748
2018-06-11	45.98	46.12	45.95	46.06	54822
2018-06-12	46.06	46.06	45.90	45.99	43866
2018-06-13	45.99	45.99	45.68	45.69	186564
2018-06-14	45.87	45.87	45.69	45.74	36846
2018-06-15	45.61	45.79	45.46	45.75	63762
2018-06-18	45.48	45.56	45.40	45.54	43506
2018-06-19	45.18	45.47	45.18	45.43	75690
2018-06-20	45.54	45.54	45.35	45.41	58716
2018-06-21	45.40	45.40	45.08	45.18	56656
2018-06-22	45.43	45.48	45.34	45.34	115150
2018-06-25	45.04	45.08	44.58	44.80	131438
2018-06-26	44.90	45.01	44.80	44.86	77770
2018-06-27	44.95	45.22	44.59	44.59	164324
2018-06-28	44.62	44.96	44.54	44.85	70794
2018-06-29	44.99	45.27	44.88	44.88	103002
2018-07-02	44.60	44.91	44.56	44.91	62136
2018-07-03	45.06	45.14	44.78	44.84	28688
2018-07-05	45.07	45.19	44.89	45.17	78974
2018-07-06	45.18	45.54	45.18	45.49	52074
2018-07-09	45.65	45.85	45.65	45.76	152532
2018-07-10	45.91	46.05	45.91	46.03	55474
2018-07-11	45.80	45.84	45.63	45.63	73306
2018-07-12	45.91	46.00	45.79	45.99	86460
2018-07-13	45.89	46.04	45.89	45.99	250592
2018-07-16	46.02	46.04	45.89	45.99	97690
2018-07-17	45.93	46.16	45.93	46.09	81366
2018-07-18	46.06	46.13	46.01	46.11	69116
2018-07-19	46.00	46.09	45.88	45.97	83706
2018-07-20	45.93	46.00	45.89	45.93	162878
2018-07-23	45.89	46.01	45.84	45.88	48010
2018-07-24	45.98	46.13	45.96	46.08	194956
2018-07-25	46.00	46.42	46.00	46.35	132416
2018-07-26	46.48	46.64	46.38	46.51	165662
2018-07-27	46.47	46.53	46.24	46.36	152832
2018-07-30	46.40	46.45	46.28	46.32	74650
2018-07-31	46.48	46.65	46.48	46.58	120224
2018-08-01	46.55	46.60	46.36	46.44	45138
2018-08-02	46.18	46.60	46.18	46.56	47144
2018-08-03	46.57	46.89	46.57	46.88	32602
2018-08-06	46.84	47.03	46.80	46.95	42402
2018-08-07	47.04	47.11	47.00	47.06	46670
2018-08-08	47.01	47.04	46.92	46.98	151364
2018-08-09	47.03	47.05	46.93	46.94	70254
2018-08-10	46.72	46.75	46.53	46.66	81010
2018-08-13	46.68	46.73	46.42	46.45	126968
2018-08-14	46.55	46.76	46.55	46.71	47548
2018-08-15	46.46	46.58	46.28	46.52	101102
2018-08-16	46.79	47.16	46.79	47.10	65354
2018-08-17	47.00	47.42	47.00	47.33	57824
2018-08-20	47.37	47.49	47.37	47.37	43036
2018-08-21	47.40	47.49	47.35	47.35	44092
2018-08-22	47.26	47.33	47.22	47.23	54266
2018-08-23	47.19	47.29	47.09	47.12	87562
2018-08-24	47.25	47.36	47.15	47.33	58616
2018-08-27	47.50	47.64	47.50	47.61	31766
2018-08-28	47.75	47.75	47.57	47.59	50984
2018-08-29	47.63	47.80	47.56	47.75	115644
2018-08-30	47.67	47.72	47.46	47.54	55472
2018-08-31	47.45	47.59	47.38	47.55	48176
2018-09-04	47.48	47.52	47.34	47.40	61628
2018-09-05	47.36	47.61	47.35	47.59	207310
2018-09-06	47.57	47.66	47.38	47.54	102896
2018-09-07	47.37	47.47	47.27	47.36	48194
2018-09-10	47.55	47.63	47.45	47.47	36234
2018-09-11	47.38	47.63	47.34	47.56	50558
2018-09-12	47.58	47.72	47.58	47.65	74130
2018-09-13	47.78	47.89	47.75	47.87	114354
2018-09-14	47.92	47.92	47.78	47.88	33294
2018-09-17	47.85	47.92	47.77	47.78	48836
2018-09-18	47.81	48.09	47.81	48.00	38826
2018-09-19	47.95	48.11	47.95	47.99	48830
2018-09-20	48.17	48.40	48.17	48.36	60940
2018-09-21	48.49	48.53	48.43	48.43	164018
2018-09-24	48.34	48.38	48.12	48.01	52544
2018-09-25	48.13	48.13	47.76	47.80	146320
2018-09-26	47.85	47.95	47.53	47.58	61642
2018-09-27	47.66	47.89	47.63	47.66	235854
2018-09-28	47.53	47.77	47.53	47.71	92056
2018-10-01	47.93	48.03	47.81	47.92	45058
2018-10-02	47.91	48.13	47.88	48.03	34836
2018-10-03	48.20	48.30	47.98	48.02	90410
2018-10-04	47.98	48.00	47.62	47.88	104538
2018-10-05	47.94	47.95	47.52	47.72	119040
2018-10-08	47.60	47.94	47.60	47.89	68800
2018-10-09	47.80	47.97	47.72	47.86	43806
2018-10-10	47.79	47.79	46.58	46.61	153756
2018-10-11	46.50	46.59	45.25	45.49	279690
2018-10-12	46.06	46.06	45.42	45.92	330044
2018-10-15	45.84	46.15	45.76	45.76	127116
2018-10-16	46.07	46.55	45.92	46.52	206914
2018-10-17	46.45	46.67	46.11	46.54	50450
2018-10-18	46.42	46.63	45.89	46.11	85810
2018-10-19	46.24	46.53	46.13	46.25	220396
2018-10-22	46.31	46.37	45.89	45.85	80560
2018-10-23	45.29	45.91	45.03	45.69	304578
2018-10-24	45.64	45.64	44.56	44.65	132832
2018-10-25	44.89	45.44	44.74	45.21	134532
2018-10-26	44.79	45.01	44.18	44.54	166710
2018-10-29	45.03	45.35	44.06	44.53	137308
2018-10-30	44.62	45.32	44.62	45.29	147124
2018-10-31	45.60	45.88	45.46	45.46	120054
2018-11-01	45.62	45.83	45.51	45.79	233346
2018-11-02	46.07	46.07	45.18	45.55	257286
2018-11-05	45.67	46.07	45.67	45.96	317222
2018-11-06	45.97	46.23	45.96	46.23	226908
2018-11-07	46.56	47.00	46.40	46.99	164554
2018-11-08	46.85	47.03	46.74	46.90	129250
2018-11-09	46.75	46.77	46.41	46.64	115804
2018-11-12	46.57	46.57	45.92	45.99	144606
2018-11-13	46.04	46.31	45.76	45.87	144500
2018-11-14	46.19	46.20	45.33	45.60	93792
2018-11-15	45.42	46.04	45.16	45.99	144778
2018-11-16	45.89	46.32	45.88	46.22	98174
2018-11-19	46.15	46.27	45.65	45.80	147236
2018-11-20	45.32	45.32	44.74	44.92	303048
2018-11-21	45.05	45.16	44.84	44.84	120224
2018-11-23	44.59	44.78	44.56	44.59	56648
2018-11-26	44.95	45.14	44.85	45.12	203352
2018-11-27	44.93	45.36	44.89	45.35	55164
2018-11-28	45.48	46.13	45.36	46.13	83712
2018-11-29	46.04	46.31	45.88	46.06	144356
2018-11-30	46.02	46.53	46.02	46.46	109110
2018-12-03	46.98	46.98	46.53	46.84	198690
2018-12-04	46.75	46.81	45.53	45.59	128156
2018-12-06	44.95	45.45	44.32	45.44	219340
2018-12-07	45.40	45.63	44.44	44.62	148782
2018-12-10	44.56	44.71	43.68	44.64	236562
2018-12-11	45.10	45.12	44.34	44.59	156872
2018-12-12	45.06	45.13	44.66	44.67	124644
2018-12-13	44.75	44.98	44.53	44.71	186176
2018-12-14	44.34	44.51	43.91	44.02	101092
2018-12-17	43.87	44.00	42.92	43.17	221184
2018-12-18	43.42	43.52	42.73	42.98	233834
2018-12-19	43.06	43.70	42.18	42.45	268078
2018-12-20	42.23	42.49	41.50	41.83	480456
2018-12-21	41.85	42.58	41.09	40.99	373768
2018-12-24	40.72	40.87	39.81	39.85	1127626
2018-12-26	39.99	41.53	39.58	41.52	824054
2018-12-27	41.13	41.87	40.44	41.87	614868
2018-12-28	42.13	42.43	41.73	41.86	684420
2018-12-31	42.09	42.23	41.80	42.23	723060
2019-01-02	41.61	42.41	41.58	42.27	386114
2019-01-03	41.97	42.02	41.37	41.45	205412
2019-01-04	42.00	42.74	41.96	42.67	131508
2019-01-07	42.72	43.20	42.50	42.92	140228
2019-01-08	43.34	43.34	42.97	43.27	172112
2019-01-09	43.41	43.52	43.15	43.34	574442
2019-01-10	43.14	43.56	43.04	43.53	134524
2019-01-11	43.37	43.60	43.27	43.59	215110
2019-01-14	43.28	43.49	43.28	43.44	168396
2019-01-15	43.42	43.74	43.42	43.73	223534
2019-01-16	43.82	43.99	43.81	43.83	77390
2019-01-17	43.67	44.27	43.67	44.16	166950
2019-01-18	44.46	44.79	44.38	44.67	231136
2019-01-22	44.42	44.42	43.90	44.15	913718
2019-01-23	44.32	44.48	43.92	44.29	137046
2019-01-24	44.24	44.36	44.00	44.24	113730
2019-01-25	44.50	44.66	44.42	44.49	93350
2019-01-28	44.15	44.26	43.97	44.26	94608
2019-01-29	44.31	44.43	44.21	44.31	74824
2019-01-30	44.51	44.93	44.34	44.76	103954
2019-01-31	44.69	45.19	44.69	45.16	147118
2019-02-01	45.23	45.35	45.07	45.23	409210
2019-02-04	45.18	45.41	45.03	45.41	492936
2019-02-05	45.47	45.61	45.40	45.58	190616
2019-02-06	45.50	45.65	45.50	45.57	108482
2019-02-07	45.35	45.41	44.94	45.26	491354
2019-02-08	45.13	45.30	44.87	45.30	210330
2019-02-11	45.36	45.42	45.23	45.32	87462
2019-02-12	45.58	45.89	45.58	45.81	86654
2019-02-13	45.94	46.09	45.89	45.99	190646
2019-02-14	45.76	46.00	45.62	45.78	201128
2019-02-15	46.14	46.41	46.13	46.34	82658
2019-02-19	46.20	46.56	46.20	46.44	119636
2019-02-20	46.42	46.65	46.40	46.58	160678
2019-02-21	46.48	46.55	46.32	46.46	90460
2019-02-22	46.52	46.67	46.49	46.66	62158
2019-02-25	46.93	47.00	46.72	46.73	165950
2019-02-26	46.65	46.85	46.62	46.69	259070
2019-02-27	46.63	46.74	46.50	46.68	117588
2019-02-28	46.68	46.73	46.59	46.59	109966
2019-03-01	46.87	46.92	46.57	46.79	111568
2019-03-04	46.96	46.96	46.20	46.61	99854
2019-03-05	46.62	46.62	46.45	46.53	82148
2019-03-06	46.48	46.48	46.20	46.23	44830
2019-03-07	46.20	46.20	45.86	45.99	133122
2019-03-08	45.70	45.93	45.60	45.92	187724
2019-03-11	46.03	46.52	46.03	46.50	69796
2019-03-12	46.58	46.75	46.52	46.59	119140
2019-03-13	46.74	47.01	46.73	46.87	81606
2019-03-14	46.89	46.97	46.82	46.88	94148
2019-03-15	46.98	47.25	46.97	47.13	81208
2019-03-18	47.19	47.38	47.19	47.35	44428
2019-03-19	47.51	47.61	47.12	47.27	526262
2019-03-20	47.18	47.33	46.93	46.97	86632
2019-03-21	46.84	47.57	46.84	47.47	93750
2019-03-22	47.23	47.31	46.72	46.72	122650
2019-03-25	46.65	46.83	46.47	46.50	107984
2019-03-26	46.77	47.03	46.67	46.89	55546
2019-03-27	46.92	46.95	46.48	46.70	55442
2019-03-28	46.82	46.88	46.56	46.82	144336
2019-03-29	47.07	47.12	46.88	47.11	192818
2019-04-01	47.39	47.65	47.34	47.61	99680
2019-04-02	47.59	47.61	47.47	47.57	127004
2019-04-03	47.73	47.80	47.48	47.60	170128
2019-04-04	47.63	47.79	47.61	47.76	301498
2019-04-05	47.87	47.99	47.84	47.97	91498
2019-04-08	47.88	48.02	47.83	48.01	116238
2019-04-09	47.85	47.85	47.62	47.67	84636
2019-04-10	47.79	47.86	47.72	47.84	48030
2019-04-11	47.91	47.95	47.76	47.89	81632
2019-04-12	48.15	48.23	48.05	48.20	39224
2019-04-15	48.22	48.22	48.04	48.12	73490
2019-04-16	48.26	48.29	48.18	48.24	52562
2019-04-17	48.42	48.42	48.18	48.24	151102
2019-04-18	48.39	48.39	48.11	48.27	75228
2019-04-22	48.17	48.29	48.13	48.16	70132
2019-04-23	48.21	48.48	48.15	48.45	209010
2019-04-24	48.36	48.45	48.26	48.31	97818
2019-04-25	48.19	48.25	47.99	48.14	197856
2019-04-26	48.14	48.36	48.07	48.36	67272
2019-04-29	48.37	48.52	48.37	48.41	59596
2019-04-30	48.50	48.67	48.31	48.67	50200
2019-05-01	48.75	48.75	48.32	48.32	304832
2019-05-02	48.26	48.42	48.02	48.18	103514
2019-05-03	48.39	48.63	48.35	48.61	37564
2019-05-06	47.90	48.43	47.88	48.37	146660
2019-05-07	47.97	48.02	47.34	47.65	103444
2019-05-08	47.58	47.80	47.47	47.53	71020
2019-05-09	47.20	47.48	46.93	47.42	97478
2019-05-10	47.23	47.78	46.82	47.68	308680
2019-05-13	46.88	47.01	46.56	46.73	78676
2019-05-14	46.87	47.40	46.87	47.10	113142
2019-05-15	46.86	47.40	46.81	47.29	145786
2019-05-16	47.42	47.89	47.42	47.63	55534
2019-05-17	47.28	47.81	47.28	47.46	58510
2019-05-20	47.23	47.42	47.10	47.25	95406
2019-05-21	47.46	47.65	47.46	47.58	52026
2019-05-22	47.44	47.53	47.32	47.42	140352
2019-05-23	47.04	47.04	46.65	46.91	107168
2019-05-24	47.13	47.16	46.87	46.83	31862
2019-05-28	46.92	46.95	46.25	46.25	189282
2019-05-29	46.04	46.09	45.71	46.04	88076
2019-05-30	46.13	46.22	45.86	46.03	238302
2019-05-31	45.57	45.68	45.40	45.43	240926
2019-06-03	45.51	45.85	45.47	45.68	421756
2019-06-04	46.06	46.59	46.06	46.57	62858
2019-06-05	46.79	46.91	46.55	46.90	63394
2019-06-06	46.98	47.35	46.96	47.22	80602
2019-06-07	47.42	47.78	47.42	47.56	52704
2019-06-10	47.85	47.97	47.70	47.71	49608
2019-06-11	48.00	48.02	47.69	47.78	53332
2019-06-12	47.71	47.77	47.63	47.65	165246
2019-06-13	47.84	47.92	47.72	47.88	55102
2019-06-14	47.83	47.95	47.69	47.86	83160
2019-06-17	47.85	47.90	47.76	47.77	53136
2019-06-18	48.00	48.37	48.00	48.26	105600
2019-06-19	48.29	48.39	48.16	48.32	62780
2019-06-20	48.74	48.82	48.42	48.77	115902
2019-06-21	48.72	48.90	48.68	48.60	54354
2019-06-24	48.62	48.68	48.48	48.50	141680
2019-06-25	48.49	48.49	48.06	48.08	85118
2019-06-26	48.20	48.21	48.01	48.01	46008
2019-06-27	48.11	48.23	48.06	48.13	294522
2019-06-28	48.35	48.51	48.29	48.45	116210
2019-07-01	48.96	49.03	48.58	48.76	147254
2019-07-02	48.78	48.90	48.68	48.89	120462
2019-07-03	49.03	49.30	49.03	49.30	63366
2019-07-05	49.09	49.23	48.95	49.21	28472
2019-07-08	49.01	49.07	48.87	48.99	132258
2019-07-09	48.80	49.02	48.80	48.97	137796
2019-07-10	49.17	49.29	49.08	49.14	77754
2019-07-11	49.26	49.27	49.04	49.22	244964
2019-07-12	49.36	49.48	49.32	49.46	100222
2019-07-15	49.51	49.56	49.40	49.47	78932
2019-07-16	49.42	49.44	49.26	49.29	102290
2019-07-17	49.34	49.34	48.99	48.99	49722
2019-07-18	48.96	49.32	48.94	49.26	53974
2019-07-19	49.40	49.43	49.03	49.04	84576
2019-07-22	49.06	49.15	48.97	48.99	61996
2019-07-23	49.22	49.36	49.10	49.33	200578
2019-07-24	49.31	49.59	49.31	49.57	60860
2019-07-25	49.57	49.58	49.29	49.40	175652
2019-07-26	49.50	49.73	49.45	49.69	72334
2019-07-29	49.69	49.77	49.63	49.71	78926
2019-07-30	49.48	49.60	49.47	49.56	68144
2019-07-31	49.55	49.61	48.73	49.06	120728
2019-08-01	49.08	49.54	48.49	48.60	155992
2019-08-02	48.45	48.50	48.09	48.33	150050
2019-08-05	47.65	47.67	46.67	46.98	117496
2019-08-06	47.27	47.54	46.95	47.51	214016
2019-08-07	47.03	47.60	46.56	47.49	146618
2019-08-08	47.69	48.28	47.62	48.28	83692
2019-08-09	48.08	48.21	47.67	48.02	221660
2019-08-12	47.76	47.76	47.31	47.50	88592
2019-08-13	47.48	48.34	47.43	48.11	94064
2019-08-14	47.45	47.51	46.80	46.85	213094
2019-08-15	46.88	47.04	46.50	46.85	151788
2019-08-16	47.05	47.62	47.05	47.57	74008
2019-08-19	48.05	48.21	48.03	48.11	55506
2019-08-20	48.08	48.08	47.71	47.71	65828
2019-08-21	48.17	48.17	48.00	48.11	134080
2019-08-22	48.20	48.32	47.89	48.18	77740
2019-08-23	47.95	48.15	46.75	46.93	129564
2019-08-26	47.38	47.42	47.17	47.28	135226
2019-08-27	47.58	47.58	47.00	47.05	111578
2019-08-28	46.95	47.45	46.93	47.44	88700
2019-08-29	47.84	48.04	47.67	47.95	192464
2019-08-30	48.24	48.26	47.87	48.04	83164
2019-09-03	47.70	47.86	47.53	47.83	54660
2019-09-04	48.20	48.37	48.15	48.37	174548
2019-09-05	48.78	49.10	48.78	48.86	65854
2019-09-06	49.01	49.05	48.86	48.99	82646
2019-09-09	49.21	49.24	49.06	49.16	57754
2019-09-10	49.09	49.27	49.01	49.27	45592
2019-09-11	49.40	49.75	49.31	49.75	112316
2019-09-12	49.81	49.97	49.65	49.83	202844
2019-09-13	49.89	49.94	49.69	49.74	96080
2019-09-16	49.57	49.73	49.49	49.57	68106
2019-09-17	49.55	49.70	49.50	49.67	69446
2019-09-18	49.63	49.74	49.37	49.74	340000
2019-09-19	49.79	49.94	49.66	49.71	68016
2019-09-20	49.88	49.90	49.56	49.65	48684
2019-09-23	49.39	49.72	49.39	49.52	86706
2019-09-24	49.67	49.71	49.10	49.20	163258
2019-09-25	49.28	49.54	49.08	49.50	122758
2019-09-26	49.48	49.54	49.23	49.41	266412
2019-09-27	49.62	49.64	49.08	49.31	76204
2019-09-30	49.46	49.66	49.45	49.54	68390
2019-10-01	49.70	49.70	48.83	48.87	106626
2019-10-02	48.59	48.59	47.84	47.98	134688
2019-10-03	47.98	48.30	47.50	48.29	203438
2019-10-04	48.46	49.01	48.46	49.00	154766
2019-10-07	48.88	49.10	48.76	48.77	148972
2019-10-08	48.45	48.51	48.06	48.07	202680
2019-10-09	48.42	48.58	48.27	48.46	79884
2019-10-10	48.44	48.96	48.44	48.79	179452
2019-10-11	49.26	49.66	49.26	49.27	229684
2019-10-14	49.24	49.31	49.19	49.23	48478
2019-10-15	49.39	49.75	49.35	49.63	89120
2019-10-16	49.55	49.65	49.48	49.53	90486
2019-10-17	49.67	49.79	49.53	49.62	86802
2019-10-18	49.48	49.71	49.48	49.59	62860
2019-10-21	49.80	49.95	49.80	49.86	84152
2019-10-22	49.94	50.10	49.84	49.85	195492
2019-10-23	49.78	49.90	49.76	49.90	69300
2019-10-24	50.03	50.03	49.77	49.86	187230
2019-10-25	49.88	50.14	49.88	50.06	115190
2019-10-28	50.27	50.43	50.24	50.26	92770
2019-10-29	50.24	50.41	50.23	50.26	138094
2019-10-30	50.34	50.45	50.16	50.42	618676
2019-10-31	50.40	50.40	50.01	50.28	129944
2019-11-01	50.52	50.77	50.52	50.77	57172
2019-11-04	51.06	51.09	50.96	51.04	101594
2019-11-05	51.06	51.11	50.95	51.03	236258
2019-11-06	51.02	51.12	50.93	51.07	108750
2019-11-07	51.35	51.45	51.19	51.25	72296
2019-11-08	51.26	51.42	51.08	51.42	114938
2019-11-11	51.18	51.30	51.15	51.26	66202
2019-11-12	51.36	51.47	51.21	51.30	52840
2019-11-13	51.05	51.40	51.05	51.35	214508
2019-11-14	51.27	51.34	51.11	51.33	111334
2019-11-15	51.57	51.70	51.45	51.70	95260
2019-11-18	51.62	51.75	51.57	51.71	91690
2019-11-19	51.83	51.83	51.52	51.56	94334
2019-11-20	51.42	51.55	51.12	51.33	78366
2019-11-21	51.37	51.40	51.19	51.35	135760
2019-11-22	51.43	51.51	51.34	51.45	107934
2019-11-25	51.46	51.61	51.46	51.61	111574
2019-11-26	51.62	51.69	51.56	51.68	134834
2019-11-27	51.78	51.87	51.71	51.84	178160
2019-11-29	51.79	51.81	51.69	51.70	36398
2019-12-02	51.79	51.79	51.30	51.31	131628
2019-12-03	50.87	50.95	50.61	50.93	127572
2019-12-04	51.14	51.41	51.14	51.34	159704
2019-12-05	51.41	51.43	51.21	51.40	230784
2019-12-06	51.74	51.96	51.63	51.85	159362
2019-12-09	51.79	51.91	51.74	51.74	90110
2019-12-10	51.78	51.81	51.59	51.72	81642
2019-12-11	51.74	51.85	51.69	51.78	76618
2019-12-12	51.84	52.40	51.80	52.32	158760
2019-12-13	52.27	52.44	52.05	52.23	100908
2019-12-16	52.51	52.70	52.51	52.58	69794
2019-12-17	52.66	52.72	52.59	52.59	90802
2019-12-18	52.67	52.68	52.59	52.59	43572
2019-12-19	52.67	52.76	52.62	52.72	60332
2019-12-20	52.93	53.11	52.93	52.96	1075272
2019-12-23	52.99	52.99	52.86	52.86	232922
2019-12-24	52.94	52.95	52.82	52.88	65994
2019-12-26	52.95	53.05	52.84	53.03	100718
2019-12-27	53.18	53.18	53.00	53.05	70408
2019-12-30	53.09	53.09	52.76	52.82	104828
2019-12-31	52.70	52.97	52.70	52.97	87202
2020-01-02	53.16	53.22	52.98	53.22	259884
2020-01-03	52.80	53.04	52.80	52.90	90942
2020-01-06	52.64	52.98	52.63	52.98	101066
2020-01-07	52.90	52.90	52.70	52.76	91852
2020-01-08	52.78	53.15	52.76	52.94	93718
2020-01-09	53.20	53.25	53.06	53.25	160004
2020-01-10	53.31	53.36	53.03	53.07	126302
2020-01-13	53.20	53.38	53.10	53.38	98384
2020-01-14	53.37	53.48	53.27	53.34	90164
2020-01-15	53.34	53.57	53.31	53.45	122486
2020-01-16	53.61	53.82	53.61	53.82	95178
2020-01-17	53.93	53.97	53.86	53.96	174290
2020-01-21	53.75	53.88	53.66	53.70	184876
2020-01-22	53.85	53.95	53.73	53.73	207042
2020-01-23	53.62	53.77	53.40	53.74	145982
2020-01-24	53.86	53.86	53.06	53.27	280832
2020-01-27	52.48	52.77	52.45	52.56	126512
2020-01-28	52.78	53.07	52.70	52.94	87670
2020-01-29	53.11	53.11	52.72	52.72	74728
2020-01-30	52.46	53.00	52.34	53.00	105090
2020-01-31	52.70	52.70	51.83	52.03	383576
2020-02-03	52.19	52.55	52.14	52.17	88994
2020-02-04	52.75	53.08	52.75	52.84	83684
2020-02-05	53.26	53.62	53.26	53.59	124090
2020-02-06	53.86	53.86	53.62	53.74	64284
2020-02-07	53.59	53.65	53.42	53.50	73376
2020-02-10	53.34	53.75	53.34	53.75	131670
2020-02-11	53.97	54.11	53.86	53.91	84898
2020-02-12	54.12	54.20	54.04	54.17	77962
2020-02-13	53.94	54.16	53.90	54.03	87456
2020-02-14	54.09	54.09	53.87	54.04	216018
2020-02-18	53.92	53.92	53.55	53.77	97686
2020-02-19	53.93	54.01	53.87	53.94	64644
2020-02-20	53.81	53.97	53.44	53.87	91822
2020-02-21	53.65	53.65	53.37	53.50	124516
2020-02-24	52.13	52.50	51.86	51.80	104122
2020-02-25	52.02	52.02	50.09	50.21	715740
2020-02-26	50.43	50.98	49.88	49.94	178516
2020-02-27	49.04	49.59	47.64	47.64	696514
2020-02-28	46.27	47.18	45.55	47.13	541000
2020-03-02	47.41	49.31	46.98	49.31	430464
2020-03-03	49.37	50.00	47.57	47.99	348968
2020-03-04	48.90	50.03	48.51	50.03	631116
2020-03-05	48.83	49.28	48.07	48.49	281606
2020-03-06	47.08	47.85	46.57	47.68	288862
2020-03-09	44.16	45.38	43.00	43.75	331972
2020-03-10	45.46	45.84	43.49	45.84	441510
2020-03-11	44.63	44.77	43.05	43.58	945798
2020-03-12	40.51	42.00	38.50	39.10	603182
2020-03-13	41.57	42.90	39.51	42.87	1452690
2020-03-16	38.25	40.81	36.86	37.83	1058290
2020-03-17	38.72	40.58	37.74	40.11	1149896
2020-03-18	37.76	38.99	36.25	37.90	826132
2020-03-19	37.70	38.67	36.57	37.93	662824
2020-03-20	38.18	38.30	36.00	36.04	440250
2020-03-23	35.85	35.85	34.14	34.54	936982
2020-03-24	36.41	37.91	36.36	37.70	731826
2020-03-25	38.08	39.93	37.32	38.48	771930
2020-03-26	38.90	41.41	38.90	41.08	2184814
2020-03-27	39.86	41.14	39.50	39.91	696742
2020-03-30	40.27	41.38	40.05	41.29	858464
2020-03-31	41.05	41.39	40.28	40.47	388016
2020-04-01	39.03	39.41	38.40	38.73	282678
2020-04-02	38.67	39.97	38.66	39.95	266550
2020-04-03	39.88	40.11	38.94	39.38	427216
2020-04-06	40.70	42.06	40.68	41.80	661484
2020-04-07	43.34	43.34	41.81	41.83	315458
2020-04-08	42.38	43.51	41.96	43.35	310980
2020-04-09	44.03	44.71	43.73	44.18	992634
2020-04-13	44.04	44.04	43.06	43.49	401188
2020-04-14	44.18	44.69	44.08	44.67	1136396
2020-04-15	43.75	43.75	43.11	43.46	238878
2020-04-16	43.50	43.60	42.96	43.46	262248
2020-04-17	44.52	44.98	44.13	44.89	428576
2020-04-20	44.16	44.72	43.93	43.86	203862
2020-04-21	43.02	43.17	42.53	42.54	406384
2020-04-22	43.42	43.72	43.15	43.49	148810
2020-04-23	43.57	44.17	43.36	43.36	282666
2020-04-24	43.75	44.13	43.36	44.04	166134
2020-04-27	44.25	44.98	44.22	44.84	288494
2020-04-28	45.47	45.57	44.89	44.94	219398
2020-04-29	45.68	46.07	45.44	45.82	220016
2020-04-30	45.52	45.52	44.79	45.04	123970
2020-05-01	44.27	44.37	43.70	43.87	108810
2020-05-04	43.59	43.94	43.29	43.94	286204
2020-05-05	44.46	44.73	44.21	44.24	125758
2020-05-06	44.54	44.54	43.72	43.72	199984
2020-05-07	44.19	44.45	43.95	43.99	262330
2020-05-08	44.62	44.91	44.49	44.91	145690
2020-05-11	44.50	44.97	44.47	44.80	162436
2020-05-12	44.91	45.04	43.91	43.91	423242
2020-05-13	43.81	43.81	42.74	43.10	143032
2020-05-14	42.71	43.66	42.26	43.66	206716
2020-05-15	43.24	43.64	43.14	43.59	228726
2020-05-18	44.69	45.34	44.69	45.11	512434
2020-05-19	45.01	45.01	44.44	44.44	279660
2020-05-20	44.96	45.22	44.86	45.07	132298
2020-05-21	44.91	45.10	44.61	44.74	405352
2020-05-22	44.63	44.80	44.43	44.67	167588
2020-05-26	45.59	45.81	45.40	45.44	287984
2020-05-27	46.16	46.36	45.55	46.36	485182
2020-05-28	46.62	46.69	46.13	46.19	170184
2020-05-29	46.15	46.43	45.62	46.35	235516
2020-06-01	46.23	46.56	46.12	46.45	124100
2020-06-02	46.58	46.91	46.56	46.91	120914
2020-06-03	47.30	47.80	47.30	47.68	179206
2020-06-04	47.47	47.80	47.35	47.73	144146
2020-06-05	48.91	49.40	48.84	49.04	176640
2020-06-08	49.28	49.80	49.18	49.80	182114
2020-06-09	49.20	49.42	48.98	49.22	133330
2020-06-10	49.17	49.23	48.58	48.63	129444
2020-06-11	47.35	47.46	45.62	45.63	254670
2020-06-12	46.87	46.87	45.45	46.27	173794
2020-06-15	45.24	46.82	45.07	46.64	358180
2020-06-16	48.04	48.04	46.81	47.56	354430
2020-06-17	47.72	47.72	47.06	47.16	246062
2020-06-18	46.84	47.27	46.79	47.19	180628
2020-06-19	47.80	47.80	46.65	46.77	754120
2020-06-22	46.72	47.00	46.45	46.81	153430
2020-06-23	47.28	47.31	46.84	46.87	197782
2020-06-24	46.50	46.50	45.40	45.72	302716
2020-06-25	45.56	46.23	45.33	46.17	401820
2020-06-26	45.98	45.98	45.04	45.15	387130
2020-06-29	45.44	45.83	45.25	45.82	254176
2020-06-30	45.81	46.68	45.81	46.44	194740
2020-07-01	46.57	46.79	46.37	46.43	405152
2020-07-02	47.07	47.23	46.58	46.70	177858
2020-07-06	47.26	47.34	46.96	47.14	190238
2020-07-07	46.82	46.98	46.58	46.62	149636
2020-07-08	46.73	46.93	46.44	46.80	220060
2020-07-09	46.81	46.82	45.85	46.22	303886
2020-07-10	46.18	46.92	46.18	46.91	196246
2020-07-13	47.20	47.56	46.74	46.83	377666
2020-07-14	46.66	47.52	46.59	47.45	480556
2020-07-15	48.09	48.09	47.64	47.89	435234
2020-07-16	47.70	47.94	47.57	47.86	445250
2020-07-17	48.03	48.09	47.81	47.97	191670
2020-07-20	47.91	47.96	47.65	47.85	179756
2020-07-21	48.22	48.50	48.12	48.27	198414
2020-07-22	48.22	48.55	48.15	48.55	183638
2020-07-23	48.50	48.54	48.03	48.19	265278
2020-07-24	48.01	48.11	47.67	47.82	162440
2020-07-27	47.87	48.06	47.69	47.95	126418
2020-07-28	47.87	48.12	47.79	47.83	148774
2020-07-29	47.95	48.38	47.85	48.30	83742
2020-07-30	47.91	48.01	47.47	47.95	154584
2020-07-31	47.98	48.10	47.36	48.10	77892
2020-08-03	48.33	48.45	48.17	48.32	134532
2020-08-04	48.27	48.61	48.26	48.61	129094
2020-08-05	48.87	48.87	48.61	48.73	75720
2020-08-06	48.67	48.85	48.58	48.85	124016
2020-08-07	48.75	49.14	48.70	49.14	99608
2020-08-10	49.26	49.49	49.23	49.49	89882
2020-08-11	49.82	49.99	49.15	49.26	109820
2020-08-12	49.61	49.92	49.61	49.82	109660
2020-08-13	49.64	49.68	49.37	49.54	357684
2020-08-14	49.37	49.71	49.35	49.62	192824
2020-08-17	49.73	49.73	49.57	49.64	80346
2020-08-18	49.69	49.71	49.38	49.54	412332
2020-08-19	49.61	49.68	49.26	49.35	792030
2020-08-20	49.10	49.32	49.07	49.27	261676
2020-08-21	49.28	49.45	49.18	49.42	117450
2020-08-24	49.68	50.01	49.58	49.90	129670
2020-08-25	50.01	50.01	49.65	49.83	88162
2020-08-26	49.82	49.89	49.59	49.84	174436
2020-08-27	49.97	50.27	49.91	50.07	436906
2020-08-28	50.31	50.43	50.06	50.40	118896
2020-08-31	50.39	50.39	50.14	50.16	156414
2020-09-01	50.18	50.28	49.97	50.28	78098
2020-09-02	50.45	51.17	50.34	51.04	148322
2020-09-03	50.96	51.21	49.39	49.74	159530
2020-09-04	49.99	50.13	48.96	49.62	186438
2020-09-08	49.07	49.23	48.38	48.43	273958
2020-09-09	48.93	49.60	48.93	49.20	169252
2020-09-10	49.37	49.38	48.29	48.41	397776
2020-09-11	48.66	48.84	48.29	48.64	239182
2020-09-14	49.02	49.45	48.97	49.27	132158
2020-09-15	49.59	49.68	49.24	49.35	166494
2020-09-16	49.58	49.93	49.39	49.42	128612
2020-09-17	48.74	49.33	48.63	49.08	143044
2020-09-18	49.19	49.19	48.35	48.62	109398
2020-09-21	47.96	47.99	47.28	47.76	142230
2020-09-22	47.93	48.15	47.64	48.01	126236
2020-09-23	48.09	48.19	46.97	46.98	199038
2020-09-24	46.88	47.59	46.63	47.13	432846
2020-09-25	46.99	47.83	46.92	47.73	141538
2020-09-28	48.30	48.66	48.25	48.48	146712
2020-09-29	48.48	48.48	47.97	48.12	149358
2020-09-30	48.29	48.93	48.26	48.52	247888
2020-10-01	48.77	48.86	48.33	48.57	187340
2020-10-02	47.83	48.72	47.83	48.48	461068
2020-10-05	48.76	49.26	48.76	49.25	230730
2020-10-06	49.36	49.69	48.69	48.70	128866
2020-10-07	49.10	49.59	49.10	49.49	75296
2020-10-08	49.76	50.00	49.65	49.99	78916
2020-10-09	50.19	50.40	50.03	50.18	129174
2020-10-12	50.43	50.84	50.36	50.73	112470
2020-10-13	50.67	50.67	50.18	50.32	266640
2020-10-14	50.34	50.52	50.02	50.09	125474
2020-10-15	49.58	50.17	49.46	50.11	133460
2020-10-16	50.24	50.48	50.16	50.16	115220
2020-10-19	50.30	50.36	49.32	49.39	75468
2020-10-20	49.62	49.96	49.43	49.48	381970
2020-10-21	49.38	49.61	49.24	49.25	289510
2020-10-22	49.31	49.77	49.17	49.67	623110
2020-10-23	49.82	49.86	49.48	49.70	140674
2020-10-26	49.21	49.21	48.40	48.72	192664
2020-10-27	48.71	48.71	48.23	48.23	222272
2020-10-28	47.41	47.63	46.74	46.78	160884
2020-10-29	46.71	47.59	46.40	47.15	483442
2020-10-30	46.88	47.10	46.39	46.97	212698
2020-11-02	47.58	47.82	47.30	47.73	198158
2020-11-03	48.29	48.86	48.26	48.55	219214
2020-11-04	48.86	49.71	48.62	48.90	192284
2020-11-05	49.60	50.05	49.59	49.72	132764
2020-11-06	49.75	49.84	49.47	49.57	142146
2020-11-09	51.24	52.24	50.88	50.89	200192
2020-11-10	50.95	51.46	50.93	51.35	145172
2020-11-11	51.70	51.71	51.31	51.57	236226
2020-11-12	51.32	51.32	50.64	50.97	301900
2020-11-13	51.21	51.83	51.21	51.74	89784
2020-11-16	52.36	52.50	52.02	52.50	179574
2020-11-17	52.05	52.38	51.88	52.22	118044
2020-11-18	52.34	52.45	51.56	51.58	95356
2020-11-19	51.48	51.76	51.25	51.74	222572
2020-11-20	51.65	51.72	51.43	51.33	157966
2020-11-23	51.63	51.91	51.49	51.86	135170
2020-11-24	52.30	52.87	52.28	52.81	92500
2020-11-25	52.75	52.75	52.45	52.56	190952
2020-11-27	52.74	52.74	52.48	52.63	42084
2020-11-30	52.42	52.44	52.05	52.25	99600
2020-12-01	52.76	53.08	52.66	52.70	99318
2020-12-02	52.58	52.96	52.58	52.93	68802
2020-12-03	52.93	53.18	52.81	52.96	200292
2020-12-04	53.10	53.59	53.10	53.59	59166
2020-12-07	53.39	53.44	53.18	53.34	187724
2020-12-08	53.06	53.76	53.06	53.63	130062
2020-12-09	53.81	53.86	53.35	53.55	114850
2020-12-10	53.32	53.52	53.23	53.37	210226
2020-12-11	53.07	53.30	52.86	53.27	136906
2020-12-14	53.64	53.66	52.76	52.76	176430
2020-12-15	53.13	53.52	53.00	53.50	465852
2020-12-16	53.52	53.65	53.38	53.51	115416
2020-12-17	53.75	53.75	53.56	53.71	151442
2020-12-18	53.79	53.79	53.17	53.36	189526
2020-12-21	52.77	53.16	52.30	53.05	320106
2020-12-22	53.09	53.09	52.81	52.88	147472
2020-12-23	53.12	53.23	52.92	52.93	356756
2020-12-24	53.08	53.18	52.91	53.18	114624
2020-12-28	53.51	53.61	53.35	53.43	193720
2020-12-29	53.61	53.68	53.21	53.32	120608
2020-12-30	53.36	53.48	53.28	53.30	83196
2020-12-31	53.33	53.83	53.23	53.75	218356
2021-01-04	53.82	53.82	52.55	53.02	849934
2021-01-05	53.02	53.39	52.79	53.27	174586
2021-01-06	53.15	54.23	53.14	53.88	155428
2021-01-07	54.19	54.45	54.02	54.32	187740
2021-01-08	54.47	54.47	53.94	54.42	142822
2021-01-11	54.08	54.48	54.08	54.34	176202
2021-01-12	54.42	54.44	54.06	54.32	128554
2021-01-13	54.31	54.57	54.28	54.46	118014
2021-01-14	54.51	54.72	54.41	54.44	137808
2021-01-15	54.17	54.39	53.89	54.20	103638
2021-01-19	54.50	54.50	54.30	54.39	266046
2021-01-20	54.55	54.77	54.40	54.68	168876
2021-01-21	54.72	54.77	54.54	54.71	118546
2021-01-22	54.30	54.63	54.27	54.36	194548
2021-01-25	54.35	54.75	54.20	54.75	157668
2021-01-26	54.85	54.92	54.65	54.77	200830
2021-01-27	54.34	54.39	53.45	53.65	177040
2021-01-28	53.97	54.55	53.79	54.02	119402
2021-01-29	53.81	53.86	52.90	53.03	331092
2021-02-01	53.46	53.68	53.11	53.46	82200
2021-02-02	53.91	54.27	53.81	53.97	101464
2021-02-03	53.98	54.15	53.81	53.99	97218
2021-02-04	54.06	54.53	54.06	54.53	141280
2021-02-05	54.83	54.84	54.66	54.74	80368
2021-02-08	54.86	54.98	54.74	54.98	92768
2021-02-09	54.95	55.08	54.86	54.98	108380
2021-02-10	55.20	55.21	54.77	54.94	275724
2021-02-11	55.15	55.15	54.66	54.94	136378
2021-02-12	54.86	55.14	54.86	55.10	109236
2021-02-16	55.22	55.25	54.93	54.99	116272
2021-02-17	54.76	55.21	54.75	55.15	112134
2021-02-18	54.85	55.12	54.80	55.08	102186
2021-02-19	55.23	55.23	54.88	54.88	92312
2021-02-22	54.62	54.86	54.58	54.75	174468
2021-02-23	54.63	54.90	54.39	54.71	125404
2021-02-24	54.68	55.25	54.53	55.18	374036
2021-02-25	55.05	55.19	54.13	54.32	334102
2021-02-26	54.41	54.41	53.69	53.71	143886
2021-03-01	54.31	54.98	54.31	54.71	102828
2021-03-02	54.77	54.82	54.45	54.45	98036
2021-03-03	54.40	54.55	54.19	54.21	202760
2021-03-04	54.11	54.42	53.08	53.53	212562
2021-03-05	54.04	54.79	53.60	54.63	107108
2021-03-08	54.71	55.50	54.63	54.87	332446
2021-03-09	55.20	55.62	55.19	55.21	104648
2021-03-10	55.39	55.88	55.39	55.69	120918
2021-03-11	55.85	56.13	55.70	55.77	180138
2021-03-12	55.76	56.13	55.76	56.11	123358
2021-03-15	56.21	56.53	55.99	56.52	81788
2021-03-16	56.49	56.68	56.47	56.56	182714
2021-03-17	56.48	56.65	56.24	56.59	108262
2021-03-18	56.42	56.83	56.33	56.35	102822
2021-03-19	56.40	56.46	55.99	56.23	172690
2021-03-22	56.18	56.71	56.16	56.65	142548
2021-03-23	56.46	56.77	56.22	56.31	110862
2021-03-24	56.42	56.75	56.20	56.07	219580
2021-03-25	55.99	56.62	55.84	56.53	99044
2021-03-26	56.69	57.64	56.66	57.57	130908
2021-03-29	57.30	57.77	57.26	57.62	177620
2021-03-30	57.59	57.59	57.21	57.34	160652
2021-03-31	57.40	57.54	57.31	57.34	93848
2021-04-01	57.40	57.67	57.26	57.63	542642
2021-04-05	57.94	58.48	57.85	58.28	211736
2021-04-06	58.18	58.35	58.13	58.21	79934
2021-04-07	58.21	58.36	58.11	58.27	189180
2021-04-08	58.34	58.38	58.21	58.38	75908
2021-04-09	58.43	58.70	58.39	58.69	102138
2021-04-12	58.66	58.77	58.61	58.75	72934
2021-04-13	58.63	58.75	58.44	58.70	147078
2021-04-14	58.59	58.79	58.57	58.60	100022
2021-04-15	58.84	59.14	58.83	59.08	130914
2021-04-16	59.38	59.54	59.28	59.46	74292
2021-04-19	59.45	59.45	59.09	59.24	146546
2021-04-20	58.96	59.15	58.93	59.09	106148
2021-04-21	59.09	59.57	59.09	59.49	93950
2021-04-22	59.54	59.54	58.90	59.04	89580
2021-04-23	59.03	59.60	59.01	59.32	88082
2021-04-26	59.42	59.42	59.08	59.12	326654
2021-04-27	59.15	59.21	59.00	59.13	148172
2021-04-28	59.16	59.16	58.93	58.95	158940
2021-04-29	59.27	59.44	59.05	59.41	194690
2021-04-30	59.16	59.20	59.04	59.16	97692
2021-05-03	59.53	59.82	59.49	59.63	98590
2021-05-04	59.48	59.65	59.28	59.63	105164
2021-05-05	59.82	59.87	59.60	59.72	72712
2021-05-06	59.76	60.35	59.72	60.31	205386
2021-05-07	60.38	60.76	60.28	60.69	135106
2021-05-10	60.87	61.23	60.66	60.68	67746
2021-05-11	60.22	60.26	59.69	59.97	125358
2021-05-12	59.70	59.81	58.86	58.94	74672
2021-05-13	58.96	60.10	58.96	59.84	199660
2021-05-14	60.14	60.51	60.14	60.38	50322
2021-05-17	60.25	60.42	60.11	60.18	117974
2021-05-18	60.13	60.16	59.71	59.73	73014
2021-05-19	59.22	59.50	58.80	59.50	95020
2021-05-20	59.51	60.20	59.51	60.00	83114
2021-05-21	60.19	60.38	59.94	59.98	86960
2021-05-24	60.32	60.49	60.19	60.29	56682
2021-05-25	60.36	60.36	59.97	60.01	64382
2021-05-26	60.11	60.11	59.88	60.02	110482
2021-05-27	60.26	60.34	60.00	60.02	164702
2021-05-28	60.17	60.23	60.08	60.09	80696
2021-06-01	60.40	60.46	59.90	59.95	130670
2021-06-02	60.06	60.21	59.92	60.16	146430
2021-06-03	59.92	60.26	59.83	60.17	123418
2021-06-04	60.40	60.57	60.23	60.52	71042
2021-06-07	60.54	60.60	60.36	60.48	109676
2021-06-08	60.45	60.47	60.11	60.31	43894
2021-06-09	60.32	60.47	60.21	60.21	205204
2021-06-10	60.42	60.60	60.34	60.46	69044
2021-06-11	60.57	60.57	60.27	60.51	159868
2021-06-14	60.47	60.47	60.11	60.44	117216
2021-06-15	60.50	60.50	60.25	60.31	68682
2021-06-16	60.34	60.35	59.75	59.85	62226
2021-06-17	59.82	59.92	59.34	59.64	89726
2021-06-18	59.21	59.21	58.67	58.70	107168
2021-06-21	59.02	59.59	59.02	59.59	72078
2021-06-22	59.54	59.85	59.48	59.69	229364
2021-06-23	59.72	59.72	59.47	59.33	106368
2021-06-24	59.63	59.70	59.52	59.67	271392
2021-06-25	59.69	60.02	59.67	59.94	71160
2021-06-28	60.02	60.05	59.89	60.00	195008
2021-06-29	60.12	60.21	59.93	59.98	86528
2021-06-30	59.84	60.24	59.84	60.16	57252
2021-07-01	60.25	60.47	60.22	60.44	94582
2021-07-02	60.53	60.84	60.52	60.80	83924
2021-07-06	60.71	60.74	60.11	60.46	65730
2021-07-07	60.47	60.84	60.47	60.81	81680
2021-07-08	60.12	60.47	60.09	60.31	123654
2021-07-09	60.58	61.02	60.58	60.97	50850
2021-07-12	60.85	61.16	60.85	61.14	45636
2021-07-13	61.06	61.17	60.90	60.93	46562
2021-07-14	61.11	61.23	60.95	61.18	72810
2021-07-15	60.90	61.22	60.90	61.22	116046
2021-07-16	61.44	61.44	60.88	60.93	92810
2021-07-19	60.35	60.41	59.64	60.05	162724
2021-07-20	60.19	60.93	60.10	60.69	162720
2021-07-21	60.96	61.11	60.93	61.06	93402
2021-07-22	61.06	61.09	60.88	61.03	120754
2021-07-23	61.22	61.56	61.18	61.39	76486
2021-07-26	61.32	61.49	61.22	61.46	156512
2021-07-27	61.27	61.45	61.09	61.43	101900
2021-07-28	61.35	61.40	61.14	61.19	193114
2021-07-29	61.52	61.67	61.51	61.54	61012
2021-07-30	61.42	61.67	61.34	61.40	66862
2021-08-02	61.54	61.75	61.30	61.34	149496
2021-08-03	61.46	61.84	61.27	61.83	60416
2021-08-04	61.63	61.70	61.36	61.36	76490
2021-08-05	61.52	61.64	61.45	61.62	37336
2021-08-06	61.76	61.84	61.70	61.75	41392
2021-08-09	61.82	61.82	61.66	61.75	59824
2021-08-10	61.76	62.04	61.73	62.02	156352
2021-08-11	62.18	62.32	62.18	62.29	91476
2021-08-12	62.34	62.45	62.23	62.45	84448
2021-08-13	62.47	62.65	62.47	62.63	43910
2021-08-16	62.50	62.99	62.43	62.99	140036
2021-08-17	62.69	62.81	62.35	62.75	84756
2021-08-18	62.59	62.76	61.98	61.99	79078
2021-08-19	61.62	62.32	61.62	62.15	173984
2021-08-20	62.23	62.65	62.23	62.58	79662
2021-08-23	62.76	62.93	62.64	62.70	60162
2021-08-24	62.78	62.78	62.54	62.47	84946
2021-08-25	62.52	62.68	62.39	62.53	112006
2021-08-26	62.52	62.58	62.27	62.29	88744
2021-08-27	62.41	62.66	62.35	62.59	235568
2021-08-30	62.74	62.91	62.66	62.80	291252
2021-08-31	62.81	62.88	62.70	62.80	75014
2021-09-01	62.84	62.84	62.61	62.71	128406
2021-09-02	62.95	63.08	62.87	63.08	119692
2021-09-03	63.01	63.08	62.87	62.99	107948
2021-09-07	62.95	62.95	62.44	62.44	75724
2021-09-08	62.38	62.56	62.29	62.56	94826
2021-09-09	62.46	62.60	62.08	62.08	156334
2021-09-10	62.37	62.37	61.71	61.72	107362
2021-09-13	62.14	62.19	61.65	61.92	145036
2021-09-14	62.14	62.14	61.41	61.51	73154
2021-09-15	61.54	62.10	61.52	61.94	76082
2021-09-16	61.98	62.06	61.45	61.77	66652
2021-09-17	61.71	61.71	61.26	61.30	197268
2021-09-20	60.52	60.76	59.83	60.47	148220
2021-09-21	60.72	60.96	60.37	60.39	79960
2021-09-22	60.78	61.06	60.58	60.78	114342
2021-09-23	61.06	61.60	61.03	61.21	165502
2021-09-24	61.09	61.41	61.09	61.22	92432
2021-09-27	61.20	61.49	61.16	61.16	61470
2021-09-28	60.91	60.94	60.21	60.28	386086
2021-09-29	60.50	60.90	60.35	60.62	142162
2021-09-30	60.76	60.78	59.64	59.65	158130
2021-10-01	59.96	60.52	59.43	60.25	111294
2021-10-04	60.09	60.42	59.64	59.87	188758
2021-10-05	60.11	60.63	59.90	60.36	59492
2021-10-06	59.92	60.62	59.72	60.57	251282
2021-10-07	60.96	61.43	60.96	61.00	97356
2021-10-08	61.03	61.07	60.85	60.90	98052
2021-10-11	60.90	61.19	60.53	60.53	68050
2021-10-12	60.66	60.66	60.20	60.29	70876
2021-10-13	60.37	60.57	59.95	60.49	89292
2021-10-14	60.97	61.47	60.97	61.47	78626
2021-10-15	61.71	61.95	61.66	61.79	62886
2021-10-18	61.56	61.85	61.33	61.68	88734
2021-10-19	61.92	62.18	61.85	62.17	70282
2021-10-20	62.26	62.70	62.26	62.67	67106
2021-10-21	62.57	62.68	62.44	62.66	112104
2021-10-22	62.70	62.94	62.63	62.70	61844
2021-10-25	62.75	62.89	62.58	62.74	212122
2021-10-26	62.94	63.06	62.85	62.89	220974
2021-10-27	63.01	63.01	62.40	62.40	88498
2021-10-28	62.55	62.95	62.55	62.95	66176
2021-10-29	62.74	63.03	62.74	62.98	62860
2021-11-01	63.13	63.13	62.74	62.95	61428
2021-11-02	63.03	63.46	63.03	63.36	140596
2021-11-03	63.26	63.70	63.26	63.68	45542
2021-11-04	63.67	63.70	63.33	63.57	171660
2021-11-05	63.83	64.06	63.61	63.76	55708
2021-11-08	63.98	63.98	63.55	63.74	64016
2021-11-09	63.72	63.74	63.56	63.74	66556
2021-11-10	63.63	63.83	63.56	63.60	52518
2021-11-11	63.70	63.73	63.60	63.63	58580
2021-11-12	63.88	64.03	63.65	63.92	129112
2021-11-15	64.10	64.10	63.84	63.94	67868
2021-11-16	64.01	64.26	64.00	64.04	70090
2021-11-17	63.97	64.03	63.83	63.95	102286
2021-11-18	63.89	63.91	63.64	63.88	42490
2021-11-19	63.82	63.82	63.61	63.63	44634
2021-11-22	63.79	64.39	63.79	63.72	86626
2021-11-23	63.74	64.13	63.65	64.06	84928
2021-11-24	63.93	64.12	63.85	64.11	83604
2021-11-26	63.16	63.37	62.76	62.92	94616
2021-11-29	63.41	63.56	63.09	63.33	80986
2021-11-30	62.93	63.03	62.05	62.08	126702
2021-12-01	62.75	63.37	61.82	61.82	132046
2021-12-02	61.86	62.92	61.84	62.62	202564
2021-12-03	62.83	63.04	62.24	62.67	150034
2021-12-06	63.19	63.63	63.10	63.38	136882
2021-12-07	63.87	64.24	63.81	64.12	146760
2021-12-08	64.15	64.17	63.78	64.05	109208
2021-12-09	63.93	64.20	63.86	63.98	219168
2021-12-10	64.38	64.74	64.29	64.74	156546
2021-12-13	64.68	64.82	64.48	64.59	333746
2021-12-14	64.27	64.60	64.15	64.36	215168
2021-12-15	64.47	65.17	64.28	65.15	269188
2021-12-16	65.41	65.70	65.11	65.33	164636
2021-12-17	64.96	65.00	64.42	64.45	118416
2021-12-20	63.80	63.97	63.40	63.95	244876
2021-12-21	64.28	64.60	64.09	64.52	186900
2021-12-22	64.54	65.06	64.41	65.06	99140
2021-12-23	65.47	65.48	65.23	65.10	257297
2021-12-27	65.19	65.90	65.19	65.88	125419
2021-12-28	65.85	66.14	65.85	65.95	236063
2021-12-29	65.94	66.27	65.94	66.15	81919
2021-12-30	66.30	66.39	65.98	66.00	236214
2021-12-31	65.89	66.29	65.89	66.04	81141
2022-01-03	66.14	66.26	65.75	66.26	210478
2022-01-04	66.53	66.89	66.53	66.73	123067
2022-01-05	66.85	67.09	66.13	66.15	162417
2022-01-06	66.30	66.45	66.06	66.25	172692
2022-01-07	66.15	66.56	66.10	66.39	140216
2022-01-10	66.25	66.33	65.66	66.32	210189
2022-01-11	66.38	66.66	65.85	66.64	175405
2022-01-12	66.80	66.86	66.49	66.72	101049
2022-01-13	66.77	66.93	66.21	66.33	136958
2022-01-14	66.01	66.30	65.78	66.22	106550
2022-01-18	65.75	65.75	65.14	65.34	215377
2022-01-19	65.59	65.70	64.82	64.83	148185
2022-01-20	65.01	65.54	64.28	64.34	433667
2022-01-21	64.19	64.65	63.60	63.67	270078
2022-01-24	62.99	63.82	61.76	63.71	433794
2022-01-25	63.03	64.07	62.26	63.58	400990
2022-01-26	64.06	64.47	62.87	63.43	305914
2022-01-27	63.89	64.58	63.13	63.41	332591
2022-01-28	63.41	64.50	62.85	64.50	197982
2022-01-31	64.26	65.02	64.03	64.98	220555
2022-02-01	65.00	65.48	64.79	65.42	253979
2022-02-02	65.30	66.07	65.30	66.02	322928
2022-02-03	65.74	65.86	65.22	65.32	238825
2022-02-04	65.12	65.66	64.72	65.22	474963
2022-02-07	65.31	65.60	65.02	65.21	131802
2022-02-08	65.19	65.60	65.06	65.51	340971
2022-02-09	65.93	66.09	65.86	66.03	188942
2022-02-10	65.42	66.01	64.75	65.00	378868
2022-02-11	65.09	65.39	64.28	64.48	296404
2022-02-14	64.40	64.48	63.51	64.03	394808
2022-02-15	64.38	64.74	64.31	64.56	155046
2022-02-16	64.37	64.93	64.31	64.69	183353
2022-02-17	64.38	64.40	63.90	63.99	197866
2022-02-18	63.87	64.20	63.50	63.74	215139
2022-02-22	63.68	63.73	62.73	63.17	300152
2022-02-23	63.51	63.60	62.42	62.50	385612
2022-02-24	61.37	62.44	61.04	62.31	541618
2022-02-25	62.58	64.15	62.55	64.05	340941
2022-02-28	63.15	63.83	62.97	63.74	239973
2022-03-01	63.58	63.87	62.64	63.03	212905
2022-03-02	63.37	64.46	63.29	64.23	190383
2022-03-03	64.48	64.73	63.98	64.34	127648
2022-03-04	63.87	64.41	63.64	64.36	152921
2022-03-07	64.16	64.16	63.20	63.26	274584
2022-03-08	63.37	63.86	62.56	62.56	190994
2022-03-09	63.41	63.80	63.23	63.35	189877
2022-03-10	62.74	63.38	62.66	63.29	291893
2022-03-11	63.53	63.69	62.70	62.77	143338
2022-03-14	62.94	63.36	62.41	62.62	176656
2022-03-15	62.66	63.48	62.66	63.39	99683
2022-03-16	63.81	64.06	62.99	64.06	131243
2022-03-17	63.97	64.81	63.95	64.78	256419
2022-03-18	64.70	65.07	64.47	64.98	190631
2022-03-21	65.11	65.50	64.88	65.26	353596
2022-03-22	65.45	65.75	65.37	65.61	171313
2022-03-23	65.47	65.59	65.04	65.04	126321
2022-03-24	65.33	65.74	65.24	65.55	99020
2022-03-25	65.66	66.13	65.66	66.12	91322
2022-03-28	65.85	66.14	65.55	66.14	320156
2022-03-29	66.51	66.71	66.11	66.66	194003
2022-03-30	66.67	66.78	66.27	66.55	108198
2022-03-31	66.46	66.61	65.66	65.72	142237
2022-04-01	65.83	66.04	65.45	66.02	128078
2022-04-04	65.99	66.11	65.57	66.06	119289
2022-04-05	65.90	66.53	65.55	65.67	133933
2022-04-06	65.37	66.06	65.37	65.92	387922
2022-04-07	65.81	66.55	65.60	66.32	510916
2022-04-08	66.27	66.87	66.25	66.61	160387
2022-04-11	66.41	66.56	65.71	65.75	128674
2022-04-12	66.06	66.36	65.49	65.71	111333
2022-04-13	65.67	66.11	65.57	66.08	213552
2022-04-14	66.06	66.27	65.73	65.75	171942
2022-04-18	65.66	66.03	65.42	65.65	277807
2022-04-19	65.67	66.44	65.67	66.35	152338
2022-04-20	66.67	67.13	66.66	66.91	204456
2022-04-21	67.26	67.44	66.17	66.27	298750
2022-04-22	66.09	66.09	64.58	64.49	276799
2022-04-25	64.12	64.66	63.16	64.53	327510
2022-04-26	64.22	64.63	63.43	63.43	255810
2022-04-27	63.64	64.34	63.39	63.63	278119
2022-04-28	64.08	64.99	63.59	64.76	273282
2022-04-29	64.42	64.47	62.65	62.74	178474
2022-05-02	62.82	63.18	61.63	62.76	355955
2022-05-03	62.91	63.64	62.69	63.23	406785
2022-05-04	63.42	65.01	63.26	64.90	306550
2022-05-05	64.55	64.55	62.86	63.47	502498
2022-05-06	63.20	63.65	62.65	63.49	306432
2022-05-09	62.80	62.80	61.84	62.08	555622
2022-05-10	62.60	62.83	61.31	61.83	551861
2022-05-11	61.87	62.81	61.39	61.44	534933
2022-05-12	61.28	61.65	60.61	61.53	591496
2022-05-13	62.03	62.55	61.79	62.49	390356
2022-05-16	62.39	63.15	62.17	62.70	284240
2022-05-17	63.36	63.52	62.97	63.52	420327
2022-05-18	63.13	63.13	61.25	61.46	275596
2022-05-19	60.87	61.38	60.47	60.80	661526
2022-05-20	61.27	61.38	59.88	61.03	307383
2022-05-23	61.63	62.38	61.53	62.07	301686
2022-05-24	61.76	62.54	61.33	62.41	220472
2022-05-25	62.33	63.08	62.26	62.90	437690
2022-05-26	63.21	63.85	63.20	63.62	395911
2022-05-27	63.85	64.59	63.73	64.58	187421
2022-05-31	64.34	64.53	63.81	64.06	168802
2022-06-01	64.38	64.38	63.22	63.65	188319
2022-06-02	63.68	64.22	62.88	64.19	259783
2022-06-03	63.79	64.08	63.64	63.72	436396
2022-06-06	64.07	64.26	63.60	63.70	386634
2022-06-07	63.35	64.48	63.35	64.42	125159
2022-06-08	64.13	64.23	63.53	63.64	98647
2022-06-09	63.41	63.73	62.29	62.29	189413
2022-06-10	61.56	61.63	60.99	61.03	279790
2022-06-13	59.71	59.94	58.77	59.00	474774
2022-06-14	59.37	59.50	58.22	58.68	424152
2022-06-15	59.01	59.63	58.10	58.99	432038
2022-06-16	57.84	57.88	57.20	57.59	404203
2022-06-17	57.61	57.97	56.93	57.22	931550
2022-06-21	58.08	58.89	58.00	58.72	363369
2022-06-22	57.89	59.06	57.89	58.49	593185
2022-06-23	58.78	59.02	58.20	58.73	297863
2022-06-24	59.13	60.09	59.12	60.09	230063
2022-06-27	60.31	60.52	60.02	60.20	231208
2022-06-28	60.60	60.91	59.47	59.54	329998
2022-06-29	59.72	59.81	59.20	59.37	227212
2022-06-30	58.86	59.43	58.54	59.10	301872
2022-07-01	59.12	59.85	58.66	59.74	255107
2022-07-05	59.11	59.25	58.12	59.25	190376
2022-07-06	59.20	59.61	58.83	59.31	248045
2022-07-07	59.58	59.99	59.58	59.85	218404
2022-07-08	59.82	60.05	59.57	59.77	281521
2022-07-11	59.54	59.78	59.34	59.53	158970
2022-07-12	59.34	59.66	58.84	59.08	184241
2022-07-13	58.53	59.19	58.31	58.77	311667
2022-07-14	57.92	58.53	57.60	58.48	259491
2022-07-15	59.10	59.46	58.85	59.46	376430
2022-07-18	59.86	59.92	58.83	58.99	305002
2022-07-19	59.46	60.30	59.42	60.23	226651
2022-07-20	60.19	60.40	59.83	60.10	188939
2022-07-21	59.88	60.36	59.57	60.36	191896
2022-07-22	60.53	60.62	59.93	60.16	312407
2022-07-25	60.28	60.57	60.17	60.50	166320
2022-07-26	60.37	60.51	60.11	60.23	197327
2022-07-27	60.44	61.28	60.23	61.08	184961
2022-07-28	61.22	61.86	60.79	61.75	353972
2022-07-29	61.81	62.40	61.75	62.31	128800
2022-08-01	61.90	62.26	61.89	62.12	159041
2022-08-02	62.01	62.26	61.56	61.59	104940
2022-08-03	61.87	62.24	61.66	62.07	88524
2022-08-04	62.07	62.07	61.61	61.68	262542
2022-08-05	61.24	61.86	61.24	61.81	148059
2022-08-08	62.08	62.26	61.74	61.85	123929
2022-08-09	61.88	62.12	61.84	61.99	104533
2022-08-10	62.69	62.95	62.58	62.90	184142
2022-08-11	63.22	63.55	63.04	63.13	174036
2022-08-12	63.32	63.95	63.22	63.93	107887
2022-08-15	63.56	64.14	63.44	64.11	331050
2022-08-16	63.99	64.53	63.99	64.34	104293
2022-08-17	63.87	64.42	63.83	64.09	123472
2022-08-18	64.23	64.37	64.02	64.28	125140
2022-08-19	64.08	64.13	63.75	63.85	194856
2022-08-22	63.25	63.26	62.78	62.92	141766
2022-08-23	62.90	63.13	62.71	62.77	121944
2022-08-24	62.76	63.03	62.67	62.81	124890
2022-08-25	62.96	63.48	62.83	63.46	128968
2022-08-26	63.50	63.53	61.80	61.82	163731
2022-08-29	61.53	62.00	61.38	61.58	284271
2022-08-30	61.63	61.63	60.64	60.83	213402
2022-08-31	60.90	60.98	60.38	60.39	132373
2022-09-01	60.05	60.71	59.82	60.68	215938
2022-09-02	61.20	61.44	59.92	60.15	119481
2022-09-06	60.39	60.53	59.80	60.01	138921
2022-09-07	59.86	60.89	59.86	60.82	119875
2022-09-08	60.57	61.20	60.48	61.19	320022
2022-09-09	61.49	62.06	61.40	61.89	219299
2022-09-12	62.28	62.65	62.22	62.43	168121
2022-09-13	61.47	61.61	60.01	60.17	327292
2022-09-14	60.37	60.70	59.99	60.46	163236
2022-09-15	60.20	60.45	59.71	59.88	226762
2022-09-16	59.40	59.70	59.16	59.64	385268
2022-09-19	59.06	59.94	59.06	59.93	242096
2022-09-20	59.49	59.49	58.87	59.28	837507
2022-09-21	59.63	59.96	58.48	58.48	222094
2022-09-22	58.48	58.70	58.16	58.26	240328
2022-09-23	57.63	57.63	56.48	56.97	379064
2022-09-26	56.73	56.99	56.05	56.25	434540
2022-09-27	56.72	56.99	55.72	55.94	738722
2022-09-28	56.24	57.24	55.98	56.94	560730
2022-09-29	56.59	56.62	55.65	56.03	464948
2022-09-30	56.01	56.23	55.17	55.26	643968
2022-10-03	55.90	56.93	55.78	56.70	324538
2022-10-04	57.39	58.26	57.35	58.26	733533
2022-10-05	57.77	58.51	57.42	58.18	526992
2022-10-06	57.96	58.27	57.37	57.47	462289
2022-10-07	57.08	57.12	56.02	56.33	204749
2022-10-10	56.48	56.62	55.74	56.02	271829
2022-10-11	55.74	56.57	55.65	55.95	393645
2022-10-12	55.96	56.28	55.77	55.78	389088
2022-10-13	54.91	57.53	54.81	57.36	485332
2022-10-14	57.56	57.85	56.26	56.33	429437
2022-10-17	57.14	57.61	57.14	57.36	241712
2022-10-18	58.32	58.39	57.51	58.02	195770
2022-10-19	57.80	58.14	57.34	57.68	198134
2022-10-20	57.72	58.09	57.06	57.16	418507
2022-10-21	57.16	58.59	57.05	58.49	428093
2022-10-24	58.80	59.40	58.65	59.13	312020
2022-10-25	59.08	59.83	58.96	59.78	216701
2022-10-26	59.73	60.44	59.69	59.93	245126
2022-10-27	60.27	60.62	59.90	59.97	253579
2022-10-28	60.23	61.47	60.22	61.41	272238
2022-10-31	61.06	61.47	60.99	61.16	434681
2022-11-01	61.59	61.61	60.83	61.16	281289
2022-11-02	61.06	61.76	60.00	60.02	262351
2022-11-03	59.48	60.15	59.30	59.84	252428
2022-11-04	60.55	60.95	59.77	60.62	254198
2022-11-07	60.82	61.28	60.67	61.19	186345
2022-11-08	61.32	61.90	61.03	61.58	303670
2022-11-09	61.27	61.46	60.38	60.46	189610
2022-11-10	62.04	62.80	61.72	62.76	205633
2022-11-11	62.88	63.10	62.42	63.00	134832
2022-11-14	62.80	63.39	62.56	62.59	354692
2022-11-15	63.23	63.38	62.34	62.87	432895
2022-11-16	62.76	62.98	62.52	62.62	176611
2022-11-17	62.01	62.63	61.97	62.60	276177
2022-11-18	62.91	63.16	62.64	63.03	328646
2022-11-21	62.85	63.21	62.66	63.13	213081
2022-11-22	63.48	63.93	63.41	63.81	182769
2022-11-23	63.65	63.99	63.60	63.95	148040
2022-11-25	63.92	64.15	63.92	64.08	112230
2022-11-28	63.57	63.71	63.03	63.14	353572
2022-11-29	63.18	63.38	62.91	63.24	206162
2022-11-30	63.30	64.63	62.82	64.63	297244
2022-12-01	64.81	64.96	64.28	64.59	182666
2022-12-02	63.85	64.66	63.83	64.57	240195
2022-12-05	64.25	64.28	63.32	63.51	262262
2022-12-06	63.49	63.65	62.47	62.76	178382
2022-12-07	62.66	63.21	62.66	62.82	480526
2022-12-08	63.12	63.31	62.98	63.24	458926
2022-12-09	63.08	63.30	62.68	62.70	345759
2022-12-12	62.85	63.63	62.76	63.63	226124
2022-12-13	64.86	64.98	63.64	63.97	327248
2022-12-14	63.98	64.56	63.35	63.73	301710
2022-12-15	63.04	63.12	62.18	62.52	415243
2022-12-16	61.99	62.06	61.38	61.79	343185
2022-12-19	61.85	61.95	61.15	61.49	287919
2022-12-20	61.33	61.83	61.22	61.58	322659
2022-12-21	61.98	62.56	61.98	62.41	369973
2022-12-22	62.04	62.11	60.94	61.57	432363
2022-12-23	61.49	62.03	61.35	62.02	557628
2022-12-27	62.10	62.26	61.78	62.15	302265
2022-12-28	62.20	62.36	61.38	61.42	321802
2022-12-29	61.71	62.26	61.67	62.13	427451
2022-12-30	61.86	61.97	61.43	61.95	287876
2023-01-03	62.15	62.35	61.24	61.70	203120
2023-01-04	61.83	62.43	61.64	62.07	532462
2023-01-05	61.81	61.89	61.45	61.60	957822
2023-01-06	62.12	63.15	61.98	62.96	230935
2023-01-09	63.23	63.45	62.55	62.59	308485
2023-01-10	62.60	62.85	62.29	62.83	144497
2023-01-11	63.07	63.34	62.80	63.33	276957
2023-01-12	63.45	63.74	63.03	63.49	372473
2023-01-13	63.05	63.71	62.98	63.62	168510
2023-01-17	63.58	63.82	63.32	63.40	269621
2023-01-18	63.46	63.53	62.18	62.20	223033
2023-01-19	61.87	62.17	61.68	61.82	217945
2023-01-20	62.01	62.63	61.70	62.63	159810
2023-01-23	62.69	63.41	62.63	63.03	211967
2023-01-24	62.85	63.15	62.57	63.03	151566
2023-01-25	62.59	63.12	62.31	63.12	182130
2023-01-26	63.36	63.56	62.96	63.54	250271
2023-01-27	63.43	63.71	63.22	63.36	168498
2023-01-30	63.08	63.38	62.75	62.80	299998
2023-01-31	62.86	63.60	62.72	63.60	128704
2023-02-01	63.31	64.25	62.86	63.81	185061
2023-02-02	63.98	64.06	63.55	63.90	206411
2023-02-03	63.58	63.88	63.37	63.56	393841
2023-02-06	63.24	63.42	63.05	63.31	141000
2023-02-07	63.15	64.02	62.96	63.83	437372
2023-02-08	63.69	63.77	63.30	63.35	528855
2023-02-09	63.76	63.85	62.80	62.91	198576
2023-02-10	62.89	63.58	62.89	63.54	111911
2023-02-13	63.58	64.16	63.58	64.16	138333
2023-02-14	64.01	64.29	63.48	63.89	120779
2023-02-15	63.53	63.86	63.40	63.86	81922
2023-02-16	63.25	63.76	63.14	63.29	98796
2023-02-17	63.06	63.29	62.80	63.25	101705
2023-02-21	62.68	62.86	62.14	62.10	260058
2023-02-22	62.12	62.32	61.71	61.89	120751
2023-02-23	62.34	62.41	61.66	62.20	128524
2023-02-24	61.62	61.89	61.36	61.76	82970
2023-02-27	62.23	62.39	61.72	61.83	89847
2023-02-28	61.79	61.86	61.48	61.49	61251
2023-03-01	61.36	61.49	61.14	61.31	253065
2023-03-02	61.06	61.84	61.04	61.73	125315
2023-03-03	61.87	62.56	61.79	62.47	290649
2023-03-06	62.53	62.84	62.50	62.58	285109
2023-03-07	62.56	62.56	61.45	61.53	148361
2023-03-08	61.56	61.69	61.20	61.50	101682
2023-03-09	61.65	61.80	60.29	60.45	151734
2023-03-10	60.30	60.75	59.51	59.71	1855221
2023-03-13	59.06	60.21	58.90	59.41	1179893
2023-03-14	60.21	60.43	59.47	60.12	105616
2023-03-15	59.20	59.56	58.78	59.51	188131
2023-03-16	59.12	60.20	58.93	60.18	216116
2023-03-17	59.99	59.99	59.15	59.37	186736
2023-03-20	59.54	60.15	59.54	60.08	220533
2023-03-21	60.70	60.73	60.27	60.62	495903
2023-03-22	60.65	60.88	59.53	59.53	107919
2023-03-23	59.86	60.28	59.05	59.37	126988
2023-03-24	59.06	59.94	58.89	59.72	206321
2023-03-27	60.19	60.33	59.89	60.08	90576
2023-03-28	59.94	60.27	59.92	60.12	117079
2023-03-29	60.69	60.90	60.58	60.86	266029
2023-03-30	61.28	61.31	60.91	61.16	180928
2023-03-31	61.37	61.89	61.35	61.86	89297
2023-04-03	62.01	62.43	61.97	62.33	115164
2023-04-04	62.39	62.41	61.72	61.90	85995
2023-04-05	61.86	62.19	61.86	62.16	187626
2023-04-06	62.19	62.34	62.04	62.24	86406
2023-04-10	62.01	62.36	61.94	62.36	83693
2023-04-11	62.49	62.72	62.42	62.51	105520
2023-04-12	62.79	62.84	62.29	62.39	70619
2023-04-13	62.48	62.92	62.31	62.87	58144
2023-04-14	62.87	63.17	62.48	62.79	104652
2023-04-17	62.81	63.04	62.66	63.03	93298
2023-04-18	63.18	63.24	62.89	63.10	93158
2023-04-19	62.90	63.15	62.85	63.08	90641
2023-04-20	62.67	62.87	62.51	62.71	109718
2023-04-21	62.86	62.86	62.51	62.66	242437
2023-04-24	62.61	62.80	62.60	62.79	143981
2023-04-25	62.53	62.61	62.02	62.02	107159
2023-04-26	61.96	61.96	61.35	61.45	122773
2023-04-27	61.58	62.24	61.47	62.20	66263
2023-04-28	62.07	62.76	62.02	62.76	96754
2023-05-01	62.72	63.02	62.71	62.71	91919
2023-05-02	62.53	62.53	61.32	61.77	97600
2023-05-03	61.80	61.94	61.20	61.21	228483
2023-05-04	61.01	61.10	60.52	60.75	133696
2023-05-05	61.33	61.99	61.33	61.86	146176
2023-05-08	61.94	61.94	61.66	61.74	81549
2023-05-09	61.44	61.65	61.40	61.50	144757
2023-05-10	61.87	61.87	60.99	61.51	107107
2023-05-11	61.25	61.25	60.87	61.19	121678
2023-05-12	61.35	61.43	60.84	61.20	84282
2023-05-15	61.29	61.40	61.00	61.33	75048
2023-05-16	61.16	61.18	60.55	60.57	97350
2023-05-17	60.87	61.32	60.62	61.23	106564
2023-05-18	61.07	61.56	60.96	61.49	267711
2023-05-19	61.61	61.83	61.34	61.47	177326
2023-05-22	61.51	61.74	61.20	61.37	359141
2023-05-23	61.27	61.55	61.01	60.86	171357
2023-05-24	60.74	60.74	60.30	60.35	265133
2023-05-25	60.42	60.56	60.04	60.41	338683
2023-05-26	60.47	60.95	60.47	60.83	284996
2023-05-30	60.87	60.94	60.50	60.66	226768
2023-05-31	60.40	60.56	60.19	60.39	169805
2023-06-01	60.42	60.90	60.14	60.74	138264
2023-06-02	61.13	61.95	61.12	61.82	175771
2023-06-05	62.00	62.05	61.57	61.82	143214
2023-06-06	61.58	61.76	61.47	61.70	120418
2023-06-07	61.72	62.14	61.67	62.07	114620
2023-06-08	62.10	62.36	61.92	62.28	167439
2023-06-09	62.29	62.53	62.21	62.24	132331
2023-06-12	62.27	62.50	62.15	62.50	94726
2023-06-13	62.66	62.97	62.62	62.85	242597
2023-06-14	62.96	63.10	62.46	62.79	121294
2023-06-15	62.80	63.66	62.80	63.54	161032
2023-06-16	63.73	63.86	63.42	63.43	110131
2023-06-20	63.18	63.21	62.80	62.87	98233
2023-06-21	62.76	63.07	62.52	62.82	159786
2023-06-22	62.72	62.78	62.56	62.72	94109
2023-06-23	62.41	62.55	62.13	62.06	107979
2023-06-26	62.01	62.39	62.01	62.25	82988
2023-06-27	62.32	62.76	62.23	62.67	63730
2023-06-28	62.61	62.64	62.31	62.55	294330
2023-06-29	62.59	63.03	62.49	63.03	110662
2023-06-30	63.34	63.70	63.34	63.60	95825
2023-07-03	63.50	63.82	63.49	63.77	86260
2023-07-05	63.46	63.74	63.45	63.58	215183
2023-07-06	63.06	63.11	62.70	62.98	338146
2023-07-07	62.81	63.35	62.74	62.80	120590
2023-07-10	62.77	63.17	62.77	63.06	86942
2023-07-11	63.24	63.63	63.13	63.57	53927
2023-07-12	64.01	64.13	63.82	63.87	150061
2023-07-13	63.99	64.19	63.90	64.08	285117
2023-07-14	64.20	64.20	63.82	63.91	277668
2023-07-17	63.76	64.05	63.65	63.90	105057
2023-07-18	63.88	64.47	63.88	64.37	200891
2023-07-19	64.50	64.85	64.50	64.76	119768
2023-07-20	64.80	65.17	64.80	65.11	403459
2023-07-21	65.34	65.44	65.15	65.27	71803
2023-07-24	65.38	65.77	65.38	65.55	122956
2023-07-25	65.43	65.69	65.38	65.50	83576
2023-07-26	65.37	65.65	65.28	65.50	83853
2023-07-27	65.72	65.82	65.00	65.08	262535
2023-07-28	65.46	65.54	65.17	65.41	141789
2023-07-31	65.50	65.63	65.30	65.53	91140
2023-08-01	65.39	65.54	65.14	65.28	100212
2023-08-02	64.94	65.06	64.69	64.76	119594
2023-08-03	64.58	64.79	64.41	64.57	131672
2023-08-04	64.70	64.91	64.09	64.16	114227
2023-08-07	64.34	64.64	64.34	64.64	56463
2023-08-08	64.30	64.52	63.92	64.49	131133
2023-08-09	64.51	64.69	64.25	64.31	98998
2023-08-10	64.61	65.01	64.17	64.27	71617
2023-08-11	64.12	64.52	64.08	64.46	71717
2023-08-14	64.39	64.53	64.29	64.53	65798
2023-08-15	64.17	64.20	63.67	63.76	83712
2023-08-16	63.73	63.96	63.38	63.38	77122
2023-08-17	63.60	63.79	63.17	63.20	389210
2023-08-18	62.91	63.51	62.91	63.36	89821
2023-08-21	63.39	63.54	63.00	63.39	62632
2023-08-22	63.54	63.54	63.02	63.04	70134
2023-08-23	63.15	63.51	63.13	63.45	66292
2023-08-24	63.47	63.91	62.94	62.81	110515
2023-08-25	63.06	63.39	62.72	63.19	100879
2023-08-28	63.40	63.68	63.33	63.52	69343
2023-08-29	63.58	64.15	63.56	64.12	164211
2023-08-30	64.23	64.43	64.12	64.29	131543
2023-08-31	64.39	64.40	64.05	64.05	110379
2023-09-01	64.41	64.50	64.04	64.22	53625
2023-09-05	64.22	64.31	63.79	63.81	87202
2023-09-06	63.70	63.70	63.15	63.46	88193
2023-09-07	63.24	63.52	63.17	63.37	152896
2023-09-08	63.39	63.67	63.39	63.57	73082
2023-09-11	63.82	63.92	63.59	63.67	58429
2023-09-12	63.61	63.95	63.49	63.67	89100
2023-09-13	63.71	63.89	63.54	63.65	147358
2023-09-14	64.02	64.42	64.02	64.35	79334
2023-09-15	64.07	64.25	63.71	63.74	92263
2023-09-18	63.74	63.93	63.60	63.78	50865
2023-09-19	63.73	63.78	63.34	63.61	53347
2023-09-20	63.78	63.98	63.35	63.35	104150
2023-09-21	63.03	63.13	62.43	62.43	89001
2023-09-22	62.54	62.67	62.25	62.11	193653
2023-09-25	61.94	62.30	61.91	62.30	93905
2023-09-26	61.88	61.99	61.42	61.49	106684
2023-09-27	61.68	61.75	61.05	61.47	334637
2023-09-28	61.51	61.90	61.44	61.75	126746
2023-09-29	62.10	62.10	61.26	61.49	122020
2023-10-02	61.29	61.34	60.64	61.03	155920
2023-10-03	60.73	60.89	60.23	60.46	214282
2023-10-04	60.41	60.54	59.98	60.50	170846
2023-10-05	60.33	60.46	60.06	60.35	180617
2023-10-06	60.10	61.11	59.78	60.82	179951
2023-10-09	60.81	61.47	60.79	61.41	136113
2023-10-10	61.57	62.05	61.49	61.71	106332
2023-10-11	61.84	61.84	61.43	61.80	151995
2023-10-12	61.93	61.93	61.14	61.48	174074
2023-10-13	61.76	62.01	61.36	61.58	94787
2023-10-16	61.83	62.30	61.79	62.10	151699
2023-10-17	61.82	62.47	61.82	62.23	200773
2023-10-18	62.08	62.21	61.58	61.69	122228
2023-10-19	61.70	62.00	61.13	61.19	160555
2023-10-20	61.12	61.25	60.62	60.63	163697
2023-10-23	60.38	60.69	60.17	60.18	113761
2023-10-24	60.44	60.67	60.27	60.42	86777
2023-10-25	60.34	60.49	60.08	60.16	125253
2023-10-26	60.01	60.22	59.64	59.71	266206
2023-10-27	59.65	59.65	58.71	58.89	291345
2023-10-30	59.24	59.64	59.11	59.55	157287
2023-10-31	59.65	59.93	59.38	59.89	212292
2023-11-01	59.99	60.38	59.89	60.23	197558
2023-11-02	60.57	61.49	60.57	61.45	143101
2023-11-03	61.86	62.12	61.84	61.89	158218
2023-11-06	61.93	62.02	61.66	61.82	176513
2023-11-07	61.66	61.78	61.53	61.68	100057
2023-11-08	61.74	61.82	61.41	61.62	93127
2023-11-09	61.76	61.76	61.05	61.06	139546
2023-11-10	61.37	61.83	61.10	61.81	131598
2023-11-13	61.58	61.84	61.50	61.69	190099
2023-11-14	62.39	63.01	62.39	62.83	210809
2023-11-15	62.92	63.22	62.92	63.02	125815
2023-11-16	62.87	63.00	62.63	62.90	119129
2023-11-17	63.06	63.18	62.89	63.09	84637
2023-11-20	62.97	63.51	62.97	63.38	101354
2023-11-21	63.25	63.29	63.09	63.23	67245
2023-11-22	63.33	63.48	63.27	63.31	105721
2023-11-24	63.31	63.52	63.31	63.48	57865
2023-11-27	63.35	63.43	63.23	63.27	97316
2023-11-28	63.27	63.57	63.18	63.31	242742
2023-11-29	63.61	63.71	63.28	63.32	102066
2023-11-30	63.45	63.83	63.35	63.77	184135
2023-12-01	63.70	64.34	63.70	64.29	102076
2023-12-04	63.96	64.33	63.96	64.25	165719
2023-12-05	64.08	64.15	63.95	64.02	231189
2023-12-06	64.16	64.24	63.78	63.82	149040
2023-12-07	64.00	64.12	63.88	64.02	114295
2023-12-08	64.03	64.37	63.94	64.24	146432
2023-12-11	64.33	64.70	64.33	64.68	150866
2023-12-12	64.60	64.81	64.37	64.76	70526
2023-12-13	64.75	65.84	64.67	65.84	103022
2023-12-14	66.23	66.53	66.11	66.26	376495
2023-12-15	66.11	66.16	65.86	65.99	139463
2023-12-18	66.21	66.36	66.15	66.17	155025
2023-12-19	66.24	66.55	66.22	66.53	126487
2023-12-20	66.36	66.55	65.52	65.52	132023
2023-12-21	65.88	66.06	65.53	65.79	145825
2023-12-22	65.93	66.28	65.80	65.99	118985
2023-12-26	66.03	66.46	66.03	66.32	44403
2023-12-27	66.27	66.49	66.20	66.40	301420
2023-12-28	66.43	66.58	66.42	66.50	170815
2023-12-29	66.48	66.54	66.16	66.38	91488
2024-01-02	66.07	66.76	66.07	66.63	262072
2024-01-03	66.49	66.57	66.20	66.27	110401
2024-01-04	66.30	66.66	66.17	66.19	120425
2024-01-05	66.16	66.57	66.01	66.25	172058
2024-01-08	66.13	66.80	66.08	66.77	91440
2024-01-09	66.47	66.57	66.29	66.47	190830
2024-01-10	66.46	66.72	66.36	66.64	357761
2024-01-11	66.62	66.71	66.07	66.50	117541
2024-01-12	66.70	66.86	66.40	66.62	115743
2024-01-16	66.41	66.44	66.03	66.21	132932
2024-01-17	65.81	66.11	65.62	65.84	165367
2024-01-18	65.98	66.24	65.66	66.16	1038403
2024-01-19	66.29	66.91	66.10	66.79	142195
2024-01-22	66.91	67.11	66.83	66.92	188912
2024-01-23	66.91	67.14	66.88	67.10	161289
2024-01-24	67.37	67.37	66.92	66.89	128000
2024-01-25	67.29	67.50	67.16	67.49	481816
2024-01-26	67.46	67.59	67.31	67.43	99475
2024-01-29	67.41	67.72	67.30	67.69	82076
2024-01-30	67.60	67.98	67.60	67.92	192442
2024-01-31	67.92	67.98	67.18	67.18	156297
2024-02-01	67.23	67.86	67.08	67.86	222612
2024-02-02	67.64	68.18	67.46	67.89	107540
2024-02-05	67.70	67.76	67.31	67.53	135449
2024-02-06	67.63	67.81	67.56	67.77	221407
2024-02-07	68.07	68.15	67.86	68.09	64955
2024-02-08	68.05	68.15	67.89	68.12	154376
2024-02-09	68.12	68.20	67.95	68.15	253978
2024-02-12	68.22	68.58	68.18	68.40	89614
2024-02-13	67.82	67.95	67.10	67.55	140355
2024-02-14	67.78	67.92	67.47	67.89	118515
2024-02-15	67.98	68.63	67.98	68.56	143923
2024-02-16	68.48	68.80	68.32	68.41	197408
2024-02-20	68.29	68.50	68.18	68.28	99495
2024-02-21	68.29	68.62	68.15	68.62	132921
2024-02-22	68.99	69.57	68.89	69.35	187340
2024-02-23	69.45	69.71	69.45	69.52	122757
2024-02-26	69.47	69.59	69.22	69.27	80892
2024-02-27	69.35	69.35	69.16	69.34	113888
2024-02-28	69.22	69.43	69.14	69.33	79136
2024-02-29	69.54	69.61	69.27	69.45	89796
2024-03-01	69.49	69.93	69.36	69.88	107293
2024-03-04	69.84	70.23	69.81	70.05	107019
2024-03-05	69.98	70.20	69.52	69.76	97351
2024-03-06	70.18	70.42	69.96	70.13	75334
2024-03-07	70.52	70.70	70.45	70.53	78629
2024-03-08	70.60	70.75	70.29	70.33	111892
2024-03-11	70.15	70.51	70.01	70.47	96452
2024-03-12	70.69	71.00	70.48	70.89	134886
2024-03-13	70.97	71.08	70.71	70.90	157524
2024-03-14	70.95	70.95	70.22	70.59	82368
2024-03-15	70.35	70.58	70.25	70.40	103697
2024-03-18	70.66	70.77	70.53	70.62	92393
2024-03-19	70.55	70.99	70.55	70.97	96698
2024-03-20	70.96	71.50	70.83	71.48	98673
2024-03-21	71.75	72.13	71.75	71.72	78374
2024-03-22	71.81	71.83	71.45	71.45	47244
2024-03-25	71.42	71.52	71.25	71.28	113617
2024-03-26	71.38	71.42	71.07	71.07	201720
2024-03-27	71.48	72.00	71.47	72.00	108384
2024-03-28	72.08	72.30	72.02	72.19	161164
2024-04-01	72.20	72.20	71.70	71.77	71992
2024-04-02	71.39	71.48	71.22	71.42	97701
2024-04-03	71.36	71.53	71.17	71.32	57260
2024-04-04	71.80	71.83	70.51	70.56	105780
2024-04-05	70.60	71.29	70.57	71.05	129726
2024-04-08	71.05	71.23	71.03	71.09	52250
2024-04-09	71.26	71.34	70.60	71.26	103562
2024-04-10	70.59	70.66	70.10	70.45	253651
2024-04-11	70.56	70.77	70.00	70.49	94355
2024-04-12	70.13	70.17	69.35	69.51	101822
2024-04-15	70.15	70.24	68.95	69.04	124696
2024-04-16	69.15	69.15	68.67	68.76	124090
2024-04-17	69.01	69.12	68.49	68.68	70813
2024-04-18	68.94	69.15	68.56	68.69	196306
2024-04-19	68.78	69.13	68.77	68.91	145342
2024-04-22	69.19	69.91	69.00	69.54	78134
2024-04-23	69.71	70.20	69.71	69.99	79121
2024-04-24	69.89	70.14	69.70	70.09	89233
2024-04-25	69.64	69.94	69.31	69.84	64210
2024-04-26	69.75	70.03	69.66	69.80	100800
2024-04-29	69.97	70.13	69.77	70.13	130977
2024-04-30	69.89	69.89	69.19	69.19	86341
2024-05-01	69.04	69.70	68.84	68.87	139338
2024-05-02	69.38	69.43	68.82	69.31	120115
2024-05-03	69.96	69.97	69.52	69.85	194852
2024-05-06	70.08	70.30	70.02	70.28	79269
2024-05-07	70.48	70.64	70.45	70.51	74371
2024-05-08	70.35	70.73	70.35	70.68	87075
2024-05-09	70.67	71.19	70.67	71.16	153787
2024-05-10	71.36	71.49	71.29	71.38	378104
2024-05-13	71.67	71.70	71.33	71.35	105309
2024-05-14	71.51	71.70	71.29	71.62	60619
2024-05-15	71.90	72.43	71.90	72.39	66673
2024-05-16	72.43	72.59	72.32	72.32	182537
2024-05-17	72.45	72.50	72.26	72.50	154895
2024-05-20	72.47	72.58	72.16	72.17	110079
2024-05-21	72.14	72.37	72.14	72.33	65613
2024-05-22	72.22	72.35	71.89	72.06	59399
2024-05-23	72.21	72.21	71.26	71.16	68143
2024-05-24	71.49	71.58	71.30	71.40	202923
2024-05-28	71.51	71.51	70.90	71.13	69719
2024-05-29	70.58	70.65	70.45	70.47	76695
2024-05-30	70.53	70.77	70.46	70.66	187744
2024-05-31	70.82	71.66	70.55	71.52	135844
2024-06-03	71.67	71.67	70.86	71.40	104277
2024-06-04	71.20	71.61	71.10	71.52	60668
2024-06-05	71.68	71.93	71.43	71.92	79867
2024-06-06	71.93	72.04	71.72	71.94	158963
2024-06-07	71.75	72.22	71.71	71.83	75083
2024-06-10	71.79	72.04	71.70	72.02	66881
2024-06-11	71.73	71.94	71.40	71.93	107047
2024-06-12	72.57	72.57	72.00	72.12	98757
2024-06-13	72.36	72.44	71.99	72.38	104487
2024-06-14	72.09	72.37	71.90	72.37	48048
2024-06-17	72.25	73.01	72.22	72.92	44256
2024-06-18	72.97	73.23	72.97	73.13	74333
2024-06-20	73.15	73.32	73.03	73.21	109613
2024-06-21	73.12	73.18	72.94	73.00	55602
2024-06-24	73.06	73.58	73.06	73.15	58247
2024-06-25	73.16	73.16	72.58	72.85	781130
2024-06-26	72.69	72.81	72.50	72.67	94522
2024-06-27	72.77	72.77	72.37	72.68	141858
2024-06-28	72.84	73.15	72.51	72.75	80727
2024-07-01	72.96	73.14	72.53	72.69	66944
2024-07-02	72.53	72.98	72.53	72.98	67503
2024-07-03	72.96	73.15	72.96	73.07	33236
2024-07-05	73.09	73.25	72.87	73.22	36804
2024-07-08	73.27	73.48	73.14	73.25	77528
2024-07-09	73.33	73.56	73.22	73.31	72543
2024-07-10	73.49	74.04	73.40	74.02	58047
2024-07-11	74.02	74.32	73.98	74.08	202522
2024-07-12	74.25	74.91	74.24	74.47	82001
2024-07-15	74.76	75.04	74.63	74.82	285012
2024-07-16	74.90	75.57	74.89	75.53	94061
2024-07-17	75.10	75.75	75.10	75.56	112968
2024-07-18	75.51	75.91	74.85	75.01	94174
2024-07-19	74.95	75.05	74.46	74.52	57394
2024-07-22	74.81	74.97	74.57	74.96	66030
2024-07-23	74.80	74.94	74.59	74.61	104354
2024-07-24	74.33	74.45	73.83	73.91	111924
2024-07-25	74.00	74.77	73.94	73.91	155692
2024-07-26	74.27	74.98	74.25	74.74	146310
2024-07-29	74.86	74.86	74.44	74.67	67704
2024-07-30	74.75	74.94	74.39	74.71	74386
2024-07-31	75.30	75.63	75.04	75.22	73148
2024-08-01	75.38	75.57	74.21	74.61	101858
2024-08-02	74.01	74.34	73.10	73.71	100194
2024-08-05	71.86	72.47	71.65	71.86	155116
2024-08-06	72.01	73.34	72.01	72.40	85370
2024-08-07	73.06	73.50	72.06	72.13	68008
2024-08-08	72.63	73.47	72.63	73.42	74798
2024-08-09	73.25	73.75	73.04	73.58	62123
2024-08-12	73.74	73.74	73.28	73.45	48950
2024-08-13	73.72	74.30	73.65	74.29	53007
2024-08-14	74.35	74.83	74.33	74.70	62679
2024-08-15	75.43	75.63	75.20	75.61	184811
2024-08-16	75.38	75.84	75.38	75.79	64028
2024-08-19	75.84	76.33	75.84	76.33	79216
2024-08-20	76.24	76.28	76.04	76.16	77900
2024-08-21	76.33	76.48	76.13	76.38	77117
2024-08-22	76.58	76.68	75.96	76.23	87206
2024-08-23	76.50	77.02	76.42	76.94	82220
2024-08-26	77.06	77.28	76.89	76.93	61129
2024-08-27	76.81	76.98	76.76	76.97	79150
2024-08-28	76.88	77.11	76.38	76.76	86829
2024-08-29	77.09	77.30	76.62	76.91	274695
2024-08-30	77.05	77.59	76.73	77.54	61963
2024-09-03	77.16	77.17	76.34	76.58	60786
2024-09-04	76.51	76.85	76.31	76.54	71003
2024-09-05	76.65	76.65	75.80	76.11	107950
2024-09-06	76.10	76.23	75.02	75.11	88626
2024-09-09	75.55	76.13	75.47	75.91	52625
2024-09-10	76.19	76.19	75.42	76.01	80504
2024-09-11	75.88	76.22	74.66	76.15	166341
2024-09-12	76.20	76.61	75.89	76.60	93671
2024-09-13	76.87	77.18	76.82	77.08	134854
2024-09-16	77.23	77.52	77.17	77.49	31091
2024-09-17	77.58	77.83	77.19	77.41	63874
2024-09-18	77.45	78.02	77.14	77.23	61790
2024-09-19	78.18	78.24	77.74	77.99	56561
2024-09-20	77.85	78.06	77.70	78.03	135809
2024-09-23	78.12	78.28	78.01	78.27	103626
2024-09-24	78.32	78.39	78.15	78.14	163799
2024-09-25	78.25	78.25	77.72	77.81	65146
2024-09-26	78.05	78.20	77.88	78.02	255755
2024-09-27	78.27	78.53	78.16	78.22	110905
2024-09-30	78.18	78.63	77.87	78.56	98294
2024-10-01	78.50	78.50	77.99	78.21	81065
2024-10-02	78.15	78.37	77.93	78.28	67558
2024-10-03	78.06	78.24	77.82	78.09	63372
2024-10-04	78.45	78.65	78.04	78.64	52397
2024-10-07	78.47	78.58	77.96	78.14	94312
2024-10-08	78.30	78.50	78.08	78.41	46830
2024-10-09	78.43	79.13	78.43	79.06	85728
2024-10-10	78.94	79.03	78.67	78.81	99295
2024-10-11	79.08	79.64	79.08	79.53	283371
2024-10-14	79.61	80.23	79.60	80.14	63951
2024-10-15	80.12	80.32	79.69	79.77	103259
2024-10-16	79.81	80.30	79.79	80.22	97677
2024-10-17	80.56	80.56	80.22	80.27	102853
2024-10-18	80.23	80.45	80.11	80.39	73139
2024-10-21	80.22	80.32	79.64	79.79	80072
2024-10-22	79.58	80.06	79.53	79.96	72370
2024-10-23	79.66	79.83	79.21	79.59	102707
2024-10-24	79.61	79.61	79.17	79.49	128478
2024-10-25	79.82	79.82	78.95	78.93	75527
2024-10-28	79.21	79.33	79.14	79.22	59860
2024-10-29	79.09	79.27	78.86	78.96	237056
2024-10-30	78.92	79.30	78.88	78.94	82784
2024-10-31	78.75	78.83	78.24	78.25	63834
2024-11-01	78.51	78.87	78.14	78.20	89925
2024-11-04	78.21	78.38	77.83	78.07	48929
2024-11-05	78.15	78.91	78.15	78.91	119684
2024-11-06	80.71	80.77	80.17	80.65	94276
2024-11-07	80.83	80.83	80.51	80.69	172447
2024-11-08	80.82	81.39	80.76	81.20	82954
2024-11-11	81.24	81.37	81.06	81.12	66197
2024-11-12	81.13	81.17	80.50	80.66	123686
2024-11-13	80.68	80.88	80.56	80.72	78560
2024-11-14	80.85	80.85	80.27	80.34	84146
2024-11-15	80.08	80.19	79.68	79.80	161128
2024-11-18	79.83	80.25	79.80	80.18	69132
2024-11-19	79.78	80.20	79.53	80.04	97131
2024-11-20	80.02	80.11	79.54	80.08	474962
2024-11-21	80.37	81.05	80.02	80.87	145209
2024-11-22	81.03	81.43	81.03	81.25	69309
2024-11-25	81.68	81.93	81.36	81.59	81240
2024-11-26	81.69	81.99	81.45	81.88	232178
2024-11-27	81.98	82.10	81.74	81.83	150562
2024-11-29	81.94	82.26	81.92	82.11	35846
2024-12-02	82.04	82.12	81.61	81.80	315420
2024-12-03	81.88	81.98	81.55	81.59	104780
2024-12-04	81.66	81.66	81.20	81.43	82049
2024-12-05	81.47	81.70	81.46	81.46	97262
2024-12-06	81.49	81.64	81.32	81.40	96998
2024-12-09	81.42	81.42	80.79	80.85	76597
2024-12-10	80.86	80.86	80.43	80.53	114888
2024-12-11	80.77	80.80	80.50	80.53	771727
2024-12-12	80.57	80.62	80.26	80.26	339496
2024-12-13	80.30	80.30	79.96	80.04	164109
2024-12-16	80.08	80.09	79.57	79.65	122350
2024-12-17	79.25	79.53	79.17	79.33	110825
2024-12-18	79.29	79.53	77.38	77.38	128103
2024-12-19	77.86	78.09	77.22	77.23	527115
2024-12-20	77.05	78.56	77.03	78.13	288452
2024-12-23	77.93	78.47	77.62	78.39	226264
2024-12-24	78.42	79.05	78.35	78.87	214451
2024-12-26	78.61	78.98	78.61	78.91	150352
2024-12-27	78.57	78.82	78.02	78.38	314401
2024-12-30	77.79	77.93	77.22	77.67	361613
2024-12-31	77.89	78.04	77.46	77.79	284463
2025-01-02	78.14	78.30	77.24	77.66	404459
2025-01-03	77.97	78.34	77.75	78.24	127338
2025-01-06	78.49	78.78	77.94	78.05	134776
2025-01-07	78.34	78.47	77.62	77.85	240643
2025-01-08	77.73	77.95	77.37	77.95	138112
2025-01-10	77.57	77.60	76.67	76.77	225378
2025-01-13	76.50	77.30	76.50	77.25	266753
2025-01-14	77.49	77.67	77.02	77.67	170663
2025-01-15	78.59	78.78	78.38	78.63	300324
2025-01-16	78.54	79.04	78.45	78.93	134321
2025-01-17	79.34	79.59	79.22	79.44	150515
2025-01-21	79.71	80.12	79.71	80.12	468575
2025-01-22	80.18	80.18	79.81	79.81	275584
2025-01-23	79.89	80.40	79.89	80.40	296389
2025-01-24	80.24	80.55	80.17	80.35	146168
2025-01-27	79.82	80.70	79.82	80.62	203831
2025-01-28	80.61	80.68	80.27	80.40	103540
2025-01-29	80.42	80.74	80.09	80.28	122783
2025-01-30	80.60	80.97	80.37	80.83	280163
2025-01-31	80.92	81.05	80.24	80.32	332222
2025-02-03	79.32	80.43	79.25	80.17	191299
2025-02-04	79.96	80.36	79.83	80.27	115580
2025-02-05	80.35	80.78	80.04	80.77	141633
2025-02-06	81.06	81.11	80.54	80.92	709137
2025-02-07	81.11	81.20	80.46	80.46	122035
2025-02-10	80.80	80.84	80.49	80.81	152510
2025-02-11	80.66	81.33	80.62	81.29	297285
2025-02-12	80.63	81.11	80.55	80.91	150863
2025-02-13	81.07	81.63	80.98	81.60	1139801
2025-02-14	81.65	81.85	81.42	81.44	353313
2025-02-18	81.48	81.84	81.42	81.84	125283
2025-02-19	81.77	82.22	81.68	82.22	261563
2025-02-20	82.01	82.12	81.65	82.11	607180
2025-02-21	82.07	82.10	81.45	81.51	156092
2025-02-24	81.68	81.89	81.43	81.40	213153
2025-02-25	81.53	81.71	81.15	81.52	139790
2025-02-26	81.53	81.65	80.91	81.07	101486
2025-02-27	81.23	81.63	80.70	80.75	263820
2025-02-28	80.98	81.97	80.59	81.91	222870
2025-03-03	81.96	82.33	80.88	81.33	193871
2025-03-04	80.87	80.91	79.74	79.89	182181
2025-03-05	79.65	80.56	79.33	80.30	136474
2025-03-06	79.67	80.06	79.18	79.63	256878
2025-03-07	79.49	80.43	79.43	80.20	99786
2025-03-10	79.46	80.14	78.64	79.18	201411
2025-03-11	78.97	79.02	77.74	78.05	226883
2025-03-12	78.26	78.30	77.34	77.74	259799
2025-03-13	77.76	77.95	76.94	77.14	169195
2025-03-14	77.42	78.40	77.28	78.29	188131
2025-03-17	78.16	79.38	78.16	79.11	130837
2025-03-18	78.99	79.05	78.48	78.68	166968
2025-03-19	78.86	79.53	78.71	79.24	184309
2025-03-20	78.80	79.51	78.80	79.10	478076
2025-03-21	78.65	78.92	78.32	78.86	88517
2025-03-24	79.39	79.89	79.39	79.79	76845
2025-03-25	79.91	79.91	79.40	79.41	78584
2025-03-26	79.52	79.90	79.30	79.42	166317
2025-03-27	79.30	79.77	79.20	79.38	192153
2025-03-28	79.32	79.42	78.42	78.54	151592
2025-03-31	78.07	79.65	78.07	79.37	136152
2025-04-01	79.12	79.52	78.60	79.27	191455
2025-04-02	78.73	79.64	78.73	79.51	163152
2025-04-03	77.75	78.17	76.68	76.73	370780
2025-04-04	75.15	75.48	72.24	72.25	718812
2025-04-07	70.35	73.81	69.32	71.69	477580
2025-04-08	73.61	73.90	69.81	70.70	385984
2025-04-09	69.83	75.64	69.61	75.35	591834
2025-04-10	74.25	74.39	71.59	73.34	455066
2025-04-11	73.21	74.92	72.85	74.58	752192
2025-04-14	75.46	75.88	74.93	75.45	563083
2025-04-15	75.62	75.96	75.24	75.30	254328
2025-04-16	74.98	75.34	73.72	74.16	236119
2025-04-17	74.31	75.39	74.31	74.73	150611
2025-04-21	74.16	74.16	72.53	73.30	200060
2025-04-22	73.95	75.06	73.95	74.91	111212
2025-04-23	75.95	76.51	75.11	75.41	174737
2025-04-24	75.37	76.31	75.10	76.07	121175
2025-04-25	75.96	76.08	75.38	76.04	194393
2025-04-28	76.15	76.44	75.70	76.27	165162
2025-04-29	76.05	76.92	76.02	76.69	131316
2025-04-30	76.31	77.10	75.42	76.92	91725
2025-05-01	77.02	77.48	76.85	76.86	360566
2025-05-02	77.74	78.06	77.47	77.92	135960
2025-05-05	77.58	77.93	77.34	77.59	174296
2025-05-06	77.12	77.57	76.90	77.09	148938
2025-05-07	77.23	77.72	77.04	77.40	114292
2025-05-08	77.74	78.30	77.40	77.61	132769
2025-05-09	77.72	77.84	77.35	77.43	259394
2025-05-12	78.97	79.02	78.52	79.00	223021
2025-05-13	78.93	79.13	78.75	78.75	269112
2025-05-14	78.71	78.72	78.30	78.46	151841
2025-05-15	78.46	79.57	78.46	79.52	265013
2025-05-16	79.59	80.13	79.45	80.13	132673
2025-05-19	79.62	80.32	79.62	80.26	184651
2025-05-20	80.01	80.28	79.83	80.08	238984
2025-05-21	79.66	79.76	78.74	78.75	379493
2025-05-22	78.69	79.01	78.29	78.56	370242
2025-05-23	77.96	78.66	77.95	78.36	322266
2025-05-27	79.00	79.58	78.82	79.55	131590
2025-05-28	79.63	79.67	78.93	78.98	184499
2025-05-29	79.38	79.44	78.75	79.41	162075
2025-05-30	79.23	79.77	78.93	79.58	191601
2025-06-02	79.37	79.85	78.90	79.85	162418
2025-06-03	79.65	80.19	79.53	80.14	165528
2025-06-04	80.24	80.30	79.80	79.80	136034
2025-06-05	80.06	80.06	79.52	79.66	175614
2025-06-06	80.30	80.59	80.17	80.46	153834
2025-06-09	80.56	80.67	80.23	80.39	188872
2025-06-10	80.40	80.90	80.40	80.82	145742
2025-06-11	80.90	80.90	80.45	80.68	196431
2025-06-12	80.65	81.10	80.43	81.10	164221
2025-06-13	80.68	80.94	80.22	80.40	323584
2025-06-16	80.68	81.10	80.55	80.72	112454
2025-06-17	80.40	80.60	80.08	80.14	138680
2025-06-18	80.23	80.56	80.09	80.17	127563
2025-06-20	80.43	80.62	80.10	80.25	168778
2025-06-23	80.43	80.86	80.02	80.79	255049
2025-06-24	81.10	81.49	81.02	81.09	108048
2025-06-25	81.03	81.03	80.76	80.83	185434
2025-06-26	81.07	81.40	81.02	81.33	177508
2025-06-27	81.50	81.93	81.34	81.66	129160
2025-06-30	81.80	82.24	81.69	82.14	98961
2025-07-01	82.13	82.88	82.10	82.75	180468
2025-07-02	82.70	83.01	82.58	83.01	371578
2025-07-03	83.10	83.60	83.10	83.44	74410
2025-07-07	83.38	83.40	82.61	83.00	191581
2025-07-08	82.79	83.00	82.72	82.84	233030
2025-07-09	83.06	83.09	82.70	83.03	139880
2025-07-10	83.02	83.64	82.91	83.51	174450
2025-07-11	83.09	83.23	82.81	83.09	105336
2025-07-14	82.98	83.22	82.87	83.22	137559
2025-07-15	83.25	83.30	82.42	82.42	102939
2025-07-16	82.73	82.97	82.18	82.87	125543
2025-07-17	82.84	83.44	82.80	83.33	138149
2025-07-18	83.61	83.61	83.15	83.21	372845
2025-07-21	83.35	83.70	83.20	83.23	111914
2025-07-22	83.19	83.65	83.19	83.62	118233
2025-07-23	83.78	84.18	83.70	84.17	116366
2025-07-24	84.15	84.43	84.07	84.17	105566
2025-07-25	84.28	84.43	84.06	84.25	91283
2025-07-28	84.20	84.21	83.75	83.89	126208
2025-07-29	84.06	84.15	83.88	84.06	115476
2025-07-30	84.11	84.24	83.38	83.75	150084
2025-07-31	83.76	84.03	83.04	83.25	183572
2025-08-01	82.92	82.99	82.22	82.53	150950
2025-08-04	82.74	83.55	82.74	83.49	110552
2025-08-05	83.54	83.70	83.16	83.33	406048
2025-08-06	83.46	83.77	83.29	83.45	244468
2025-08-07	83.93	83.93	83.25	83.51	360104
2025-08-08	83.75	84.17	83.74	84.07	212654

Explore More About DLN

Coins representing dividend payouts and trends

DLN Dividend History

Discover WisdomTree U.S. LargeCap'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

DLN Stock Split History

Discover WisdomTree U.S. LargeCap'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

DLN Historical Prices

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

Web Analytics