DON Historical Prices

Summary

Key Stock Metrics

42.50

(April 9, 2025)

52-Week Low

55.92

(November 25, 2024)

52-Week High

101.67

(October 20, 2017)

All-Time High

50.71

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	50.15	50.22	50.01	50.19	2100
2006-06-19	50.30	50.30	49.73	49.73	3300
2006-06-20	49.83	49.83	49.65	49.65	400
2006-06-21	49.72	50.24	49.72	50.19	4200
2006-06-22	49.90	49.90	49.87	49.87	800
2006-06-23	49.77	50.07	49.77	50.01	2600
2006-06-26	50.10	50.19	50.10	50.11	15700
2006-06-27	50.11	50.11	49.90	49.90	1400
2006-06-28	49.89	49.89	49.85	49.85	300
2006-06-29	50.47	50.91	50.29	50.91	2100
2006-06-30	51.10	51.32	51.09	51.26	6100
2006-07-03	51.32	51.58	51.32	51.58	1900
2006-07-05	51.34	51.40	51.34	51.37	6500
2006-07-06	51.00	51.40	51.00	51.28	4000
2006-07-07	51.29	51.55	51.17	51.17	3700
2006-07-10	51.30	51.61	51.30	51.36	3900
2006-07-11	51.42	51.55	51.12	51.54	4200
2006-07-12	51.49	51.53	51.09	51.12	4400
2006-07-13	50.92	50.92	50.44	50.44	4300
2006-07-14	50.19	50.30	49.92	50.05	14300
2006-07-17	50.12	50.12	50.03	50.05	2600
2006-07-18	50.19	50.19	49.74	49.74	62600
2006-07-19	50.57	51.18	50.57	51.18	104300
2006-07-20	51.30	51.30	50.70	50.70	25200
2006-07-21	50.61	50.61	50.11	50.14	1700
2006-07-24	50.34	50.67	50.34	50.67	1600
2006-07-25	51.25	51.25	51.22	51.22	800
2006-07-26	51.05	51.22	50.90	51.16	24700
2006-07-27	51.26	51.30	50.79	50.79	8500
2006-07-28	51.32	51.51	51.22	51.48	9100
2006-07-31	51.30	51.36	51.25	51.34	4500
2006-08-01	51.05	51.32	51.05	51.32	1800
2006-08-02	51.45	51.57	51.32	51.39	3300
2006-08-03	51.39	51.77	51.39	51.75	1300
2006-08-04	52.15	52.36	51.98	51.98	3400
2006-08-07	51.84	51.84	51.61	51.72	3800
2006-08-08	51.81	51.81	51.81	51.81	1300
2006-08-09	51.76	51.76	51.38	51.39	8800
2006-08-10	50.99	51.25	50.99	51.25	13100
2006-08-11	51.20	51.20	50.78	50.90	3600
2006-08-14	51.30	51.54	51.07	51.07	4600
2006-08-15	51.60	51.71	51.55	51.71	6000
2006-08-16	51.91	52.10	51.90	52.07	7000
2006-08-17	52.10	52.27	52.09	52.15	5500
2006-08-18	52.24	52.24	52.04	52.17	500
2006-08-21	52.16	52.16	52.01	52.09	6800
2006-08-22	52.05	52.26	52.05	52.26	2200
2006-08-23	52.30	52.31	51.76	51.80	7200
2006-08-24	51.93	51.93	51.78	51.85	2400
2006-08-25	51.86	51.86	51.67	51.76	3300
2006-08-28	51.82	52.22	51.82	52.17	6000
2006-08-29	52.17	52.36	52.00	52.32	2700
2006-08-30	52.32	52.43	52.30	52.41	15800
2006-08-31	52.54	52.67	52.54	52.62	3800
2006-09-01	52.63	52.76	52.63	52.66	5500
2006-09-05	52.75	52.85	52.72	52.83	15000
2006-09-06	52.55	52.56	52.32	52.37	18300
2006-09-07	52.25	52.26	52.00	52.07	5600
2006-09-08	52.17	52.35	52.03	52.35	12100
2006-09-11	52.29	52.49	52.04	52.38	7900
2006-09-12	52.40	52.96	52.40	52.96	10600
2006-09-13	52.91	53.23	52.91	53.22	3300
2006-09-14	53.18	53.18	53.04	53.08	5900
2006-09-15	53.30	53.36	53.23	53.34	5100
2006-09-18	53.14	53.24	53.00	53.06	9000
2006-09-19	53.06	53.16	52.81	53.16	7700
2006-09-20	53.23	53.54	53.23	53.39	4400
2006-09-21	53.50	53.50	52.95	53.00	3000
2006-09-22	52.88	52.97	52.67	52.97	11300
2006-09-25	53.08	53.30	52.81	53.30	4700
2006-09-26	53.25	53.54	53.23	53.54	12900
2006-09-27	53.61	53.71	53.60	53.60	3300
2006-09-28	53.80	53.80	53.50	53.68	4100
2006-09-29	53.70	53.71	53.50	53.50	8400
2006-10-02	53.42	53.66	53.32	53.41	15700
2006-10-03	53.34	53.73	53.31	53.56	10300
2006-10-04	53.62	53.86	53.39	53.86	26100
2006-10-05	53.91	54.24	53.86	54.19	8600
2006-10-06	54.04	54.08	53.78	53.95	12000
2006-10-09	53.94	54.29	53.87	54.29	4900
2006-10-10	54.30	54.44	54.08	54.28	12500
2006-10-11	54.18	54.40	54.03	54.19	8000
2006-10-12	54.40	54.76	54.40	54.76	23200
2006-10-13	54.86	54.97	54.86	54.96	4000
2006-10-16	54.96	55.14	54.96	55.14	12300
2006-10-17	55.00	55.05	54.84	54.97	8800
2006-10-18	55.05	55.26	54.93	55.12	6200
2006-10-19	55.00	55.10	54.93	55.03	21700
2006-10-20	54.85	54.95	54.73	54.86	4300
2006-10-23	54.63	55.14	54.63	55.14	7000
2006-10-24	55.00	55.17	55.00	55.16	11400
2006-10-25	55.05	55.36	55.05	55.35	25600
2006-10-26	55.43	55.69	55.23	55.69	15100
2006-10-27	55.50	55.62	55.28	55.28	8400
2006-10-30	55.18	55.56	55.18	55.49	13200
2006-10-31	55.53	55.53	55.24	55.41	22500
2006-11-01	55.52	55.73	55.01	55.08	7200
2006-11-02	54.85	54.93	54.75	54.85	21700
2006-11-03	54.95	54.98	54.33	54.62	5600
2006-11-06	54.80	55.23	54.80	55.15	17400
2006-11-07	55.10	55.36	55.10	55.22	5800
2006-11-08	54.90	55.50	54.90	55.38	10600
2006-11-09	55.25	55.38	55.18	55.21	4400
2006-11-10	55.21	55.38	55.17	55.38	3800
2006-11-13	55.36	55.60	55.36	55.52	8500
2006-11-14	55.55	55.87	55.39	55.87	10400
2006-11-15	55.96	56.15	55.93	56.10	17700
2006-11-16	56.23	56.38	56.20	56.36	21200
2006-11-17	56.29	56.29	56.08	56.27	6500
2006-11-20	56.30	56.72	56.30	56.58	9200
2006-11-21	56.55	56.81	56.55	56.81	7200
2006-11-22	56.98	57.01	56.79	56.96	8000
2006-11-24	56.76	57.06	56.76	57.00	4900
2006-11-27	56.80	56.80	56.09	56.09	44600
2006-11-28	55.90	56.24	55.71	56.20	12700
2006-11-29	56.36	56.81	56.36	56.81	6000
2006-11-30	56.81	57.07	56.66	56.93	8300
2006-12-01	57.05	57.06	56.43	56.87	11700
2006-12-04	57.00	57.58	57.00	57.58	24300
2006-12-05	57.58	57.69	57.56	57.62	4500
2006-12-06	57.56	57.70	57.45	57.54	7800
2006-12-07	57.54	57.60	57.33	57.33	4900
2006-12-08	57.30	57.43	57.21	57.32	11900
2006-12-11	57.28	57.40	57.28	57.37	4800
2006-12-12	57.38	57.41	57.11	57.33	8600
2006-12-13	57.44	57.50	57.26	57.30	6700
2006-12-14	57.35	57.70	57.35	57.59	24900
2006-12-15	57.63	57.64	57.41	57.41	7100
2006-12-18	57.45	57.52	57.02	57.02	5100
2006-12-19	56.80	57.04	56.66	57.03	14900
2006-12-20	57.10	57.26	57.10	57.10	7200
2006-12-21	57.11	57.11	56.41	56.42	77400
2006-12-22	56.37	56.37	56.18	56.26	10200
2006-12-26	56.47	56.64	56.45	56.64	4900
2006-12-27	56.91	57.16	56.91	57.16	8400
2006-12-28	57.07	57.13	56.97	56.99	6900
2006-12-29	56.97	57.06	56.77	56.84	11700
2007-01-03	57.20	57.38	56.68	56.94	29600
2007-01-04	56.94	57.01	56.68	57.01	13400
2007-01-05	56.82	56.82	56.26	56.33	27000
2007-01-08	56.23	56.32	56.02	56.27	18800
2007-01-09	56.33	56.44	56.15	56.40	7200
2007-01-10	56.30	56.70	56.30	56.70	7100
2007-01-11	56.77	57.23	56.77	57.08	7200
2007-01-12	57.11	57.31	57.11	57.31	12600
2007-01-16	57.69	57.69	57.25	57.35	17900
2007-01-17	57.33	57.43	57.12	57.25	27600
2007-01-18	57.35	57.36	57.06	57.11	9100
2007-01-19	57.00	57.38	57.00	57.38	5500
2007-01-22	57.42	57.42	57.08	57.17	13100
2007-01-23	57.16	57.55	57.16	57.45	10100
2007-01-24	57.58	57.89	57.52	57.87	10900
2007-01-25	57.93	57.93	57.47	57.58	22500
2007-01-26	57.71	57.72	57.33	57.72	9100
2007-01-29	57.78	57.98	57.78	57.87	7400
2007-01-30	58.05	58.18	57.95	58.18	10300
2007-01-31	58.18	58.65	58.03	58.60	6100
2007-02-01	58.71	59.02	58.71	59.01	15000
2007-02-02	59.16	59.22	59.05	59.22	6600
2007-02-05	59.18	59.20	59.05	59.10	14100
2007-02-06	59.30	59.41	59.12	59.39	6300
2007-02-07	59.37	59.70	59.35	59.70	13700
2007-02-08	59.54	59.66	59.50	59.64	11600
2007-02-09	59.74	59.74	58.80	59.12	17800
2007-02-12	59.06	59.06	58.74	58.92	23000
2007-02-13	59.05	59.39	58.97	59.39	27101
2007-02-14	59.53	59.79	59.53	59.61	19300
2007-02-15	59.70	59.83	59.58	59.78	31700
2007-02-16	59.62	59.79	59.52	59.79	17900
2007-02-20	59.81	60.24	59.64	60.20	7800
2007-02-21	60.04	60.10	59.93	60.10	24000
2007-02-22	60.20	60.25	59.88	60.07	23500
2007-02-23	60.02	60.02	59.70	59.85	13400
2007-02-26	60.07	60.10	59.44	59.81	30171
2007-02-27	58.74	59.52	57.74	58.03	34500
2007-02-28	58.37	58.55	57.89	58.28	16900
2007-03-01	57.41	58.45	57.28	58.15	13611
2007-03-02	57.94	58.07	57.43	57.43	15600
2007-03-05	56.73	57.10	56.27	56.27	19100
2007-03-06	56.58	57.36	56.02	57.23	45300
2007-03-07	57.05	57.39	56.97	57.07	21100
2007-03-08	57.45	57.79	57.45	57.73	25000
2007-03-09	57.91	57.91	57.53	57.74	9600
2007-03-12	57.79	58.00	57.58	57.88	12300
2007-03-13	57.63	57.63	56.77	56.87	13400
2007-03-14	56.95	56.95	56.13	56.92	18000
2007-03-15	56.96	57.50	56.96	57.48	11700
2007-03-16	57.55	57.58	57.13	57.15	18400
2007-03-19	57.42	57.76	57.42	57.64	13100
2007-03-20	57.61	58.05	57.61	58.03	12500
2007-03-21	58.13	58.94	57.95	58.79	9800
2007-03-22	58.91	59.00	58.68	58.79	19700
2007-03-23	59.04	59.05	58.88	59.00	29600
2007-03-26	58.87	58.87	58.11	58.55	29300
2007-03-27	58.24	58.24	57.95	58.10	22900
2007-03-28	57.89	57.97	57.74	57.76	11400
2007-03-29	58.14	58.14	57.62	57.82	21000
2007-03-30	58.05	58.18	57.65	57.96	31300
2007-04-02	58.18	58.35	58.00	58.33	27500
2007-04-03	58.64	58.94	58.58	58.82	68300
2007-04-04	58.83	58.83	58.66	58.75	7900
2007-04-05	58.74	58.86	58.68	58.79	16400
2007-04-09	58.91	58.91	58.78	58.84	18200
2007-04-10	58.85	59.10	58.85	58.98	9500
2007-04-11	58.84	58.91	58.48	58.58	16700
2007-04-12	58.39	58.64	58.23	58.64	9100
2007-04-13	58.71	58.88	58.54	58.85	17300
2007-04-16	59.50	59.64	59.15	59.38	37200
2007-04-17	59.43	59.65	59.35	59.58	37700
2007-04-18	59.50	59.74	59.45	59.60	5700
2007-04-19	59.29	59.59	59.29	59.44	7600
2007-04-20	59.83	59.86	59.57	59.84	26700
2007-04-23	60.05	60.12	59.93	59.99	9500
2007-04-24	60.12	60.12	59.66	59.94	9300
2007-04-25	60.18	60.43	59.94	60.35	5400
2007-04-26	60.39	60.46	60.12	60.35	6000
2007-04-27	60.24	60.36	60.18	60.29	4000
2007-04-30	60.33	60.33	59.53	59.53	20900
2007-05-01	59.68	59.84	59.27	59.76	33300
2007-05-02	59.79	60.22	59.76	60.22	13500
2007-05-03	60.15	60.53	60.15	60.30	33400
2007-05-04	60.41	60.42	60.16	60.27	6600
2007-05-07	60.43	60.49	60.41	60.43	5600
2007-05-08	60.25	60.41	60.15	60.40	4700
2007-05-09	60.29	60.83	60.26	60.79	9900
2007-05-10	60.55	60.58	60.01	60.01	27600
2007-05-11	60.23	60.53	60.23	60.53	8900
2007-05-14	60.55	60.65	60.18	60.30	17700
2007-05-15	60.40	60.56	59.93	59.93	20900
2007-05-16	60.10	60.18	59.80	60.05	9700
2007-05-17	59.99	60.04	59.78	59.83	9900
2007-05-18	59.97	60.05	59.79	59.94	20000
2007-05-21	60.03	60.37	59.99	60.27	7800
2007-05-22	60.27	60.76	60.27	60.65	24000
2007-05-23	60.82	60.94	60.36	60.40	12100
2007-05-24	60.28	60.52	59.42	59.53	9500
2007-05-25	59.82	59.99	59.59	59.78	24800
2007-05-29	60.18	60.48	60.18	60.35	25200
2007-05-30	60.19	60.92	60.17	60.92	10700
2007-05-31	61.26	61.33	60.96	61.11	11100
2007-06-01	61.38	61.50	61.27	61.41	13800
2007-06-04	61.36	61.63	61.31	61.63	8800
2007-06-05	61.38	61.42	61.06	61.11	19800
2007-06-06	60.66	60.74	60.42	60.58	13800
2007-06-07	60.31	60.31	59.25	59.25	29000
2007-06-08	59.32	59.70	59.01	59.70	47200
2007-06-11	59.56	59.85	59.40	59.68	6600
2007-06-12	59.50	59.55	58.90	58.90	14700
2007-06-13	59.13	59.56	59.05	59.55	11700
2007-06-14	59.90	60.01	59.72	59.79	18600
2007-06-15	60.15	60.43	60.14	60.22	9500
2007-06-18	60.24	60.24	59.98	60.02	8300
2007-06-19	59.71	60.03	59.61	60.00	4200
2007-06-20	60.12	60.12	59.27	59.28	7800
2007-06-21	59.16	59.43	58.75	59.40	6200
2007-06-22	59.24	59.30	58.79	58.85	10500
2007-06-25	58.45	58.75	57.96	58.13	12400
2007-06-26	58.34	58.40	57.74	57.74	8400
2007-06-27	57.64	58.44	57.55	58.44	9500
2007-06-28	58.51	58.91	58.47	58.60	9200
2007-06-29	58.73	58.95	58.26	58.38	27400
2007-07-02	58.75	59.15	58.67	59.11	35200
2007-07-03	59.37	59.46	59.32	59.34	7100
2007-07-05	59.43	59.65	59.31	59.54	10400
2007-07-06	59.57	59.83	59.34	59.83	15900
2007-07-09	59.92	59.92	59.57	59.68	6300
2007-07-10	59.38	59.38	58.63	58.63	14500
2007-07-11	58.56	58.81	58.38	58.81	21600
2007-07-12	59.03	59.64	59.03	59.64	26200
2007-07-13	59.54	60.05	59.54	60.03	10700
2007-07-16	59.91	59.98	59.57	59.57	15600
2007-07-17	59.64	59.85	59.57	59.57	6900
2007-07-18	59.33	59.33	58.78	58.90	5200
2007-07-19	59.46	59.56	59.41	59.51	3100
2007-07-20	59.32	59.33	58.49	58.60	14400
2007-07-23	58.96	58.96	58.37	58.42	15300
2007-07-24	57.84	57.96	56.92	56.95	20700
2007-07-25	57.44	57.69	56.54	57.02	12700
2007-07-26	55.96	56.34	55.20	55.80	56700
2007-07-27	55.61	55.88	54.54	54.57	20500
2007-07-30	54.90	55.42	54.59	55.23	27600
2007-07-31	55.75	56.09	54.33	54.66	30000
2007-08-01	54.88	55.08	54.00	55.08	66400
2007-08-02	55.45	55.61	55.07	55.35	16700
2007-08-03	54.94	54.98	53.76	53.78	13600
2007-08-06	53.75	54.81	53.04	54.71	45400
2007-08-07	54.54	55.63	54.44	55.27	31800
2007-08-08	55.67	56.69	55.65	56.49	55000
2007-08-09	55.55	56.09	55.09	55.09	39400
2007-08-10	54.02	55.42	53.95	55.07	27100
2007-08-13	55.30	55.35	54.75	54.93	20100
2007-08-14	54.63	54.63	53.45	53.45	9000
2007-08-15	53.37	53.87	52.54	52.54	10800
2007-08-16	52.28	53.33	51.38	53.33	30400
2007-08-17	55.11	55.22	54.05	54.60	38800
2007-08-20	54.85	55.02	54.47	54.95	10400
2007-08-21	54.54	55.40	54.54	55.22	4400
2007-08-22	55.75	55.87	55.46	55.86	15400
2007-08-23	56.03	56.03	55.50	55.62	9200
2007-08-24	55.53	56.04	55.44	56.03	7900
2007-08-27	56.05	56.05	55.38	55.38	19600
2007-08-28	55.07	55.07	53.97	54.05	8900
2007-08-29	54.54	55.18	54.30	55.17	2200
2007-08-30	54.77	55.41	54.77	55.08	23800
2007-08-31	55.46	55.90	55.46	55.74	12000
2007-09-04	55.66	56.59	55.66	56.26	11000
2007-09-05	55.90	55.90	55.35	55.60	9900
2007-09-06	55.59	55.77	55.19	55.58	11100
2007-09-07	55.01	55.01	54.61	54.80	113700
2007-09-10	54.93	54.93	54.00	54.32	65200
2007-09-11	54.55	54.88	54.52	54.76	113200
2007-09-12	54.63	55.06	54.63	54.85	23100
2007-09-13	55.00	55.42	54.91	55.15	45100
2007-09-14	54.80	55.45	54.80	55.45	4800
2007-09-17	55.34	55.38	55.10	55.18	20600
2007-09-18	55.50	56.68	55.28	56.68	24700
2007-09-19	57.30	57.61	57.20	57.31	6700
2007-09-20	57.05	57.08	56.60	56.67	3000
2007-09-21	56.91	56.92	56.63	56.63	34800
2007-09-24	56.24	56.42	56.00	56.06	7900
2007-09-25	55.55	55.86	55.46	55.86	38700
2007-09-26	56.02	56.28	55.96	56.21	8100
2007-09-27	56.48	56.55	56.35	56.51	16200
2007-09-28	56.45	56.63	56.24	56.42	7900
2007-10-01	56.75	57.18	56.72	57.14	35800
2007-10-02	57.29	57.54	57.22	57.54	187100
2007-10-03	57.29	57.55	57.25	57.42	21400
2007-10-04	57.49	57.54	57.26	57.39	14400
2007-10-05	57.83	58.31	57.69	58.26	50500
2007-10-08	58.16	58.24	57.93	57.99	24100
2007-10-09	58.00	58.22	57.68	58.22	6200
2007-10-10	58.18	58.18	57.85	57.98	7200
2007-10-11	58.33	58.35	57.62	57.70	38200
2007-10-12	57.77	57.89	57.56	57.56	24900
2007-10-15	57.48	57.66	56.81	56.98	22100
2007-10-16	56.70	56.70	56.28	56.39	27700
2007-10-17	56.65	56.66	55.73	56.27	84300
2007-10-18	55.81	56.19	55.72	56.10	41300
2007-10-19	56.00	56.00	54.65	54.65	26200
2007-10-22	54.55	55.34	54.31	55.07	11100
2007-10-23	55.56	55.62	55.05	55.51	14600
2007-10-24	55.24	55.39	54.58	55.34	29100
2007-10-25	55.42	55.77	54.83	55.58	96300
2007-10-26	56.12	56.12	55.52	56.10	3700
2007-10-29	56.24	56.33	55.83	56.00	10800
2007-10-30	55.95	56.16	55.93	55.96	42400
2007-10-31	56.13	56.57	56.13	56.44	6800
2007-11-01	56.13	56.13	55.16	55.16	42400
2007-11-02	55.23	55.23	54.42	54.62	11900
2007-11-05	54.34	54.67	54.21	54.36	27100
2007-11-06	54.54	54.95	54.19	54.95	6600
2007-11-07	54.37	54.37	53.45	53.46	59100
2007-11-08	53.55	53.79	52.88	53.79	23000
2007-11-09	53.26	53.95	53.01	53.63	6600
2007-11-12	53.70	54.23	53.36	53.36	11700
2007-11-13	53.36	54.78	53.36	54.74	6700
2007-11-14	55.20	55.20	54.18	54.18	10000
2007-11-15	53.89	54.19	53.39	53.70	11800
2007-11-16	53.61	53.61	53.01	53.20	4300
2007-11-19	52.95	52.95	52.44	52.44	24100
2007-11-20	52.44	52.86	51.47	52.09	41900
2007-11-21	51.82	52.20	51.43	51.74	11200
2007-11-23	52.14	52.57	52.05	52.40	2800
2007-11-26	52.30	52.59	51.03	51.03	13500
2007-11-27	51.55	51.87	51.25	51.87	37500
2007-11-28	51.87	53.46	51.87	53.42	22400
2007-11-29	53.24	53.44	52.89	53.28	25000
2007-11-30	53.94	54.17	53.64	53.90	52100
2007-12-03	53.82	53.96	53.43	53.69	27000
2007-12-04	53.45	53.45	53.09	53.17	77600
2007-12-05	53.67	54.10	53.57	54.00	22200
2007-12-06	54.05	55.13	53.98	55.12	18000
2007-12-07	55.23	55.34	55.05	55.05	5900
2007-12-10	55.13	55.80	55.13	55.80	9400
2007-12-11	55.78	55.87	53.70	53.72	25300
2007-12-12	54.85	55.14	53.36	53.77	31100
2007-12-13	53.42	53.79	53.12	53.64	27900
2007-12-14	53.29	53.49	52.55	52.55	11400
2007-12-17	52.15	52.25	51.46	51.46	238700
2007-12-18	51.66	51.79	51.03	51.70	17900
2007-12-19	51.57	52.02	51.49	51.82	19800
2007-12-20	52.26	52.27	51.40	52.27	44500
2007-12-21	52.94	52.96	52.44	52.89	8100
2007-12-24	53.16	53.54	52.99	53.54	23600
2007-12-26	53.26	53.39	52.99	53.31	99200
2007-12-27	52.97	53.25	52.41	52.45	25600
2007-12-28	52.76	52.81	52.00	52.09	30300
2007-12-31	51.98	52.27	51.70	52.02	34500
2008-01-02	51.82	52.19	51.18	51.34	25800
2008-01-03	51.53	51.53	50.55	50.55	30200
2008-01-04	50.18	50.19	49.10	49.26	38800
2008-01-07	49.28	49.89	48.94	49.37	24300
2008-01-08	49.50	49.83	47.86	47.95	22700
2008-01-09	47.84	48.19	46.72	48.17	65600
2008-01-10	47.77	49.30	47.46	48.85	48500
2008-01-11	48.60	48.96	48.05	48.37	46300
2008-01-14	48.66	48.73	48.08	48.60	22800
2008-01-15	47.75	47.96	47.46	47.46	26500
2008-01-16	47.39	48.44	47.39	47.77	36600
2008-01-17	47.72	47.82	46.39	46.39	18500
2008-01-18	46.37	46.97	44.75	46.01	27100
2008-01-22	43.70	46.64	43.70	46.43	127200
2008-01-23	45.51	49.00	45.50	48.90	35890
2008-01-24	48.97	49.16	48.42	48.80	30000
2008-01-25	49.01	49.48	48.13	48.40	73900
2008-01-28	48.42	49.76	47.92	49.76	57200
2008-01-29	49.95	50.42	49.47	50.33	15900
2008-01-30	50.31	51.02	49.64	49.64	84902
2008-01-31	49.10	51.46	49.10	51.40	114000
2008-02-01	51.16	52.34	51.11	52.34	22000
2008-02-04	52.38	52.38	51.60	51.65	19200
2008-02-05	51.13	51.22	50.25	50.25	27000
2008-02-06	50.31	50.66	49.68	49.68	36700
2008-02-07	49.65	50.15	49.30	49.90	58800
2008-02-08	50.15	50.27	49.32	49.59	41100
2008-02-11	49.57	49.65	48.93	49.42	27100
2008-02-12	49.70	50.20	49.47	49.82	33900
2008-02-13	50.26	50.47	49.71	50.18	42200
2008-02-14	50.25	50.25	49.43	49.46	71400
2008-02-15	49.17	49.61	49.04	49.61	66400
2008-02-19	49.28	50.16	49.17	49.38	72600
2008-02-20	48.97	50.07	48.96	49.90	156100
2008-02-21	50.24	50.43	49.15	49.15	163600
2008-02-22	49.26	49.57	48.64	49.54	252260
2008-02-25	49.67	50.66	49.24	50.62	346000
2008-02-26	50.74	51.24	50.40	51.01	161000
2008-02-27	50.69	51.34	50.69	50.81	59200
2008-02-28	50.46	50.52	49.91	50.02	189801
2008-02-29	49.52	49.52	48.44	48.65	45700
2008-03-03	48.50	48.73	48.09	48.59	59400
2008-03-04	48.30	48.49	47.64	48.30	54900
2008-03-05	48.64	48.86	48.10	48.30	55400
2008-03-06	47.84	47.84	46.84	46.84	39800
2008-03-07	46.31	47.39	46.31	46.90	161900
2008-03-10	46.85	47.04	46.18	46.23	108800
2008-03-11	46.94	48.15	46.74	48.10	160800
2008-03-12	48.00	48.51	47.71	47.71	25300
2008-03-13	47.18	48.25	46.73	48.07	125700
2008-03-14	48.44	48.44	46.80	47.23	317100
2008-03-17	46.22	47.03	46.00	46.66	90200
2008-03-18	47.20	48.45	47.19	48.45	170000
2008-03-19	48.89	49.08	47.84	47.84	38200
2008-03-20	48.06	49.02	47.70	49.02	86300
2008-03-24	48.89	49.70	48.72	49.38	36600
2008-03-25	49.26	49.74	49.17	49.63	43500
2008-03-26	49.55	49.55	48.71	48.79	60000
2008-03-27	48.98	49.07	48.15	48.20	27000
2008-03-28	48.14	48.37	47.47	47.47	25400
2008-03-31	47.68	48.32	47.52	47.94	324800
2008-04-01	48.70	49.95	48.61	49.89	85050
2008-04-02	49.93	50.56	49.72	50.18	28000
2008-04-03	49.87	50.51	49.82	50.43	23150
2008-04-04	50.42	50.57	50.01	50.08	65300
2008-04-07	50.29	50.72	50.18	50.24	34300
2008-04-08	49.86	50.11	49.66	49.81	8000
2008-04-09	49.98	49.99	48.93	48.93	42900
2008-04-10	48.92	49.44	48.69	49.18	15500
2008-04-11	48.64	49.04	48.40	48.41	30500
2008-04-14	48.31	48.40	48.01	48.06	44690
2008-04-15	48.26	48.44	48.04	48.44	22906
2008-04-16	48.94	49.90	48.84	49.85	15124
2008-04-17	49.61	50.16	49.44	50.04	23403
2008-04-18	50.96	50.96	50.49	50.57	52460
2008-04-21	50.40	50.48	49.97	50.14	19093
2008-04-22	49.75	49.93	49.45	49.68	13863
2008-04-23	49.67	50.14	49.66	49.86	17120
2008-04-24	49.70	50.62	49.61	50.61	24358
2008-04-25	50.63	51.03	50.33	50.94	41004
2008-04-28	51.07	51.33	50.76	51.15	17167
2008-04-29	51.16	51.18	50.82	51.00	34261
2008-04-30	51.03	51.32	50.46	50.53	39557
2008-05-01	50.35	51.66	50.35	51.66	14148
2008-05-02	52.15	52.15	51.52	51.61	27569
2008-05-05	51.37	51.51	51.24	51.40	21446
2008-05-06	51.02	51.79	50.95	51.79	9140
2008-05-07	51.65	51.74	50.76	50.86	5724
2008-05-08	51.07	51.18	50.69	50.84	17827
2008-05-09	50.72	51.07	50.72	50.79	8516
2008-05-12	51.06	51.59	50.83	51.59	11763
2008-05-13	51.59	51.78	51.48	51.70	5137
2008-05-14	51.81	52.41	51.81	52.00	8367
2008-05-15	51.98	52.61	51.98	52.61	11068
2008-05-16	52.23	52.45	52.19	52.36	11160
2008-05-19	52.34	52.85	52.24	52.39	11116
2008-05-20	52.07	52.08	51.72	51.88	41384
2008-05-21	51.88	52.00	51.04	51.11	8004
2008-05-22	51.02	51.47	51.02	51.29	15419
2008-05-23	50.69	50.88	50.69	50.74	3596
2008-05-27	50.66	51.37	50.66	51.30	14482
2008-05-28	51.40	51.40	51.14	51.40	2582
2008-05-29	51.46	52.07	51.46	51.92	29005
2008-05-30	51.94	51.94	51.65	51.82	51764
2008-06-02	51.64	51.65	51.04	51.42	47099
2008-06-03	51.54	51.59	50.91	51.27	96063
2008-06-04	51.36	51.80	51.28	51.45	24985
2008-06-05	51.67	52.22	51.67	52.22	8591
2008-06-06	52.00	52.00	50.92	50.92	10505
2008-06-09	50.83	50.99	50.23	50.32	2217
2008-06-10	50.00	50.53	50.00	50.25	2189
2008-06-11	50.14	50.14	49.33	49.60	7560
2008-06-12	49.66	49.71	48.96	49.21	9183
2008-06-13	49.54	49.87	49.36	49.87	11340
2008-06-16	49.74	50.34	49.74	50.21	17158
2008-06-17	50.40	50.40	49.64	49.64	29857
2008-06-18	49.29	49.39	48.80	49.02	25627
2008-06-19	48.91	49.36	48.73	49.36	85291
2008-06-20	49.14	49.14	48.48	48.56	25492
2008-06-23	48.06	48.20	47.28	47.28	16330
2008-06-24	47.07	47.76	46.91	47.28	13856
2008-06-25	47.52	48.27	47.52	47.63	48727
2008-06-26	47.10	47.15	46.44	46.44	10498
2008-06-27	46.18	46.51	45.81	46.03	11674
2008-06-30	46.15	46.31	45.76	45.81	27536
2008-07-01	45.28	45.89	45.07	45.70	14513
2008-07-02	46.02	46.02	44.93	45.00	186090
2008-07-03	45.06	45.08	44.39	44.39	48064
2008-07-07	44.66	44.67	43.58	44.02	32239
2008-07-08	43.93	45.55	43.93	45.55	11957
2008-07-09	45.38	45.49	44.12	44.12	13292
2008-07-10	44.07	44.61	44.00	44.44	7865
2008-07-11	43.78	44.64	43.46	44.19	7671
2008-07-14	44.26	44.26	43.15	43.15	19875
2008-07-15	42.77	43.64	42.16	43.34	10715
2008-07-16	43.14	44.57	42.94	44.57	11331
2008-07-17	45.06	45.61	44.37	45.60	54006
2008-07-18	45.30	45.64	45.29	45.64	12523
2008-07-21	45.93	45.94	45.51	45.71	22973
2008-07-22	45.27	46.93	45.27	46.87	10606
2008-07-23	46.87	47.79	46.59	47.29	14081
2008-07-24	47.08	47.08	45.42	45.46	15765
2008-07-25	45.50	46.03	45.42	45.60	7806
2008-07-28	45.35	45.37	44.92	44.94	8337
2008-07-29	44.93	46.32	44.93	46.32	7058
2008-07-30	46.59	46.85	46.04	46.64	6227
2008-07-31	46.29	46.78	46.29	46.43	34782
2008-08-01	46.35	46.48	45.93	46.37	20139
2008-08-04	46.48	46.48	45.86	45.92	5921
2008-08-05	46.73	47.02	46.71	47.02	1360
2008-08-06	47.18	47.51	46.90	47.51	2163
2008-08-07	47.11	47.24	46.36	46.51	2187
2008-08-08	46.61	47.90	46.61	47.88	15179
2008-08-11	47.97	49.08	47.97	48.60	10856
2008-08-12	48.36	48.45	47.70	47.75	11607
2008-08-13	47.62	47.73	47.09	47.51	17009
2008-08-14	47.48	48.14	47.48	47.94	16566
2008-08-15	48.16	48.63	48.06	48.30	23593
2008-08-18	48.29	48.29	47.41	47.54	4024
2008-08-19	47.04	47.26	46.70	46.70	18733
2008-08-20	46.65	46.97	46.35	46.61	7291
2008-08-21	46.53	46.81	46.44	46.66	11891
2008-08-22	46.84	47.20	46.84	47.14	5348
2008-08-25	46.80	46.87	46.48	46.52	9296
2008-08-26	46.75	46.75	46.32	46.56	2965
2008-08-27	47.01	47.17	46.99	47.13	1938
2008-08-28	47.45	48.17	47.35	48.11	4234
2008-08-29	47.96	48.22	47.90	48.02	8377
2008-09-02	48.16	48.83	47.59	47.89	12266
2008-09-03	47.63	48.28	47.63	48.17	33917
2008-09-04	47.84	47.84	47.03	47.19	11588
2008-09-05	46.74	47.13	46.17	47.04	5882
2008-09-08	48.76	48.76	47.91	48.57	10425
2008-09-09	48.48	48.75	47.04	47.04	4509
2008-09-10	47.41	47.68	46.72	47.68	14437
2008-09-11	46.57	47.68	46.47	47.68	7890
2008-09-12	47.41	48.28	47.41	48.19	15049
2008-09-15	47.04	47.85	46.61	46.62	8510
2008-09-16	45.24	47.15	45.24	47.07	16643
2008-09-17	46.65	46.65	45.31	45.61	8516
2008-09-18	45.53	47.44	44.25	47.44	41185
2008-09-19	49.02	51.60	48.68	49.50	22857
2008-09-22	49.24	49.26	47.16	47.16	306277
2008-09-23	46.90	47.29	46.47	46.52	10226
2008-09-24	46.60	46.60	45.93	45.94	28385
2008-09-25	46.21	46.81	46.21	46.64	112445
2008-09-26	46.28	46.94	45.87	46.94	15875
2008-09-29	46.52	46.52	43.86	43.93	57304
2008-09-30	44.16	45.33	43.93	45.29	38736
2008-10-01	45.17	45.31	44.74	45.31	11356
2008-10-02	45.20	45.20	43.29	43.31	183561
2008-10-03	44.00	44.26	41.98	41.98	16508
2008-10-06	40.85	40.96	38.65	40.61	38812
2008-10-07	40.61	40.61	38.16	38.16	17213
2008-10-08	36.47	38.53	36.43	37.87	16869
2008-10-09	37.79	37.79	34.00	34.10	134574
2008-10-10	32.37	35.07	32.01	34.38	40530
2008-10-13	36.73	36.94	35.93	36.66	12026
2008-10-14	39.15	40.13	36.72	37.38	22866
2008-10-15	36.10	36.10	34.30	34.30	7711
2008-10-16	33.76	34.95	32.20	34.95	7940
2008-10-17	34.14	36.03	34.14	34.89	69811
2008-10-20	35.12	36.18	34.98	36.18	3702
2008-10-21	35.70	36.10	35.22	35.22	21953
2008-10-22	34.43	34.43	32.92	33.09	9849
2008-10-23	33.35	33.35	30.83	31.89	13749
2008-10-24	30.30	31.82	30.00	31.34	16020
2008-10-27	30.82	31.51	29.80	30.66	19121
2008-10-28	30.78	33.35	29.88	32.64	27980
2008-10-29	33.21	34.23	32.62	34.22	29043
2008-10-30	34.13	34.25	33.37	34.14	26316
2008-10-31	34.34	35.32	34.34	35.08	11197
2008-11-03	35.01	35.57	35.00	35.06	48790
2008-11-04	35.87	36.23	35.43	36.23	20203
2008-11-05	35.88	35.91	34.14	34.14	15897
2008-11-06	33.92	33.92	32.55	32.56	46313
2008-11-07	33.06	33.43	32.73	33.43	15099
2008-11-10	34.25	34.25	32.17	32.17	28425
2008-11-11	31.57	32.08	31.29	31.78	6145
2008-11-12	31.15	31.41	30.34	30.67	20949
2008-11-13	30.39	32.64	29.32	32.64	37601
2008-11-14	32.59	32.59	31.24	31.33	9587
2008-11-17	30.79	31.45	30.41	30.54	24399
2008-11-18	30.77	30.80	29.15	30.14	39646
2008-11-19	30.25	30.40	28.06	28.06	15672
2008-11-20	27.93	27.93	26.30	26.30	25605
2008-11-21	26.45	27.52	25.43	27.52	31931
2008-11-24	27.70	29.78	27.70	29.78	18932
2008-11-25	30.03	30.26	29.25	30.19	21714
2008-11-26	29.92	31.63	29.92	31.60	62097
2008-11-28	31.49	31.76	31.36	31.72	7350
2008-12-01	30.99	30.99	28.75	28.75	30126
2008-12-02	28.77	29.63	28.52	29.41	23560
2008-12-03	29.52	30.92	29.32	30.92	22980
2008-12-04	31.08	31.34	29.61	30.08	22115
2008-12-05	29.63	31.29	29.04	31.29	69912
2008-12-08	32.88	32.88	31.77	32.59	10016
2008-12-09	32.58	33.18	31.51	31.81	69936
2008-12-10	32.06	32.55	31.78	32.40	67042
2008-12-11	32.08	32.66	30.31	30.62	21508
2008-12-12	29.59	31.95	29.59	31.95	55073
2008-12-15	31.23	31.30	30.52	31.00	62556
2008-12-16	31.73	33.13	31.53	33.13	34202
2008-12-17	33.00	33.79	32.46	33.64	40403
2008-12-18	33.49	33.49	32.34	32.63	32517
2008-12-19	33.08	33.36	32.55	32.91	59531
2008-12-22	32.52	32.52	30.81	31.45	68512
2008-12-23	32.05	32.05	31.32	31.55	63972
2008-12-24	31.54	31.88	31.32	31.88	30333
2008-12-26	32.11	32.20	31.55	32.19	30620
2008-12-29	32.23	32.23	31.14	31.56	105438
2008-12-30	31.84	32.70	31.83	32.70	66482
2008-12-31	32.38	33.82	32.38	33.69	106032
2009-01-02	33.48	34.42	33.36	34.18	12455
2009-01-05	34.20	34.43	33.51	34.14	19451
2009-01-06	34.43	35.29	34.34	35.03	15794
2009-01-07	34.37	34.47	33.50	33.72	17195
2009-01-08	33.30	33.92	33.27	33.83	16466
2009-01-09	33.30	33.32	32.82	32.82	57195
2009-01-12	32.05	32.15	31.22	31.50	12427
2009-01-13	31.05	31.94	31.05	31.85	17754
2009-01-14	31.24	31.24	30.09	30.40	36935
2009-01-15	29.83	31.00	29.17	30.59	20012
2009-01-16	31.54	31.54	30.27	31.36	20673
2009-01-20	31.02	31.02	28.89	29.01	17820
2009-01-21	29.48	30.31	29.05	29.95	18311
2009-01-22	30.06	30.46	29.30	29.72	11361
2009-01-23	28.95	30.40	28.77	30.20	7333
2009-01-26	30.72	30.83	29.78	30.32	36057
2009-01-27	30.78	30.78	30.33	30.74	65545
2009-01-28	31.66	32.37	31.52	32.34	18137
2009-01-29	31.57	31.63	30.54	30.54	21049
2009-01-30	30.87	30.87	29.21	29.37	16390
2009-02-02	29.04	29.69	28.98	29.42	19526
2009-02-03	29.76	29.90	29.24	29.75	46579
2009-02-04	29.81	30.26	29.22	29.41	17183
2009-02-05	29.26	30.12	28.98	29.79	18191
2009-02-06	29.77	30.97	29.77	30.97	8943
2009-02-09	30.92	31.17	30.66	30.95	23157
2009-02-10	30.56	30.78	28.95	29.24	18883
2009-02-11	29.46	29.46	28.73	29.08	17197
2009-02-12	28.73	29.24	27.90	29.24	27628
2009-02-13	28.99	29.31	28.57	28.72	9979
2009-02-17	27.72	27.72	26.93	26.93	12824
2009-02-18	27.05	27.05	26.47	26.86	32805
2009-02-19	27.15	27.15	25.97	25.97	21747
2009-02-20	25.27	26.19	25.01	25.98	74991
2009-02-23	26.52	26.52	24.79	24.79	57104
2009-02-24	25.22	26.24	24.87	26.23	24078
2009-02-25	26.12	26.48	25.41	25.88	17524
2009-02-26	26.06	26.16	25.28	25.38	9859
2009-02-27	24.68	25.49	23.90	25.02	17532
2009-03-02	24.32	24.61	23.37	23.43	40052
2009-03-03	23.86	24.80	22.74	23.02	88561
2009-03-04	23.32	24.14	23.17	23.72	18962
2009-03-05	23.29	24.00	22.11	22.29	23921
2009-03-06	22.30	22.55	21.39	22.06	70633
2009-03-09	21.77	22.45	21.72	21.94	25120
2009-03-10	22.33	23.81	22.33	23.81	14891
2009-03-11	24.16	24.29	23.75	24.22	14887
2009-03-12	24.00	26.02	22.84	25.20	18511
2009-03-13	25.41	25.54	24.89	25.33	32367
2009-03-16	25.41	25.78	24.88	24.88	9931
2009-03-17	24.88	25.71	24.60	25.61	9343
2009-03-18	25.54	27.12	25.38	26.60	13622
2009-03-19	27.17	27.17	26.57	26.57	21495
2009-03-20	26.54	26.54	25.53	25.69	16327
2009-03-23	25.86	27.42	25.86	27.42	11067
2009-03-24	27.29	27.67	26.71	26.71	10517
2009-03-25	27.02	27.58	26.00	26.69	6737
2009-03-26	27.52	28.01	27.18	27.99	30791
2009-03-27	27.68	27.78	27.31	27.31	18819
2009-03-30	26.89	27.00	25.87	26.05	22717
2009-03-31	26.40	27.23	26.15	26.83	126590
2009-04-01	26.18	27.25	26.18	27.25	170505
2009-04-02	28.24	28.74	28.10	28.32	45817
2009-04-03	28.52	29.36	28.24	29.36	22340
2009-04-06	28.87	28.93	28.36	28.93	13526
2009-04-07	28.46	28.46	27.65	27.65	12141
2009-04-08	27.91	28.13	27.75	28.07	6409
2009-04-09	29.32	30.24	28.92	30.23	10572
2009-04-13	29.63	30.73	29.63	30.48	8880
2009-04-14	29.95	30.06	29.13	29.13	8984
2009-04-15	29.11	29.99	29.11	29.99	2073
2009-04-16	29.90	31.03	29.65	30.73	14768
2009-04-17	30.88	31.42	30.55	31.14	6971
2009-04-20	30.56	30.56	28.97	28.99	17035
2009-04-21	28.63	30.36	28.58	30.36	8426
2009-04-22	29.97	31.04	29.91	30.12	21159
2009-04-23	30.29	30.39	29.59	30.39	17987
2009-04-24	30.54	31.60	30.36	31.59	11666
2009-04-27	30.86	31.23	30.41	30.61	10893
2009-04-28	30.33	31.05	30.33	30.44	17514
2009-04-29	31.20	31.91	31.20	31.33	7725
2009-04-30	32.04	32.28	31.58	31.58	15233
2009-05-01	31.29	31.71	31.00	31.44	56774
2009-05-04	35.01	35.01	31.87	33.21	14223
2009-05-05	32.84	33.09	32.41	32.68	18013
2009-05-06	33.19	33.43	32.58	33.38	20803
2009-05-07	33.69	34.07	32.17	32.28	12443
2009-05-08	32.60	33.76	32.60	33.76	5375
2009-05-11	33.31	33.31	32.81	32.81	3093
2009-05-12	32.81	32.92	31.69	32.38	35863
2009-05-13	31.31	31.46	30.54	30.54	33306
2009-05-14	30.72	31.54	30.34	31.33	10247
2009-05-15	31.13	31.35	30.60	30.89	57824
2009-05-18	31.09	32.25	31.09	32.25	10091
2009-05-19	32.03	32.48	31.86	32.11	5699
2009-05-20	32.54	32.70	31.78	31.87	10878
2009-05-21	31.49	31.58	30.74	31.28	62857
2009-05-22	31.64	31.64	31.16	31.17	11931
2009-05-26	30.78	32.34	30.78	32.34	4338
2009-05-27	32.37	32.44	31.45	31.45	5792
2009-05-28	31.95	31.95	31.29	31.63	3613
2009-05-29	32.15	32.51	31.76	32.51	8378
2009-06-01	33.19	34.10	33.19	33.83	14858
2009-06-02	33.71	33.86	33.58	33.58	10996
2009-06-03	33.37	33.37	32.88	33.19	6993
2009-06-04	33.18	33.82	33.04	33.82	14734
2009-06-05	34.40	34.43	33.43	33.62	10573
2009-06-08	33.52	33.70	33.12	33.54	5391
2009-06-09	33.41	33.75	33.35	33.60	11113
2009-06-10	33.60	33.60	33.00	33.39	6354
2009-06-11	33.73	33.90	33.50	33.50	10910
2009-06-12	33.22	33.35	32.96	33.35	7788
2009-06-15	32.93	32.93	32.32	32.59	8636
2009-06-16	33.00	33.00	31.82	31.91	8808
2009-06-17	31.84	32.04	31.39	31.60	11788
2009-06-18	31.75	32.00	31.55	32.00	4517
2009-06-19	32.27	32.29	31.98	32.09	9108
2009-06-22	31.18	31.18	30.67	30.68	17615
2009-06-23	30.31	30.65	30.31	30.60	3013
2009-06-24	30.80	31.13	30.68	30.86	4466
2009-06-25	30.70	31.54	30.69	31.54	9878
2009-06-26	31.41	31.70	31.39	31.70	3406
2009-06-29	31.96	32.14	31.45	31.97	7147
2009-06-30	32.33	32.33	31.55	31.67	3054
2009-07-01	32.22	32.29	32.08	32.08	6033
2009-07-02	31.63	32.10	31.00	31.00	9263
2009-07-06	30.69	30.96	30.30	30.96	180566
2009-07-07	30.91	30.91	30.12	30.12	12122
2009-07-08	30.09	30.34	29.42	29.53	7510
2009-07-09	30.12	30.27	29.97	29.97	15148
2009-07-10	30.04	30.07	29.52	29.94	1553
2009-07-13	29.97	30.54	29.83	30.53	3025
2009-07-14	30.69	31.11	30.65	31.11	23107
2009-07-15	31.85	32.22	31.69	32.21	11186
2009-07-16	31.94	34.05	31.94	32.57	5620
2009-07-17	32.47	32.47	32.24	32.42	9561
2009-07-20	32.71	33.01	32.64	33.01	5008
2009-07-21	33.34	33.34	32.50	32.66	2986
2009-07-22	32.93	33.10	32.86	32.86	3228
2009-07-23	32.97	34.31	32.97	34.31	3668
2009-07-24	33.94	34.46	33.89	34.40	28333
2009-07-27	34.38	34.76	34.38	34.76	1557
2009-07-28	34.65	34.80	34.43	34.76	6970
2009-07-29	34.66	34.66	34.35	34.45	1396
2009-07-30	34.91	35.52	34.91	35.21	7097
2009-07-31	35.20	35.54	35.06	35.41	37358
2009-08-03	35.84	36.13	35.58	36.13	5921
2009-08-04	35.92	36.71	35.50	36.71	4079
2009-08-05	36.73	37.02	36.35	36.99	8889
2009-08-06	36.90	37.28	36.75	36.86	6225
2009-08-07	37.41	38.48	37.23	38.19	16721
2009-08-10	37.86	37.94	36.58	37.53	7533
2009-08-11	37.08	37.24	36.92	37.14	11303
2009-08-12	37.39	37.89	37.25	37.55	4532
2009-08-13	37.91	37.98	36.58	37.77	3387
2009-08-14	37.67	37.67	37.01	37.21	8456
2009-08-17	36.63	36.63	36.11	36.19	4573
2009-08-18	36.44	36.69	36.12	36.66	20280
2009-08-19	36.14	36.81	36.14	36.73	6428
2009-08-20	36.79	37.26	36.79	37.26	4162
2009-08-21	37.77	38.23	37.77	38.23	7982
2009-08-24	38.49	38.60	37.97	38.10	11713
2009-08-25	38.38	38.63	38.32	38.35	10006
2009-08-26	38.22	38.47	38.08	38.41	9519
2009-08-27	38.51	38.61	37.77	38.57	7336
2009-08-28	39.15	39.15	38.59	38.82	8654
2009-08-31	38.20	38.29	38.04	38.29	3390
2009-09-01	37.78	38.48	37.04	37.04	5796
2009-09-02	36.89	37.05	35.70	36.80	9580
2009-09-03	37.07	37.28	36.62	37.27	5605
2009-09-04	37.16	37.60	37.16	37.60	12244
2009-09-08	38.02	38.23	37.98	38.23	7924
2009-09-09	38.22	38.82	38.17	38.75	18638
2009-09-10	38.86	39.32	38.64	39.26	16916
2009-09-11	39.26	41.30	39.14	39.34	11581
2009-09-14	41.35	41.35	38.96	39.91	6990
2009-09-15	39.92	40.61	38.64	40.49	7442
2009-09-16	41.16	41.64	40.70	41.57	12632
2009-09-17	41.77	41.87	41.06	41.31	5438
2009-09-18	41.62	41.62	41.11	41.56	8085
2009-09-21	40.64	40.73	40.38	40.71	4173
2009-09-22	40.90	41.33	40.90	41.26	7300
2009-09-23	41.05	41.24	40.63	40.63	19321
2009-09-24	40.57	44.60	39.54	39.64	11848
2009-09-25	39.53	40.04	38.64	39.58	7473
2009-09-28	39.78	40.51	39.66	40.40	7705
2009-09-29	40.84	40.84	40.45	40.68	17266
2009-09-30	41.66	41.66	40.02	40.34	4465
2009-10-01	39.90	40.30	39.03	39.03	24570
2009-10-02	38.50	38.88	38.12	38.60	18755
2009-10-05	37.76	39.61	37.76	39.55	142242
2009-10-06	40.05	40.35	39.80	40.07	7225
2009-10-07	39.82	39.98	39.78	39.97	5041
2009-10-08	40.38	40.89	40.28	40.73	10627
2009-10-09	40.75	40.90	40.65	40.90	9333
2009-10-12	41.30	41.30	40.94	40.96	3187
2009-10-13	40.78	40.98	40.58	40.82	5063
2009-10-14	41.24	41.81	41.15	41.70	21101
2009-10-15	41.37	41.77	41.37	41.77	9200
2009-10-16	42.77	42.77	40.99	41.29	8729
2009-10-19	41.29	41.98	41.27	41.83	5838
2009-10-20	41.68	43.21	41.08	41.21	13640
2009-10-21	41.15	41.68	40.81	40.81	9876
2009-10-22	40.58	41.55	40.54	41.45	43245
2009-10-23	41.80	41.80	40.74	40.87	11874
2009-10-26	41.33	41.50	40.29	40.33	26461
2009-10-27	40.46	40.51	39.90	39.90	10454
2009-10-28	39.79	39.89	38.54	38.54	9606
2009-10-29	39.21	39.84	39.10	39.71	18474
2009-10-30	39.62	39.62	38.33	38.50	28710
2009-11-02	38.47	39.06	37.99	38.55	15443
2009-11-03	37.83	39.16	37.77	39.16	5811
2009-11-04	39.62	39.62	38.86	38.86	17071
2009-11-05	38.37	39.67	38.37	39.67	5309
2009-11-06	39.24	39.83	39.24	39.75	8755
2009-11-09	39.96	40.94	39.96	40.94	10101
2009-11-10	40.75	40.88	40.45	40.82	12394
2009-11-11	41.03	41.40	40.91	41.03	10190
2009-11-12	41.02	41.31	40.47	40.47	6210
2009-11-13	40.74	41.25	40.47	40.78	11137
2009-11-16	41.50	42.01	41.50	41.78	14494
2009-11-17	41.46	41.75	41.45	41.55	16224
2009-11-18	41.70	41.70	41.36	41.70	11104
2009-11-19	40.82	40.86	40.56	40.84	19495
2009-11-20	40.58	40.72	40.34	40.54	12751
2009-11-23	41.43	41.51	40.86	40.86	6419
2009-11-24	41.07	41.07	40.62	40.83	9955
2009-11-25	41.03	41.24	41.02	41.16	9107
2009-11-27	39.50	40.72	39.50	40.48	2165
2009-11-30	40.34	40.46	40.15	40.46	4508
2009-12-01	41.06	41.32	40.89	41.08	19071
2009-12-02	41.35	41.58	41.33	41.51	5497
2009-12-03	41.58	41.90	41.14	41.14	6398
2009-12-04	42.18	42.18	41.50	41.94	17166
2009-12-07	42.13	42.16	41.64	41.84	3734
2009-12-08	41.40	41.76	41.19	41.50	9407
2009-12-09	41.41	41.58	41.30	41.40	10025
2009-12-10	41.92	41.94	41.72	41.72	6035
2009-12-11	41.79	42.19	41.79	42.14	8985
2009-12-14	42.41	42.73	42.29	42.64	9348
2009-12-15	42.61	42.82	42.50	42.54	10764
2009-12-16	42.88	42.95	42.77	42.77	10880
2009-12-17	42.47	42.77	42.31	42.33	18533
2009-12-18	42.60	42.65	42.32	42.65	12169
2009-12-21	42.25	42.98	42.25	42.78	13732
2009-12-22	42.88	42.95	42.76	42.95	5291
2009-12-23	43.22	43.41	42.92	43.34	11511
2009-12-24	44.84	44.84	43.45	43.46	6915
2009-12-28	43.82	43.82	43.50	43.65	12487
2009-12-29	43.75	43.75	43.44	43.57	6813
2009-12-30	43.42	43.43	43.27	43.41	11673
2009-12-31	43.59	43.64	42.97	42.97	18722
2010-01-04	43.12	43.42	41.25	43.27	2443
2010-01-05	43.27	43.29	43.05	43.22	6651
2010-01-06	43.30	43.50	43.29	43.46	18131
2010-01-07	43.88	43.88	43.38	43.69	11220
2010-01-08	43.69	43.69	43.47	43.61	7487
2010-01-11	44.02	44.02	43.61	43.73	4879
2010-01-12	43.58	43.58	43.18	43.29	5194
2010-01-13	43.61	43.94	43.36	43.94	10864
2010-01-14	44.25	44.25	43.70	43.92	5415
2010-01-15	44.19	44.19	43.34	43.53	16501
2010-01-19	43.45	44.06	43.45	44.01	7826
2010-01-20	43.53	43.79	42.14	43.79	7302
2010-01-21	44.00	44.00	43.06	43.06	6969
2010-01-22	42.96	43.08	42.37	42.37	5791
2010-01-25	42.52	42.61	42.22	42.49	19232
2010-01-26	42.24	42.73	42.24	42.48	5368
2010-01-27	42.40	42.40	40.72	42.04	11189
2010-01-28	42.32	42.32	41.69	41.90	7448
2010-01-29	42.07	42.25	41.58	41.58	4733
2010-02-01	41.42	42.00	41.42	41.93	5196
2010-02-02	42.21	42.65	41.92	42.65	3932
2010-02-03	42.64	42.64	42.12	42.18	9442
2010-02-04	41.80	42.02	41.15	41.15	20356
2010-02-05	41.25	41.25	40.43	41.20	15962
2010-02-08	41.18	41.44	40.95	40.95	9488
2010-02-09	41.29	41.38	40.86	41.33	11294
2010-02-10	41.15	41.44	40.91	41.22	9420
2010-02-11	41.29	41.67	40.01	41.60	14212
2010-02-12	41.21	41.68	41.21	41.58	990
2010-02-16	42.28	42.58	42.28	42.50	15330
2010-02-17	42.68	42.95	42.68	42.90	4980
2010-02-18	43.09	43.22	42.89	43.22	4258
2010-02-19	43.39	43.66	43.25	43.56	71435
2010-02-22	43.56	43.70	43.50	43.60	7117
2010-02-23	43.60	43.60	43.17	43.17	6836
2010-02-24	43.39	43.54	43.20	43.54	4143
2010-02-25	42.99	43.54	42.99	43.53	8821
2010-02-26	43.47	43.49	43.32	43.39	3620
2010-03-01	43.46	43.95	43.46	43.90	74165
2010-03-02	44.23	44.28	43.95	44.13	60036
2010-03-03	44.30	44.37	44.10	44.17	5924
2010-03-04	44.17	44.29	44.14	44.29	6186
2010-03-05	44.45	44.91	44.45	44.91	14820
2010-03-08	45.02	45.25	45.02	45.22	14699
2010-03-09	44.95	45.58	44.95	45.30	47104
2010-03-10	45.15	45.58	45.15	45.55	27292
2010-03-11	45.31	45.72	45.25	45.72	5969
2010-03-12	45.92	45.92	45.57	45.84	6557
2010-03-15	45.82	45.88	45.55	45.88	6986
2010-03-16	45.95	46.44	45.90	46.44	15146
2010-03-17	46.60	46.92	46.56	46.79	11437
2010-03-18	46.67	47.00	46.57	46.69	14760
2010-03-19	46.62	46.63	46.09	46.27	10843
2010-03-22	45.87	46.66	45.87	46.65	48040
2010-03-23	46.62	46.93	46.47	46.93	13893
2010-03-24	46.80	46.80	46.41	46.58	14209
2010-03-25	47.13	47.13	46.49	46.49	10749
2010-03-26	46.72	46.77	46.36	46.41	14969
2010-03-29	46.38	46.40	46.23	46.40	27730
2010-03-30	46.50	46.56	46.26	46.39	9347
2010-03-31	46.32	46.51	46.22	46.26	13051
2010-04-01	46.48	46.81	46.24	46.50	13374
2010-04-05	46.77	47.20	46.65	47.20	25715
2010-04-06	47.35	47.62	47.05	47.62	13706
2010-04-07	47.68	47.68	47.03	47.23	16855
2010-04-08	47.14	47.17	46.83	47.15	2176
2010-04-09	47.29	47.52	47.16	47.52	20864
2010-04-12	47.52	47.58	47.39	47.49	7390
2010-04-13	47.62	47.94	47.33	47.76	14870
2010-04-14	48.00	48.21	47.85	48.19	17739
2010-04-15	48.29	48.29	47.97	48.14	12918
2010-04-16	47.97	48.16	47.26	47.58	130006
2010-04-19	47.50	47.51	46.99	47.40	55734
2010-04-20	47.71	47.95	47.53	47.93	11088
2010-04-21	48.23	48.37	48.05	48.37	42449
2010-04-22	47.49	48.80	47.49	48.80	7702
2010-04-23	48.77	49.15	48.77	49.13	14552
2010-04-26	49.31	49.38	49.06	49.19	13063
2010-04-27	48.83	49.05	48.24	48.25	11742
2010-04-28	48.22	48.27	46.76	48.02	25083
2010-04-29	48.59	49.04	48.34	48.86	15307
2010-04-30	49.10	49.10	48.01	48.02	26128
2010-05-03	48.27	48.95	48.27	48.95	3433
2010-05-04	48.26	48.26	47.33	47.69	12758
2010-05-05	47.30	47.55	46.40	47.17	589668
2010-05-06	47.10	50.80	42.00	45.91	42445
2010-05-07	45.41	45.52	44.33	44.51	43548
2010-05-10	46.53	47.41	45.51	46.59	13142
2010-05-11	46.31	47.43	46.31	46.89	13682
2010-05-12	47.10	47.80	47.08	47.76	221461
2010-05-13	47.58	47.77	47.26	47.26	22381
2010-05-14	47.01	47.19	45.93	46.24	64863
2010-05-17	46.36	46.57	45.61	46.33	10245
2010-05-18	46.91	46.91	45.61	45.61	10109
2010-05-19	45.31	45.65	44.66	45.24	14187
2010-05-20	44.14	44.39	43.40	43.40	25636
2010-05-21	42.02	43.93	42.00	43.59	12520
2010-05-24	43.67	44.27	43.49	43.50	31621
2010-05-25	42.35	43.47	41.96	43.47	50961
2010-05-26	43.65	44.23	43.45	43.49	16744
2010-05-27	44.27	44.98	44.27	44.98	24230
2010-05-28	44.88	45.09	44.66	44.81	9257
2010-06-01	44.27	44.70	43.65	43.69	23810
2010-06-02	43.65	44.48	43.53	44.45	45618
2010-06-03	44.86	45.00	44.52	44.95	170894
2010-06-04	43.75	44.17	43.03	43.03	14513
2010-06-07	43.30	43.30	42.49	42.49	13413
2010-06-08	42.47	42.96	42.00	42.96	14749
2010-06-09	43.29	43.75	42.86	42.86	47371
2010-06-10	43.75	44.30	43.68	44.30	26785
2010-06-11	44.36	44.60	44.19	44.60	6560
2010-06-14	45.32	45.45	44.89	44.95	16570
2010-06-15	45.26	45.89	45.26	45.88	19899
2010-06-16	45.63	45.97	45.53	45.68	17480
2010-06-17	46.01	46.01	45.31	45.78	8148
2010-06-18	45.89	45.89	45.57	45.65	6525
2010-06-21	46.31	46.41	45.36	45.43	9516
2010-06-22	45.45	45.48	44.46	44.46	8482
2010-06-23	44.29	44.48	44.06	44.26	6285
2010-06-24	43.99	44.30	43.67	43.68	13716
2010-06-25	43.76	44.32	43.63	43.96	63043
2010-06-28	43.68	43.99	43.43	43.80	53988
2010-06-29	43.12	43.12	42.02	42.48	11687
2010-06-30	42.32	42.87	42.03	42.09	7899
2010-07-01	42.16	42.16	41.19	42.03	31009
2010-07-02	42.05	42.12	41.43	41.64	23099
2010-07-06	42.16	42.31	41.24	41.39	94060
2010-07-07	41.55	42.75	41.55	42.75	37433
2010-07-08	43.52	43.58	42.91	43.58	581478
2010-07-09	43.44	43.80	43.44	43.75	12905
2010-07-12	43.80	43.85	43.39	43.65	55321
2010-07-13	44.17	44.70	44.17	44.59	29026
2010-07-14	44.48	44.52	44.17	44.37	18786
2010-07-15	44.47	44.54	43.73	44.35	10117
2010-07-16	44.35	44.35	43.04	43.16	10739
2010-07-19	43.32	43.62	42.86	43.39	15440
2010-07-20	42.85	44.14	42.85	44.14	8407
2010-07-21	44.45	44.45	43.45	43.50	9651
2010-07-22	44.20	44.75	44.20	44.67	6151
2010-07-23	44.47	45.20	44.47	45.20	4476
2010-07-26	45.19	46.01	45.19	46.01	7127
2010-07-27	46.13	46.13	45.86	45.97	2682
2010-07-28	45.90	45.90	45.40	45.42	12406
2010-07-29	45.68	45.83	44.94	45.37	18688
2010-07-30	45.01	45.39	44.86	45.30	28149
2010-08-02	45.91	46.23	45.89	46.23	38389
2010-08-03	45.92	46.14	45.78	45.86	7636
2010-08-04	46.11	46.11	45.78	46.02	35233
2010-08-05	45.63	45.80	45.61	45.76	29429
2010-08-06	45.30	45.61	45.12	45.58	4473
2010-08-09	46.02	46.04	45.85	46.03	9529
2010-08-10	45.51	45.82	45.44	45.75	3914
2010-08-11	44.66	44.81	44.23	44.35	21836
2010-08-12	43.79	44.14	43.79	44.00	7710
2010-08-13	43.78	44.20	43.78	43.91	15503
2010-08-16	43.78	44.05	43.66	43.95	18979
2010-08-17	44.36	44.88	44.25	44.69	12691
2010-08-18	44.68	44.90	44.43	44.79	17591
2010-08-19	44.62	44.62	43.71	43.90	7337
2010-08-20	43.59	43.79	43.41	43.79	4063
2010-08-23	44.03	44.18	43.53	43.53	5971
2010-08-24	43.00	43.42	42.92	43.41	90674
2010-08-25	42.96	43.54	42.74	43.48	8196
2010-08-26	43.73	43.78	43.21	43.42	80283
2010-08-27	43.43	44.10	43.00	44.10	19669
2010-08-30	44.09	44.17	43.48	43.48	4319
2010-08-31	43.30	43.80	43.30	43.48	17850
2010-09-01	44.24	44.86	44.24	44.86	28162
2010-09-02	45.00	45.33	44.92	45.31	53592
2010-09-03	45.83	46.34	45.60	45.88	34367
2010-09-07	45.46	45.65	45.31	45.31	93346
2010-09-08	45.50	45.63	45.30	45.37	294523
2010-09-09	46.27	46.27	45.35	45.52	175532
2010-09-10	45.60	45.78	45.54	45.65	297072
2010-09-13	46.14	46.33	46.03	46.32	77810
2010-09-14	46.17	46.47	46.13	46.30	260590
2010-09-15	46.41	46.45	45.78	46.38	61359
2010-09-16	46.40	46.40	46.04	46.15	44078
2010-09-17	46.65	46.65	46.11	46.37	89235
2010-09-20	46.33	46.88	45.99	46.81	122086
2010-09-21	46.84	47.00	46.44	46.51	144632
2010-09-22	46.48	46.64	46.11	46.15	45612
2010-09-23	45.75	46.16	45.56	45.61	33712
2010-09-24	46.35	46.73	46.22	46.73	37600
2010-09-27	46.89	46.89	46.35	46.48	54985
2010-09-28	46.55	46.86	46.04	46.86	66417
2010-09-29	46.65	46.85	46.53	46.71	47622
2010-09-30	46.95	47.26	46.54	46.80	18048
2010-10-01	47.23	47.23	46.71	46.93	51070
2010-10-04	46.95	47.11	46.50	46.81	38176
2010-10-05	47.35	47.71	47.07	47.65	35714
2010-10-06	47.57	47.67	47.27	47.54	63833
2010-10-07	47.71	47.93	47.25	47.40	46388
2010-10-08	47.54	47.84	47.30	47.76	42931
2010-10-11	47.76	47.97	47.76	47.86	14322
2010-10-12	47.77	47.93	47.51	47.88	21024
2010-10-13	48.16	48.50	48.03	48.27	28278
2010-10-14	48.30	48.37	47.93	48.10	20367
2010-10-15	48.59	49.17	47.99	48.09	21874
2010-10-18	48.24	48.48	48.22	48.48	11757
2010-10-19	47.99	48.95	47.62	47.90	27561
2010-10-20	48.26	48.64	48.03	48.46	19203
2010-10-21	48.65	48.85	48.08	48.37	15424
2010-10-22	48.47	48.48	48.29	48.43	18001
2010-10-25	48.81	48.84	48.53	48.53	13363
2010-10-26	48.36	48.58	48.26	48.36	29928
2010-10-27	48.07	48.23	47.74	48.17	23145
2010-10-28	48.36	48.40	47.91	48.15	17284
2010-10-29	48.06	48.35	48.06	48.29	12057
2010-11-01	48.50	48.68	47.97	48.26	18320
2010-11-02	48.64	48.74	48.50	48.69	20438
2010-11-03	48.75	49.18	48.39	48.76	30442
2010-11-04	49.51	49.73	49.28	49.67	29928
2010-11-05	49.85	50.06	49.70	49.95	25318
2010-11-08	49.81	49.81	49.45	49.70	17719
2010-11-09	49.85	49.85	48.82	48.99	22162
2010-11-10	48.95	49.25	48.78	49.25	16230
2010-11-11	48.92	49.28	48.82	49.15	27996
2010-11-12	48.93	49.02	48.39	48.53	13321
2010-11-15	48.64	48.96	48.64	48.78	32516
2010-11-16	48.34	48.34	47.37	47.60	16587
2010-11-17	47.74	47.90	47.65	47.78	24431
2010-11-18	48.31	48.50	48.23	48.28	8882
2010-11-19	48.19	48.38	47.96	48.38	27221
2010-11-22	48.21	48.61	48.15	48.56	22932
2010-11-23	48.07	48.17	47.92	48.09	27117
2010-11-24	48.46	48.91	48.41	48.91	50336
2010-11-26	48.67	48.81	48.58	48.69	14468
2010-11-29	48.41	48.70	48.03	48.65	67412
2010-11-30	48.28	48.56	48.10	48.37	27968
2010-12-01	49.10	49.18	48.87	49.12	21668
2010-12-02	49.23	49.81	49.23	49.80	13996
2010-12-03	49.75	50.02	49.52	50.02	25421
2010-12-06	49.87	50.07	49.81	50.01	17524
2010-12-07	50.59	50.59	50.05	50.10	76244
2010-12-08	50.23	50.24	49.80	49.96	55867
2010-12-09	50.35	50.35	49.85	49.99	24759
2010-12-10	50.31	50.45	50.03	50.44	37912
2010-12-13	51.00	51.00	50.40	50.40	38540
2010-12-14	50.69	50.70	50.32	50.42	29803
2010-12-15	50.41	50.61	50.13	50.16	25561
2010-12-16	50.26	50.44	50.05	50.36	53011
2010-12-17	50.60	50.65	50.34	50.65	42568
2010-12-20	50.62	50.78	50.55	50.71	39503
2010-12-21	50.91	51.12	50.78	50.99	145866
2010-12-22	50.65	50.97	50.60	50.84	18893
2010-12-23	50.90	50.90	50.68	50.73	26478
2010-12-27	50.54	50.85	50.49	50.82	12572
2010-12-28	50.70	50.91	50.62	50.79	47378
2010-12-29	51.17	51.17	50.85	50.96	33671
2010-12-30	51.08	51.09	50.91	51.00	21916
2010-12-31	50.95	50.97	50.70	50.70	15334
2011-01-03	51.07	51.51	51.07	51.40	25928
2011-01-04	51.41	51.41	50.63	50.93	30056
2011-01-05	50.94	51.20	50.85	51.16	28935
2011-01-06	51.25	51.25	50.96	51.04	22314
2011-01-07	51.27	51.27	50.64	50.96	19530
2011-01-10	50.83	51.11	50.49	51.10	31615
2011-01-11	51.57	51.57	50.96	51.10	34930
2011-01-12	51.52	51.52	51.24	51.31	26312
2011-01-13	51.50	51.50	51.29	51.37	40429
2011-01-14	51.46	51.68	51.33	51.62	31927
2011-01-18	51.65	51.96	51.55	51.96	43979
2011-01-19	52.12	52.29	51.21	51.34	15067
2011-01-20	51.38	51.38	51.10	51.17	9801
2011-01-21	51.73	51.73	51.08	51.10	20534
2011-01-24	51.26	51.65	51.26	51.56	17950
2011-01-25	51.48	51.79	51.35	51.79	92278
2011-01-26	52.03	52.14	51.83	51.99	8547
2011-01-27	52.06	52.44	51.95	52.42	13801
2011-01-28	52.42	52.42	51.45	51.45	29762
2011-01-31	51.53	52.01	51.53	51.76	18830
2011-02-01	52.19	52.46	52.05	52.41	27776
2011-02-02	52.17	52.42	52.17	52.20	28926
2011-02-03	52.21	52.40	51.91	52.35	25081
2011-02-04	52.40	52.40	52.10	52.32	27611
2011-02-07	52.50	52.74	52.50	52.72	11889
2011-02-08	52.98	52.98	52.61	52.90	21710
2011-02-09	52.89	52.89	52.59	52.76	34838
2011-02-10	52.65	52.94	52.65	52.94	18947
2011-02-11	52.89	53.30	52.84	53.30	26752
2011-02-14	53.45	53.45	53.17	53.35	39076
2011-02-15	53.08	53.34	53.08	53.19	8587
2011-02-16	53.50	53.63	53.40	53.58	23909
2011-02-17	53.53	53.91	52.50	53.87	65495
2011-02-18	54.00	54.04	53.80	53.95	23819
2011-02-22	53.29	53.73	52.95	53.04	30761
2011-02-23	53.15	53.16	52.26	52.43	13726
2011-02-24	52.31	53.14	52.02	52.28	25912
2011-02-25	52.55	53.21	52.55	53.21	17254
2011-02-28	53.41	53.77	53.33	53.71	13269
2011-03-01	53.75	53.75	52.71	52.77	30549
2011-03-02	52.69	52.91	52.58	52.75	18353
2011-03-03	53.22	53.71	53.22	53.67	28491
2011-03-04	53.83	53.83	52.86	53.22	22223
2011-03-07	53.43	53.56	52.55	52.85	31177
2011-03-08	52.90	53.67	52.90	53.62	16417
2011-03-09	53.45	53.58	53.31	53.47	10317
2011-03-10	52.64	52.91	52.56	52.56	26395
2011-03-11	52.55	53.80	51.82	53.00	181484
2011-03-14	52.61	52.70	52.34	52.57	31831
2011-03-15	51.47	52.50	51.04	52.10	36889
2011-03-16	52.04	52.73	51.34	51.60	26507
2011-03-17	52.27	52.27	51.64	51.79	24427
2011-03-18	52.50	52.56	52.02	52.08	68787
2011-03-21	52.56	52.86	52.56	52.78	29306
2011-03-22	52.87	52.87	52.47	52.56	11985
2011-03-23	52.00	52.54	51.94	52.42	11619
2011-03-24	52.61	52.84	52.23	52.64	28772
2011-03-25	52.90	53.40	52.79	53.06	17902
2011-03-28	53.36	53.37	52.95	53.00	19669
2011-03-29	52.79	53.22	52.68	53.16	20051
2011-03-30	53.30	53.87	53.30	53.85	19322
2011-03-31	53.62	54.13	53.62	54.04	13757
2011-04-01	54.24	54.53	54.15	54.37	15023
2011-04-04	54.57	54.59	54.34	54.50	9440
2011-04-05	54.48	54.94	54.48	54.73	13900
2011-04-06	55.03	55.01	54.74	54.97	27584
2011-04-07	54.90	54.92	54.50	54.53	17143
2011-04-08	54.59	54.59	54.02	54.21	11858
2011-04-11	54.35	54.35	53.83	53.94	17737
2011-04-12	53.63	53.89	53.48	53.56	37333
2011-04-13	53.88	53.88	53.35	53.63	35129
2011-04-14	53.45	53.89	53.34	53.89	13573
2011-04-15	53.83	54.43	53.83	54.30	12053
2011-04-18	53.71	53.71	53.29	53.59	28211
2011-04-19	53.72	53.87	53.59	53.79	13887
2011-04-20	54.63	54.70	54.48	54.66	5882
2011-04-21	54.93	54.93	54.64	54.90	9624
2011-04-25	54.80	55.07	54.80	54.95	10349
2011-04-26	55.14	55.62	55.09	55.54	17020
2011-04-27	55.72	55.85	55.42	55.85	13369
2011-04-28	55.89	56.17	55.89	56.05	14734
2011-04-29	56.25	56.25	55.86	56.06	9800
2011-05-02	56.41	56.44	55.93	56.01	17513
2011-05-03	55.94	56.13	55.42	55.69	16243
2011-05-04	55.84	55.84	55.08	55.37	14983
2011-05-05	55.12	55.48	54.78	55.02	21343
2011-05-06	55.41	55.60	54.92	55.06	21650
2011-05-09	55.11	55.51	55.06	55.40	11881
2011-05-10	55.55	56.25	55.55	56.15	11627
2011-05-11	56.00	55.97	55.40	55.61	13723
2011-05-12	55.49	55.89	55.26	55.83	19210
2011-05-13	55.92	55.93	55.23	55.41	32768
2011-05-16	55.22	55.60	55.16	55.16	12697
2011-05-17	54.86	55.11	54.74	54.94	16514
2011-05-18	55.06	55.63	54.95	55.61	21357
2011-05-19	55.90	56.02	55.40	55.78	18874
2011-05-20	55.69	55.69	55.18	55.40	22027
2011-05-23	54.52	54.84	54.51	54.55	32505
2011-05-24	54.70	54.78	54.45	54.57	11773
2011-05-25	54.40	54.97	54.23	54.84	40059
2011-05-26	54.72	55.23	54.41	55.17	12977
2011-05-27	55.43	55.62	55.27	55.40	25441
2011-05-31	55.89	56.05	55.61	56.05	13881
2011-06-01	55.99	56.00	54.74	54.74	58013
2011-06-02	54.86	54.94	54.27	54.47	40918
2011-06-03	54.19	54.42	53.88	54.05	44082
2011-06-06	53.85	53.87	53.33	53.39	15607
2011-06-07	53.63	53.88	53.44	53.63	39962
2011-06-08	53.41	53.61	53.11	53.35	21176
2011-06-09	53.47	53.56	53.08	53.44	21717
2011-06-10	53.21	53.21	52.41	52.54	140664
2011-06-13	52.63	52.80	52.43	52.69	11667
2011-06-14	53.41	53.52	53.05	53.26	19481
2011-06-15	52.91	53.12	52.38	52.59	26174
2011-06-16	52.64	52.91	52.32	52.63	15098
2011-06-17	53.28	53.28	52.79	52.94	11073
2011-06-20	53.23	53.46	52.93	53.29	71418
2011-06-21	53.67	54.14	53.66	53.88	168672
2011-06-22	53.47	54.66	53.47	53.47	13970
2011-06-23	52.86	53.23	52.50	53.09	30253
2011-06-24	53.31	53.32	52.73	52.96	22450
2011-06-27	53.12	53.30	52.85	53.00	53039
2011-06-28	53.27	53.75	53.23	53.74	16798
2011-06-29	54.15	54.31	53.74	54.22	19210
2011-06-30	54.41	54.64	54.38	54.49	13178
2011-07-01	54.64	55.43	54.60	55.28	45245
2011-07-05	55.39	55.43	55.02	55.22	11767
2011-07-06	55.19	55.66	55.17	55.46	53004
2011-07-07	56.21	56.26	55.89	56.06	16845
2011-07-08	55.55	55.86	55.41	55.85	40473
2011-07-11	55.48	55.48	54.71	54.80	39712
2011-07-12	55.06	55.18	54.74	54.74	12755
2011-07-13	55.07	55.31	54.68	54.70	32775
2011-07-14	54.91	55.03	54.18	54.18	38667
2011-07-15	54.25	54.52	54.06	54.40	21917
2011-07-18	54.27	54.27	53.57	53.76	46742
2011-07-19	54.16	54.65	54.15	54.56	32282
2011-07-20	54.78	54.92	54.65	54.80	11418
2011-07-21	55.04	55.54	55.04	55.46	48291
2011-07-22	55.33	55.51	55.18	55.45	50657
2011-07-25	54.80	55.38	54.79	55.10	7201
2011-07-26	54.98	54.99	54.69	54.69	69167
2011-07-27	54.51	54.51	53.49	53.51	42942
2011-07-28	53.44	53.84	53.20	53.20	43754
2011-07-29	52.56	53.26	52.15	53.00	29700
2011-08-01	53.78	53.78	52.43	52.73	40653
2011-08-02	52.41	52.76	51.21	51.21	52627
2011-08-03	51.12	51.25	49.68	51.21	154629
2011-08-04	50.66	50.67	48.61	48.65	107800
2011-08-05	49.27	49.27	46.90	47.93	85698
2011-08-08	46.77	47.05	44.23	44.23	128242
2011-08-09	45.31	45.96	44.29	45.69	69023
2011-08-10	46.10	47.35	45.68	45.69	43255
2011-08-11	46.00	48.65	45.80	48.09	334822
2011-08-12	48.47	48.78	47.85	48.08	54323
2011-08-15	48.52	49.62	48.52	49.62	22062
2011-08-16	49.00	49.35	48.80	49.16	18524
2011-08-17	49.60	49.73	48.83	49.07	32471
2011-08-18	47.78	47.81	46.76	47.05	55459
2011-08-19	46.50	47.34	46.33	46.43	26100
2011-08-22	47.07	47.15	46.19	46.44	19044
2011-08-23	46.56	47.88	46.40	47.88	25364
2011-08-24	47.85	48.83	47.63	48.83	20094
2011-08-25	49.11	49.17	47.60	47.84	31236
2011-08-26	47.71	48.75	47.34	48.61	10826
2011-08-29	49.26	50.35	49.26	50.35	44514
2011-08-30	50.12	50.75	49.69	50.45	28405
2011-08-31	50.71	51.22	50.49	50.73	52048
2011-09-01	50.95	51.08	50.03	50.06	12613
2011-09-02	48.93	49.38	48.61	48.71	13986
2011-09-06	47.27	48.34	47.25	48.26	49092
2011-09-07	48.94	49.93	48.79	49.93	21351
2011-09-08	49.46	50.11	49.23	49.27	24493
2011-09-09	48.94	48.94	47.77	48.07	15050
2011-09-12	47.50	48.20	47.26	48.19	29430
2011-09-13	48.42	48.90	47.97	48.79	58994
2011-09-14	48.84	49.92	48.59	49.45	12064
2011-09-15	50.00	50.13	49.43	50.12	13720
2011-09-16	50.01	50.45	49.77	50.16	16619
2011-09-19	49.62	49.65	49.13	49.65	21950
2011-09-20	49.78	50.17	49.23	49.23	15066
2011-09-21	49.35	49.59	47.51	47.51	19123
2011-09-22	46.64	46.72	45.60	46.23	47113
2011-09-23	46.01	46.70	45.73	46.45	106227
2011-09-26	46.55	47.05	45.79	46.96	67616
2011-09-27	48.31	48.48	47.64	47.64	74547
2011-09-28	47.96	47.96	46.28	46.28	28345
2011-09-29	47.57	47.57	46.33	47.07	73005
2011-09-30	46.50	46.88	46.08	46.11	74351
2011-10-03	45.79	46.32	44.18	44.18	119698
2011-10-04	43.68	45.61	43.22	45.60	50954
2011-10-05	45.85	46.24	45.13	46.13	25801
2011-10-06	46.02	47.25	45.92	47.25	60395
2011-10-07	47.25	47.38	46.36	46.66	37483
2011-10-10	47.54	48.15	46.95	48.11	20477
2011-10-11	48.01	48.10	47.61	47.84	24000
2011-10-12	48.13	48.81	48.08	48.46	24604
2011-10-13	48.08	48.44	47.59	48.27	11017
2011-10-14	49.04	49.20	48.53	49.00	25456
2011-10-17	48.67	48.67	47.92	47.99	20072
2011-10-18	48.14	49.54	47.63	49.25	15972
2011-10-19	49.07	49.50	48.67	48.73	72243
2011-10-20	48.85	49.04	48.32	49.03	13345
2011-10-21	49.78	50.16	49.45	50.08	63358
2011-10-24	50.23	51.26	50.23	51.16	42511
2011-10-25	50.99	50.99	50.08	50.16	100627
2011-10-26	51.14	51.14	49.88	50.60	31133
2011-10-27	52.55	52.95	51.60	52.60	77096
2011-10-28	52.60	52.60	51.72	52.42	25430
2011-10-31	51.68	52.16	51.41	51.43	70473
2011-11-01	50.54	50.64	49.49	49.70	60313
2011-11-02	51.01	51.08	50.28	50.75	12944
2011-11-03	51.89	51.89	50.61	51.76	24201
2011-11-04	51.48	51.70	50.80	51.53	14699
2011-11-07	51.58	51.63	50.97	51.63	13836
2011-11-08	52.06	52.21	51.03	52.09	27239
2011-11-09	51.26	51.26	50.09	50.19	26956
2011-11-10	50.80	50.80	50.32	50.55	14315
2011-11-11	51.09	51.75	51.09	51.67	31489
2011-11-14	51.42	51.48	50.84	50.99	15325
2011-11-15	50.84	51.54	50.54	51.28	31631
2011-11-16	50.81	51.52	50.71	50.76	62133
2011-11-17	50.68	50.87	49.80	49.93	217329
2011-11-18	50.31	50.34	49.89	50.12	17590
2011-11-21	49.45	49.48	48.76	49.05	39634
2011-11-22	48.01	49.09	48.01	48.74	120402
2011-11-23	48.79	48.79	47.50	47.54	34612
2011-11-25	47.40	48.04	47.34	47.60	9509
2011-11-28	49.51	49.51	48.48	48.93	54069
2011-11-29	49.13	49.30	48.83	49.12	29312
2011-11-30	50.71	51.23	50.56	51.23	28965
2011-12-01	51.11	51.37	50.80	50.95	25333
2011-12-02	51.49	51.58	50.88	50.99	193371
2011-12-05	51.88	51.96	51.21	51.55	30620
2011-12-06	51.56	51.71	51.20	51.48	41634
2011-12-07	51.26	51.64	50.77	51.54	34376
2011-12-08	51.26	51.26	50.23	50.36	91390
2011-12-09	50.63	51.43	50.51	51.24	68921
2011-12-12	51.12	51.12	50.27	50.67	23479
2011-12-13	51.14	51.24	49.86	50.14	29002
2011-12-14	50.04	50.12	49.58	49.66	19988
2011-12-15	50.42	50.42	49.94	50.27	50158
2011-12-16	50.57	51.78	50.25	50.54	81198
2011-12-19	50.80	50.84	49.74	49.83	162286
2011-12-20	50.81	51.46	50.59	51.20	257415
2011-12-21	50.92	51.51	50.77	51.40	64283
2011-12-22	51.74	52.10	51.57	51.99	37739
2011-12-23	52.25	52.33	52.06	52.25	24212
2011-12-27	52.21	52.48	52.18	52.18	60982
2011-12-28	52.41	52.41	51.48	51.57	42055
2011-12-29	51.68	52.32	51.68	52.29	128164
2011-12-30	52.23	52.54	52.03	52.07	46717
2012-01-03	53.10	53.10	52.29	52.50	94034
2012-01-04	52.15	52.40	52.05	52.30	55296
2012-01-05	52.04	52.65	51.49	52.54	135817
2012-01-06	52.56	52.77	52.10	52.44	134414
2012-01-09	52.67	52.74	52.26	52.54	63851
2012-01-10	53.03	53.25	52.99	52.99	116667
2012-01-11	52.94	53.30	52.84	53.23	35993
2012-01-12	53.31	53.35	52.84	53.35	37944
2012-01-13	52.93	53.21	52.75	53.17	46789
2012-01-17	53.69	53.69	53.10	53.24	63062
2012-01-18	53.23	53.70	53.11	53.70	96155
2012-01-19	53.91	53.99	53.59	53.92	50779
2012-01-20	53.87	53.98	53.70	53.98	50799
2012-01-23	53.98	54.35	53.71	53.98	34868
2012-01-24	53.64	54.02	53.48	54.02	27959
2012-01-25	53.96	54.54	53.74	54.52	191983
2012-01-26	54.82	54.82	54.10	54.29	31793
2012-01-27	54.19	54.30	53.98	54.22	23853
2012-01-30	53.80	54.04	53.43	53.92	45049
2012-01-31	54.28	54.28	53.66	53.81	51171
2012-02-01	54.34	54.78	54.29	54.66	45898
2012-02-02	54.79	54.87	54.58	54.69	52101
2012-02-03	55.43	55.61	55.29	55.60	42154
2012-02-06	55.38	55.44	55.28	55.44	36838
2012-02-07	55.32	55.59	55.14	55.47	39400
2012-02-08	55.49	55.76	55.21	55.58	36213
2012-02-09	55.69	55.69	55.20	55.59	31959
2012-02-10	55.14	55.19	54.90	55.02	25098
2012-02-13	55.59	55.64	55.16	55.44	98627
2012-02-14	55.25	55.25	54.81	55.11	24394
2012-02-15	55.38	55.39	54.86	55.05	46600
2012-02-16	55.02	55.84	55.02	55.81	46033
2012-02-17	56.15	56.15	55.84	55.93	132755
2012-02-21	56.12	56.23	55.59	55.69	18542
2012-02-22	55.73	55.73	55.25	55.34	32083
2012-02-23	55.36	55.74	55.25	55.69	23886
2012-02-24	55.79	55.97	55.67	55.76	17001
2012-02-27	55.48	56.04	55.20	55.83	50554
2012-02-28	55.92	55.99	55.50	55.64	38378
2012-02-29	55.77	55.94	55.28	55.45	20237
2012-03-01	55.57	55.91	55.55	55.71	19060
2012-03-02	55.65	55.71	55.30	55.36	28418
2012-03-05	55.31	55.48	55.04	55.45	30545
2012-03-06	55.17	55.17	54.38	54.46	78012
2012-03-07	54.65	54.97	54.50	54.97	12489
2012-03-08	55.40	55.41	54.96	55.34	43315
2012-03-09	55.41	55.99	55.38	55.78	17947
2012-03-12	55.84	55.93	55.67	55.84	15224
2012-03-13	56.19	56.82	56.16	56.81	23443
2012-03-14	56.83	56.93	56.36	56.48	29905
2012-03-15	56.54	56.86	56.38	56.86	46842
2012-03-16	56.80	56.92	56.75	56.87	33234
2012-03-19	56.77	57.17	56.75	56.87	225779
2012-03-20	56.55	56.79	56.39	56.65	72962
2012-03-21	56.74	56.80	56.42	56.58	21639
2012-03-22	56.10	56.21	55.75	56.04	22774
2012-03-23	56.02	56.34	55.74	56.23	119379
2012-03-26	56.32	56.55	56.29	56.49	17834
2012-03-27	56.59	56.70	56.47	56.47	26494
2012-03-28	56.43	56.45	55.89	56.25	17208
2012-03-29	55.94	56.22	55.56	56.09	47352
2012-03-30	56.46	56.46	56.12	56.29	68597
2012-04-02	56.22	56.85	56.20	56.63	30141
2012-04-03	56.55	56.66	56.23	56.58	20050
2012-04-04	56.04	56.17	55.76	56.02	43218
2012-04-05	55.86	55.96	55.53	55.72	13802
2012-04-09	55.00	55.15	54.80	55.02	19410
2012-04-10	54.93	54.93	53.80	53.88	54265
2012-04-11	54.39	54.46	54.23	54.40	20134
2012-04-12	54.65	55.22	54.62	55.19	24409
2012-04-13	54.96	55.03	54.57	54.57	24059
2012-04-16	54.99	55.08	54.50	54.80	46831
2012-04-17	55.27	55.76	55.17	55.59	81391
2012-04-18	55.30	55.42	55.15	55.21	44907
2012-04-19	55.24	55.48	54.78	55.00	36116
2012-04-20	55.31	55.67	55.31	55.40	14049
2012-04-23	54.77	54.90	54.42	54.88	31444
2012-04-24	55.01	55.38	55.01	55.29	34226
2012-04-25	55.96	56.10	55.72	56.06	27540
2012-04-26	55.83	56.40	55.75	56.29	19738
2012-04-27	56.43	56.59	56.03	56.59	58666
2012-04-30	56.48	56.48	56.11	56.22	20467
2012-05-01	56.93	57.09	56.28	56.64	94698
2012-05-02	56.31	56.54	56.07	56.46	88266
2012-05-03	56.49	56.59	55.94	55.99	25014
2012-05-04	55.75	55.75	55.22	55.39	22312
2012-05-07	55.16	55.41	55.09	55.21	113970
2012-05-08	54.96	55.12	54.50	55.12	27439
2012-05-09	54.58	55.10	54.31	54.88	26268
2012-05-10	55.33	55.33	54.70	54.97	33475
2012-05-11	54.80	55.26	54.72	54.91	30020
2012-05-14	54.50	54.51	54.12	54.29	20400
2012-05-15	54.18	54.34	53.76	53.88	33531
2012-05-16	54.14	54.25	53.47	53.51	21403
2012-05-17	53.55	53.55	52.31	52.35	30457
2012-05-18	52.35	52.49	51.67	51.69	37800
2012-05-21	51.87	52.71	51.69	52.66	38341
2012-05-22	52.81	53.19	52.66	52.90	31039
2012-05-23	52.39	53.20	52.25	53.17	16066
2012-05-24	53.24	53.42	52.87	53.37	12511
2012-05-25	53.41	53.59	53.32	53.33	18861
2012-05-29	53.81	54.05	53.55	53.96	44428
2012-05-30	53.58	53.65	52.94	53.01	13151
2012-05-31	53.00	53.48	52.51	53.09	32278
2012-06-01	52.11	52.54	51.72	51.80	21792
2012-06-04	51.80	51.84	51.07	51.49	40404
2012-06-05	51.40	52.10	51.40	52.08	26088
2012-06-06	52.50	53.19	52.48	53.19	30045
2012-06-07	53.74	54.57	53.06	53.06	55487
2012-06-08	53.12	53.57	52.97	53.57	17328
2012-06-11	54.19	54.50	52.70	52.76	38664
2012-06-12	52.98	53.33	52.70	53.31	79921
2012-06-13	53.26	53.46	52.79	52.82	108532
2012-06-14	53.02	53.52	52.93	53.34	19342
2012-06-15	53.52	53.91	53.40	53.84	16375
2012-06-18	53.58	54.17	53.58	54.13	17293
2012-06-19	54.43	55.13	54.26	54.66	41460
2012-06-20	54.67	54.74	54.27	54.51	23119
2012-06-21	54.58	54.69	53.37	53.42	22788
2012-06-22	53.81	53.81	53.43	53.62	145362
2012-06-25	52.58	52.58	52.24	52.47	25661
2012-06-26	52.59	52.82	52.26	52.67	19496
2012-06-27	52.83	53.24	52.79	53.17	21102
2012-06-28	52.97	53.37	52.70	53.37	52530
2012-06-29	54.78	55.48	54.22	54.59	26575
2012-07-02	55.59	55.59	54.03	55.07	32844
2012-07-03	55.15	55.52	55.15	55.47	12710
2012-07-05	55.51	55.55	55.18	55.41	28819
2012-07-06	54.90	55.15	54.81	55.11	20902
2012-07-09	55.17	55.17	54.62	54.87	11528
2012-07-10	55.22	55.22	54.26	54.47	16568
2012-07-11	54.36	54.58	54.10	54.47	26274
2012-07-12	54.18	54.48	53.83	54.24	54245
2012-07-13	54.51	55.14	54.51	55.14	25555
2012-07-16	55.01	55.11	54.70	54.94	14541
2012-07-17	55.24	55.41	54.69	55.37	16564
2012-07-18	55.26	55.62	55.26	55.47	26928
2012-07-19	55.73	55.73	55.30	55.48	15025
2012-07-20	55.22	55.29	54.90	54.99	22788
2012-07-23	54.50	54.65	54.16	54.49	47484
2012-07-24	54.46	54.46	53.64	53.97	50867
2012-07-25	54.06	54.09	53.68	53.80	55311
2012-07-26	54.76	54.84	54.06	54.31	72433
2012-07-27	54.69	55.39	54.69	55.17	10879
2012-07-30	55.28	55.38	55.09	55.24	17727
2012-07-31	55.28	55.50	54.98	55.01	174238
2012-08-01	55.34	55.48	54.82	54.82	30181
2012-08-02	54.68	54.71	54.18	54.60	33234
2012-08-03	55.51	55.67	55.48	55.59	12469
2012-08-06	55.67	55.89	55.60	55.71	31394
2012-08-07	55.99	56.13	55.76	55.86	20899
2012-08-08	55.69	55.93	55.68	55.85	12034
2012-08-09	55.88	56.04	55.70	55.87	25123
2012-08-10	55.69	55.96	55.60	55.96	39734
2012-08-13	55.93	55.98	55.59	55.85	23750
2012-08-14	56.17	56.17	55.78	55.89	27245
2012-08-15	55.92	56.10	55.85	56.02	22576
2012-08-16	56.14	56.48	56.03	56.43	29703
2012-08-17	56.52	56.62	56.36	56.58	30955
2012-08-20	56.41	56.50	56.29	56.45	19544
2012-08-21	56.72	56.86	56.39	56.50	68385
2012-08-22	56.37	56.46	56.06	56.38	40735
2012-08-23	56.28	56.53	55.82	55.88	43854
2012-08-24	55.76	56.26	55.75	56.11	17836
2012-08-27	56.41	56.41	56.07	56.07	16236
2012-08-28	55.97	56.28	55.93	56.13	79492
2012-08-29	56.20	56.37	56.02	56.30	20592
2012-08-30	56.00	56.15	55.81	55.98	29838
2012-08-31	56.38	56.38	55.92	56.17	17751
2012-09-04	56.18	56.56	55.79	56.43	72989
2012-09-05	56.41	56.53	56.32	56.43	62755
2012-09-06	56.70	57.33	56.70	57.32	29960
2012-09-07	57.44	58.31	57.40	57.53	21291
2012-09-10	57.46	57.66	57.44	57.46	22467
2012-09-11	57.46	57.73	57.46	57.70	23143
2012-09-12	57.82	57.94	57.64	57.93	54871
2012-09-13	57.96	58.63	57.74	58.46	107147
2012-09-14	58.75	59.19	58.75	58.86	63922
2012-09-17	58.80	58.80	58.40	58.47	17216
2012-09-18	58.43	58.43	58.11	58.20	35444
2012-09-19	58.37	58.50	58.17	58.43	43190
2012-09-20	58.12	58.16	57.89	58.15	41695
2012-09-21	58.51	59.55	57.56	58.02	117182
2012-09-24	57.48	57.86	57.48	57.65	17267
2012-09-25	57.97	58.06	56.89	56.93	93067
2012-09-26	56.95	56.96	56.61	56.67	31350
2012-09-27	56.87	57.15	56.62	56.90	96548
2012-09-28	56.79	57.00	56.58	56.86	15264
2012-10-01	57.00	57.04	56.41	56.65	37194
2012-10-02	56.78	57.14	56.55	56.81	27216
2012-10-03	56.95	57.11	56.66	56.88	105193
2012-10-04	57.15	57.39	56.97	57.39	17049
2012-10-05	57.64	57.85	57.42	57.57	19237
2012-10-08	57.34	57.52	57.31	57.46	10010
2012-10-09	57.40	57.54	57.03	57.03	14293
2012-10-10	57.09	57.09	56.71	56.88	51948
2012-10-11	57.33	57.39	57.07	57.18	61426
2012-10-12	57.06	57.08	56.63	56.73	13278
2012-10-15	56.84	57.09	56.63	57.06	12115
2012-10-16	57.31	57.56	57.31	57.53	41824
2012-10-17	57.56	58.09	57.56	58.02	14290
2012-10-18	58.00	58.23	57.91	58.20	13046
2012-10-19	58.01	58.02	57.43	57.54	16651
2012-10-22	57.57	57.57	57.05	57.39	14570
2012-10-23	56.75	57.02	56.44	56.86	35165
2012-10-24	57.09	57.21	56.63	56.75	21621
2012-10-25	57.01	57.19	56.46	56.86	45837
2012-10-26	56.89	56.92	56.55	56.82	19904
2012-10-31	56.88	57.23	56.00	57.04	36804
2012-11-01	57.21	57.94	57.10	57.86	27814
2012-11-02	58.04	58.04	57.31	57.32	19489
2012-11-05	57.24	57.42	56.89	57.40	19464
2012-11-06	57.57	57.90	57.54	57.83	28944
2012-11-07	57.24	57.24	56.42	56.68	40236
2012-11-08	56.64	56.75	55.97	55.98	81538
2012-11-09	55.61	56.30	55.41	55.87	42843
2012-11-12	56.17	56.17	55.68	55.81	13593
2012-11-13	55.55	56.09	55.22	55.66	22479
2012-11-14	55.79	55.79	54.72	54.75	26782
2012-11-15	54.73	54.95	54.06	54.56	80361
2012-11-16	54.61	55.16	54.31	55.13	90460
2012-11-19	55.74	55.94	55.65	55.94	23236
2012-11-20	55.89	56.15	55.24	56.15	33417
2012-11-21	56.27	56.53	56.02	56.24	27940
2012-11-23	56.47	56.75	56.43	56.75	129835
2012-11-26	56.22	56.45	56.18	56.45	47646
2012-11-27	56.29	56.62	56.20	56.29	19983
2012-11-28	56.08	56.63	55.76	56.62	33135
2012-11-29	56.93	56.93	56.61	56.80	54255
2012-11-30	56.93	57.14	56.85	57.09	23424
2012-12-03	57.36	57.48	56.85	56.97	28551
2012-12-04	56.87	57.15	56.73	56.92	31521
2012-12-05	56.95	57.20	56.71	57.07	43698
2012-12-06	57.03	57.21	57.00	57.18	30063
2012-12-07	57.43	57.47	57.09	57.23	20456
2012-12-10	57.28	57.56	57.22	57.47	33337
2012-12-11	57.64	57.72	57.35	57.61	67979
2012-12-12	57.71	57.90	57.40	57.51	22913
2012-12-13	57.45	57.63	57.03	57.16	41145
2012-12-14	57.09	57.26	56.88	56.94	36686
2012-12-17	57.05	57.66	57.05	57.66	93055
2012-12-18	57.72	58.58	57.45	58.33	152525
2012-12-19	58.31	59.06	57.92	57.92	171320
2012-12-20	58.08	58.40	57.97	58.35	35866
2012-12-21	57.65	58.07	57.49	57.91	119305
2012-12-24	57.48	57.73	56.58	57.38	45498
2012-12-26	57.51	57.51	57.04	57.05	23672
2012-12-27	57.07	57.12	56.42	57.07	53807
2012-12-28	56.82	56.95	56.47	56.47	65639
2012-12-31	56.57	57.45	56.38	57.41	62631
2013-01-02	58.47	59.30	58.36	58.75	56826
2013-01-03	58.77	59.20	58.77	58.93	37392
2013-01-04	59.13	59.54	59.01	59.51	103833
2013-01-07	59.25	59.39	59.15	59.29	111230
2013-01-08	59.21	59.23	58.90	59.07	52998
2013-01-09	59.24	59.37	59.16	59.35	46509
2013-01-10	59.60	59.60	59.33	59.57	39704
2013-01-11	59.61	59.65	59.37	59.57	63303
2013-01-14	59.56	59.69	59.44	59.61	48632
2013-01-15	59.74	59.89	59.50	59.82	69899
2013-01-16	59.76	59.82	59.60	59.73	30027
2013-01-17	59.92	60.37	59.87	60.23	27246
2013-01-18	60.30	60.48	60.14	60.41	64497
2013-01-22	60.31	60.85	60.30	60.85	103492
2013-01-23	60.71	61.44	60.63	60.67	64597
2013-01-24	60.76	61.06	60.60	60.80	97511
2013-01-25	61.04	61.04	60.64	60.89	177060
2013-01-28	61.18	61.18	60.63	61.00	40684
2013-01-29	61.12	61.36	61.00	61.28	66767
2013-01-30	61.63	61.63	60.96	60.96	67449
2013-01-31	61.23	61.39	60.90	61.34	169558
2013-02-01	61.51	61.70	61.51	61.65	52897
2013-02-04	61.40	61.47	61.12	61.19	62932
2013-02-05	61.52	61.74	61.33	61.62	65591
2013-02-06	61.45	61.90	61.43	61.86	74153
2013-02-07	61.90	61.94	61.41	61.85	70734
2013-02-08	61.94	62.25	61.94	62.21	60992
2013-02-11	62.48	62.48	62.06	62.21	46585
2013-02-12	62.28	62.55	62.20	62.51	54695
2013-02-13	62.49	62.68	62.33	62.54	81618
2013-02-14	62.27	62.53	62.17	62.51	53587
2013-02-15	62.51	62.68	62.34	62.54	46583
2013-02-19	62.51	62.88	62.45	62.84	73482
2013-02-20	62.97	62.97	61.89	61.89	65364
2013-02-21	61.98	61.98	61.21	61.45	38204
2013-02-22	61.78	62.10	61.74	62.00	106709
2013-02-25	62.46	62.46	60.90	60.94	35021
2013-02-26	61.28	61.47	60.89	61.36	51760
2013-02-27	61.42	62.33	61.42	62.21	29311
2013-02-28	62.18	62.57	62.12	62.12	64863
2013-03-01	61.95	62.32	61.58	62.26	31348
2013-03-04	62.15	62.59	62.03	62.58	78286
2013-03-05	62.67	63.26	62.67	63.10	55012
2013-03-06	63.35	63.42	63.05	63.22	113182
2013-03-07	63.25	63.40	63.18	63.32	99976
2013-03-08	63.58	63.83	63.28	63.82	62583
2013-03-11	63.69	63.97	63.64	63.95	29036
2013-03-12	63.86	64.00	63.71	63.94	88234
2013-03-13	64.01	64.23	63.80	64.18	30255
2013-03-14	64.37	64.60	64.32	64.57	69525
2013-03-15	64.46	64.62	64.38	64.62	63174
2013-03-18	64.22	64.58	63.59	64.35	53976
2013-03-19	64.44	64.78	63.69	64.21	82089
2013-03-20	64.59	64.80	64.45	64.73	46995
2013-03-21	64.35	64.65	64.14	64.15	44715
2013-03-22	64.46	64.50	64.28	64.41	56984
2013-03-25	64.66	64.87	64.10	64.42	115344
2013-03-26	64.55	64.82	64.47	64.79	49139
2013-03-27	64.76	64.83	64.27	64.69	59104
2013-03-28	64.91	65.30	64.69	65.21	54818
2013-04-01	65.25	65.60	64.51	64.75	88217
2013-04-02	65.10	65.14	64.55	64.69	126018
2013-04-03	64.91	64.91	63.79	63.89	47197
2013-04-04	64.03	64.55	64.03	64.55	127664
2013-04-05	63.75	64.57	63.58	64.47	61052
2013-04-08	64.52	65.03	64.31	64.94	98765
2013-04-09	65.11	65.42	64.78	65.13	43153
2013-04-10	65.18	65.94	65.18	65.93	112357
2013-04-11	65.86	66.36	65.80	66.15	81366
2013-04-12	66.09	66.09	65.65	65.97	39048
2013-04-15	65.59	65.59	63.98	64.09	41212
2013-04-16	64.50	65.01	64.30	64.98	41024
2013-04-17	64.99	64.99	63.54	64.00	46797
2013-04-18	64.16	64.16	63.60	63.87	29493
2013-04-19	64.03	64.57	63.88	64.49	66856
2013-04-22	64.52	64.84	63.92	64.70	31257
2013-04-23	64.87	65.30	64.70	65.25	78077
2013-04-24	65.16	65.55	65.10	65.49	43463
2013-04-25	65.58	66.05	65.48	65.75	74174
2013-04-26	65.61	65.93	65.25	65.34	54169
2013-04-29	65.57	65.99	65.42	65.83	27009
2013-04-30	65.77	66.22	65.51	66.22	149049
2013-05-01	66.00	66.01	65.38	65.46	44754
2013-05-02	65.70	66.13	65.13	66.12	73684
2013-05-03	66.81	67.17	66.62	66.86	87788
2013-05-06	66.83	67.08	66.77	66.94	34433
2013-05-07	67.08	67.51	67.03	67.51	82033
2013-05-08	67.33	67.75	67.33	67.75	106212
2013-05-09	67.66	67.84	67.22	67.27	82842
2013-05-10	67.45	67.75	67.25	67.63	30982
2013-05-13	67.63	67.75	67.35	67.54	48974
2013-05-14	67.62	68.33	67.62	68.30	43640
2013-05-15	68.14	68.90	68.11	68.68	53785
2013-05-16	68.59	68.78	68.19	68.28	61508
2013-05-17	68.62	69.11	68.60	69.10	36774
2013-05-20	68.99	69.32	68.92	69.11	80879
2013-05-21	69.11	69.40	68.97	69.22	102303
2013-05-22	69.22	69.77	67.74	67.93	118115
2013-05-23	67.22	67.92	66.75	67.89	53285
2013-05-24	67.22	67.39	66.88	67.28	63783
2013-05-28	68.08	68.30	67.30	67.55	51316
2013-05-29	67.16	67.23	66.33	66.76	71571
2013-05-30	66.93	67.45	66.93	67.03	99416
2013-05-31	66.75	67.34	66.38	66.38	74835
2013-06-03	66.26	66.82	65.80	66.23	106268
2013-06-04	66.30	66.56	65.56	65.80	152919
2013-06-05	65.75	65.75	65.00	65.11	84625
2013-06-06	65.10	65.76	64.88	65.76	58144
2013-06-07	66.06	66.43	65.68	66.37	148792
2013-06-10	66.51	66.65	66.05	66.27	53086
2013-06-11	65.63	66.15	65.44	65.66	56328
2013-06-12	66.05	66.26	64.90	64.98	70130
2013-06-13	65.09	66.44	64.94	66.33	57263
2013-06-14	66.24	66.66	65.99	66.15	67239
2013-06-17	66.54	66.80	66.09	66.43	42920
2013-06-18	66.49	67.05	66.40	66.90	47633
2013-06-19	66.87	66.94	65.77	65.77	59021
2013-06-20	65.71	65.71	63.89	64.12	148237
2013-06-21	64.31	64.50	63.50	64.19	107708
2013-06-24	63.77	63.83	62.62	63.35	113835
2013-06-25	63.74	64.30	63.49	64.21	84372
2013-06-26	64.75	64.97	64.40	64.79	142085
2013-06-27	65.23	65.81	65.23	65.57	107402
2013-06-28	65.48	65.93	65.25	65.56	41060
2013-07-01	65.84	66.34	65.84	66.03	100125
2013-07-02	66.00	66.44	65.60	65.93	113966
2013-07-03	65.72	66.02	65.57	65.99	78942
2013-07-05	66.49	66.54	65.57	66.54	40675
2013-07-08	66.86	67.07	66.76	66.92	71755
2013-07-09	67.48	67.71	67.15	67.55	73471
2013-07-10	67.62	67.73	67.24	67.64	80083
2013-07-11	68.88	68.88	68.13	68.49	92461
2013-07-12	68.54	68.66	68.32	68.51	85172
2013-07-15	68.67	68.96	68.54	68.90	42917
2013-07-16	68.93	68.93	68.36	68.49	96436
2013-07-17	68.76	68.94	68.58	68.61	73115
2013-07-18	69.00	69.37	68.91	69.35	122123
2013-07-19	69.32	69.36	69.07	69.30	62753
2013-07-22	69.25	69.58	69.14	69.43	52410
2013-07-23	69.64	69.72	69.34	69.52	90218
2013-07-24	69.72	69.72	68.68	68.96	116994
2013-07-25	68.85	69.27	68.75	69.12	80733
2013-07-26	68.84	69.17	68.66	69.15	29823
2013-07-29	68.98	69.41	68.75	68.98	55637
2013-07-30	69.16	69.47	69.12	69.29	41174
2013-07-31	69.56	69.95	69.32	69.43	55137
2013-08-01	70.06	70.69	70.06	70.54	122257
2013-08-02	70.90	70.90	69.50	70.65	74668
2013-08-05	70.54	70.70	70.43	70.54	70027
2013-08-06	70.44	70.44	69.84	70.03	85138
2013-08-07	69.80	69.96	69.42	69.74	126277
2013-08-08	69.96	70.20	69.63	69.96	66545
2013-08-09	69.85	70.33	69.82	70.11	44532
2013-08-12	69.70	70.20	69.70	70.10	142100
2013-08-13	70.24	70.24	69.64	70.01	64573
2013-08-14	69.99	70.08	69.64	69.70	44800
2013-08-15	69.66	69.82	68.38	68.48	135051
2013-08-16	68.38	68.58	68.00	68.15	63139
2013-08-19	68.28	68.28	67.48	67.48	73224
2013-08-20	67.70	68.59	67.55	68.49	229670
2013-08-21	68.15	68.48	67.75	67.75	59715
2013-08-22	68.06	68.92	67.97	68.50	40132
2013-08-23	68.75	68.87	68.32	68.81	69749
2013-08-26	68.53	68.87	68.34	68.47	66158
2013-08-27	67.78	67.89	67.27	67.30	170925
2013-08-28	67.30	67.54	67.12	67.29	57755
2013-08-29	67.23	67.72	67.12	67.36	54960
2013-08-30	67.57	67.60	66.63	66.82	33688
2013-09-03	68.56	68.56	66.23	66.72	65111
2013-09-04	66.72	67.34	66.62	67.26	32898
2013-09-05	67.21	67.47	67.18	67.30	68140
2013-09-06	67.66	67.85	66.94	67.39	81868
2013-09-09	67.47	68.30	67.47	68.30	77412
2013-09-10	68.84	68.96	68.52	68.96	119964
2013-09-11	68.89	69.08	68.63	69.07	52738
2013-09-12	69.09	69.11	68.67	68.74	26679
2013-09-13	68.91	69.07	68.68	69.06	34477
2013-09-16	69.95	70.04	69.31	69.50	76129
2013-09-17	69.61	69.91	69.60	69.89	66993
2013-09-18	69.87	70.88	69.48	70.79	61861
2013-09-19	70.96	70.96	70.60	70.68	42646
2013-09-20	70.90	71.01	69.85	69.85	49081
2013-09-23	69.66	70.00	69.36	69.65	80346
2013-09-24	69.66	70.12	69.56	69.71	36412
2013-09-25	69.82	70.20	69.57	69.77	33490
2013-09-26	69.81	70.15	69.68	69.88	36420
2013-09-27	69.70	69.82	69.51	69.69	33059
2013-09-30	69.11	69.65	69.01	69.52	52932
2013-10-01	69.52	70.44	69.52	70.22	87592
2013-10-02	69.69	70.04	69.52	70.00	33210
2013-10-03	69.81	69.87	69.00	69.30	51293
2013-10-04	69.43	69.90	69.32	69.70	45215
2013-10-07	69.12	69.52	69.07	69.07	38249
2013-10-08	69.11	69.30	68.35	68.35	36541
2013-10-09	68.40	68.67	68.13	68.37	43301
2013-10-10	68.84	70.06	68.84	70.03	78968
2013-10-11	69.85	70.59	69.82	70.47	65543
2013-10-14	70.45	70.81	70.08	70.81	43501
2013-10-15	70.54	70.78	70.07	70.23	44250
2013-10-16	70.40	71.12	70.40	71.08	46020
2013-10-17	70.69	71.92	70.69	71.87	101492
2013-10-18	72.29	72.46	71.78	72.21	124635
2013-10-21	72.22	72.22	71.86	72.16	31199
2013-10-22	72.50	72.88	72.41	72.66	83080
2013-10-23	72.48	72.59	72.21	72.51	52043
2013-10-24	72.43	72.70	72.32	72.61	54740
2013-10-25	72.82	73.11	72.63	73.09	35199
2013-10-28	73.14	73.15	72.77	73.01	62464
2013-10-29	73.09	73.37	72.98	73.37	41803
2013-10-30	73.28	73.34	72.60	72.84	39246
2013-10-31	72.81	73.24	72.35	72.71	47354
2013-11-01	72.85	73.11	72.43	72.92	24247
2013-11-04	73.44	73.44	72.89	73.35	64864
2013-11-05	73.00	73.11	72.70	72.86	31012
2013-11-06	73.05	73.22	72.80	72.98	32550
2013-11-07	73.11	73.11	71.64	71.72	41889
2013-11-08	71.77	72.48	71.59	72.47	38667
2013-11-11	72.38	72.76	72.38	72.73	26565
2013-11-12	72.64	72.64	72.20	72.53	38008
2013-11-13	72.17	73.20	72.17	73.17	32615
2013-11-14	73.24	73.64	73.15	73.55	56220
2013-11-15	73.58	73.79	73.38	73.79	30532
2013-11-18	73.88	73.93	73.32	73.47	53276
2013-11-19	73.27	73.37	72.83	72.87	32616
2013-11-20	73.14	73.54	72.35	72.54	72922
2013-11-21	72.70	73.27	72.70	73.08	72127
2013-11-22	72.96	73.26	72.81	73.15	33055
2013-11-25	73.36	73.36	72.84	72.97	38626
2013-11-26	73.05	73.09	72.77	72.90	32362
2013-11-27	73.01	73.36	72.86	73.05	37413
2013-11-29	73.19	73.26	72.89	72.89	11775
2013-12-02	73.03	73.36	72.61	72.68	104584
2013-12-03	72.58	72.80	72.22	72.57	31984
2013-12-04	72.35	72.84	71.90	72.67	61728
2013-12-05	72.56	72.82	72.14	72.28	37363
2013-12-06	72.66	73.12	72.66	72.98	33474
2013-12-09	73.33	73.33	72.84	73.04	72032
2013-12-10	73.03	73.32	72.85	72.86	30396
2013-12-11	73.04	73.04	71.73	71.84	67243
2013-12-12	71.82	72.08	71.66	71.86	31091
2013-12-13	72.08	72.45	71.81	72.05	35325
2013-12-16	72.25	72.70	72.25	72.55	50296
2013-12-17	72.37	72.75	72.18	72.56	28165
2013-12-18	72.69	73.52	72.12	73.48	58274
2013-12-19	73.45	73.60	72.91	73.14	41490
2013-12-20	73.28	73.77	73.28	73.46	127323
2013-12-23	73.88	74.23	73.85	74.02	107496
2013-12-24	73.95	74.29	73.95	74.24	20792
2013-12-26	74.61	74.61	74.22	74.32	59283
2013-12-27	74.70	74.70	74.25	74.39	58326
2013-12-30	74.27	74.58	74.27	74.40	47804
2013-12-31	74.58	74.76	74.49	74.61	55025
2014-01-02	74.48	74.61	73.62	73.90	63811
2014-01-03	74.07	74.23	73.86	74.05	100895
2014-01-06	74.13	74.15	73.67	73.72	48907
2014-01-07	73.87	74.30	73.87	74.09	45903
2014-01-08	74.01	74.18	73.79	74.09	49586
2014-01-09	74.33	74.33	73.71	74.09	32356
2014-01-10	74.23	74.61	74.23	74.61	40940
2014-01-13	74.55	74.59	73.49	73.64	36151
2014-01-14	73.92	74.38	73.75	74.30	50048
2014-01-15	74.55	74.65	74.32	74.58	58437
2014-01-16	74.44	74.70	74.27	74.59	44133
2014-01-17	74.54	74.57	74.25	74.31	35513
2014-01-21	74.81	74.86	74.26	74.72	43920
2014-01-22	74.82	75.02	74.70	74.96	53623
2014-01-23	74.55	74.59	74.05	74.38	56429
2014-01-24	73.91	73.91	72.75	72.83	111341
2014-01-27	72.69	73.07	71.90	72.29	64457
2014-01-28	72.38	72.95	72.38	72.87	52432
2014-01-29	72.70	72.71	72.05	72.20	45601
2014-01-30	72.50	73.13	72.50	72.84	41505
2014-01-31	72.31	73.26	72.14	72.78	41892
2014-02-03	72.81	72.81	70.68	70.79	71327
2014-02-04	71.09	71.43	70.66	71.36	65585
2014-02-05	71.08	71.27	70.58	71.12	55530
2014-02-06	71.24	71.96	71.24	71.91	40609
2014-02-07	72.33	72.57	72.00	72.55	33127
2014-02-10	72.58	72.84	72.16	72.81	36966
2014-02-11	72.78	73.66	72.78	73.50	111365
2014-02-12	73.73	73.99	73.55	73.71	95183
2014-02-13	73.31	74.36	73.31	74.32	49230
2014-02-14	74.21	74.82	74.21	74.78	59841
2014-02-18	74.93	75.10	74.68	75.07	44313
2014-02-19	74.98	75.51	74.69	74.75	46455
2014-02-20	74.91	75.31	74.72	75.21	32578
2014-02-21	75.42	75.60	75.18	75.37	46586
2014-02-24	75.37	76.07	75.37	75.46	42918
2014-02-25	75.54	75.89	75.35	75.70	47428
2014-02-26	76.41	76.49	75.69	75.86	30321
2014-02-27	75.75	75.98	75.67	75.80	7077
2014-02-28	75.96	76.47	75.95	76.21	61426
2014-03-03	75.53	75.95	75.17	75.65	66232
2014-03-04	76.10	77.13	76.10	76.73	49387
2014-03-05	76.63	76.82	76.45	76.64	52737
2014-03-06	76.91	76.97	76.69	76.81	36918
2014-03-07	76.93	76.93	76.37	76.68	30416
2014-03-10	76.68	76.68	76.19	76.47	29595
2014-03-11	76.59	76.79	76.05	76.24	31354
2014-03-12	75.89	76.32	75.48	76.32	77919
2014-03-13	76.53	76.56	75.55	75.78	46950
2014-03-14	75.62	76.20	75.62	75.88	15979
2014-03-17	76.28	76.65	76.27	76.47	31330
2014-03-18	76.56	77.05	76.48	76.93	39381
2014-03-19	77.07	77.13	76.00	76.22	37028
2014-03-20	76.18	76.47	75.90	76.45	25416
2014-03-21	76.67	77.26	76.40	76.40	77594
2014-03-24	76.66	76.75	75.75	76.16	106499
2014-03-25	76.24	76.48	76.12	76.39	34235
2014-03-26	76.86	76.86	75.67	75.67	40530
2014-03-27	75.85	75.87	75.36	75.61	70510
2014-03-28	75.81	76.47	75.81	76.06	39683
2014-03-31	76.64	77.08	76.34	77.06	36336
2014-04-01	77.25	77.52	76.99	77.51	58424
2014-04-02	77.58	77.84	77.43	77.77	69071
2014-04-03	77.84	77.90	77.45	77.70	26763
2014-04-04	78.08	78.23	76.88	77.07	46361
2014-04-07	76.98	76.98	76.02	76.23	42261
2014-04-08	76.24	76.75	75.93	76.68	60081
2014-04-09	76.91	77.17	76.59	77.05	64590
2014-04-10	77.12	77.38	75.83	75.95	44457
2014-04-11	75.88	75.90	75.04	75.18	69620
2014-04-14	75.48	75.89	75.27	75.63	40433
2014-04-15	75.90	76.37	75.36	76.35	34670
2014-04-16	76.92	77.15	76.60	77.12	137606
2014-04-17	77.00	77.24	76.91	77.04	66005
2014-04-21	77.09	77.27	76.94	77.20	53176
2014-04-22	77.35	77.72	77.14	77.61	55909
2014-04-23	77.70	77.82	77.47	77.54	86023
2014-04-24	77.89	77.91	77.37	77.63	46607
2014-04-25	77.39	77.44	76.90	77.07	42697
2014-04-28	77.50	77.51	76.46	77.21	39445
2014-04-29	77.48	77.59	77.27	77.38	49802
2014-04-30	77.45	78.01	77.40	77.94	99368
2014-05-01	77.87	78.18	77.42	77.99	98295
2014-05-02	78.07	78.54	77.91	77.95	50427
2014-05-05	77.57	78.06	77.30	77.96	57752
2014-05-06	77.79	77.97	77.43	77.51	44927
2014-05-07	77.70	78.12	77.35	78.12	38304
2014-05-08	77.99	78.74	77.75	77.91	46990
2014-05-09	77.82	78.05	77.53	77.86	54436
2014-05-12	78.28	78.65	78.28	78.59	91878
2014-05-13	78.67	78.83	78.34	78.39	44017
2014-05-14	78.39	78.41	77.97	78.03	57538
2014-05-15	77.81	77.81	76.91	77.55	103614
2014-05-16	77.55	77.85	77.25	77.85	31263
2014-05-19	77.84	78.25	77.74	78.06	162231
2014-05-20	77.81	77.95	77.18	77.38	46163
2014-05-21	77.62	77.83	77.18	77.54	48208
2014-05-22	77.56	78.07	77.45	77.91	49040
2014-05-23	77.85	78.22	77.79	78.16	49963
2014-05-27	78.57	78.85	78.45	78.63	45578
2014-05-28	78.74	78.79	78.35	78.61	57766
2014-05-29	78.95	78.96	78.54	78.90	64573
2014-05-30	78.98	79.08	78.85	79.02	41640
2014-06-02	79.21	79.24	78.77	79.18	47122
2014-06-03	79.12	79.21	78.97	79.15	49287
2014-06-04	79.11	79.48	78.98	79.46	47577
2014-06-05	79.67	80.22	79.33	80.20	55492
2014-06-06	80.40	80.64	80.02	80.42	81445
2014-06-09	80.59	80.75	80.33	80.48	48364
2014-06-10	80.50	80.50	80.10	80.25	25715
2014-06-11	80.08	80.08	79.75	79.97	88873
2014-06-12	79.78	80.17	79.46	79.70	37195
2014-06-13	79.70	80.01	79.48	79.94	60237
2014-06-16	79.93	80.19	79.82	79.99	33012
2014-06-17	79.99	80.54	79.91	80.42	33631
2014-06-18	80.38	81.01	80.35	81.01	42749
2014-06-19	81.20	81.30	80.99	81.30	43393
2014-06-20	81.40	81.55	81.18	81.35	48204
2014-06-23	81.40	81.50	81.00	81.21	37381
2014-06-24	80.99	81.40	80.67	80.69	46027
2014-06-25	80.61	80.94	80.54	80.94	87444
2014-06-26	81.08	81.08	80.54	80.94	73411
2014-06-27	80.91	81.37	80.91	81.35	26631
2014-06-30	81.45	81.66	81.18	81.66	49937
2014-07-01	81.78	82.25	81.74	81.93	49100
2014-07-02	82.00	82.00	81.47	81.60	41378
2014-07-03	81.71	81.82	81.57	81.76	27752
2014-07-07	81.75	81.75	81.32	81.39	30864
2014-07-08	81.37	81.37	80.92	81.08	60745
2014-07-09	81.30	81.31	80.96	81.21	27304
2014-07-10	80.39	81.19	80.10	81.03	42641
2014-07-11	80.93	81.07	80.76	80.98	43208
2014-07-14	81.33	81.46	81.11	81.18	147566
2014-07-15	81.26	81.46	80.76	81.08	32821
2014-07-16	81.39	81.39	80.87	81.17	40434
2014-07-17	80.70	81.14	80.24	80.31	83256
2014-07-18	80.56	81.17	80.47	81.07	79410
2014-07-21	80.73	80.82	80.44	80.75	38169
2014-07-22	81.04	81.25	80.99	81.12	42968
2014-07-23	81.22	81.22	80.97	81.07	28893
2014-07-24	81.20	81.31	81.04	81.18	48747
2014-07-25	80.78	81.01	80.55	80.64	46984
2014-07-28	80.79	80.90	80.40	80.72	32373
2014-07-29	81.46	81.52	80.68	80.71	32028
2014-07-30	80.94	81.17	80.25	80.44	35867
2014-07-31	80.01	80.18	79.02	79.03	86544
2014-08-01	78.93	79.26	78.52	78.98	155073
2014-08-04	79.12	79.40	78.60	79.28	46930
2014-08-05	79.09	79.38	78.67	78.90	42388
2014-08-06	78.60	79.02	78.43	78.78	31819
2014-08-07	79.00	79.10	78.31	78.46	39142
2014-08-08	78.61	79.38	78.56	79.38	124846
2014-08-11	79.74	80.03	79.64	79.74	43574
2014-08-12	79.54	79.90	79.39	79.58	51285
2014-08-13	79.78	80.14	79.66	80.10	31077
2014-08-14	80.19	80.43	80.11	80.39	36712
2014-08-15	80.64	80.72	79.89	80.32	33493
2014-08-18	80.76	81.03	80.71	81.02	34136
2014-08-19	81.23	81.47	81.21	81.41	66100
2014-08-20	81.33	81.68	81.20	81.66	39514
2014-08-21	81.70	81.81	81.61	81.75	31857
2014-08-22	81.74	81.78	81.26	81.55	35858
2014-08-25	81.80	81.82	81.55	81.68	46088
2014-08-26	81.71	81.99	81.69	81.70	41677
2014-08-27	81.68	81.93	81.59	81.78	38814
2014-08-28	81.51	81.78	81.33	81.70	80683
2014-08-29	81.88	82.05	81.63	82.00	46430
2014-09-02	82.15	82.46	81.79	82.03	31223
2014-09-03	82.29	82.34	81.96	82.06	51194
2014-09-04	82.16	82.33	81.72	81.86	42747
2014-09-05	81.88	82.34	81.73	82.34	31966
2014-09-08	82.27	82.41	81.88	82.20	57909
2014-09-09	82.06	82.06	81.35	81.44	49056
2014-09-10	81.52	81.52	80.92	81.24	57046
2014-09-11	80.97	81.59	80.88	81.59	22321
2014-09-12	81.52	81.52	80.30	80.58	51144
2014-09-15	80.66	80.66	80.29	80.48	34942
2014-09-16	80.40	81.19	80.40	81.01	37825
2014-09-17	81.03	81.32	80.75	80.88	31255
2014-09-18	81.13	81.13	80.75	80.84	37990
2014-09-19	81.03	81.09	80.44	80.66	49921
2014-09-22	80.29	80.29	79.48	79.49	221307
2014-09-23	79.21	79.53	78.89	78.93	46220
2014-09-24	78.87	79.25	78.60	79.13	38940
2014-09-25	78.84	78.91	78.06	78.17	129551
2014-09-26	78.41	78.82	78.09	78.75	42923
2014-09-29	78.09	78.69	77.87	78.66	64731
2014-09-30	78.73	79.20	78.09	78.28	53509
2014-10-01	77.81	78.21	77.17	77.41	95395
2014-10-02	77.39	77.74	76.55	77.52	175075
2014-10-03	77.98	78.16	77.50	78.07	32365
2014-10-06	78.28	78.52	77.59	77.85	42724
2014-10-07	77.57	77.75	76.90	76.92	43092
2014-10-08	76.92	78.19	76.56	78.17	69685
2014-10-09	77.99	78.18	76.59	76.68	53426
2014-10-10	76.43	77.02	75.87	75.87	118534
2014-10-13	75.88	76.29	75.05	75.09	124811
2014-10-14	75.47	76.60	75.46	75.85	170185
2014-10-15	74.81	75.99	73.95	75.63	263648
2014-10-16	74.60	76.38	73.63	76.22	179047
2014-10-17	76.95	77.08	76.38	76.76	41530
2014-10-20	76.56	77.72	76.56	77.72	108038
2014-10-21	78.18	79.20	78.08	79.17	90286
2014-10-22	79.36	79.76	78.78	78.78	70069
2014-10-23	79.54	80.05	79.25	79.63	320846
2014-10-24	79.81	80.05	79.40	79.99	88201
2014-10-27	79.62	79.72	79.08	79.72	69238
2014-10-28	80.09	80.74	79.83	80.74	64129
2014-10-29	81.03	81.05	80.02	80.59	42210
2014-10-30	80.43	81.21	80.26	80.98	54745
2014-10-31	82.16	82.16	81.31	81.83	84086
2014-11-03	81.99	82.34	81.75	82.04	58199
2014-11-04	81.82	81.98	81.39	81.69	34849
2014-11-05	82.23	82.32	81.93	82.25	67849
2014-11-06	82.33	82.37	81.93	82.30	66718
2014-11-07	82.44	82.69	82.11	82.57	57133
2014-11-10	82.59	82.79	82.51	82.78	49269
2014-11-11	82.80	82.80	82.47	82.65	53933
2014-11-12	82.35	82.74	82.32	82.67	93768
2014-11-13	82.65	82.90	82.57	82.62	14873
2014-11-14	82.31	82.48	82.06	82.19	71613
2014-11-17	82.24	82.48	82.00	82.43	53163
2014-11-18	82.51	82.91	82.51	82.69	56013
2014-11-19	82.69	82.70	82.21	82.47	64267
2014-11-20	82.30	82.82	82.24	82.78	47763
2014-11-21	83.56	83.83	82.75	82.96	53097
2014-11-24	83.19	83.32	83.09	83.31	330770
2014-11-25	83.40	83.48	83.07	83.34	77396
2014-11-26	83.41	83.54	83.27	83.46	82450
2014-11-28	83.58	83.69	83.20	83.20	20636
2014-12-01	83.21	83.35	82.46	82.56	65308
2014-12-02	82.56	83.15	82.48	83.05	53371
2014-12-03	83.10	83.58	83.00	83.51	105818
2014-12-04	83.45	83.52	83.08	83.43	39492
2014-12-05	83.51	83.56	83.24	83.43	102010
2014-12-08	83.15	83.64	82.63	82.88	64724
2014-12-09	82.21	83.24	82.19	83.24	58863
2014-12-10	82.99	83.06	81.80	81.94	90658
2014-12-11	82.36	82.93	82.15	82.30	78362
2014-12-12	81.77	81.98	81.00	81.01	62439
2014-12-15	81.39	81.55	80.18	80.53	62333
2014-12-16	80.20	81.57	80.15	80.41	62591
2014-12-17	80.48	82.13	80.48	82.06	63363
2014-12-18	83.13	83.45	82.48	83.41	210836
2014-12-19	83.49	83.55	82.91	83.36	69535
2014-12-22	83.44	83.77	83.23	83.77	220499
2014-12-23	84.01	84.32	83.87	84.16	311251
2014-12-24	84.16	84.44	84.09	84.36	107609
2014-12-26	84.40	84.85	84.40	84.53	53147
2014-12-29	84.68	85.27	84.68	85.09	91814
2014-12-30	85.07	85.07	84.60	84.64	103040
2014-12-31	84.87	84.93	83.72	83.74	102284
2015-01-02	84.15	84.23	83.18	83.77	37219
2015-01-05	83.35	83.35	82.21	82.41	94609
2015-01-06	82.57	82.94	81.39	81.78	85100
2015-01-07	82.32	82.70	82.02	82.64	72310
2015-01-08	83.18	83.95	83.18	83.91	88652
2015-01-09	84.08	84.08	82.89	83.08	250088
2015-01-12	83.24	83.24	82.34	82.85	152617
2015-01-13	83.17	84.02	82.06	82.80	119369
2015-01-14	82.04	82.69	81.68	82.64	149760
2015-01-15	82.87	83.08	81.93	82.02	78878
2015-01-16	81.76	83.05	81.76	83.00	184494
2015-01-20	83.16	83.27	82.23	82.69	92380
2015-01-21	82.52	83.30	82.35	83.24	68042
2015-01-22	83.83	84.54	83.15	84.54	65933
2015-01-23	84.56	84.56	84.10	84.17	83371
2015-01-26	84.10	84.82	83.67	84.82	95015
2015-01-27	84.05	84.71	83.79	84.33	100472
2015-01-28	84.94	84.94	83.30	83.55	120134
2015-01-29	83.74	84.18	82.97	84.10	55434
2015-01-30	83.75	84.05	83.08	83.17	103250
2015-02-02	83.54	84.07	82.39	84.00	187912
2015-02-03	84.60	85.58	84.22	85.57	195739
2015-02-04	85.25	85.45	84.81	85.00	91942
2015-02-05	85.33	85.99	85.25	85.99	233380
2015-02-06	86.27	86.27	85.03	85.26	100199
2015-02-09	85.02	85.40	84.83	85.00	95000
2015-02-10	85.48	85.74	84.74	85.63	100787
2015-02-11	85.64	85.64	84.97	85.31	107814
2015-02-12	85.83	86.30	85.60	86.27	107814
2015-02-13	86.35	86.57	86.10	86.55	79608
2015-02-17	86.58	86.78	86.20	86.66	87309
2015-02-18	86.57	86.97	86.35	86.97	65881
2015-02-19	86.76	86.83	86.46	86.64	91429
2015-02-20	86.56	87.10	86.10	87.09	168279
2015-02-23	86.85	87.07	86.56	86.98	98715
2015-02-24	86.98	87.03	86.61	86.86	95790
2015-02-25	86.83	86.99	86.56	86.74	98814
2015-02-26	86.75	86.79	86.16	86.37	145505
2015-02-27	86.46	86.55	86.21	86.31	63125
2015-03-02	86.31	86.62	86.16	86.55	85676
2015-03-03	86.44	86.44	85.92	86.33	91106
2015-03-04	86.04	86.04	85.54	85.83	54560
2015-03-05	86.07	86.07	85.75	85.97	37507
2015-03-06	85.41	85.52	84.37	84.55	89648
2015-03-09	84.75	84.91	84.67	84.79	55374
2015-03-10	84.14	84.15	83.71	83.75	133412
2015-03-11	83.91	84.07	83.54	83.95	59125
2015-03-12	84.29	85.05	84.18	84.95	200758
2015-03-13	84.86	84.86	83.77	84.34	65532
2015-03-16	84.70	85.29	84.70	85.23	56200
2015-03-17	85.05	85.41	84.88	85.29	73167
2015-03-18	85.24	86.90	84.91	86.52	61772
2015-03-19	86.38	86.43	85.84	86.02	106989
2015-03-20	86.46	87.18	86.32	87.12	71200
2015-03-23	87.10	87.34	86.90	86.90	107522
2015-03-24	86.82	86.93	86.47	86.47	99522
2015-03-25	86.54	86.66	85.33	85.33	66419
2015-03-26	85.00	85.39	84.78	84.98	186810
2015-03-27	85.08	85.35	84.91	85.30	49344
2015-03-30	85.70	86.56	85.70	86.48	95142
2015-03-31	86.18	86.49	85.86	86.08	97477
2015-04-01	86.12	86.12	85.33	85.95	72646
2015-04-02	86.03	86.62	85.99	86.31	61439
2015-04-06	86.00	87.17	86.00	87.03	75002
2015-04-07	87.06	87.06	86.29	86.32	93492
2015-04-08	86.38	86.55	86.06	86.41	65129
2015-04-09	86.48	86.56	85.87	86.39	70409
2015-04-10	86.58	86.76	86.42	86.60	88804
2015-04-13	86.58	86.65	86.10	86.11	80863
2015-04-14	86.17	86.46	85.75	86.34	65374
2015-04-15	86.60	86.93	86.55	86.63	64080
2015-04-16	86.59	86.69	86.07	86.44	54280
2015-04-17	86.17	86.17	85.36	85.63	92389
2015-04-20	86.02	86.41	86.01	86.19	58710
2015-04-21	86.54	86.60	85.95	86.09	88470
2015-04-22	86.18	86.44	85.79	86.36	66413
2015-04-23	86.37	86.91	86.35	86.63	51272
2015-04-24	86.85	86.85	86.51	86.70	67687
2015-04-27	86.76	86.89	85.92	86.02	70144
2015-04-28	85.97	86.18	85.45	86.12	51929
2015-04-29	85.85	86.06	85.41	85.66	74161
2015-04-30	85.41	85.50	84.45	84.71	59715
2015-05-01	84.99	85.54	84.99	85.43	48965
2015-05-04	85.56	85.85	85.49	85.64	111026
2015-05-05	85.59	85.66	84.42	84.47	68083
2015-05-06	84.57	84.83	83.87	84.27	80752
2015-05-07	84.24	84.82	84.05	84.61	67980
2015-05-08	85.28	85.62	85.15	85.29	48470
2015-05-11	85.26	85.40	84.85	84.96	77290
2015-05-12	84.79	84.89	84.06	84.70	198496
2015-05-13	84.91	85.17	84.55	84.61	90162
2015-05-14	85.07	85.58	84.96	85.58	75614
2015-05-15	85.50	85.79	85.44	85.79	54367
2015-05-18	85.78	86.19	85.57	86.14	52084
2015-05-19	86.14	86.16	85.80	86.00	40821
2015-05-20	86.19	86.49	85.89	86.18	86597
2015-05-21	86.20	86.35	86.04	86.24	41783
2015-05-22	85.82	86.09	85.73	85.93	54159
2015-05-26	85.78	85.78	84.80	85.00	59272
2015-05-27	85.20	85.68	85.07	85.66	56697
2015-05-28	85.61	85.65	85.14	85.41	97248
2015-05-29	85.54	85.59	84.88	84.94	52725
2015-06-01	85.16	85.37	84.62	85.04	55120
2015-06-02	84.95	85.14	84.61	84.89	45196
2015-06-03	85.09	85.21	84.82	84.98	36427
2015-06-04	84.67	84.77	84.10	84.15	50705
2015-06-05	84.05	84.21	83.58	84.14	90816
2015-06-08	84.08	84.24	83.75	83.75	49877
2015-06-09	83.86	83.93	83.46	83.58	55877
2015-06-10	83.94	84.65	83.94	84.35	49726
2015-06-11	84.65	84.88	84.58	84.78	68700
2015-06-12	84.48	84.58	84.20	84.30	57166
2015-06-15	83.84	84.04	83.42	83.75	54028
2015-06-16	83.66	84.27	83.65	84.21	75054
2015-06-17	84.35	84.63	84.00	84.51	41486
2015-06-18	84.66	85.48	84.66	85.19	45293
2015-06-19	85.38	85.38	85.03	85.03	34143
2015-06-22	85.30	85.30	84.88	84.97	105544
2015-06-23	85.14	85.15	84.76	84.93	61449
2015-06-24	84.84	84.93	84.18	84.21	35441
2015-06-25	84.47	84.47	83.72	83.84	378299
2015-06-26	83.99	84.17	83.73	84.14	67830
2015-06-29	83.49	83.84	82.43	82.43	84001
2015-06-30	83.02	83.10	82.42	82.65	120130
2015-07-01	83.09	83.14	82.80	83.11	66145
2015-07-02	83.24	83.48	82.88	83.17	60513
2015-07-06	82.48	83.15	82.42	82.83	42442
2015-07-07	82.90	83.62	82.14	83.54	142450
2015-07-08	82.99	83.15	82.13	82.34	68299
2015-07-09	83.20	83.31	82.32	82.32	50345
2015-07-10	83.05	83.35	82.90	83.22	73880
2015-07-13	83.56	83.93	83.56	83.85	50624
2015-07-14	83.80	84.14	83.80	84.10	79013
2015-07-15	84.04	84.04	83.43	83.55	73192
2015-07-16	83.89	84.13	83.83	84.10	178878
2015-07-17	84.09	84.09	83.25	83.32	315163
2015-07-20	83.34	83.36	83.06	83.15	65090
2015-07-21	83.15	83.35	82.59	82.65	54652
2015-07-22	82.35	82.90	82.35	82.77	49064
2015-07-23	82.87	82.87	82.07	82.15	68039
2015-07-24	82.33	82.33	81.44	81.61	65377
2015-07-27	81.16	81.36	80.94	81.06	64861
2015-07-28	81.38	81.98	80.96	81.94	69800
2015-07-29	81.99	82.93	81.82	82.90	48910
2015-07-30	82.73	83.09	82.44	83.01	51948
2015-07-31	83.32	83.85	83.32	83.40	47999
2015-08-03	83.52	83.52	82.87	83.18	68237
2015-08-04	83.32	83.63	83.02	83.18	54881
2015-08-05	83.60	84.06	83.37	83.52	75561
2015-08-06	83.55	83.61	82.47	83.07	63073
2015-08-07	82.92	83.13	82.75	83.06	49120
2015-08-10	83.51	84.23	83.51	84.19	47619
2015-08-11	83.56	83.89	83.44	83.71	38296
2015-08-12	83.24	83.95	82.73	83.89	46886
2015-08-13	83.81	84.12	83.54	83.77	42124
2015-08-14	83.70	84.27	83.67	84.21	40145
2015-08-17	84.11	84.83	83.75	84.81	43128
2015-08-18	84.74	84.94	84.44	84.50	45825
2015-08-19	84.23	84.25	83.45	83.88	42912
2015-08-20	83.30	83.30	82.33	82.33	53859
2015-08-21	81.81	81.96	80.56	80.56	74027
2015-08-24	77.20	79.55	58.53	77.38	684579
2015-08-25	78.15	79.80	76.26	76.32	122983
2015-08-26	77.08	78.22	76.22	78.11	102307
2015-08-27	78.86	80.00	78.63	79.80	156728
2015-08-28	79.65	80.25	79.61	80.14	57786
2015-08-31	79.86	80.05	79.39	79.57	62303
2015-09-01	78.25	78.63	77.10	77.41	83131
2015-09-02	78.18	78.43	77.38	78.43	75356
2015-09-03	78.58	79.43	78.56	78.89	55466
2015-09-04	78.11	78.23	77.40	77.75	73730
2015-09-08	78.81	79.58	78.65	79.53	59425
2015-09-09	80.05	80.10	78.57	78.62	58155
2015-09-10	78.62	79.38	78.54	78.80	47551
2015-09-11	78.51	79.12	78.29	79.12	35251
2015-09-14	79.29	79.29	78.78	78.87	70755
2015-09-15	79.07	79.85	78.96	79.73	52556
2015-09-16	79.74	80.58	79.70	80.58	48900
2015-09-17	80.52	81.58	80.41	80.57	37337
2015-09-18	79.62	80.29	79.24	79.41	41199
2015-09-21	79.52	80.28	79.41	79.52	67911
2015-09-22	78.72	78.94	78.09	78.49	34025
2015-09-23	78.54	78.77	78.14	78.38	45069
2015-09-24	77.93	78.33	77.45	78.25	114630
2015-09-25	78.72	78.94	78.00	78.37	29086
2015-09-28	77.98	78.03	76.38	76.53	142362
2015-09-29	76.58	76.92	76.17	76.57	70222
2015-09-30	77.12	77.70	76.81	77.66	38222
2015-10-01	77.70	77.80	76.81	77.55	35877
2015-10-02	76.85	78.65	76.66	78.65	47189
2015-10-05	79.03	80.28	79.03	80.22	57045
2015-10-06	80.21	80.38	79.79	79.95	73536
2015-10-07	80.36	80.96	80.18	80.93	160800
2015-10-08	80.80	82.15	80.77	81.99	44720
2015-10-09	82.14	82.20	81.67	81.94	64972
2015-10-12	82.06	82.11	81.78	81.90	26303
2015-10-13	81.58	82.08	81.25	81.30	40532
2015-10-14	81.29	81.56	80.69	80.88	33317
2015-10-15	81.06	81.75	80.58	81.74	35132
2015-10-16	81.85	82.00	81.54	81.95	30625
2015-10-19	81.65	81.99	81.59	81.91	31586
2015-10-20	81.79	82.44	81.74	82.14	36164
2015-10-21	82.30	82.30	81.45	81.47	51518
2015-10-22	81.86	82.75	81.86	82.52	56785
2015-10-23	83.25	83.25	82.31	82.75	65631
2015-10-26	82.56	82.68	82.33	82.48	58032
2015-10-27	82.24	82.36	81.58	81.93	49434
2015-10-28	82.10	83.20	82.02	83.19	38359
2015-10-29	82.93	83.03	82.52	82.78	85525
2015-10-30	82.86	83.29	82.73	82.87	43733
2015-11-02	82.92	84.02	82.71	83.86	58302
2015-11-03	83.80	84.26	83.55	83.90	40505
2015-11-04	84.07	84.13	83.47	83.57	51353
2015-11-05	83.62	83.70	83.05	83.56	57516
2015-11-06	83.50	83.55	82.50	82.84	60214
2015-11-09	82.71	82.73	81.67	82.11	32723
2015-11-10	81.96	82.56	81.93	82.56	50175
2015-11-11	82.67	82.72	82.23	82.31	44903
2015-11-12	81.81	81.86	80.87	80.89	66083
2015-11-13	80.63	80.78	80.11	80.19	32926
2015-11-16	80.14	81.22	80.14	81.22	43575
2015-11-17	81.29	81.79	80.87	81.05	48984
2015-11-18	81.31	82.31	81.22	82.30	102763
2015-11-19	82.23	82.50	82.23	82.40	53085
2015-11-20	82.68	83.01	82.62	82.79	89568
2015-11-23	82.57	83.09	82.57	82.71	61295
2015-11-24	82.33	83.11	82.08	82.94	39255
2015-11-25	82.98	83.22	82.78	83.11	28216
2015-11-27	83.11	83.37	82.87	83.28	57630
2015-11-30	83.48	83.50	82.91	83.00	39521
2015-12-01	83.30	83.72	83.18	83.71	68957
2015-12-02	83.54	83.64	82.39	82.43	34032
2015-12-03	82.61	82.65	81.02	81.41	89665
2015-12-04	81.43	82.42	81.43	82.37	34689
2015-12-07	82.20	82.20	81.37	81.75	52901
2015-12-08	81.02	81.55	80.76	81.17	99156
2015-12-09	80.92	81.85	80.28	80.48	49373
2015-12-10	80.50	80.90	80.31	80.42	44513
2015-12-11	79.75	80.09	79.18	79.35	119075
2015-12-14	79.27	79.50	78.47	79.06	67285
2015-12-15	79.52	80.12	79.52	79.86	48029
2015-12-16	80.23	81.25	80.20	81.14	211992
2015-12-17	81.36	81.36	80.11	80.11	78436
2015-12-18	79.88	79.88	79.14	79.64	295774
2015-12-21	78.91	79.29	78.63	79.06	177570
2015-12-22	79.28	80.13	79.13	79.93	54684
2015-12-23	80.37	81.23	80.34	81.20	59008
2015-12-24	81.21	81.43	80.92	81.07	92146
2015-12-28	80.81	81.02	80.32	81.01	66736
2015-12-29	81.47	81.81	81.23	81.62	78061
2015-12-30	81.56	81.68	81.00	81.00	53326
2015-12-31	80.67	81.19	80.48	80.51	55723
2016-01-04	79.46	79.85	78.88	79.79	75098
2016-01-05	80.00	80.27	79.48	80.19	78860
2016-01-06	79.15	79.56	78.63	79.08	87754
2016-01-07	77.87	78.50	77.36	77.52	122326
2016-01-08	77.91	77.96	76.45	76.63	171906
2016-01-11	76.92	77.20	75.97	76.69	86773
2016-01-12	77.31	77.31	75.83	76.65	101453
2016-01-13	76.94	76.99	74.84	75.01	139369
2016-01-14	75.22	76.24	74.39	75.80	202357
2016-01-15	74.17	74.78	73.45	74.67	235566
2016-01-19	75.25	75.25	73.75	74.28	190380
2016-01-20	73.44	74.00	71.23	73.35	216285
2016-01-21	73.46	74.75	73.13	73.83	94074
2016-01-22	74.91	75.82	74.91	75.73	70294
2016-01-25	75.34	75.54	74.08	74.12	160625
2016-01-26	74.56	75.82	74.56	75.79	59693
2016-01-27	75.54	76.29	74.75	75.13	93195
2016-01-28	75.90	76.01	75.13	75.63	52596
2016-01-29	75.94	77.73	75.94	77.71	72384
2016-02-01	77.28	78.01	76.73	77.66	61131
2016-02-02	77.06	77.06	76.22	76.47	81755
2016-02-03	76.99	77.50	75.70	77.35	91817
2016-02-04	77.08	78.26	77.08	77.63	42293
2016-02-05	77.40	77.51	76.61	76.69	101581
2016-02-08	75.89	75.89	74.34	75.25	53936
2016-02-09	74.45	75.19	74.14	74.66	118517
2016-02-10	75.02	75.34	74.55	74.62	59464
2016-02-11	73.52	73.88	72.76	73.36	110378
2016-02-12	74.08	74.84	73.86	74.75	99000
2016-02-16	75.63	76.29	75.15	76.28	83371
2016-02-17	76.82	77.75	76.74	77.43	68079
2016-02-18	77.53	77.74	77.13	77.50	40939
2016-02-19	77.10	77.40	76.69	77.35	46119
2016-02-22	77.94	78.38	77.94	78.28	61893
2016-02-23	78.09	78.35	77.62	77.75	52650
2016-02-24	77.14	78.42	76.77	78.27	76758
2016-02-25	78.55	79.18	78.21	79.18	49497
2016-02-26	79.62	79.71	79.11	79.28	260475
2016-02-29	79.33	79.85	79.08	79.13	61068
2016-03-01	79.69	80.44	79.40	80.42	73590
2016-03-02	80.24	81.21	80.12	81.18	205282
2016-03-03	81.18	81.18	81.18	82.11	126598
2016-03-04	82.15	82.80	81.75	82.44	74225
2016-03-07	82.06	83.14	81.99	83.08	44333
2016-03-08	82.76	82.81	81.92	81.92	47124
2016-03-09	82.25	82.65	82.06	82.35	34070
2016-03-10	82.35	82.35	82.35	82.39	38782
2016-03-11	82.39	82.39	82.39	83.77	82205
2016-03-14	83.46	83.66	83.21	83.55	48358
2016-03-15	83.48	83.48	83.48	83.03	74997
2016-03-16	82.86	84.10	82.85	84.00	44001
2016-03-17	84.00	85.26	83.97	85.03	49770
2016-03-18	85.12	85.64	84.96	85.26	70513
2016-03-21	84.99	85.13	84.65	84.91	73428
2016-03-22	84.61	85.18	84.29	84.91	48552
2016-03-23	84.70	84.70	84.16	84.20	139500
2016-03-24	84.20	84.20	84.20	84.25	126828
2016-03-28	84.54	84.73	84.10	84.54	47977
2016-03-29	84.42	85.87	84.19	85.87	127437
2016-03-30	86.19	86.25	85.76	85.91	58855
2016-03-31	85.88	86.24	85.71	86.11	77195
2016-04-01	85.58	86.25	85.34	86.22	53881
2016-04-04	86.19	86.19	85.37	85.53	84443
2016-04-05	85.53	85.53	85.53	84.59	64498
2016-04-06	84.54	85.18	84.28	85.12	171757
2016-04-07	84.81	85.09	84.00	84.25	60564
2016-04-08	84.92	85.37	84.64	84.87	155835
2016-04-11	85.27	85.63	84.83	84.85	52419
2016-04-12	85.01	85.91	84.94	85.77	52011
2016-04-13	86.10	86.58	85.95	86.57	45244
2016-04-14	86.51	86.51	86.20	86.23	52745
2016-04-15	86.19	86.64	86.13	86.61	41920
2016-04-18	86.21	87.08	86.15	86.98	65839
2016-04-19	87.23	87.75	87.16	87.57	97946
2016-04-20	87.66	87.73	87.05	87.33	78085
2016-04-21	87.21	87.31	86.25	86.33	97552
2016-04-22	86.53	87.18	86.53	86.87	96021
2016-04-25	86.67	86.67	86.29	86.63	126864
2016-04-26	86.87	87.41	86.77	87.31	114197
2016-04-27	87.30	87.87	87.01	87.77	97036
2016-04-28	87.24	87.75	86.74	86.87	104841
2016-04-29	86.64	86.83	85.89	86.60	109126
2016-05-02	86.79	87.21	86.56	87.21	107856
2016-05-03	86.67	86.67	85.73	86.26	64124
2016-05-04	85.97	86.47	85.91	86.27	84962
2016-05-05	86.46	86.66	85.87	86.09	105383
2016-05-06	85.84	86.59	85.64	86.59	63290
2016-05-09	86.62	86.89	86.18	86.65	54336
2016-05-10	86.95	87.56	86.79	87.56	61044
2016-05-11	87.35	87.35	86.60	86.66	68449
2016-05-12	86.87	87.14	86.20	86.69	46454
2016-05-13	86.47	86.69	85.72	86.04	68950
2016-05-16	86.18	86.93	86.18	86.73	153786
2016-05-17	86.56	86.78	85.60	85.96	63211
2016-05-18	85.67	86.16	84.69	85.24	50381
2016-05-19	84.66	85.25	84.41	85.19	50636
2016-05-20	85.61	85.98	85.28	85.73	83871
2016-05-23	85.63	85.91	85.50	85.61	87742
2016-05-24	86.08	86.81	86.08	86.69	50516
2016-05-25	87.09	87.49	87.00	87.33	101160
2016-05-26	87.52	87.63	87.15	87.29	142551
2016-05-27	87.24	87.86	87.24	87.86	47595
2016-05-31	88.09	88.35	87.61	88.01	94507
2016-06-01	87.63	88.23	87.46	88.22	64379
2016-06-02	88.01	88.65	87.89	88.65	66162
2016-06-03	88.64	88.75	88.07	88.56	151943
2016-06-06	88.71	89.23	88.58	89.05	78388
2016-06-07	89.16	89.75	89.12	89.50	113560
2016-06-08	89.66	89.97	89.53	89.87	64073
2016-06-09	89.56	89.89	89.20	89.82	108553
2016-06-10	89.13	89.18	88.43	88.77	114442
2016-06-13	88.55	88.85	87.86	87.95	72119
2016-06-14	87.78	87.90	87.25	87.68	94981
2016-06-15	87.99	88.47	87.70	87.75	82328
2016-06-16	87.51	87.96	86.81	87.90	91885
2016-06-17	87.87	88.25	87.60	87.92	72615
2016-06-20	88.92	89.17	88.50	88.62	98341
2016-06-21	88.68	88.99	88.26	88.64	101878
2016-06-22	88.87	89.06	88.51	88.60	59108
2016-06-23	89.36	89.77	89.20	89.77	118034
2016-06-24	86.90	88.21	86.72	86.87	160778
2016-06-27	86.11	86.13	84.52	84.98	152443
2016-06-28	85.85	86.66	85.54	86.59	207727
2016-06-29	87.63	88.27	87.49	88.18	94703
2016-06-30	88.18	89.50	87.79	89.50	79730
2016-07-01	89.45	90.00	89.45	89.72	67447
2016-07-05	89.42	89.42	88.44	88.90	124485
2016-07-06	88.60	89.35	88.20	89.34	83724
2016-07-07	89.49	89.73	88.75	89.10	93620
2016-07-08	89.90	90.65	89.80	90.54	80225
2016-07-11	90.85	91.21	90.74	91.02	231500
2016-07-12	91.54	92.04	91.46	91.81	115299
2016-07-13	92.22	92.22	91.44	91.76	110966
2016-07-14	92.30	92.30	91.63	91.72	235431
2016-07-15	92.25	92.25	91.50	91.84	88047
2016-07-18	91.78	91.95	91.57	91.86	97375
2016-07-19	91.73	91.73	91.43	91.69	75761
2016-07-20	91.88	92.13	91.41	91.99	72511
2016-07-21	92.09	92.23	91.52	91.68	103098
2016-07-22	91.77	92.38	91.66	92.05	89124
2016-07-25	91.99	92.07	91.61	91.81	121247
2016-07-26	91.92	92.26	91.61	92.12	66833
2016-07-27	91.99	92.08	90.96	91.32	70271
2016-07-28	91.23	91.79	91.02	91.67	105397
2016-07-29	91.54	92.10	91.19	91.94	87377
2016-08-01	91.99	91.99	91.38	91.52	69236
2016-08-02	91.41	91.43	90.23	90.50	85137
2016-08-03	90.45	90.93	89.96	90.93	118205
2016-08-04	91.01	91.27	90.77	91.05	55094
2016-08-05	91.48	91.58	91.25	91.43	124550
2016-08-08	91.51	91.79	91.42	91.48	54781
2016-08-09	91.60	91.64	91.27	91.41	84524
2016-08-10	91.47	91.56	91.06	91.19	93635
2016-08-11	91.64	91.74	91.28	91.66	122800
2016-08-12	91.73	92.09	91.49	91.69	101338
2016-08-15	91.85	92.30	91.85	92.01	63138
2016-08-16	91.85	91.85	91.16	91.23	88002
2016-08-17	91.22	91.44	90.63	91.37	82756
2016-08-18	91.41	91.94	91.41	91.94	276619
2016-08-19	91.74	91.95	91.44	91.67	45538
2016-08-22	91.55	91.68	91.30	91.68	99140
2016-08-23	91.99	92.24	91.96	91.98	66489
2016-08-24	91.87	91.89	91.27	91.44	61663
2016-08-25	91.38	91.89	91.26	91.56	121028
2016-08-26	91.70	92.28	90.63	91.02	124406
2016-08-29	91.19	91.84	91.19	91.66	91319
2016-08-30	91.73	91.88	91.15	91.43	81046
2016-08-31	91.38	91.38	90.71	91.18	161900
2016-09-01	91.22	91.32	90.56	91.10	93055
2016-09-02	91.50	92.11	91.50	92.01	58134
2016-09-06	92.10	92.18	91.63	92.11	60566
2016-09-07	92.07	92.65	91.94	92.65	192273
2016-09-08	92.45	92.49	92.20	92.23	92772
2016-09-09	91.61	91.98	89.38	89.38	119157
2016-09-12	88.93	90.68	88.79	90.52	136055
2016-09-13	89.89	89.96	88.50	88.85	95422
2016-09-14	88.90	89.40	88.37	88.66	60940
2016-09-15	88.61	89.64	88.48	89.48	67882
2016-09-16	89.12	89.33	88.80	89.18	60380
2016-09-19	89.53	90.14	89.46	89.79	59561
2016-09-20	90.22	90.22	89.47	89.49	50162
2016-09-21	89.72	90.81	89.49	90.77	82670
2016-09-22	91.24	91.84	91.24	91.75	85539
2016-09-23	91.58	91.70	91.27	91.28	101720
2016-09-26	90.68	90.95	90.57	90.57	123716
2016-09-27	90.54	90.81	90.32	90.59	75691
2016-09-28	90.78	91.48	90.28	91.40	86162
2016-09-29	91.32	91.47	90.32	90.51	115194
2016-09-30	90.95	91.19	90.62	90.88	131744
2016-10-03	90.71	90.71	90.10	90.31	176496
2016-10-04	90.44	90.44	88.95	89.34	181499
2016-10-05	89.70	89.79	89.36	89.36	86236
2016-10-06	89.26	89.64	88.93	89.47	104962
2016-10-07	89.67	89.87	88.62	88.96	81530
2016-10-10	89.41	89.91	89.41	89.52	113713
2016-10-11	89.29	89.29	88.00	88.32	119314
2016-10-12	88.48	88.95	88.24	88.74	81382
2016-10-13	88.16	88.78	87.77	88.52	103635
2016-10-14	88.86	89.20	88.42	88.42	86741
2016-10-17	88.43	88.75	88.28	88.33	125457
2016-10-18	89.12	89.16	88.59	88.97	158033
2016-10-19	89.11	89.56	88.81	89.40	70209
2016-10-20	89.30	89.53	88.76	89.14	58423
2016-10-21	88.72	89.18	88.43	89.09	79680
2016-10-24	89.44	89.83	89.05	89.30	120740
2016-10-25	89.20	89.20	88.59	88.83	74434
2016-10-26	88.44	88.79	88.22	88.54	119242
2016-10-27	88.77	88.86	87.51	87.69	119058
2016-10-28	87.70	88.43	87.56	87.78	103216
2016-10-31	87.98	88.67	87.98	88.57	77882
2016-11-01	88.76	88.76	87.13	87.57	135215
2016-11-02	87.30	87.32	86.46	86.49	131222
2016-11-03	86.60	86.90	86.23	86.29	116111
2016-11-04	86.42	87.12	86.24	86.42	80225
2016-11-07	87.55	88.21	87.55	88.18	105063
2016-11-08	88.01	88.80	87.96	88.57	83283
2016-11-09	86.98	89.74	86.60	89.40	138159
2016-11-10	89.88	89.99	88.98	89.39	196438
2016-11-11	89.26	89.93	89.17	89.76	96051
2016-11-14	90.26	91.15	90.20	91.04	233676
2016-11-15	91.22	91.60	91.10	91.54	94569
2016-11-16	91.45	91.58	91.04	91.37	76659
2016-11-17	91.96	92.04	91.47	91.86	82698
2016-11-18	91.97	92.05	91.72	91.91	117539
2016-11-21	92.10	92.54	92.07	92.53	136174
2016-11-22	92.74	93.37	92.67	93.28	337140
2016-11-23	93.02	93.49	92.92	93.45	156623
2016-11-25	93.60	93.90	93.60	93.83	101368
2016-11-28	93.86	93.98	93.36	93.41	93040
2016-11-29	93.39	93.92	93.23	93.69	140920
2016-11-30	94.03	94.03	93.31	93.31	132548
2016-12-01	93.56	93.63	92.78	92.97	129670
2016-12-02	93.15	93.55	92.84	93.11	91785
2016-12-05	93.51	93.99	93.48	93.99	128019
2016-12-06	94.09	94.59	93.84	94.59	145254
2016-12-07	94.61	96.09	94.57	96.02	129027
2016-12-08	96.23	96.98	95.82	96.81	201189
2016-12-09	96.92	96.92	96.34	96.64	119226
2016-12-12	96.75	96.77	96.00	96.22	211401
2016-12-13	96.60	96.75	96.00	96.47	142705
2016-12-14	96.33	96.50	95.00	95.18	122646
2016-12-15	95.43	95.79	94.91	95.27	237200
2016-12-16	95.52	95.99	94.97	95.24	124925
2016-12-19	95.35	95.75	95.22	95.53	240378
2016-12-20	95.76	96.11	95.73	95.93	145599
2016-12-21	95.97	96.09	95.55	95.56	103242
2016-12-22	95.54	95.54	94.68	94.71	151551
2016-12-23	94.80	94.90	94.64	94.90	142044
2016-12-27	94.96	95.34	94.96	95.21	74553
2016-12-28	95.34	95.34	94.13	94.24	153232
2016-12-29	94.34	94.78	94.34	94.63	155558
2016-12-30	94.79	94.79	94.17	94.38	122702
2017-01-03	95.19	95.35	94.47	95.09	284895
2017-01-04	95.28	96.45	95.25	96.45	219387
2017-01-05	95.98	96.12	95.46	95.99	219309
2017-01-06	96.04	96.24	95.75	95.91	155974
2017-01-09	95.79	95.86	95.02	95.08	122597
2017-01-10	95.22	95.70	95.02	95.30	300323
2017-01-11	95.35	95.63	95.12	95.60	164598
2017-01-12	95.51	95.67	94.61	95.43	141943
2017-01-13	95.67	96.12	95.60	95.78	211615
2017-01-17	95.59	96.05	95.45	95.69	167836
2017-01-18	95.82	95.95	95.48	95.84	135809
2017-01-19	95.86	95.86	94.75	95.05	148488
2017-01-20	95.38	95.64	95.15	95.57	185054
2017-01-23	95.38	95.49	94.94	95.34	108402
2017-01-24	95.73	96.79	95.70	96.69	214053
2017-01-25	96.99	97.23	96.82	97.14	318720
2017-01-26	96.93	97.16	96.49	96.61	203965
2017-01-27	96.72	96.81	95.83	95.96	156359
2017-01-30	95.59	95.59	94.74	95.37	189939
2017-01-31	95.21	95.78	94.87	95.73	117665
2017-02-01	96.06	96.17	94.95	95.28	173715
2017-02-02	95.32	95.66	95.02	95.49	134071
2017-02-03	96.01	96.39	95.86	96.34	144405
2017-02-06	96.21	96.53	95.94	96.12	111638
2017-02-07	96.26	96.37	95.76	95.89	120200
2017-02-08	95.71	96.29	95.50	96.27	158591
2017-02-09	96.40	96.87	96.33	96.79	218940
2017-02-10	97.17	97.50	96.93	97.48	124929
2017-02-13	97.79	97.96	97.50	97.71	206624
2017-02-14	97.60	97.71	97.26	97.70	176389
2017-02-15	97.50	97.96	97.35	97.91	112572
2017-02-16	97.90	98.21	97.60	97.72	208066
2017-02-17	97.44	97.81	97.21	97.81	134744
2017-02-21	98.02	98.61	97.97	98.58	637321
2017-02-22	98.49	98.49	97.92	98.26	105090
2017-02-23	98.47	98.60	97.67	97.99	129088
2017-02-24	97.61	98.35	97.41	98.35	184503
2017-02-27	98.34	98.74	98.07	98.63	191955
2017-02-28	98.45	98.47	97.94	98.04	161782
2017-03-01	98.71	99.26	98.69	99.04	131873
2017-03-02	99.00	99.04	98.27	98.35	107139
2017-03-03	98.26	98.47	97.86	98.36	123262
2017-03-06	98.04	98.04	97.49	97.78	77264
2017-03-07	97.71	97.79	97.22	97.29	103076
2017-03-08	97.40	97.40	96.61	96.67	119306
2017-03-09	96.63	96.97	95.81	96.18	100253
2017-03-10	96.76	96.96	96.21	96.69	98321
2017-03-13	96.69	97.03	96.58	96.87	113255
2017-03-14	96.62	96.66	96.11	96.56	106296
2017-03-15	96.99	98.22	96.86	97.97	85361
2017-03-16	98.14	98.14	97.69	97.83	134433
2017-03-17	98.09	98.30	97.90	98.20	95264
2017-03-20	98.20	98.20	97.56	97.74	90928
2017-03-21	98.07	98.07	96.35	96.41	172171
2017-03-22	96.33	96.53	95.81	96.48	99142
2017-03-23	96.49	97.27	96.29	96.57	84296
2017-03-24	96.87	97.07	96.22	96.58	79564
2017-03-27	95.54	96.03	95.25	95.87	157593
2017-03-28	95.79	96.83	95.73	96.69	77051
2017-03-29	96.68	97.18	96.47	97.18	64177
2017-03-30	97.17	97.48	97.02	97.40	82233
2017-03-31	97.48	97.82	97.40	97.53	78528
2017-04-03	97.64	97.70	96.60	97.00	99316
2017-04-04	96.90	97.12	96.75	97.02	91594
2017-04-05	97.39	97.67	96.35	96.50	68503
2017-04-06	96.58	97.32	96.50	97.17	140293
2017-04-07	97.10	97.28	96.83	96.95	86551
2017-04-10	97.03	97.55	96.89	97.31	91945
2017-04-11	97.16	97.72	96.88	97.72	127177
2017-04-12	97.65	97.65	96.88	96.94	112153
2017-04-13	96.87	96.97	96.12	96.14	72923
2017-04-17	96.44	97.09	96.28	97.09	185099
2017-04-18	96.80	97.12	96.66	97.10	97697
2017-04-19	97.31	97.58	97.00	97.12	75779
2017-04-20	97.38	97.97	97.23	97.85	73393
2017-04-21	97.80	97.80	97.39	97.56	68229
2017-04-24	98.60	98.65	97.83	98.26	107281
2017-04-25	98.66	98.97	98.59	98.80	86621
2017-04-26	98.76	99.21	98.56	98.75	82932
2017-04-27	98.93	99.12	98.48	98.69	100672
2017-04-28	98.75	98.75	97.70	97.77	86331
2017-05-01	98.08	98.08	97.48	97.69	93194
2017-05-02	97.82	97.98	97.52	97.75	83951
2017-05-03	97.50	97.50	96.75	96.97	123130
2017-05-04	96.93	96.97	95.97	96.42	82449
2017-05-05	96.73	97.34	96.66	97.34	121997
2017-05-08	97.27	97.38	96.65	96.97	104265
2017-05-09	96.97	97.03	96.40	96.63	113761
2017-05-10	96.61	97.23	96.47	97.17	104240
2017-05-11	96.92	97.03	95.94	96.51	86491
2017-05-12	96.40	96.40	95.91	96.01	80205
2017-05-15	96.35	96.99	96.35	96.60	97429
2017-05-16	96.59	96.64	95.92	96.17	104809
2017-05-17	95.20	95.67	94.87	94.94	166192
2017-05-18	94.82	95.26	94.29	95.02	95399
2017-05-19	95.14	96.08	94.95	95.77	61836
2017-05-22	95.80	96.21	95.76	96.08	99251
2017-05-23	96.25	96.48	95.98	96.20	108739
2017-05-24	96.28	96.57	96.14	96.49	82090
2017-05-25	96.69	97.03	96.56	96.60	218441
2017-05-26	96.58	96.65	96.32	96.52	68429
2017-05-30	96.44	96.45	96.13	96.26	124161
2017-05-31	96.44	96.45	95.64	96.40	60413
2017-06-01	96.66	97.51	96.39	97.50	87575
2017-06-02	97.65	97.92	97.38	97.61	63334
2017-06-05	97.52	97.53	97.15	97.16	117801
2017-06-06	96.93	97.07	96.62	96.82	60428
2017-06-07	96.85	97.08	96.62	96.80	82023
2017-06-08	96.91	97.31	96.62	97.14	137614
2017-06-09	97.39	97.93	97.22	97.84	108986
2017-06-12	97.79	98.44	97.79	98.05	63117
2017-06-13	98.25	98.77	98.06	98.71	64929
2017-06-14	99.05	99.05	98.06	98.47	93348
2017-06-15	97.84	98.27	97.76	98.27	82074
2017-06-16	98.20	98.47	97.95	98.47	42487
2017-06-19	98.63	98.94	98.52	98.91	73748
2017-06-20	98.68	98.71	97.78	97.88	116727
2017-06-21	97.97	97.97	97.10	97.29	62026
2017-06-22	97.22	97.63	96.98	97.41	113320
2017-06-23	97.51	97.93	97.20	97.89	91264
2017-06-26	97.88	98.19	97.72	97.99	120501
2017-06-27	98.12	98.32	97.42	97.42	148832
2017-06-28	97.89	98.59	97.87	98.13	64650
2017-06-29	98.08	98.26	96.95	97.41	116759
2017-06-30	97.64	98.07	97.57	97.75	106720
2017-07-03	98.08	98.64	98.08	98.44	32108
2017-07-05	98.37	98.75	97.66	97.83	71717
2017-07-06	97.40	97.48	96.65	96.75	63188
2017-07-07	96.81	97.50	96.79	97.44	67739
2017-07-10	97.32	97.51	97.13	97.15	103686
2017-07-11	97.09	97.25	96.62	97.09	73732
2017-07-12	97.59	98.15	97.59	97.85	75170
2017-07-13	97.85	98.07	97.67	97.97	163853
2017-07-14	98.07	98.65	98.07	98.42	64436
2017-07-17	98.44	98.84	98.37	98.67	73791
2017-07-18	98.46	98.47	98.15	98.43	71195
2017-07-19	98.57	99.21	98.51	99.16	72923
2017-07-20	99.24	99.34	99.01	99.11	225021
2017-07-21	99.05	99.17	98.80	99.17	53532
2017-07-24	98.88	98.92	98.55	98.60	110069
2017-07-25	99.00	99.31	98.73	99.23	66987
2017-07-26	99.19	99.19	98.64	98.69	148775
2017-07-27	98.83	98.85	98.34	98.70	110810
2017-07-28	98.50	98.55	97.97	98.28	41545
2017-07-31	98.41	98.49	97.97	98.34	61029
2017-08-01	98.57	98.65	98.21	98.65	75894
2017-08-02	98.51	98.51	97.70	98.07	1059441
2017-08-03	98.05	98.18	97.75	97.88	63291
2017-08-04	98.10	98.32	98.00	98.25	52631
2017-08-07	98.33	98.41	98.10	98.31	49600
2017-08-08	98.20	98.63	97.77	97.92	66955
2017-08-09	97.69	97.83	97.30	97.55	80706
2017-08-10	97.27	97.29	96.27	96.30	81091
2017-08-11	96.22	96.39	95.96	96.20	69022
2017-08-14	96.64	97.39	96.64	97.15	83731
2017-08-15	97.18	97.18	96.54	96.69	85864
2017-08-16	96.85	97.25	96.85	97.01	91635
2017-08-17	96.79	97.06	95.72	95.76	111217
2017-08-18	95.60	95.76	95.13	95.34	110828
2017-08-21	95.20	95.42	94.95	95.28	52337
2017-08-22	95.48	96.09	95.33	96.05	56963
2017-08-23	95.69	96.14	95.65	95.90	50445
2017-08-24	96.22	96.49	95.85	95.86	130645
2017-08-25	96.18	96.58	96.18	96.33	55834
2017-08-28	96.58	96.58	96.02	96.25	47647
2017-08-29	95.83	96.16	95.77	96.09	163019
2017-08-30	96.03	96.49	95.91	96.39	71163
2017-08-31	96.72	97.10	96.72	97.07	64754
2017-09-01	97.25	97.74	97.25	97.62	99295
2017-09-05	97.59	97.66	96.48	96.75	65088
2017-09-06	97.14	97.32	96.99	97.16	48461
2017-09-07	97.22	97.22	96.72	97.02	62319
2017-09-08	96.88	97.46	96.72	97.29	76693
2017-09-11	97.70	98.43	97.49	98.37	61542
2017-09-12	98.50	98.74	98.47	98.65	67272
2017-09-13	98.67	98.81	98.56	98.65	68497
2017-09-14	98.53	98.75	98.43	98.73	54344
2017-09-15	98.71	99.09	98.59	99.09	51081
2017-09-18	99.19	99.50	99.05	99.19	62946
2017-09-19	99.35	99.35	99.13	99.20	60007
2017-09-20	99.27	99.39	98.99	99.31	72813
2017-09-21	99.25	99.27	99.00	99.04	52980
2017-09-22	99.00	99.24	99.00	99.17	56781
2017-09-25	99.13	99.59	99.09	99.20	74806
2017-09-26	99.32	99.50	99.24	99.31	94212
2017-09-27	99.55	99.62	98.84	99.51	52728
2017-09-28	99.42	99.80	99.23	99.80	88061
2017-09-29	99.80	100.00	99.63	99.95	48489
2017-10-02	99.90	100.46	99.80	100.46	61518
2017-10-03	100.54	100.57	100.21	100.57	87599
2017-10-04	100.54	100.72	100.33	100.71	54369
2017-10-05	100.81	101.03	100.71	100.81	63476
2017-10-06	100.50	100.56	100.30	100.56	63547
2017-10-09	100.66	100.73	100.30	100.36	751663
2017-10-10	100.66	100.98	100.48	100.67	72657
2017-10-11	100.66	100.81	100.51	100.65	78281
2017-10-12	100.49	100.88	100.41	100.77	48047
2017-10-13	101.06	101.35	100.85	101.00	51372
2017-10-16	101.04	101.04	100.71	100.83	52543
2017-10-17	100.79	100.91	100.57	100.74	59900
2017-10-18	100.90	101.02	100.69	100.83	108372
2017-10-19	100.55	101.07	100.29	101.07	76498
2017-10-20	101.67	101.67	101.32	101.47	62163
2017-10-23	101.62	101.62	100.95	100.84	101189
2017-10-24	101.00	101.29	100.92	101.09	130215
2017-10-25	100.95	100.95	99.89	100.52	61574
2017-10-26	100.70	101.01	100.49	100.85	106601
2017-10-27	100.75	101.17	100.30	101.17	64958
2017-10-30	100.97	100.97	100.38	100.48	50310
2017-10-31	100.75	101.08	100.55	100.88	49682
2017-11-01	101.36	101.45	100.74	100.90	63350
2017-11-02	100.90	101.20	100.75	101.04	51744
2017-11-03	100.92	101.20	100.63	101.00	80009
2017-11-06	100.95	101.45	100.88	101.31	72640
2017-11-07	101.40	101.65	100.92	101.11	61322
2017-11-08	101.07	101.37	100.94	101.33	73276
2017-11-09	100.84	101.17	100.59	33.69	67041
2017-11-10	33.64	33.77	33.60	33.72	134247
2017-11-13	33.58	33.83	33.58	33.79	171481
2017-11-14	33.69	33.83	33.67	33.83	171072
2017-11-15	33.67	33.75	33.49	33.63	158529
2017-11-16	33.72	34.02	33.71	33.95	214133
2017-11-17	33.89	34.05	33.89	34.03	139755
2017-11-20	34.06	34.13	33.98	34.10	184592
2017-11-21	34.17	34.26	34.14	34.22	208281
2017-11-22	34.25	34.30	34.19	34.19	449956
2017-11-24	34.28	34.33	34.20	34.21	125037
2017-11-27	34.25	34.28	34.16	34.17	147691
2017-11-28	34.24	34.59	34.23	34.55	187708
2017-11-29	34.59	34.83	34.59	34.81	193558
2017-11-30	34.87	35.17	34.87	35.04	305130
2017-12-01	35.06	35.08	34.41	34.93	217657
2017-12-04	35.16	35.37	35.08	35.09	304303
2017-12-05	35.14	35.14	34.82	34.83	260546
2017-12-06	34.79	34.87	34.68	34.68	179741
2017-12-07	34.72	34.94	34.71	34.92	165193
2017-12-08	35.01	35.12	34.92	35.11	257347
2017-12-11	35.13	35.15	35.05	35.08	163427
2017-12-12	35.11	35.16	35.00	35.00	168450
2017-12-13	34.99	35.16	34.99	35.01	165600
2017-12-14	35.04	35.08	34.79	34.82	183197
2017-12-15	34.95	35.27	34.95	35.11	170770
2017-12-18	35.31	35.45	35.22	35.39	710521
2017-12-19	35.42	35.45	35.17	35.20	258789
2017-12-20	35.34	35.34	35.17	35.21	252923
2017-12-21	35.25	35.34	35.20	35.28	246849
2017-12-22	35.31	35.40	35.23	35.25	160292
2017-12-26	35.26	35.41	35.24	35.32	366884
2017-12-27	35.35	35.42	35.29	35.31	125190
2017-12-28	35.36	35.48	35.25	35.41	305872
2017-12-29	35.54	35.54	35.27	35.28	464964
2018-01-02	35.42	35.52	35.28	35.50	541161
2018-01-03	35.62	35.69	35.47	35.54	463897
2018-01-04	35.68	35.70	35.52	35.55	400426
2018-01-05	35.60	35.67	35.47	35.60	1397812
2018-01-08	35.62	35.81	35.57	35.79	345866
2018-01-09	35.82	35.82	35.64	35.64	253472
2018-01-10	35.52	35.58	35.36	35.50	194976
2018-01-11	35.56	35.95	35.53	35.95	445369
2018-01-12	35.99	36.06	35.94	36.05	442571
2018-01-16	36.13	36.20	35.67	35.68	480519
2018-01-17	35.84	36.05	35.71	35.98	269666
2018-01-18	35.97	35.99	35.80	35.86	376418
2018-01-19	35.92	36.17	35.87	36.17	261391
2018-01-22	36.13	36.30	36.07	36.29	269549
2018-01-23	36.31	36.49	36.25	36.42	243815
2018-01-24	36.53	36.59	36.27	36.38	313672
2018-01-25	36.51	36.53	36.27	36.40	471227
2018-01-26	36.52	36.57	36.34	36.56	323611
2018-01-29	36.49	36.50	36.24	36.24	289943
2018-01-30	36.06	36.15	35.82	35.83	294734
2018-01-31	35.96	36.10	35.70	35.85	268835
2018-02-01	35.78	35.86	35.63	35.74	159406
2018-02-02	35.52	35.56	34.95	35.00	342279
2018-02-05	34.75	35.00	33.82	33.82	450662
2018-02-06	33.24	34.30	32.66	34.15	1008278
2018-02-07	34.17	34.57	34.03	34.20	300030
2018-02-08	34.26	34.29	33.21	33.21	273634
2018-02-09	33.50	33.81	32.65	33.58	785881
2018-02-12	33.75	34.08	33.48	33.93	434815
2018-02-13	33.83	34.09	33.67	34.03	286010
2018-02-14	33.86	34.54	33.80	34.51	247102
2018-02-15	34.65	34.87	34.46	34.87	351850
2018-02-16	34.81	35.10	34.80	34.91	365474
2018-02-20	34.73	34.86	34.44	34.53	202385
2018-02-21	34.56	34.89	34.35	34.36	230171
2018-02-22	34.34	34.57	34.21	34.25	216931
2018-02-23	34.44	34.76	34.37	34.74	329072
2018-02-26	34.90	34.94	34.63	34.94	322447
2018-02-27	35.00	35.10	34.34	34.34	366388
2018-02-28	34.50	34.52	34.01	34.01	233824
2018-03-01	33.95	34.23	33.60	33.86	231839
2018-03-02	33.63	34.16	33.54	34.10	185905
2018-03-05	33.97	34.52	33.97	34.46	142334
2018-03-06	34.59	34.66	34.31	34.65	256885
2018-03-07	34.42	34.66	34.34	34.61	161797
2018-03-08	34.67	34.68	34.41	34.54	196522
2018-03-09	34.70	34.98	34.61	34.96	365579
2018-03-12	35.04	35.09	34.89	34.96	196684
2018-03-13	35.10	35.18	34.86	34.93	275084
2018-03-14	35.08	35.08	34.70	34.76	186462
2018-03-15	34.82	34.82	34.54	34.60	143099
2018-03-16	34.61	34.92	34.60	34.83	153584
2018-03-19	34.71	34.72	34.34	34.47	193916
2018-03-20	34.60	34.62	34.37	34.44	186881
2018-03-21	34.47	34.74	34.44	34.54	121437
2018-03-22	34.27	34.46	33.78	33.80	509043
2018-03-23	33.87	34.02	33.24	33.26	416340
2018-03-26	33.65	33.90	33.39	33.88	203556
2018-03-27	34.00	34.08	33.47	33.59	389316
2018-03-28	33.69	33.88	33.64	33.72	176958
2018-03-29	33.90	34.23	33.90	34.12	168892
2018-04-02	34.05	34.10	33.16	33.40	236026
2018-04-03	33.59	33.92	33.42	33.85	227758
2018-04-04	33.41	34.21	33.40	34.16	297670
2018-04-05	34.31	34.54	34.14	34.47	195549
2018-04-06	34.28	34.41	33.62	33.84	213016
2018-04-09	33.93	34.21	33.78	33.78	289013
2018-04-10	34.18	34.35	34.04	34.24	192158
2018-04-11	34.06	34.32	34.06	34.15	289525
2018-04-12	34.26	34.32	34.11	34.21	177028
2018-04-13	34.33	34.33	34.05	34.16	192080
2018-04-16	34.37	34.62	34.24	34.56	164312
2018-04-17	34.77	34.89	34.63	34.78	187749
2018-04-18	34.88	35.07	34.73	34.83	287591
2018-04-19	34.77	34.88	34.45	34.64	194097
2018-04-20	34.63	34.69	34.33	34.41	165290
2018-04-23	34.48	34.66	34.37	34.51	144172
2018-04-24	34.63	34.75	34.08	34.28	205780
2018-04-25	34.20	34.48	34.09	34.36	157672
2018-04-26	34.44	34.68	34.32	34.58	158718
2018-04-27	34.59	34.75	34.52	34.69	153739
2018-04-30	34.70	34.78	34.37	34.38	151528
2018-05-01	34.30	34.39	33.99	34.39	128264
2018-05-02	34.33	34.49	34.19	34.24	198863
2018-05-03	34.09	34.30	33.85	34.17	208914
2018-05-04	34.08	34.63	34.00	34.54	131916
2018-05-07	34.61	34.69	34.49	34.54	121432
2018-05-08	34.57	34.59	34.41	34.55	112756
2018-05-09	34.62	34.81	34.57	34.73	200877
2018-05-10	34.85	35.02	34.76	34.99	164660
2018-05-11	34.99	35.12	34.94	35.00	136656
2018-05-14	35.01	35.07	34.85	34.92	174448
2018-05-15	34.82	34.87	34.69	34.82	166967
2018-05-16	34.89	35.13	34.89	35.02	153798
2018-05-17	35.08	35.21	35.00	35.06	150657
2018-05-18	35.09	35.11	34.97	35.02	142469
2018-05-21	35.15	35.39	35.15	35.30	196047
2018-05-22	35.37	35.37	35.10	35.11	147417
2018-05-23	35.10	35.27	35.06	35.25	221576
2018-05-24	35.24	35.36	35.10	35.31	206587
2018-05-25	35.25	35.33	35.19	35.28	142997
2018-05-29	35.10	35.31	35.00	35.18	261352
2018-05-30	35.34	35.75	35.29	35.66	223912
2018-05-31	35.61	35.63	35.25	35.32	234555
2018-06-01	35.48	35.59	35.46	35.53	164252
2018-06-04	35.57	35.74	35.55	35.72	147522
2018-06-05	35.69	35.88	35.69	35.86	181663
2018-06-06	35.86	36.05	35.81	36.05	173258
2018-06-07	36.11	36.25	36.06	36.12	178356
2018-06-08	36.13	36.28	36.08	36.28	159708
2018-06-11	36.28	36.37	36.25	36.31	266546
2018-06-12	36.35	36.45	36.27	36.40	163790
2018-06-13	36.40	36.40	36.04	36.06	249458
2018-06-14	36.11	36.21	36.05	36.16	414651
2018-06-15	36.03	36.17	35.94	36.13	217912
2018-06-18	35.98	36.25	35.95	36.21	212356
2018-06-19	35.97	36.16	35.88	36.15	227511
2018-06-20	36.20	36.37	36.13	36.35	174720
2018-06-21	36.37	36.38	36.16	36.23	126235
2018-06-22	36.41	36.48	36.24	36.24	180974
2018-06-25	36.07	36.07	35.66	35.80	574360
2018-06-26	35.82	35.99	35.78	35.89	188246
2018-06-27	35.93	36.12	35.62	35.62	456974
2018-06-28	35.65	35.88	35.52	35.83	235546
2018-06-29	35.95	36.06	35.80	35.80	249601
2018-07-02	35.60	35.71	35.47	35.70	223579
2018-07-03	35.83	36.01	35.76	35.83	173113
2018-07-05	35.98	36.06	35.77	36.05	175746
2018-07-06	36.01	36.36	36.01	36.31	197088
2018-07-09	36.40	36.53	36.38	36.48	218558
2018-07-10	36.47	36.58	36.39	36.52	264689
2018-07-11	36.35	36.42	36.21	36.26	195059
2018-07-12	36.39	36.39	36.13	36.30	275464
2018-07-13	36.28	36.46	36.28	36.33	230380
2018-07-16	36.33	36.39	36.09	36.16	224163
2018-07-17	36.14	36.28	36.13	36.24	161270
2018-07-18	36.28	36.38	36.15	36.35	257748
2018-07-19	36.31	36.69	36.30	36.62	166502
2018-07-20	36.56	36.56	36.40	36.43	272258
2018-07-23	36.43	36.49	36.35	36.36	161258
2018-07-24	36.47	36.47	36.05	36.14	525328
2018-07-25	36.20	36.35	36.08	36.30	211527
2018-07-26	36.40	36.64	36.35	36.52	345183
2018-07-27	36.59	36.61	36.22	36.30	336609
2018-07-30	36.34	36.43	36.26	36.26	141627
2018-07-31	36.40	36.70	36.35	36.63	192722
2018-08-01	36.51	36.51	36.17	36.29	229163
2018-08-02	36.14	36.56	36.14	36.54	248085
2018-08-03	36.54	36.68	36.54	36.65	224495
2018-08-06	36.68	36.85	36.64	36.81	368556
2018-08-07	36.85	36.94	36.80	36.86	214666
2018-08-08	36.86	36.89	36.71	36.82	263001
2018-08-09	36.85	37.02	36.82	36.85	196814
2018-08-10	36.68	36.85	36.62	36.68	156683
2018-08-13	36.72	36.72	36.40	36.46	406777
2018-08-14	36.60	36.96	36.60	36.89	159782
2018-08-15	36.68	36.69	36.34	36.50	232123
2018-08-16	36.65	36.88	36.64	36.79	204028
2018-08-17	36.83	37.10	36.82	37.08	195896
2018-08-20	37.19	37.36	37.19	37.26	200544
2018-08-21	37.31	37.46	37.26	37.41	285398
2018-08-22	37.30	37.44	37.27	37.29	183113
2018-08-23	37.26	37.31	37.15	37.19	245643
2018-08-24	37.28	37.31	37.13	37.29	175684
2018-08-27	37.37	37.50	37.34	37.39	241963
2018-08-28	37.44	37.51	37.29	37.41	217303
2018-08-29	37.46	37.56	37.29	37.50	216456
2018-08-30	37.45	37.48	37.24	37.29	189052
2018-08-31	37.25	37.35	37.19	37.33	141289
2018-09-04	37.32	37.38	37.13	37.28	233429
2018-09-05	37.26	37.43	37.09	37.39	237716
2018-09-06	37.44	37.54	37.28	37.29	215696
2018-09-07	37.23	37.30	37.04	37.13	194545
2018-09-10	37.25	37.40	37.24	37.30	222920
2018-09-11	37.21	37.39	37.16	37.31	165885
2018-09-12	37.30	37.39	37.22	37.35	265125
2018-09-13	37.46	37.49	37.36	37.41	330517
2018-09-14	37.43	37.48	37.24	37.45	295152
2018-09-17	37.49	37.50	37.26	37.30	186080
2018-09-18	37.35	37.48	37.25	37.42	323269
2018-09-19	37.39	37.49	37.17	37.19	250016
2018-09-20	37.34	37.37	37.20	37.34	432382
2018-09-21	37.43	37.51	37.35	37.37	194951
2018-09-24	37.31	37.35	36.97	36.91	205266
2018-09-25	37.00	37.06	36.83	36.84	513851
2018-09-26	36.94	37.04	36.70	36.71	183811
2018-09-27	36.78	36.90	36.70	36.70	392243
2018-09-28	36.67	36.95	36.67	36.88	589038
2018-10-01	36.98	37.01	36.66	36.73	1188784
2018-10-02	36.75	36.86	36.54	36.54	655468
2018-10-03	36.73	36.74	36.52	36.59	663384
2018-10-04	36.57	36.58	36.19	36.32	453681
2018-10-05	36.32	36.45	36.10	36.25	443874
2018-10-08	36.17	36.43	36.14	36.37	311581
2018-10-09	36.31	36.41	36.14	36.15	230096
2018-10-10	36.10	36.13	35.28	35.29	441943
2018-10-11	35.15	35.29	34.52	34.57	469984
2018-10-12	34.96	34.98	34.34	34.69	1194609
2018-10-15	34.67	35.04	34.67	34.81	481283
2018-10-16	34.97	35.45	34.78	35.43	416867
2018-10-17	35.42	35.42	34.99	35.28	203757
2018-10-18	35.21	35.33	34.79	34.94	263241
2018-10-19	35.01	35.16	34.75	34.83	232286
2018-10-22	34.92	34.95	34.66	34.60	224225
2018-10-23	34.24	34.47	33.80	34.30	522010
2018-10-24	34.34	34.44	33.58	33.61	377728
2018-10-25	33.75	34.20	33.65	33.99	527019
2018-10-26	33.75	33.96	33.24	33.62	400190
2018-10-29	33.99	34.29	33.37	33.70	288968
2018-10-30	33.78	34.33	33.75	34.31	366595
2018-10-31	34.58	34.65	34.29	34.29	288967
2018-11-01	34.41	34.85	34.34	34.83	597215
2018-11-02	34.99	35.06	34.46	34.70	253149
2018-11-05	34.78	35.10	34.71	35.03	193160
2018-11-06	35.02	35.28	34.97	35.27	314183
2018-11-07	35.50	35.71	35.26	35.71	559636
2018-11-08	35.64	35.77	35.52	35.63	295498
2018-11-09	35.48	35.55	35.20	35.38	182523
2018-11-12	35.43	35.50	34.99	35.02	178542
2018-11-13	35.11	35.29	34.87	34.94	164971
2018-11-14	35.14	35.26	34.55	34.71	305376
2018-11-15	34.53	34.96	34.34	34.91	376344
2018-11-16	34.75	35.08	34.70	35.03	196112
2018-11-19	34.99	35.11	34.59	34.65	231401
2018-11-20	34.25	34.36	33.96	34.06	276935
2018-11-21	34.17	34.56	34.15	34.31	517681
2018-11-23	34.12	34.40	34.09	34.18	97810
2018-11-26	34.50	34.63	34.38	34.63	398262
2018-11-27	34.50	34.60	34.36	34.53	312219
2018-11-28	34.59	35.03	34.36	35.03	322699
2018-11-29	34.88	35.09	34.73	34.92	638820
2018-11-30	34.84	35.16	34.84	35.12	367163
2018-12-03	35.53	35.57	35.08	35.42	274992
2018-12-04	35.39	35.45	34.42	34.48	356326
2018-12-06	34.08	34.46	33.57	34.44	911633
2018-12-07	34.44	34.57	33.71	33.85	517562
2018-12-10	33.82	33.86	33.18	33.65	422084
2018-12-11	34.00	34.06	33.47	33.60	321335
2018-12-12	33.97	34.13	33.75	33.76	543249
2018-12-13	33.79	33.89	33.43	33.52	389083
2018-12-14	33.25	33.54	33.09	33.19	356687
2018-12-17	33.09	33.16	32.23	32.38	746599
2018-12-18	32.57	32.77	32.23	32.39	462842
2018-12-19	32.40	32.71	31.77	31.91	518172
2018-12-20	31.78	31.98	31.10	31.45	701231
2018-12-21	31.56	31.98	30.88	30.83	690384
2018-12-24	30.69	30.76	29.98	29.98	1045644
2018-12-26	30.17	31.32	29.88	31.28	1097351
2018-12-27	30.92	31.44	30.38	31.44	951646
2018-12-28	31.56	31.74	31.19	31.35	1055152
2018-12-31	31.55	31.63	31.16	31.63	1191252
2019-01-02	31.20	31.74	31.01	31.66	316563
2019-01-03	31.47	31.75	31.14	31.29	546560
2019-01-04	31.69	32.34	31.67	32.26	495439
2019-01-07	32.28	32.90	32.13	32.65	464641
2019-01-08	32.90	33.16	32.72	33.14	398591
2019-01-09	33.26	33.46	33.15	33.37	378367
2019-01-10	33.05	33.49	32.96	33.49	638103
2019-01-11	33.35	33.60	33.28	33.53	424485
2019-01-14	33.29	33.51	33.25	33.36	378181
2019-01-15	33.36	33.53	33.32	33.49	400468
2019-01-16	33.52	33.78	33.41	33.68	399083
2019-01-17	33.55	34.13	33.49	34.05	320879
2019-01-18	34.20	34.56	34.19	34.49	330291
2019-01-22	34.28	34.30	33.83	34.01	477022
2019-01-23	34.09	34.18	33.61	33.92	353306
2019-01-24	33.90	34.12	33.87	34.03	677884
2019-01-25	34.25	34.51	34.22	34.47	362339
2019-01-28	34.19	34.49	34.17	34.47	642948
2019-01-29	34.52	34.68	34.45	34.62	280889
2019-01-30	34.74	35.02	34.50	34.87	426123
2019-01-31	34.80	35.04	34.72	35.02	403577
2019-02-01	35.11	35.13	34.85	35.08	679807
2019-02-04	35.08	35.29	34.86	35.27	297489
2019-02-05	35.32	35.48	35.28	35.45	307058
2019-02-06	35.43	35.43	35.28	35.35	434999
2019-02-07	35.14	35.22	34.84	35.13	655232
2019-02-08	35.06	35.22	34.85	35.14	359158
2019-02-11	35.22	35.32	35.15	35.29	383684
2019-02-12	35.51	35.74	35.51	35.67	554113
2019-02-13	35.76	35.90	35.66	35.84	467310
2019-02-14	35.68	35.92	35.54	35.76	721941
2019-02-15	35.95	36.03	35.85	35.99	329995
2019-02-19	35.88	36.15	35.78	36.08	333233
2019-02-20	36.06	36.20	36.01	36.15	314190
2019-02-21	36.07	36.07	35.83	35.93	944337
2019-02-22	36.04	36.15	35.95	36.12	460143
2019-02-25	36.28	36.30	36.01	36.05	372978
2019-02-26	36.01	36.12	35.84	35.87	455945
2019-02-27	35.78	35.96	35.74	35.91	288410
2019-02-28	35.88	35.88	35.68	35.74	298606
2019-03-01	36.03	36.11	35.72	35.99	519343
2019-03-04	36.04	36.10	35.57	35.90	406801
2019-03-05	35.93	35.96	35.78	35.80	267904
2019-03-06	35.79	35.82	35.46	35.48	412639
2019-03-07	35.47	35.47	35.09	35.18	363934
2019-03-08	35.00	35.09	34.89	35.08	392935
2019-03-11	35.17	35.48	35.10	35.48	302646
2019-03-12	35.52	35.61	35.43	35.55	279610
2019-03-13	35.63	35.83	35.62	35.70	324711
2019-03-14	35.69	35.72	35.51	35.60	312156
2019-03-15	35.62	35.74	35.50	35.57	305726
2019-03-18	35.63	35.81	35.59	35.81	522439
2019-03-19	35.91	35.95	35.54	35.64	599279
2019-03-20	35.60	35.69	35.20	35.37	440390
2019-03-21	35.31	35.91	35.31	35.85	411442
2019-03-22	35.67	35.70	34.99	35.01	540737
2019-03-25	35.02	35.27	34.84	35.06	350708
2019-03-26	35.26	35.51	35.18	35.44	636699
2019-03-27	35.44	35.58	35.23	35.45	369467
2019-03-28	35.55	35.72	35.41	35.69	296330
2019-03-29	35.85	35.90	35.68	35.79	193337
2019-04-01	35.99	36.22	35.86	36.22	451516
2019-04-02	36.21	36.22	35.99	36.13	263093
2019-04-03	36.31	36.40	36.17	36.26	326049
2019-04-04	36.27	36.48	36.27	36.48	241745
2019-04-05	36.56	36.72	36.49	36.72	228060
2019-04-08	36.64	36.69	36.56	36.68	301048
2019-04-09	36.55	36.60	36.22	36.26	300443
2019-04-10	36.33	36.53	36.29	36.53	252085
2019-04-11	36.57	36.67	36.47	36.57	308367
2019-04-12	36.80	36.88	36.63	36.88	914436
2019-04-15	36.89	36.95	36.69	36.73	272140
2019-04-16	36.77	36.80	36.57	36.70	276316
2019-04-17	36.84	36.84	36.51	36.55	246318
2019-04-18	36.59	36.69	36.48	36.59	308498
2019-04-22	36.53	36.54	36.27	36.32	252616
2019-04-23	36.44	36.76	36.42	36.72	248185
2019-04-24	36.73	36.91	36.70	36.78	224419
2019-04-25	36.70	36.71	36.31	36.41	466495
2019-04-26	36.49	36.76	36.42	36.76	292615
2019-04-29	36.76	36.83	36.70	36.72	263533
2019-04-30	36.72	36.72	36.40	36.70	260097
2019-05-01	36.74	36.76	36.36	36.36	268888
2019-05-02	36.32	36.47	36.12	36.38	285110
2019-05-03	36.57	36.91	36.57	36.87	271869
2019-05-06	36.40	36.78	36.35	36.73	316970
2019-05-07	36.44	36.49	35.94	36.14	367350
2019-05-08	36.09	36.22	35.95	35.98	210797
2019-05-09	35.78	35.99	35.49	35.92	297110
2019-05-10	35.81	36.18	35.44	36.10	238322
2019-05-13	35.54	35.54	35.09	35.23	361961
2019-05-14	35.37	35.68	35.28	35.51	208774
2019-05-15	35.38	35.73	35.33	35.67	233775
2019-05-16	35.74	36.03	35.72	35.87	331022
2019-05-17	35.62	35.95	35.57	35.61	328848
2019-05-20	35.41	35.52	35.25	35.33	240304
2019-05-21	35.51	35.78	35.51	35.75	244325
2019-05-22	35.62	35.62	35.35	35.42	249137
2019-05-23	35.16	35.16	34.79	34.96	490532
2019-05-24	35.15	35.19	34.93	34.98	177505
2019-05-28	35.02	35.08	34.59	34.60	180125
2019-05-29	34.43	34.43	34.11	34.32	440936
2019-05-30	34.39	34.58	34.12	34.22	336328
2019-05-31	33.90	34.01	33.75	33.90	282782
2019-06-03	33.96	34.42	33.96	34.33	320640
2019-06-04	34.62	35.13	34.61	35.13	321424
2019-06-05	35.28	35.32	34.90	35.30	202217
2019-06-06	35.34	35.45	35.07	35.35	320899
2019-06-07	35.52	35.68	35.43	35.50	172341
2019-06-10	35.63	35.75	35.49	35.55	217085
2019-06-11	35.77	35.86	35.49	35.57	221579
2019-06-12	35.58	35.61	35.46	35.49	322186
2019-06-13	35.66	35.86	35.61	35.86	260517
2019-06-14	35.87	35.87	35.58	35.65	222323
2019-06-17	35.75	35.78	35.61	35.62	251238
2019-06-18	35.83	36.16	35.79	35.95	221029
2019-06-19	35.96	36.10	35.88	36.05	169147
2019-06-20	36.39	36.40	36.08	36.35	215239
2019-06-21	36.31	36.34	36.08	36.09	218505
2019-06-24	36.15	36.15	35.75	35.75	347181
2019-06-25	35.83	35.83	35.60	35.60	341628
2019-06-26	35.73	35.76	35.52	35.54	328683
2019-06-27	35.66	35.88	35.66	35.83	246761
2019-06-28	35.97	36.28	35.97	36.20	232103
2019-07-01	36.62	36.68	36.13	36.29	302971
2019-07-02	36.30	36.36	36.16	36.28	301461
2019-07-03	36.36	36.63	36.35	36.62	148576
2019-07-05	36.43	36.65	36.24	36.65	152416
2019-07-08	36.54	36.64	36.36	36.45	129597
2019-07-09	36.31	36.41	36.21	36.35	220133
2019-07-10	36.53	36.57	36.29	36.35	180804
2019-07-11	36.39	36.39	36.11	36.28	275664
2019-07-12	36.33	36.66	36.33	36.60	208284
2019-07-15	36.64	36.64	36.41	36.52	288464
2019-07-16	36.49	36.68	36.41	36.60	198602
2019-07-17	36.58	36.58	36.24	36.26	216772
2019-07-18	36.24	36.37	36.10	36.31	216885
2019-07-19	36.37	36.50	36.15	36.15	163876
2019-07-22	36.23	36.34	36.03	36.01	291761
2019-07-23	36.14	36.43	36.11	36.41	273614
2019-07-24	36.40	36.80	36.40	36.76	150670
2019-07-25	36.74	36.76	36.48	36.52	298075
2019-07-26	36.63	36.77	36.50	36.71	149192
2019-07-29	36.76	36.78	36.58	36.64	149398
2019-07-30	36.43	36.78	36.34	36.78	222250
2019-07-31	36.78	36.89	36.27	36.43	273268
2019-08-01	36.51	36.60	35.75	35.87	352193
2019-08-02	35.77	35.79	35.50	35.60	249608
2019-08-05	35.11	35.17	34.39	34.67	413330
2019-08-06	34.85	35.05	34.60	34.98	372717
2019-08-07	34.66	35.14	34.41	35.07	327049
2019-08-08	35.29	35.69	35.21	35.67	262871
2019-08-09	35.61	35.61	35.14	35.25	418081
2019-08-12	35.11	35.11	34.72	34.81	188212
2019-08-13	34.77	35.53	34.76	35.11	230030
2019-08-14	34.59	34.59	34.04	34.11	268343
2019-08-15	34.18	34.19	33.73	33.94	643188
2019-08-16	34.08	34.56	34.08	34.49	212143
2019-08-19	34.86	34.99	34.80	34.92	239600
2019-08-20	34.88	34.88	34.60	34.60	189094
2019-08-21	34.88	34.93	34.78	34.89	170564
2019-08-22	34.93	35.05	34.74	34.91	175215
2019-08-23	34.74	34.84	33.85	33.97	248733
2019-08-26	34.21	34.23	34.00	34.12	288107
2019-08-27	34.27	34.30	33.78	33.78	356615
2019-08-28	33.73	34.18	33.72	34.11	273239
2019-08-29	34.46	34.65	34.39	34.58	495860
2019-08-30	34.80	34.91	34.64	34.73	286260
2019-09-03	34.50	34.57	34.30	34.50	288989
2019-09-04	34.75	34.92	34.71	34.91	293901
2019-09-05	35.25	35.52	35.22	35.42	311249
2019-09-06	35.45	35.58	35.37	35.47	230920
2019-09-09	35.58	35.90	35.51	35.88	293559
2019-09-10	35.87	36.23	35.80	36.23	259151
2019-09-11	36.24	36.57	36.01	36.57	247816
2019-09-12	36.67	36.67	36.31	36.55	280973
2019-09-13	36.67	36.84	36.52	36.56	424774
2019-09-16	36.54	36.69	36.40	36.64	219190
2019-09-17	36.59	36.59	36.36	36.53	199956
2019-09-18	36.50	36.50	36.15	36.45	174483
2019-09-19	36.51	36.57	36.27	36.29	223415
2019-09-20	36.32	36.52	36.17	36.19	240013
2019-09-23	36.13	36.38	36.03	36.17	299401
2019-09-24	36.28	36.34	35.83	35.91	501493
2019-09-25	35.93	36.32	35.92	36.27	189501
2019-09-26	36.28	36.31	36.04	36.21	628374
2019-09-27	36.35	36.42	35.97	36.15	227077
2019-09-30	36.21	36.39	36.18	36.31	175976
2019-10-01	36.43	36.50	35.74	35.75	211781
2019-10-02	35.58	35.58	35.02	35.21	341350
2019-10-03	35.13	35.37	34.76	35.37	236589
2019-10-04	35.46	35.70	35.31	35.70	202389
2019-10-07	35.61	35.76	35.51	35.54	119848
2019-10-08	35.26	35.34	34.97	34.97	231816
2019-10-09	35.21	35.30	35.03	35.16	201982
2019-10-10	35.21	35.53	35.16	35.44	504705
2019-10-11	35.76	36.23	35.63	35.95	251016
2019-10-14	35.91	35.91	35.68	35.83	192059
2019-10-15	35.92	36.15	35.78	36.03	217464
2019-10-16	35.98	36.17	35.94	36.04	238934
2019-10-17	36.18	36.28	36.09	36.24	241642
2019-10-18	36.08	36.33	36.04	36.21	356750
2019-10-21	36.47	36.61	36.47	36.53	187425
2019-10-22	36.54	36.79	36.40	36.63	291036
2019-10-23	36.62	36.75	36.53	36.75	220297
2019-10-24	36.83	36.83	36.46	36.63	255384
2019-10-25	36.63	36.90	36.59	36.82	347645
2019-10-28	36.98	37.17	36.97	36.98	187939
2019-10-29	36.95	37.19	36.94	37.10	253471
2019-10-30	37.07	37.07	36.78	36.99	208005
2019-10-31	36.93	36.93	36.55	36.78	210291
2019-11-01	36.94	37.25	36.94	37.22	241738
2019-11-04	37.41	37.51	37.36	37.46	326951
2019-11-05	37.52	37.69	37.41	37.45	257122
2019-11-06	37.48	37.54	37.26	37.44	163610
2019-11-07	37.66	37.73	37.41	37.46	182701
2019-11-08	37.42	37.55	37.27	37.55	193585
2019-11-11	37.31	37.49	37.31	37.45	136575
2019-11-12	37.47	37.56	37.29	37.31	175372
2019-11-13	37.19	37.34	37.15	37.23	463090
2019-11-14	37.24	37.42	37.21	37.42	165988
2019-11-15	37.58	37.59	37.41	37.54	174979
2019-11-18	37.54	37.54	37.44	37.50	238236
2019-11-19	37.52	37.52	37.22	37.34	194282
2019-11-20	37.25	37.30	36.95	37.11	226767
2019-11-21	37.20	37.20	36.93	37.01	187509
2019-11-22	37.11	37.13	36.96	37.07	300074
2019-11-25	37.14	37.37	37.14	37.33	211713
2019-11-26	37.35	37.48	37.26	37.48	214299
2019-11-27	37.53	37.60	37.46	37.57	249306
2019-11-29	37.55	37.57	37.28	37.29	81640
2019-12-02	37.37	37.37	37.04	37.06	268354
2019-12-03	36.77	36.77	36.51	36.75	329515
2019-12-04	36.89	37.19	36.83	36.97	266716
2019-12-05	37.04	37.09	36.96	37.06	204607
2019-12-06	37.35	37.50	37.35	37.36	218196
2019-12-09	37.33	37.42	37.29	37.29	268003
2019-12-10	37.31	37.34	37.17	37.27	234316
2019-12-11	37.30	37.35	37.18	37.24	353844
2019-12-12	37.28	37.68	37.25	37.59	277001
2019-12-13	37.61	37.68	37.25	37.34	240701
2019-12-16	37.58	37.69	37.53	37.61	279529
2019-12-17	37.65	37.73	37.60	37.71	612036
2019-12-18	37.78	37.89	37.66	37.83	201069
2019-12-19	37.88	37.97	37.83	37.93	189966
2019-12-20	38.03	38.21	38.03	38.17	242763
2019-12-23	38.09	38.09	37.91	37.94	326114
2019-12-24	37.98	37.99	37.90	37.92	133197
2019-12-26	38.02	38.07	37.93	38.00	372010
2019-12-27	38.11	38.11	37.89	37.95	240303
2019-12-30	37.99	38.02	37.82	37.91	185177
2019-12-31	37.87	38.11	37.83	38.04	157384
2020-01-02	38.24	38.24	37.62	37.87	425156
2020-01-03	37.56	37.83	37.54	37.75	385493
2020-01-06	37.59	37.78	37.49	37.75	255644
2020-01-07	37.75	37.83	37.63	37.71	381576
2020-01-08	37.77	37.89	37.62	37.77	331795
2020-01-09	37.88	37.88	37.69	37.83	381754
2020-01-10	37.87	37.88	37.66	37.76	815249
2020-01-13	37.79	38.07	37.70	38.03	294326
2020-01-14	38.01	38.26	38.00	38.20	388793
2020-01-15	38.14	38.39	38.10	38.20	341497
2020-01-16	38.41	38.61	38.37	38.60	292499
2020-01-17	38.70	38.74	38.55	38.58	353611
2020-01-21	38.44	38.44	38.23	38.27	265473
2020-01-22	38.37	38.47	38.13	38.20	466247
2020-01-23	38.09	38.34	37.77	38.26	406353
2020-01-24	38.31	38.31	37.66	37.88	453630
2020-01-27	37.37	37.49	37.20	37.30	301093
2020-01-28	37.47	37.73	37.41	37.62	309447
2020-01-29	37.75	37.83	37.49	37.49	242319
2020-01-30	37.28	37.62	37.19	37.59	213494
2020-01-31	37.44	37.47	36.87	36.98	390119
2020-02-03	37.15	37.48	37.12	37.23	268907
2020-02-04	37.65	37.83	37.59	37.68	207944
2020-02-05	38.02	38.38	38.02	38.34	242354
2020-02-06	38.51	38.55	38.16	38.16	169245
2020-02-07	38.01	38.11	37.73	37.77	263350
2020-02-10	37.79	37.93	37.72	37.93	252742
2020-02-11	38.08	38.31	38.07	38.14	278268
2020-02-12	38.37	38.43	38.24	38.34	216038
2020-02-13	38.16	38.34	38.10	38.29	193850
2020-02-14	38.35	38.35	38.15	38.31	263389
2020-02-18	38.29	38.35	37.99	38.20	435766
2020-02-19	38.27	38.27	38.11	38.12	250762
2020-02-20	38.13	38.49	38.10	38.41	335168
2020-02-21	38.28	38.28	38.01	38.09	289816
2020-02-24	37.07	37.29	36.81	36.90	400248
2020-02-25	37.00	37.00	35.51	35.58	453323
2020-02-26	35.67	35.93	34.95	34.95	410750
2020-02-27	34.28	34.98	33.62	33.62	1410918
2020-02-28	32.68	33.21	32.17	32.96	1000653
2020-03-02	33.17	34.10	32.61	34.10	581175
2020-03-03	34.09	34.70	33.00	33.27	621164
2020-03-04	33.86	34.38	33.49	34.38	649317
2020-03-05	33.51	33.59	32.72	32.99	456876
2020-03-06	32.00	32.66	31.60	32.28	410148
2020-03-09	29.72	30.17	28.63	28.84	1221733
2020-03-10	29.85	30.05	28.44	30.05	1244993
2020-03-11	29.23	29.41	27.81	28.08	870119
2020-03-12	25.91	26.58	24.71	25.05	1807925
2020-03-13	26.31	27.03	24.85	27.00	1704861
2020-03-16	23.84	25.14	23.02	23.02	1824687
2020-03-17	23.68	24.45	22.71	24.38	1647985
2020-03-18	22.72	23.33	21.00	22.04	1578172
2020-03-19	22.00	22.98	20.98	22.64	1480630
2020-03-20	22.86	23.18	21.41	21.49	981014
2020-03-23	21.44	21.44	20.07	20.36	1914909
2020-03-24	21.47	22.76	21.47	22.70	1541522
2020-03-25	22.86	24.59	22.33	23.58	1466312
2020-03-26	23.80	25.11	23.75	24.92	1538977
2020-03-27	24.20	24.93	23.67	24.22	1783996
2020-03-30	24.31	24.69	23.63	24.66	1017684
2020-03-31	24.61	24.65	23.90	24.16	1322512
2020-04-01	23.10	23.19	22.52	22.75	921097
2020-04-02	22.63	23.61	22.41	22.93	858240
2020-04-03	22.83	23.01	22.05	22.29	751796
2020-04-06	23.22	24.20	23.22	24.06	747781
2020-04-07	25.07	25.71	24.46	24.50	1040594
2020-04-08	24.83	25.86	24.61	25.74	996323
2020-04-09	26.30	27.23	26.30	26.75	1339085
2020-04-13	26.73	26.87	25.54	25.84	1010105
2020-04-14	26.42	26.68	26.02	26.25	1455455
2020-04-15	25.35	25.37	24.85	25.04	1289147
2020-04-16	25.11	25.11	24.48	24.81	1192017
2020-04-17	25.72	26.07	25.57	25.93	1310511
2020-04-20	25.43	25.83	25.15	25.23	768711
2020-04-21	24.56	24.98	24.42	24.64	707939
2020-04-22	25.11	25.21	24.74	24.84	762497
2020-04-23	25.06	25.52	25.01	25.09	759012
2020-04-24	25.35	25.57	24.99	25.43	998080
2020-04-27	25.62	26.55	25.53	26.43	596712
2020-04-28	27.04	27.40	26.69	26.96	553893
2020-04-29	27.72	28.23	27.57	28.03	646909
2020-04-30	27.51	27.51	27.01	27.13	796539
2020-05-01	26.53	26.54	25.88	26.13	608934
2020-05-04	25.79	26.08	25.47	26.06	501633
2020-05-05	26.37	26.65	25.97	26.01	452894
2020-05-06	26.19	26.20	25.55	25.55	583527
2020-05-07	25.94	26.48	25.94	26.03	632499
2020-05-08	26.43	27.08	26.43	27.03	572777
2020-05-11	26.71	26.83	26.28	26.56	416978
2020-05-12	26.66	26.72	25.63	25.63	762847
2020-05-13	25.47	25.47	24.51	24.70	1327785
2020-05-14	24.25	25.08	23.73	25.06	787901
2020-05-15	24.89	25.17	24.62	25.08	716956
2020-05-18	26.09	26.93	25.97	26.76	537622
2020-05-19	26.74	26.85	26.27	26.27	521059
2020-05-20	26.77	26.99	26.69	26.85	626334
2020-05-21	26.80	27.06	26.65	26.82	554298
2020-05-22	26.83	26.99	26.52	26.69	456531
2020-05-26	27.65	28.07	27.65	27.84	709685
2020-05-27	28.42	28.71	28.02	28.67	528135
2020-05-28	28.95	28.95	28.17	28.25	1092256
2020-05-29	28.06	28.23	27.68	28.05	629474
2020-06-01	28.11	28.60	27.99	28.45	375378
2020-06-02	28.64	28.89	28.58	28.79	811332
2020-06-03	29.17	29.86	29.17	29.76	558851
2020-06-04	29.58	30.01	29.37	30.01	649098
2020-06-05	31.21	31.64	31.03	31.09	962473
2020-06-08	31.57	32.05	31.52	32.04	1120581
2020-06-09	31.56	31.56	30.97	31.19	692793
2020-06-10	31.13	31.13	30.18	30.21	516919
2020-06-11	28.87	29.08	27.90	27.98	969414
2020-06-12	29.04	29.16	27.99	28.69	437173
2020-06-15	27.76	29.21	27.62	29.02	456372
2020-06-16	30.13	30.21	29.16	29.62	522340
2020-06-17	29.70	29.70	29.12	29.15	1234456
2020-06-18	28.89	29.35	28.81	29.08	423926
2020-06-19	29.57	29.57	28.59	28.78	730856
2020-06-22	28.65	28.82	28.27	28.63	465597
2020-06-23	29.03	29.06	28.55	28.56	386311
2020-06-24	28.28	28.28	27.33	27.63	653126
2020-06-25	27.49	27.96	27.30	27.94	1238072
2020-06-26	27.80	27.80	27.20	27.31	677131
2020-06-29	27.56	28.05	27.35	27.98	543015
2020-06-30	27.92	28.47	27.86	28.34	330624
2020-07-01	28.37	28.62	28.04	28.12	711102
2020-07-02	28.61	28.85	28.18	28.22	433684
2020-07-06	28.77	28.90	28.32	28.47	553083
2020-07-07	28.21	28.23	27.85	27.91	486363
2020-07-08	27.90	28.13	27.66	27.96	510792
2020-07-09	27.95	27.95	27.09	27.33	439646
2020-07-10	27.31	27.97	27.31	27.97	364415
2020-07-13	28.17	28.50	27.86	27.95	669470
2020-07-14	27.91	28.33	27.75	28.33	924183
2020-07-15	28.87	29.20	28.73	29.09	460370
2020-07-16	28.99	29.30	28.84	29.08	457651
2020-07-17	29.18	29.34	28.96	29.06	313753
2020-07-20	29.00	29.04	28.65	28.72	275982
2020-07-21	28.94	29.38	28.87	29.22	359515
2020-07-22	29.08	29.51	29.01	29.51	511057
2020-07-23	29.52	29.86	29.45	29.63	331686
2020-07-24	29.50	29.66	29.31	29.35	390054
2020-07-27	29.35	29.41	29.07	29.36	284752
2020-07-28	29.23	29.43	29.18	29.21	302304
2020-07-29	29.37	29.91	29.37	29.90	410964
2020-07-30	29.50	29.64	29.20	29.55	254466
2020-07-31	29.51	29.51	28.98	29.41	655690
2020-08-03	29.61	29.69	29.35	29.59	215316
2020-08-04	29.50	29.76	29.49	29.70	239443
2020-08-05	29.94	30.08	29.79	29.96	411977
2020-08-06	29.90	30.09	29.80	29.90	314934
2020-08-07	29.79	30.42	29.76	30.41	240002
2020-08-10	30.45	30.93	30.45	30.84	277422
2020-08-11	31.12	31.46	30.77	30.85	652633
2020-08-12	31.13	31.19	30.70	30.91	344705
2020-08-13	30.75	30.91	30.56	30.61	294089
2020-08-14	30.49	30.89	30.49	30.70	227265
2020-08-17	30.75	30.75	30.53	30.63	376956
2020-08-18	30.60	30.62	30.29	30.32	372400
2020-08-19	30.39	30.52	30.15	30.21	220250
2020-08-20	29.97	30.15	29.82	29.97	246387
2020-08-21	29.87	29.99	29.71	29.85	466449
2020-08-24	30.03	30.46	29.90	30.37	478922
2020-08-25	30.53	30.57	30.10	30.27	371007
2020-08-26	30.23	30.23	29.98	30.00	283576
2020-08-27	30.10	30.47	30.10	30.27	400364
2020-08-28	30.40	30.44	30.15	30.43	267022
2020-08-31	30.39	30.39	30.07	30.08	252659
2020-09-01	29.99	30.19	29.75	30.18	401901
2020-09-02	30.25	30.70	30.14	30.62	309489
2020-09-03	30.58	30.90	29.93	30.09	323962
2020-09-04	30.44	30.52	29.72	30.10	296691
2020-09-08	29.85	29.85	29.38	29.40	253227
2020-09-09	29.60	29.86	29.46	29.68	332417
2020-09-10	29.75	29.89	29.24	29.24	406681
2020-09-11	29.38	29.46	29.12	29.38	302276
2020-09-14	29.61	29.97	29.53	29.88	233873
2020-09-15	30.02	30.09	29.76	29.82	374033
2020-09-16	29.92	30.34	29.81	30.02	292455
2020-09-17	29.61	30.00	29.47	29.93	298562
2020-09-18	29.97	29.99	29.43	29.51	230401
2020-09-21	29.01	29.01	28.40	28.61	352689
2020-09-22	28.68	28.96	28.51	28.66	344941
2020-09-23	28.72	28.91	28.00	28.00	276427
2020-09-24	27.98	28.50	27.71	28.10	546213
2020-09-25	28.00	28.55	27.89	28.46	259516
2020-09-28	28.78	29.18	28.78	29.04	330346
2020-09-29	29.02	29.05	28.59	28.82	554040
2020-09-30	28.86	29.24	28.74	28.92	469215
2020-10-01	29.01	29.22	28.83	29.07	299039
2020-10-02	28.62	29.63	28.62	29.51	496644
2020-10-05	29.76	30.15	29.76	30.10	528301
2020-10-06	30.28	30.71	29.94	29.98	548214
2020-10-07	30.22	30.56	30.22	30.41	448371
2020-10-08	30.63	30.94	30.61	30.92	569099
2020-10-09	31.11	31.20	30.79	30.87	304277
2020-10-12	30.93	31.13	30.84	31.05	297173
2020-10-13	30.90	31.00	30.59	30.65	334950
2020-10-14	30.70	30.94	30.58	30.62	377270
2020-10-15	30.28	30.92	30.26	30.89	431299
2020-10-16	30.88	31.02	30.71	30.77	471813
2020-10-19	30.84	30.96	30.34	30.36	433484
2020-10-20	30.59	30.88	30.51	30.57	360475
2020-10-21	30.57	30.75	30.52	30.56	319882
2020-10-22	30.62	31.09	30.58	31.05	368584
2020-10-23	31.23	31.37	30.98	31.25	252160
2020-10-26	30.85	30.86	30.28	30.51	266961
2020-10-27	30.56	30.56	30.00	30.00	287361
2020-10-28	29.45	29.69	29.13	29.13	526031
2020-10-29	29.07	29.67	28.86	29.48	401755
2020-10-30	29.41	29.59	29.07	29.44	357159
2020-11-02	29.81	30.24	29.66	30.20	306743
2020-11-03	30.62	31.00	30.54	30.82	342625
2020-11-04	30.53	30.94	30.15	30.35	385154
2020-11-05	30.63	31.20	30.63	31.00	348947
2020-11-06	31.10	31.20	30.69	30.74	234752
2020-11-09	32.25	33.37	32.21	32.27	442073
2020-11-10	32.35	32.94	32.28	32.87	344598
2020-11-11	33.03	33.03	32.49	32.67	251358
2020-11-12	32.41	32.41	31.74	32.01	235452
2020-11-13	32.25	32.94	32.25	32.86	191077
2020-11-16	33.52	33.71	33.25	33.68	188534
2020-11-17	33.34	33.79	33.11	33.65	406500
2020-11-18	33.79	33.90	33.18	33.18	265624
2020-11-19	33.09	33.34	32.91	33.31	201099
2020-11-20	33.21	33.32	33.08	33.15	203638
2020-11-23	33.43	33.94	33.43	33.77	346039
2020-11-24	34.19	34.69	34.17	34.63	268202
2020-11-25	34.50	34.50	34.11	34.29	360925
2020-11-27	34.41	34.41	34.03	34.14	84572
2020-11-30	34.03	34.03	33.46	33.53	522358
2020-12-01	33.96	34.19	33.80	33.93	1493216
2020-12-02	33.82	34.04	33.80	33.95	417959
2020-12-03	34.01	34.36	33.98	34.13	257316
2020-12-04	34.31	34.77	34.31	34.77	246361
2020-12-07	34.71	34.71	34.43	34.54	248988
2020-12-08	34.32	34.68	34.32	34.59	312870
2020-12-09	34.79	34.86	34.42	34.60	267729
2020-12-10	34.38	34.71	34.35	34.66	276574
2020-12-11	34.39	34.73	34.36	34.56	442476
2020-12-14	34.94	34.99	34.30	34.30	229664
2020-12-15	34.54	34.99	34.41	34.98	379373
2020-12-16	35.05	35.07	34.76	34.89	288655
2020-12-17	35.06	35.08	34.84	35.03	259339
2020-12-18	35.07	35.18	34.58	34.54	378719
2020-12-21	34.09	34.37	33.85	34.33	727450
2020-12-22	34.37	34.49	34.22	34.36	257880
2020-12-23	34.51	34.85	34.51	34.67	411047
2020-12-24	34.84	34.87	34.49	34.72	133884
2020-12-28	34.95	35.08	34.72	34.77	296718
2020-12-29	34.86	34.92	34.27	34.39	211969
2020-12-30	34.47	34.86	34.47	34.68	190881
2020-12-31	34.66	34.91	34.47	34.81	469247
2021-01-04	34.99	35.05	34.17	34.36	1435973
2021-01-05	34.33	34.97	34.33	34.75	482432
2021-01-06	35.01	36.40	35.01	36.20	603077
2021-01-07	36.33	36.47	36.19	36.28	351686
2021-01-08	36.41	36.44	35.74	36.11	774466
2021-01-11	35.76	36.25	35.76	36.20	321798
2021-01-12	36.28	36.72	36.27	36.72	245727
2021-01-13	36.66	36.72	36.39	36.44	210442
2021-01-14	36.63	36.91	36.59	36.73	227705
2021-01-15	36.33	36.66	36.08	36.50	286039
2021-01-19	36.80	36.80	36.50	36.71	349263
2021-01-20	36.78	36.95	36.67	36.89	238116
2021-01-21	36.87	37.00	36.56	36.60	252558
2021-01-22	36.28	36.71	36.26	36.64	237458
2021-01-25	36.62	36.97	36.36	36.67	302499
2021-01-26	36.87	36.88	36.41	36.45	450484
2021-01-27	35.98	36.22	35.65	35.82	502238
2021-01-28	36.01	36.30	35.96	35.96	285238
2021-01-29	35.91	35.99	35.16	35.23	238148
2021-02-01	35.53	35.97	35.31	35.88	317163
2021-02-02	36.18	36.39	35.99	36.23	254642
2021-02-03	36.25	36.46	36.11	36.44	197374
2021-02-04	36.46	36.87	36.46	36.81	231009
2021-02-05	37.05	37.11	36.85	37.01	164920
2021-02-08	37.24	37.56	37.16	37.53	193069
2021-02-09	37.50	37.83	37.42	37.74	561103
2021-02-10	37.90	37.98	37.55	37.75	233082
2021-02-11	37.96	38.06	37.46	37.84	191570
2021-02-12	37.68	37.97	37.68	37.91	181275
2021-02-16	38.10	38.18	37.90	37.95	290129
2021-02-17	37.85	38.00	37.66	37.85	284739
2021-02-18	37.64	37.75	37.38	37.49	213009
2021-02-19	37.65	38.06	37.65	37.98	253671
2021-02-22	37.98	38.41	37.95	38.24	183144
2021-02-23	38.08	38.59	37.75	38.45	216650
2021-02-24	38.51	39.20	38.51	39.16	161553
2021-02-25	39.12	39.24	38.16	38.23	191436
2021-02-26	38.23	38.26	37.58	37.73	184090
2021-03-01	38.41	38.93	38.41	38.71	285843
2021-03-02	38.66	38.71	38.31	38.36	224025
2021-03-03	38.49	39.03	38.42	38.56	295692
2021-03-04	38.53	38.82	37.59	38.11	369939
2021-03-05	38.56	39.23	37.93	39.16	222943
2021-03-08	39.32	40.19	39.31	39.80	317137
2021-03-09	40.04	40.04	39.55	39.59	201464
2021-03-10	39.72	40.39	39.68	40.30	273633
2021-03-11	40.44	40.71	40.22	40.50	203517
2021-03-12	40.53	40.91	40.53	40.87	218202
2021-03-15	40.99	41.27	40.68	41.24	282543
2021-03-16	41.18	41.18	40.70	40.86	175411
2021-03-17	40.78	40.99	40.54	40.99	114945
2021-03-18	40.98	41.47	40.55	40.62	231741
2021-03-19	40.57	40.89	40.22	40.57	143002
2021-03-22	40.56	40.56	39.98	40.17	154955
2021-03-23	39.94	40.08	39.10	39.25	262600
2021-03-24	39.52	40.00	39.17	39.10	609088
2021-03-25	38.93	40.09	38.78	39.94	209849
2021-03-26	40.21	40.73	40.13	40.72	178520
2021-03-29	40.47	40.84	40.17	40.28	193350
2021-03-30	40.36	40.68	40.25	40.58	140633
2021-03-31	40.66	40.76	40.35	40.42	199308
2021-04-01	40.54	40.98	40.37	40.98	166406
2021-04-05	41.22	41.33	41.00	41.16	194549
2021-04-06	41.18	41.40	41.12	41.21	148682
2021-04-07	41.24	41.31	40.91	41.02	144509
2021-04-08	41.09	41.09	40.64	40.98	176449
2021-04-09	41.12	41.19	40.95	41.10	179050
2021-04-12	41.18	41.46	41.18	41.40	158140
2021-04-13	41.41	41.41	40.92	41.11	233428
2021-04-14	41.18	41.65	41.18	41.38	265324
2021-04-15	41.58	41.61	41.26	41.57	161393
2021-04-16	41.79	41.99	41.73	41.87	285133
2021-04-19	41.87	41.97	41.56	41.77	208616
2021-04-20	41.74	41.81	41.07	41.30	405893
2021-04-21	41.24	41.89	41.18	41.88	388773
2021-04-22	41.99	41.99	41.44	41.52	203292
2021-04-23	41.64	42.23	41.63	42.07	126385
2021-04-26	42.27	42.44	42.10	42.17	177738
2021-04-27	42.25	42.32	42.01	42.27	152468
2021-04-28	42.34	42.39	42.18	42.22	178568
2021-04-29	42.57	42.72	42.26	42.56	156669
2021-04-30	42.34	42.42	41.99	42.08	154720
2021-05-03	42.31	42.76	42.20	42.42	186978
2021-05-04	42.36	42.71	42.16	42.67	167419
2021-05-05	42.82	42.87	42.35	42.81	140497
2021-05-06	42.86	43.20	42.54	43.15	136755
2021-05-07	43.06	43.56	42.91	43.56	121615
2021-05-10	43.70	44.07	43.40	43.41	147535
2021-05-11	42.84	43.22	42.55	42.93	150835
2021-05-12	42.87	42.99	41.72	41.76	270195
2021-05-13	41.79	42.83	41.72	42.67	210147
2021-05-14	42.96	43.32	42.82	43.26	194649
2021-05-17	43.15	43.29	42.84	43.22	96072
2021-05-18	43.20	43.26	42.72	42.72	96002
2021-05-19	42.19	42.39	41.71	42.38	206724
2021-05-20	42.48	42.62	42.18	42.49	150074
2021-05-21	42.74	42.97	42.49	42.67	105462
2021-05-24	42.76	42.82	42.51	42.72	323746
2021-05-25	42.84	42.92	42.18	42.23	168197
2021-05-26	42.31	42.66	42.30	42.61	178758
2021-05-27	42.91	43.07	42.80	42.90	141072
2021-05-28	43.08	43.08	42.66	42.95	267163
2021-06-01	43.34	43.48	43.21	43.48	532591
2021-06-02	43.61	43.61	43.19	43.31	782617
2021-06-03	43.15	43.30	42.90	43.29	210146
2021-06-04	43.46	43.47	43.08	43.38	223849
2021-06-07	43.39	43.56	43.23	43.33	253223
2021-06-08	43.40	43.72	43.07	43.68	163988
2021-06-09	43.68	43.68	43.37	43.38	120397
2021-06-10	43.63	43.70	43.16	43.19	161882
2021-06-11	43.34	43.46	43.23	43.44	91034
2021-06-14	43.43	43.50	42.82	42.99	127080
2021-06-15	43.01	43.24	42.77	43.12	118104
2021-06-16	43.05	43.06	42.60	42.76	142031
2021-06-17	42.72	42.82	41.45	41.77	156487
2021-06-18	41.35	41.41	40.83	40.83	139770
2021-06-21	41.15	41.92	41.15	41.92	171502
2021-06-22	41.91	41.93	41.54	41.78	207145
2021-06-23	41.90	41.93	41.70	41.57	236029
2021-06-24	41.77	41.96	41.53	41.93	119104
2021-06-25	42.02	42.39	41.95	42.38	148122
2021-06-28	42.38	42.38	41.66	41.81	237137
2021-06-29	42.00	42.17	41.70	41.73	146717
2021-06-30	41.71	41.98	41.70	41.95	323775
2021-07-01	42.14	42.43	42.01	42.32	1182344
2021-07-02	42.38	42.38	42.05	42.20	435579
2021-07-06	42.13	42.13	41.18	41.58	163920
2021-07-07	41.50	41.84	41.34	41.75	157932
2021-07-08	41.15	41.57	40.87	41.18	237017
2021-07-09	41.66	42.17	41.66	42.17	180227
2021-07-12	41.96	42.30	41.80	42.30	110163
2021-07-13	42.13	42.20	41.58	41.62	182548
2021-07-14	41.73	42.05	41.43	41.52	149628
2021-07-15	41.26	41.66	41.25	41.55	92337
2021-07-16	41.73	41.73	40.98	41.01	83157
2021-07-19	40.34	40.40	39.81	40.05	385566
2021-07-20	40.21	41.31	40.21	41.08	232005
2021-07-21	41.35	41.79	41.35	41.47	191448
2021-07-22	41.45	41.45	40.90	41.08	102374
2021-07-23	41.35	41.50	41.12	41.45	146130
2021-07-26	41.41	41.78	41.41	41.58	143363
2021-07-27	41.38	41.63	41.07	41.52	128950
2021-07-28	41.64	41.86	41.16	41.62	174102
2021-07-29	41.91	42.26	41.81	42.05	105785
2021-07-30	41.90	42.27	41.77	41.85	231359
2021-08-02	42.01	42.53	41.62	41.62	864666
2021-08-03	41.77	42.05	41.25	42.00	401554
2021-08-04	41.81	41.93	41.46	41.46	165613
2021-08-05	41.65	41.96	41.65	41.94	204858
2021-08-06	42.16	42.51	42.15	42.33	185101
2021-08-09	42.23	42.31	41.98	42.17	325667
2021-08-10	42.20	42.62	42.08	42.49	81717
2021-08-11	42.65	43.03	42.43	42.99	98665
2021-08-12	43.02	43.10	42.69	42.95	97363
2021-08-13	43.01	43.02	42.81	42.90	89346
2021-08-16	42.68	42.90	42.43	42.77	134372
2021-08-17	42.50	42.55	41.92	42.28	156466
2021-08-18	42.19	42.41	41.84	41.84	146260
2021-08-19	41.44	41.82	41.20	41.43	99072
2021-08-20	41.44	41.94	41.33	41.91	83181
2021-08-23	42.14	42.22	42.02	42.14	192232
2021-08-24	42.28	42.48	42.16	42.31	95226
2021-08-25	42.36	42.82	42.27	42.58	153646
2021-08-26	42.66	42.66	42.25	42.28	137681
2021-08-27	42.35	43.06	42.35	42.96	224951
2021-08-30	43.11	43.13	42.78	42.82	107033
2021-08-31	42.81	42.93	42.67	42.81	145948
2021-09-01	42.93	43.00	42.51	42.85	114448
2021-09-02	42.97	43.24	42.92	43.23	171136
2021-09-03	43.18	43.18	42.93	43.02	87786
2021-09-07	42.97	42.97	42.44	42.44	110686
2021-09-08	42.38	42.60	42.27	42.42	120286
2021-09-09	42.36	42.69	42.27	42.27	84447
2021-09-10	42.50	42.50	41.81	41.85	89287
2021-09-13	42.19	42.28	41.95	42.14	107772
2021-09-14	42.29	42.29	41.54	41.67	109622
2021-09-15	41.68	42.26	41.63	42.23	132219
2021-09-16	42.20	42.28	41.86	41.95	118302
2021-09-17	41.93	42.06	41.54	41.58	130090
2021-09-20	40.88	41.06	40.46	41.00	187119
2021-09-21	41.28	41.30	40.69	40.85	148868
2021-09-22	41.08	41.66	41.08	41.34	105781
2021-09-23	41.62	42.24	41.62	41.90	79382
2021-09-24	41.72	42.10	41.72	41.89	128161
2021-09-27	42.05	42.73	42.05	42.48	103703
2021-09-28	42.45	42.61	42.00	42.00	297403
2021-09-29	42.23	42.41	41.95	42.23	124915
2021-09-30	42.39	42.39	41.45	41.45	220120
2021-10-01	41.70	42.38	41.35	42.08	148127
2021-10-04	42.08	42.53	41.99	42.17	173048
2021-10-05	42.39	42.63	42.06	42.38	148647
2021-10-06	41.99	42.35	41.57	42.31	108981
2021-10-07	42.56	43.02	42.56	42.74	100189
2021-10-08	42.83	42.95	42.63	42.63	70266
2021-10-11	42.78	43.03	42.48	42.48	74934
2021-10-12	42.52	42.77	42.46	42.53	88738
2021-10-13	42.55	42.69	42.14	42.66	115336
2021-10-14	42.97	43.29	42.85	43.24	87973
2021-10-15	43.55	43.73	43.27	43.27	215908
2021-10-18	43.13	43.48	43.06	43.35	143935
2021-10-19	43.54	43.54	43.23	43.42	143438
2021-10-20	43.40	43.93	43.34	43.93	107777
2021-10-21	43.83	43.88	43.53	43.79	130992
2021-10-22	43.87	44.10	43.72	43.85	111899
2021-10-25	43.99	44.17	43.81	44.02	154192
2021-10-26	44.06	44.07	43.71	43.71	160511
2021-10-27	43.55	43.63	42.76	42.76	187052
2021-10-28	42.94	43.42	42.94	43.42	107971
2021-10-29	43.38	43.58	43.14	43.25	93746
2021-11-01	43.47	44.09	43.47	44.06	220272
2021-11-02	44.07	44.13	43.90	44.08	131913
2021-11-03	44.02	44.78	44.01	44.63	155812
2021-11-04	44.70	44.76	44.11	44.27	121893
2021-11-05	44.58	45.02	44.58	44.77	89486
2021-11-08	45.04	45.09	44.69	44.75	87638
2021-11-09	44.78	44.84	44.55	44.73	161483
2021-11-10	44.71	44.91	44.47	44.57	112589
2021-11-11	44.74	44.91	44.54	44.83	80382
2021-11-12	44.94	45.08	44.85	45.02	105506
2021-11-15	45.16	45.22	45.04	45.13	167270
2021-11-16	45.18	45.33	45.05	45.05	155871
2021-11-17	44.92	44.92	44.57	44.74	123576
2021-11-18	44.90	44.93	44.39	44.64	79241
2021-11-19	44.40	44.51	44.16	44.30	86732
2021-11-22	44.50	45.09	44.46	44.65	127129
2021-11-23	44.70	44.89	44.56	44.78	170905
2021-11-24	44.63	44.82	44.61	44.70	104584
2021-11-26	43.72	43.72	43.12	43.43	144345
2021-11-29	44.02	44.02	43.23	43.42	144279
2021-11-30	43.07	43.11	42.22	42.22	148687
2021-12-01	42.84	43.30	41.74	41.76	109354
2021-12-02	41.98	43.15	41.94	42.91	108462
2021-12-03	43.11	43.13	42.32	42.58	125776
2021-12-06	43.04	43.73	42.90	43.41	128423
2021-12-07	43.88	44.23	43.71	43.88	146156
2021-12-08	43.95	44.09	43.86	43.94	116904
2021-12-09	43.70	43.83	43.52	43.52	110458
2021-12-10	43.79	43.81	43.36	43.62	75437
2021-12-13	43.64	43.64	43.15	43.27	101631
2021-12-14	43.18	43.62	43.06	43.13	89776
2021-12-15	43.17	43.59	42.83	43.51	289670
2021-12-16	43.80	44.10	43.37	43.45	164389
2021-12-17	43.32	43.45	42.89	42.96	215435
2021-12-20	42.44	42.44	41.64	42.22	200673
2021-12-21	42.64	43.21	42.64	43.17	496996
2021-12-22	43.19	43.45	43.03	43.44	192418
2021-12-23	43.62	43.80	43.55	43.49	119663
2021-12-27	43.53	44.09	43.40	44.05	204168
2021-12-28	44.03	44.39	44.03	44.22	449443
2021-12-29	44.31	44.51	44.23	44.39	334366
2021-12-30	44.53	44.76	44.29	44.34	346574
2021-12-31	44.27	44.58	44.25	44.36	313080
2022-01-03	44.51	44.72	44.21	44.52	533058
2022-01-04	44.73	45.36	44.73	45.09	219049
2022-01-05	45.27	45.49	44.52	44.52	224239
2022-01-06	44.78	45.11	44.52	44.94	241158
2022-01-07	44.93	45.12	44.75	44.98	99750
2022-01-10	44.80	44.88	44.28	44.72	170584
2022-01-11	44.81	45.01	44.35	45.01	119246
2022-01-12	45.18	45.34	44.79	45.05	160352
2022-01-13	45.11	45.63	45.07	45.13	511370
2022-01-14	44.90	45.27	44.68	45.27	233137
2022-01-18	44.98	44.98	44.35	44.50	367946
2022-01-19	44.69	44.71	43.96	43.99	219076
2022-01-20	44.05	44.41	43.11	43.14	184460
2022-01-21	43.00	43.35	42.43	42.54	280095
2022-01-24	42.06	43.12	41.46	43.04	381398
2022-01-25	42.56	43.22	41.84	42.78	292898
2022-01-26	43.22	43.54	42.09	42.51	237533
2022-01-27	42.87	43.43	41.91	42.12	231504
2022-01-28	42.18	42.69	41.66	42.68	132439
2022-01-31	42.55	43.30	42.43	43.30	173935
2022-02-01	43.31	43.71	42.97	43.63	204024
2022-02-02	43.67	43.86	43.37	43.78	176477
2022-02-03	43.56	43.87	43.27	43.35	230252
2022-02-04	43.37	43.62	42.86	43.30	158099
2022-02-07	43.30	43.56	43.17	43.25	164646
2022-02-08	43.41	43.87	43.37	43.79	107429
2022-02-09	44.13	44.45	44.13	44.36	169797
2022-02-10	44.00	44.67	43.54	43.78	211825
2022-02-11	43.72	44.18	43.32	43.48	245383
2022-02-14	43.53	43.74	42.97	43.20	170773
2022-02-15	43.50	43.93	43.48	43.85	160655
2022-02-16	43.76	44.24	43.74	44.03	208663
2022-02-17	43.84	43.90	43.33	43.36	126546
2022-02-18	43.32	43.75	43.18	43.31	133667
2022-02-22	43.27	43.39	42.51	42.74	196732
2022-02-23	43.08	43.19	42.13	42.22	145064
2022-02-24	41.33	42.37	41.17	42.28	245834
2022-02-25	42.42	43.67	42.42	43.66	181586
2022-02-28	43.21	43.81	43.16	43.76	153060
2022-03-01	43.60	43.74	42.58	42.79	258155
2022-03-02	43.13	44.17	43.13	43.96	263574
2022-03-03	44.12	44.14	43.57	43.96	140705
2022-03-04	43.57	43.64	43.12	43.64	109538
2022-03-07	43.56	43.56	42.25	42.31	185613
2022-03-08	42.51	43.00	42.08	42.14	414148
2022-03-09	42.70	43.15	42.70	42.87	189203
2022-03-10	42.53	43.01	42.46	42.91	192494
2022-03-11	43.17	43.33	42.65	42.67	88906
2022-03-14	42.83	43.11	42.36	42.54	117420
2022-03-15	42.63	43.01	42.51	43.00	159482
2022-03-16	43.32	43.73	42.86	43.72	244581
2022-03-17	43.56	44.17	43.50	44.11	149130
2022-03-18	44.00	44.39	43.72	44.35	99519
2022-03-21	44.45	44.86	44.10	44.31	274954
2022-03-22	44.48	44.80	44.36	44.52	92496
2022-03-23	44.42	44.47	43.95	43.97	228766
2022-03-24	44.07	44.34	43.88	44.25	413624
2022-03-25	44.36	44.81	44.25	44.78	228109
2022-03-28	44.65	44.65	44.26	44.65	305935
2022-03-29	44.82	45.39	44.81	45.30	247055
2022-03-30	45.32	45.34	44.75	44.99	155948
2022-03-31	44.90	45.13	44.35	44.42	143415
2022-04-01	44.53	44.68	44.20	44.56	239839
2022-04-04	44.58	44.64	44.13	44.39	394817
2022-04-05	44.37	44.63	43.84	43.93	170318
2022-04-06	43.73	43.91	43.53	43.78	175784
2022-04-07	43.71	43.81	43.17	43.62	254262
2022-04-08	43.70	44.17	43.61	43.86	94962
2022-04-11	43.82	44.22	43.68	43.71	100013
2022-04-12	44.00	44.27	43.59	43.67	142157
2022-04-13	43.79	44.18	43.65	44.14	135466
2022-04-14	44.18	44.50	44.05	44.07	116410
2022-04-18	44.07	44.31	43.93	44.08	155470
2022-04-19	44.13	44.96	44.13	44.86	253635
2022-04-20	45.09	45.56	45.09	45.36	240114
2022-04-21	45.70	45.77	44.60	44.70	240149
2022-04-22	44.47	44.47	43.57	43.52	139514
2022-04-25	43.17	43.58	42.39	43.48	662477
2022-04-26	43.25	43.51	42.59	42.60	156754
2022-04-27	42.71	43.06	42.45	42.63	142778
2022-04-28	43.02	43.43	42.38	43.31	153108
2022-04-29	43.16	43.39	41.99	42.04	280056
2022-05-02	42.16	42.45	41.29	42.04	614338
2022-05-03	42.14	42.96	42.10	42.75	237902
2022-05-04	42.93	44.03	42.66	44.01	769014
2022-05-05	43.65	43.69	42.44	42.79	269024
2022-05-06	42.65	42.80	42.02	42.57	242043
2022-05-09	42.00	42.23	41.35	41.48	347098
2022-05-10	41.90	41.99	40.54	41.12	268903
2022-05-11	41.20	42.01	40.70	40.79	249130
2022-05-12	40.57	41.19	40.32	41.00	251567
2022-05-13	41.48	42.10	41.42	41.87	687730
2022-05-16	41.82	42.16	41.48	41.86	203011
2022-05-17	42.49	42.92	42.28	42.90	163298
2022-05-18	42.55	42.56	41.22	41.43	164885
2022-05-19	41.01	41.57	40.78	41.15	206284
2022-05-20	41.51	41.57	40.26	41.09	208679
2022-05-23	41.55	41.86	41.19	41.62	200911
2022-05-24	41.37	41.52	40.57	41.40	571688
2022-05-25	41.36	42.29	41.32	42.17	225631
2022-05-26	42.44	43.09	42.44	42.94	228788
2022-05-27	43.08	43.71	43.05	43.71	170566
2022-05-31	43.52	43.69	43.15	43.41	391654
2022-06-01	43.54	43.62	42.56	43.08	257973
2022-06-02	43.18	43.63	42.88	43.62	135070
2022-06-03	43.41	43.50	43.18	43.26	195639
2022-06-06	43.62	43.74	43.43	43.57	95158
2022-06-07	43.26	44.03	43.21	44.03	130110
2022-06-08	43.78	43.78	43.18	43.25	99592
2022-06-09	43.17	43.21	42.46	42.46	114555
2022-06-10	41.85	41.88	41.36	41.46	147229
2022-06-13	40.53	40.60	39.51	39.70	396362
2022-06-14	39.89	40.11	39.21	39.55	739166
2022-06-15	39.87	40.24	39.25	39.73	206472
2022-06-16	39.00	39.00	37.96	38.16	256687
2022-06-17	38.26	38.63	37.79	38.17	190833
2022-06-21	38.67	38.99	38.51	38.79	256982
2022-06-22	38.20	38.85	38.20	38.61	194306
2022-06-23	38.76	38.86	38.17	38.47	375366
2022-06-24	38.80	39.78	38.80	39.78	814295
2022-06-27	39.89	40.13	39.68	39.96	182045
2022-06-28	40.30	40.60	39.63	39.67	299219
2022-06-29	39.82	39.86	39.11	39.28	215998
2022-06-30	38.83	39.35	38.62	38.98	172850
2022-07-01	39.00	39.63	38.71	39.53	635945
2022-07-05	38.94	39.16	38.35	39.16	155413
2022-07-06	39.14	39.37	38.54	39.03	555380
2022-07-07	39.39	39.76	39.39	39.66	79654
2022-07-08	39.71	39.78	39.32	39.53	124331
2022-07-11	39.25	39.50	39.19	39.30	104708
2022-07-12	39.07	39.65	39.05	39.21	164563
2022-07-13	38.81	39.29	38.64	39.06	112756
2022-07-14	38.37	38.63	38.15	38.59	115934
2022-07-15	39.06	39.26	38.71	39.23	119787
2022-07-18	39.61	39.77	39.18	39.28	116976
2022-07-19	39.61	40.38	39.61	40.33	113414
2022-07-20	40.29	40.60	40.05	40.54	147284
2022-07-21	40.35	40.62	40.00	40.60	215101
2022-07-22	40.73	40.83	40.21	40.42	121382
2022-07-25	40.54	40.88	40.33	40.78	130189
2022-07-26	40.68	40.81	40.48	40.59	197153
2022-07-27	40.83	41.30	40.58	41.21	157878
2022-07-28	41.37	41.80	41.02	41.78	176905
2022-07-29	41.91	42.36	41.80	42.26	138361
2022-08-01	41.95	42.31	41.77	42.17	121843
2022-08-02	42.09	42.21	41.72	41.74	173728
2022-08-03	42.01	42.08	41.68	41.97	172580
2022-08-04	41.92	41.92	41.61	41.64	103631
2022-08-05	41.34	41.82	41.34	41.79	111701
2022-08-08	42.04	42.40	42.01	42.08	111151
2022-08-09	42.11	42.20	41.91	42.03	126084
2022-08-10	42.55	42.92	42.55	42.87	236860
2022-08-11	43.10	43.53	43.02	43.30	281007
2022-08-12	43.47	43.89	43.35	43.85	157493
2022-08-15	43.53	43.96	43.48	43.93	115858
2022-08-16	43.82	44.39	43.82	44.26	172151
2022-08-17	43.92	44.16	43.67	43.96	185175
2022-08-18	44.03	44.32	43.98	44.30	99133
2022-08-19	44.08	44.10	43.67	43.76	101203
2022-08-22	43.33	43.33	42.87	42.96	186044
2022-08-23	43.07	43.35	42.96	43.04	106311
2022-08-24	43.04	43.27	42.89	43.08	139445
2022-08-25	43.24	43.71	43.24	43.71	370192
2022-08-26	43.74	43.74	42.65	42.65	155667
2022-08-29	42.35	42.82	42.24	42.50	158558
2022-08-30	42.52	42.52	41.76	41.91	205896
2022-08-31	41.90	42.01	41.55	41.60	274566
2022-09-01	41.32	41.43	40.92	41.40	198606
2022-09-02	41.86	42.15	41.14	41.32	131620
2022-09-06	41.53	41.53	40.88	41.00	244935
2022-09-07	40.91	41.85	40.91	41.77	174600
2022-09-08	41.59	42.08	41.35	42.08	133112
2022-09-09	42.40	42.77	42.33	42.70	170777
2022-09-12	42.95	43.22	42.86	43.08	119831
2022-09-13	42.29	42.46	41.45	41.58	294427
2022-09-14	41.69	41.77	41.28	41.61	168769
2022-09-15	41.49	41.93	41.31	41.42	152800
2022-09-16	40.99	40.99	40.54	40.89	135362
2022-09-19	40.48	41.49	40.48	41.43	93905
2022-09-20	41.09	41.09	40.53	40.75	296989
2022-09-21	41.05	41.37	40.25	40.25	118756
2022-09-22	40.30	40.40	39.60	39.64	279196
2022-09-23	39.12	39.12	38.18	38.52	194140
2022-09-26	38.37	38.62	37.70	37.80	347896
2022-09-27	38.18	38.39	37.47	37.71	300750
2022-09-28	37.97	38.88	37.79	38.72	225861
2022-09-29	38.40	38.40	37.63	37.90	285299
2022-09-30	37.89	38.33	37.64	37.67	223808
2022-10-03	38.15	38.96	37.90	38.75	247184
2022-10-04	39.36	40.19	39.25	40.18	369094
2022-10-05	39.76	40.15	39.39	39.91	193510
2022-10-06	39.72	40.06	39.45	39.53	122901
2022-10-07	39.33	39.33	38.61	38.78	158319
2022-10-10	39.01	39.20	38.60	38.83	188982
2022-10-11	38.61	39.29	38.49	38.89	162895
2022-10-12	38.81	38.94	38.58	38.62	153654
2022-10-13	38.11	39.79	37.79	39.63	350828
2022-10-14	39.85	40.07	38.69	38.73	250319
2022-10-17	39.42	39.77	39.42	39.59	415696
2022-10-18	40.24	40.49	39.79	40.14	300806
2022-10-19	39.88	40.06	39.31	39.63	236299
2022-10-20	39.68	39.95	38.92	39.05	398493
2022-10-21	39.12	39.85	38.92	39.81	168295
2022-10-24	39.97	40.24	39.75	40.04	249165
2022-10-25	40.02	40.81	39.98	40.74	232811
2022-10-26	40.88	41.23	40.81	40.85	788954
2022-10-27	41.17	41.54	41.05	41.09	203182
2022-10-28	41.16	41.88	41.08	41.83	156830
2022-10-31	41.67	41.99	41.59	41.79	207890
2022-11-01	42.15	42.25	41.74	41.94	342080
2022-11-02	41.83	42.22	41.00	41.00	253545
2022-11-03	40.58	41.09	40.27	40.90	292162
2022-11-04	41.42	41.78	40.88	41.52	439581
2022-11-07	41.74	41.83	41.38	41.74	246408
2022-11-08	41.86	42.21	41.48	41.93	198293
2022-11-09	41.62	41.88	41.04	41.14	164678
2022-11-10	42.25	42.96	42.11	42.96	191635
2022-11-11	43.16	43.27	42.86	43.03	154153
2022-11-14	42.92	43.21	42.59	42.61	194864
2022-11-15	43.12	43.23	42.71	42.99	186548
2022-11-16	42.73	42.77	42.38	42.50	196648
2022-11-17	42.04	42.35	41.85	42.35	218786
2022-11-18	42.60	42.75	42.30	42.70	174574
2022-11-21	42.62	42.80	42.38	42.72	178288
2022-11-22	42.91	43.44	42.91	43.28	327299
2022-11-23	43.16	43.32	42.99	43.22	97378
2022-11-25	43.22	43.50	43.22	43.50	102229
2022-11-28	43.06	43.22	42.60	42.70	169343
2022-11-29	42.80	43.04	42.72	42.90	305085
2022-11-30	42.98	43.71	42.46	43.71	216163
2022-12-01	43.91	44.00	43.37	43.50	171150
2022-12-02	43.14	43.70	43.12	43.58	197221
2022-12-05	43.37	43.37	42.43	42.62	333788
2022-12-06	42.54	42.70	41.90	42.20	253629
2022-12-07	42.15	42.48	42.05	42.10	380755
2022-12-08	42.41	42.52	42.10	42.25	197035
2022-12-09	42.12	42.30	41.91	41.94	179304
2022-12-12	42.02	42.49	41.87	42.47	277087
2022-12-13	43.45	43.45	42.33	42.56	318588
2022-12-14	42.59	42.88	42.11	42.34	365421
2022-12-15	41.92	41.95	41.39	41.55	219202
2022-12-16	41.13	41.24	40.68	41.04	208647
2022-12-19	41.11	41.22	40.46	40.69	327393
2022-12-20	40.62	40.97	40.55	40.81	470799
2022-12-21	41.23	41.56	41.15	41.45	480260
2022-12-22	41.21	41.21	40.33	40.78	271534
2022-12-23	40.79	41.26	40.67	41.21	401706
2022-12-27	41.34	41.42	41.10	41.34	192145
2022-12-28	41.36	41.43	40.57	40.59	375233
2022-12-29	40.85	41.44	40.78	41.35	620127
2022-12-30	41.05	41.21	40.80	41.14	205997
2023-01-03	41.34	41.54	40.62	40.89	300343
2023-01-04	41.15	41.72	41.15	41.53	231336
2023-01-05	41.29	41.29	40.95	41.14	415266
2023-01-06	41.50	42.21	41.48	42.12	152814
2023-01-09	42.33	42.58	42.10	42.11	223727
2023-01-10	42.10	42.39	41.83	42.37	128058
2023-01-11	42.61	42.94	42.57	42.91	228713
2023-01-12	43.14	43.39	42.83	43.26	221213
2023-01-13	42.93	43.39	42.83	43.30	142799
2023-01-17	43.32	43.46	43.12	43.19	181042
2023-01-18	43.29	43.44	42.52	42.53	211622
2023-01-19	42.26	42.33	41.92	42.14	330744
2023-01-20	42.30	42.87	42.07	42.84	274665
2023-01-23	42.96	43.53	42.87	43.38	189527
2023-01-24	43.21	43.43	43.00	43.27	194289
2023-01-25	43.00	43.45	42.84	43.45	162995
2023-01-26	43.62	43.84	43.39	43.84	137784
2023-01-27	43.69	44.05	43.66	43.86	201162
2023-01-30	43.57	43.98	43.46	43.46	166047
2023-01-31	43.62	44.47	43.58	44.46	220130
2023-02-01	44.22	45.14	44.07	44.87	227435
2023-02-02	45.06	45.60	44.97	45.40	328931
2023-02-03	45.04	45.37	44.97	45.09	296785
2023-02-06	44.85	44.90	44.44	44.66	131770
2023-02-07	44.58	45.14	44.33	45.06	157233
2023-02-08	44.83	44.89	44.43	44.48	165115
2023-02-09	44.77	44.81	43.86	43.93	137674
2023-02-10	43.85	44.26	43.81	44.19	178006
2023-02-13	44.24	44.70	44.05	44.70	144419
2023-02-14	44.47	44.87	44.20	44.56	125023
2023-02-15	44.26	44.77	44.17	44.77	170541
2023-02-16	44.26	44.78	44.15	44.35	251985
2023-02-17	44.18	44.41	43.93	44.32	116763
2023-02-21	43.92	43.96	43.17	43.24	121964
2023-02-22	43.34	43.60	43.16	43.31	125401
2023-02-23	43.47	43.69	42.99	43.42	141982
2023-02-24	42.97	43.37	42.81	43.31	114397
2023-02-27	43.58	43.85	43.15	43.29	171370
2023-02-28	43.33	43.52	43.08	43.08	102180
2023-03-01	42.98	43.25	42.92	43.16	113765
2023-03-02	42.94	43.37	42.76	43.31	107471
2023-03-03	43.48	43.85	43.24	43.80	100199
2023-03-06	43.77	43.89	43.28	43.36	130832
2023-03-07	43.37	43.45	42.70	42.78	177079
2023-03-08	42.84	43.04	42.60	42.81	178664
2023-03-09	42.81	42.91	41.71	41.72	155653
2023-03-10	41.50	41.58	40.27	40.59	236613
2023-03-13	39.62	40.20	39.16	39.56	298071
2023-03-14	40.57	40.82	39.78	40.18	142047
2023-03-15	39.21	39.57	38.90	39.46	169932
2023-03-16	39.08	40.21	38.92	40.04	197502
2023-03-17	39.72	39.72	38.94	39.07	141665
2023-03-20	39.37	40.09	39.37	39.78	154046
2023-03-21	40.49	40.61	40.28	40.48	166886
2023-03-22	40.43	40.48	39.35	39.35	101720
2023-03-23	39.58	39.91	38.75	39.05	186462
2023-03-24	38.71	39.48	38.51	39.28	229258
2023-03-27	39.77	39.88	39.42	39.70	260227
2023-03-28	39.58	39.99	39.58	39.82	133935
2023-03-29	40.23	40.33	40.03	40.28	306696
2023-03-30	40.69	40.73	40.26	40.34	138555
2023-03-31	40.59	41.02	40.59	40.98	225271
2023-04-03	41.16	41.29	40.79	40.99	233183
2023-04-04	41.17	41.17	40.09	40.37	220198
2023-04-05	40.13	40.36	40.01	40.24	200531
2023-04-06	40.24	40.38	40.13	40.25	215181
2023-04-10	40.09	40.69	40.09	40.64	154820
2023-04-11	40.82	41.20	40.74	41.03	131027
2023-04-12	41.35	41.36	40.73	40.82	252442
2023-04-13	40.92	41.15	40.60	41.07	125620
2023-04-14	41.14	41.30	40.59	40.82	135800
2023-04-17	40.85	41.18	40.74	41.18	141989
2023-04-18	41.26	41.27	40.92	41.11	186794
2023-04-19	40.91	41.32	40.90	41.25	96851
2023-04-20	41.03	41.20	40.94	41.07	102889
2023-04-21	41.10	41.10	40.68	40.88	222988
2023-04-24	40.85	41.08	40.75	40.93	145670
2023-04-25	40.59	40.66	40.16	40.18	235105
2023-04-26	40.05	40.26	39.71	39.80	471204
2023-04-27	39.96	40.55	39.85	40.55	124473
2023-04-28	40.46	41.05	40.46	41.00	150824
2023-05-01	40.94	41.27	40.86	40.93	126217
2023-05-02	40.80	40.80	39.66	40.09	208467
2023-05-03	40.15	40.62	39.90	39.92	199139
2023-05-04	39.66	39.66	38.94	39.19	242708
2023-05-05	39.76	40.18	39.76	40.11	229689
2023-05-08	40.28	40.37	39.87	39.95	138701
2023-05-09	39.78	39.97	39.63	39.79	154726
2023-05-10	40.22	40.23	39.43	39.81	188174
2023-05-11	39.55	39.63	39.32	39.47	160769
2023-05-12	39.66	39.75	39.29	39.55	121869
2023-05-15	39.72	40.00	39.58	39.86	182914
2023-05-16	39.73	39.73	39.22	39.23	144549
2023-05-17	39.48	40.03	39.38	39.96	162324
2023-05-18	39.92	40.34	39.74	40.29	140765
2023-05-19	40.48	40.48	39.84	39.97	154252
2023-05-22	40.07	40.31	39.77	40.19	128886
2023-05-23	40.15	40.44	39.93	39.85	192994
2023-05-24	39.68	39.69	39.31	39.39	187594
2023-05-25	39.33	39.40	38.92	39.25	253464
2023-05-26	39.35	39.61	39.22	39.58	141432
2023-05-30	39.71	39.75	39.31	39.51	191498
2023-05-31	39.27	39.28	38.70	38.91	157941
2023-06-01	39.00	39.32	38.73	39.23	136383
2023-06-02	39.63	40.60	39.63	40.57	173936
2023-06-05	40.54	40.38	40.02	40.57	221849
2023-06-06	40.12	40.95	39.99	40.90	171812
2023-06-07	41.09	41.77	40.94	41.71	122769
2023-06-08	41.66	41.67	41.22	41.50	124918
2023-06-09	41.47	41.49	41.15	41.24	103302
2023-06-12	41.24	41.46	41.05	41.30	135726
2023-06-13	41.49	41.92	41.36	41.78	180124
2023-06-14	41.88	42.08	41.31	41.47	178090
2023-06-15	41.41	41.98	41.41	41.97	132190
2023-06-16	42.06	42.10	41.71	41.84	128277
2023-06-20	41.70	41.70	41.30	41.43	269469
2023-06-21	41.26	41.54	41.08	41.36	251035
2023-06-22	41.31	41.31	40.84	41.00	137204
2023-06-23	40.63	40.88	40.46	40.39	195603
2023-06-26	40.47	41.04	40.47	40.84	203287
2023-06-27	40.93	41.52	40.80	41.47	190503
2023-06-28	41.42	41.42	41.10	41.35	276028
2023-06-29	41.43	41.89	41.35	41.87	195735
2023-06-30	42.15	42.20	41.89	42.05	107061
2023-07-03	42.05	42.38	42.00	42.26	125724
2023-07-05	42.07	42.18	41.80	41.91	193058
2023-07-06	41.57	41.61	41.16	41.57	286888
2023-07-07	41.57	42.23	41.57	41.90	108502
2023-07-10	41.84	42.30	41.78	42.15	129864
2023-07-11	42.28	42.74	42.26	42.73	259916
2023-07-12	43.18	43.31	43.00	43.05	137503
2023-07-13	43.15	43.34	43.02	43.30	239905
2023-07-14	43.31	43.31	42.65	42.83	104231
2023-07-17	42.72	43.12	42.63	43.00	109468
2023-07-18	43.03	43.60	43.03	43.47	122649
2023-07-19	43.58	43.81	43.53	43.81	247830
2023-07-20	43.81	43.96	43.50	43.75	124083
2023-07-21	43.95	43.95	43.60	43.65	109839
2023-07-24	43.67	43.93	43.59	43.73	118616
2023-07-25	43.68	43.99	43.66	43.75	198192
2023-07-26	43.76	44.16	43.76	44.05	147409
2023-07-27	44.30	44.32	43.57	43.63	134907
2023-07-28	44.03	44.16	43.80	44.02	105387
2023-07-31	44.13	44.29	44.04	44.22	101955
2023-08-01	44.00	44.16	43.82	44.06	111874
2023-08-02	43.76	43.87	43.56	43.76	110794
2023-08-03	43.61	43.88	43.39	43.71	107952
2023-08-04	43.76	44.19	43.64	43.69	115895
2023-08-07	43.84	44.12	43.82	44.06	149780
2023-08-08	43.60	43.84	43.29	43.78	188319
2023-08-09	43.84	43.99	43.64	43.72	73783
2023-08-10	43.86	44.11	43.42	43.53	68121
2023-08-11	43.41	43.70	43.41	43.54	64040
2023-08-14	43.40	43.40	43.12	43.36	85322
2023-08-15	43.06	43.06	42.67	42.67	88340
2023-08-16	42.68	42.92	42.42	42.42	145011
2023-08-17	42.61	42.72	42.14	42.18	144211
2023-08-18	41.96	42.37	41.87	42.32	103510
2023-08-21	42.36	42.40	41.93	42.17	99834
2023-08-22	42.22	42.35	41.87	41.88	90323
2023-08-23	41.93	42.25	41.83	42.20	135406
2023-08-24	42.10	42.58	41.96	41.85	150623
2023-08-25	42.02	42.20	41.66	42.01	82043
2023-08-28	42.16	42.55	42.16	42.35	93525
2023-08-29	42.33	42.79	42.21	42.76	226282
2023-08-30	42.83	43.04	42.72	42.93	155935
2023-08-31	43.02	43.12	42.87	42.89	109224
2023-09-01	43.12	43.35	43.12	43.20	81914
2023-09-05	43.09	43.09	42.41	42.43	92246
2023-09-06	42.40	42.58	42.06	42.19	127936
2023-09-07	42.07	42.13	41.82	41.95	101590
2023-09-08	42.03	42.21	41.88	42.11	87716
2023-09-11	42.33	42.45	42.02	42.07	90930
2023-09-12	42.03	42.36	42.03	42.15	326779
2023-09-13	42.27	42.27	41.73	41.88	124927
2023-09-14	42.28	42.50	42.25	42.46	175940
2023-09-15	42.31	42.41	42.09	42.18	150161
2023-09-18	42.19	42.24	42.00	42.08	99729
2023-09-19	42.13	42.29	41.87	41.98	132863
2023-09-20	42.12	42.35	41.76	41.78	102116
2023-09-21	41.60	41.60	41.15	41.15	124753
2023-09-22	41.25	41.40	41.02	40.91	85261
2023-09-25	40.79	41.19	40.76	41.15	140767
2023-09-26	40.91	41.09	40.51	40.51	264852
2023-09-27	40.77	40.89	40.44	40.69	265295
2023-09-28	40.73	41.22	40.73	41.09	244488
2023-09-29	41.34	41.41	40.86	40.96	140474
2023-10-02	40.88	40.88	40.13	40.26	154650
2023-10-03	40.05	40.17	39.54	39.73	165925
2023-10-04	39.79	39.98	39.42	39.93	185830
2023-10-05	39.86	40.06	39.74	39.97	178036
2023-10-06	39.79	40.51	39.61	40.23	182416
2023-10-09	40.12	40.75	40.10	40.63	161344
2023-10-10	40.72	41.19	40.72	40.92	168561
2023-10-11	40.99	41.24	40.82	41.12	122163
2023-10-12	41.15	41.15	40.26	40.49	135850
2023-10-13	40.68	40.74	40.24	40.32	118787
2023-10-16	40.59	41.05	40.59	40.93	157257
2023-10-17	40.80	41.65	40.80	41.36	195557
2023-10-18	41.06	41.06	40.57	40.60	110985
2023-10-19	40.48	40.77	39.95	40.00	143262
2023-10-20	40.00	40.10	39.52	39.52	153722
2023-10-23	39.34	39.64	39.14	39.16	133565
2023-10-24	39.39	39.61	39.22	39.37	192413
2023-10-25	39.15	39.28	38.87	38.94	265757
2023-10-26	38.98	39.50	38.98	39.22	173334
2023-10-27	39.34	39.34	38.62	38.70	216991
2023-10-30	39.01	39.26	38.72	39.02	186526
2023-10-31	39.09	39.40	39.05	39.34	160550
2023-11-01	39.32	39.61	39.12	39.59	244248
2023-11-02	39.98	40.55	39.98	40.55	203630
2023-11-03	41.11	41.50	41.09	41.27	162453
2023-11-06	41.28	41.28	40.73	40.83	153651
2023-11-07	40.64	40.72	40.47	40.58	164379
2023-11-08	40.58	40.67	40.28	40.35	191457
2023-11-09	40.53	40.54	40.00	40.03	140509
2023-11-10	40.19	40.42	39.98	40.39	306680
2023-11-13	40.24	40.41	40.11	40.25	133813
2023-11-14	41.06	41.91	41.06	41.78	204931
2023-11-15	41.76	42.30	41.75	41.92	166828
2023-11-16	41.85	42.03	41.42	41.53	249163
2023-11-17	41.77	41.99	41.75	41.95	157456
2023-11-20	41.98	42.11	41.67	42.01	170010
2023-11-21	41.84	41.94	41.73	41.76	207825
2023-11-22	41.94	42.12	41.78	41.93	122895
2023-11-24	41.98	42.15	41.86	42.10	39386
2023-11-27	41.93	42.11	41.76	42.05	140828
2023-11-28	42.04	42.16	41.85	41.90	241118
2023-11-29	42.23	42.49	42.14	42.20	134681
2023-11-30	42.29	42.57	42.18	42.52	148443
2023-12-01	42.45	43.50	42.41	43.46	183150
2023-12-04	43.33	43.78	43.30	43.75	152553
2023-12-05	43.60	43.60	43.17	43.21	155883
2023-12-06	43.39	43.79	43.13	43.16	296013
2023-12-07	43.24	43.46	43.14	43.42	120880
2023-12-08	43.43	43.83	43.43	43.64	155612
2023-12-11	43.61	43.90	43.61	43.85	143057
2023-12-12	43.79	43.84	43.60	43.66	129992
2023-12-13	43.71	44.85	43.55	44.85	250314
2023-12-14	45.41	46.05	45.41	45.86	484746
2023-12-15	45.81	45.87	45.28	45.35	232680
2023-12-18	45.57	45.59	45.34	45.40	127056
2023-12-19	45.57	45.90	45.51	45.83	174693
2023-12-20	45.76	46.06	45.15	45.15	150585
2023-12-21	45.56	45.66	45.21	45.45	149439
2023-12-22	45.64	45.90	45.54	45.63	230194
2023-12-26	45.77	46.11	45.65	46.00	110883
2023-12-27	46.00	46.14	45.89	45.97	232924
2023-12-28	45.83	46.06	45.83	46.00	137450
2023-12-29	45.93	46.06	45.61	45.69	151939
2024-01-02	45.42	46.00	45.42	45.76	545133
2024-01-03	45.46	45.46	44.90	44.96	191752
2024-01-04	44.95	45.16	44.87	44.90	154965
2024-01-05	44.75	45.41	44.75	45.15	213852
2024-01-08	45.12	45.58	44.99	45.58	179173
2024-01-09	45.31	45.41	45.09	45.31	158828
2024-01-10	45.23	45.44	45.12	45.33	102270
2024-01-11	45.26	45.26	44.81	45.14	151042
2024-01-12	45.48	45.57	44.95	45.07	346419
2024-01-16	44.82	44.84	44.54	44.73	156182
2024-01-17	44.31	44.66	44.17	44.36	148511
2024-01-18	44.49	44.54	44.12	44.50	175282
2024-01-19	44.59	44.98	44.29	44.89	205869
2024-01-22	45.12	45.48	45.11	45.36	175994
2024-01-23	45.56	45.67	45.11	45.27	145972
2024-01-24	45.58	45.60	44.99	45.03	177389
2024-01-25	45.34	45.48	45.01	45.33	293135
2024-01-26	45.49	45.66	45.31	45.43	126635
2024-01-29	45.42	45.71	45.26	45.71	165068
2024-01-30	45.52	45.81	45.46	45.71	195990
2024-01-31	45.47	45.55	44.66	44.69	291920
2024-02-01	44.90	44.98	44.17	44.95	148360
2024-02-02	44.65	45.02	44.32	44.78	217570
2024-02-05	44.45	44.45	43.98	44.21	160778
2024-02-06	44.20	44.47	44.13	44.37	173321
2024-02-07	44.55	44.57	44.08	44.43	226240
2024-02-08	44.44	44.71	44.36	44.70	157923
2024-02-09	44.76	44.90	44.55	44.90	134108
2024-02-12	44.95	45.62	44.95	45.42	165711
2024-02-13	44.63	44.67	44.07	44.40	199589
2024-02-14	44.78	44.97	44.44	44.89	139013
2024-02-15	45.16	45.79	45.16	45.74	202944
2024-02-16	45.52	45.88	45.45	45.59	120849
2024-02-20	45.31	45.63	45.20	45.52	127910
2024-02-21	45.44	45.66	45.32	45.65	90199
2024-02-22	45.74	45.94	45.62	45.82	107343
2024-02-23	45.81	46.07	45.73	45.88	142526
2024-02-26	45.88	46.01	45.57	45.68	110096
2024-02-27	45.90	45.96	45.75	45.96	119939
2024-02-28	45.78	46.06	45.69	45.95	121789
2024-02-29	46.15	46.33	45.95	46.15	127483
2024-03-01	46.17	46.32	45.87	46.29	151110
2024-03-04	46.45	46.64	46.37	46.42	125145
2024-03-05	46.28	46.73	46.23	46.44	140976
2024-03-06	46.67	46.78	46.41	46.64	117921
2024-03-07	46.90	47.12	46.89	46.99	136673
2024-03-08	47.13	47.35	46.87	46.95	119584
2024-03-11	46.89	47.05	46.71	46.97	86181
2024-03-12	46.97	47.11	46.71	46.97	230500
2024-03-13	47.06	47.37	47.06	47.17	190895
2024-03-14	47.18	47.24	46.40	46.72	126385
2024-03-15	46.56	46.91	46.56	46.73	114609
2024-03-18	46.81	46.91	46.60	46.67	132353
2024-03-19	46.58	47.12	46.58	47.07	123476
2024-03-20	47.06	47.84	47.01	47.76	117299
2024-03-21	47.92	48.33	47.92	48.06	108946
2024-03-22	48.12	48.17	47.66	47.66	87505
2024-03-25	47.77	47.94	47.69	47.69	98703
2024-03-26	47.90	47.93	47.52	47.52	527985
2024-03-27	47.83	48.50	47.83	48.48	123778
2024-03-28	48.59	48.85	48.58	48.77	223425
2024-04-01	48.85	48.85	48.40	48.41	116824
2024-04-02	48.14	48.14	47.80	47.95	170032
2024-04-03	47.91	48.19	47.91	48.10	103142
2024-04-04	48.51	48.54	47.58	47.66	176553
2024-04-05	47.68	48.06	47.59	47.91	110126
2024-04-08	48.11	48.34	48.04	48.16	113033
2024-04-09	48.35	48.41	47.92	48.23	110734
2024-04-10	47.49	47.65	47.05	47.19	120436
2024-04-11	47.35	47.35	46.86	47.12	119516
2024-04-12	46.90	47.04	46.32	46.43	105389
2024-04-15	46.80	47.02	45.88	46.05	123607
2024-04-16	45.93	45.96	45.47	45.75	222084
2024-04-17	46.01	46.07	45.51	45.60	195544
2024-04-18	45.82	45.98	45.45	45.65	141133
2024-04-19	45.58	46.11	45.58	46.02	126650
2024-04-22	46.23	46.70	45.91	46.48	117521
2024-04-23	46.45	46.96	46.40	46.73	108617
2024-04-24	46.68	46.99	46.46	46.92	124447
2024-04-25	46.55	46.71	46.19	46.58	108329
2024-04-26	46.68	46.86	46.58	46.61	165017
2024-04-29	46.84	47.06	46.81	47.00	91882
2024-04-30	46.76	46.78	46.23	46.23	98634
2024-05-01	46.22	46.90	46.09	46.24	110955
2024-05-02	46.60	46.79	46.25	46.67	82556
2024-05-03	47.21	47.37	46.97	47.07	107437
2024-05-06	47.45	47.66	47.35	47.66	92837
2024-05-07	47.77	48.00	47.73	47.74	86115
2024-05-08	47.56	47.81	47.53	47.81	84288
2024-05-09	47.84	48.29	47.83	48.27	68859
2024-05-10	48.50	48.52	48.20	48.30	101214
2024-05-13	48.55	48.62	48.23	48.28	125211
2024-05-14	48.50	48.63	48.37	48.50	120297
2024-05-15	48.90	48.96	48.72	48.78	110072
2024-05-16	48.79	48.87	48.62	48.62	77089
2024-05-17	48.66	48.73	48.60	48.73	80597
2024-05-20	48.77	48.83	48.57	48.65	72577
2024-05-21	48.48	48.64	48.44	48.57	65613
2024-05-22	48.47	48.54	48.07	48.18	150568
2024-05-23	48.33	48.33	47.52	47.51	97999
2024-05-24	47.76	47.94	47.69	47.87	75118
2024-05-28	48.01	48.07	47.49	47.55	291765
2024-05-29	47.17	47.17	46.86	46.95	127666
2024-05-30	47.11	47.48	47.09	47.48	88629
2024-05-31	47.65	48.11	47.47	48.11	375093
2024-06-03	48.25	48.25	47.38	47.64	74884
2024-06-04	47.39	47.47	47.05	47.12	72314
2024-06-05	47.26	47.37	46.96	47.36	79083
2024-06-06	47.25	47.36	46.96	47.05	76572
2024-06-07	46.82	47.06	46.72	46.81	230436
2024-06-10	46.62	47.03	46.50	47.00	97178
2024-06-11	46.76	46.82	46.43	46.76	76431
2024-06-12	47.51	47.73	47.06	47.14	80237
2024-06-13	47.17	47.17	46.61	46.89	81928
2024-06-14	46.49	46.61	46.11	46.27	104710
2024-06-17	46.24	46.70	46.13	46.65	110337
2024-06-18	46.65	46.93	46.65	46.90	97136
2024-06-20	46.85	47.07	46.80	46.87	109978
2024-06-21	46.96	46.96	46.67	46.91	75036
2024-06-24	46.97	47.63	46.97	47.21	89936
2024-06-25	47.21	47.21	46.59	46.68	155830
2024-06-26	46.58	46.58	46.35	46.52	423422
2024-06-27	46.54	46.56	46.34	46.54	123007
2024-06-28	46.76	47.03	46.53	46.77	252869
2024-07-01	46.94	46.97	46.35	46.41	277041
2024-07-02	46.44	46.57	46.37	46.53	146408
2024-07-03	46.62	46.90	46.57	46.57	61720
2024-07-05	46.55	46.55	46.06	46.17	106160
2024-07-08	46.37	46.61	46.25	46.38	90812
2024-07-09	46.30	46.59	46.16	46.25	91624
2024-07-10	46.37	46.80	46.33	46.76	113995
2024-07-11	47.26	47.90	47.22	47.81	112376
2024-07-12	48.06	48.47	48.06	48.25	80145
2024-07-15	48.41	48.84	48.31	48.54	171640
2024-07-16	48.71	49.70	48.71	49.65	203654
2024-07-17	49.31	49.99	49.31	49.47	106158
2024-07-18	49.38	49.97	48.94	48.99	96204
2024-07-19	48.94	48.94	48.55	48.66	639779
2024-07-22	48.80	49.20	48.43	49.14	127109
2024-07-23	49.06	49.37	48.98	49.19	98791
2024-07-24	49.07	49.33	48.43	48.43	92816
2024-07-25	48.53	49.52	48.51	48.86	172949
2024-07-26	49.33	49.78	49.33	49.68	97335
2024-07-29	49.85	49.87	49.45	49.65	146657
2024-07-30	49.78	50.07	49.70	49.98	133812
2024-07-31	50.32	50.75	49.98	50.11	88811
2024-08-01	50.23	50.46	48.88	49.12	188980
2024-08-02	48.35	48.38	47.46	47.90	130940
2024-08-05	46.26	47.13	45.87	46.58	160857
2024-08-06	46.70	47.67	46.42	47.09	124820
2024-08-07	47.71	47.90	46.78	46.86	67430
2024-08-08	47.21	47.74	47.17	47.66	104383
2024-08-09	47.73	47.83	47.32	47.73	81045
2024-08-12	47.83	47.83	47.35	47.36	84014
2024-08-13	47.62	48.01	47.42	47.92	80198
2024-08-14	48.07	48.12	47.82	48.03	116941
2024-08-15	48.57	48.86	48.44	48.68	87319
2024-08-16	48.58	48.97	48.56	48.91	86563
2024-08-19	48.97	49.28	48.95	49.28	108557
2024-08-20	49.15	49.16	48.75	48.75	98956
2024-08-21	49.02	49.22	48.85	49.19	90647
2024-08-22	49.23	49.31	49.03	49.08	93763
2024-08-23	49.33	50.25	49.33	50.12	116400
2024-08-26	50.44	50.55	50.03	49.94	84878
2024-08-27	49.72	49.90	49.65	49.76	97440
2024-08-28	49.62	49.94	49.50	49.73	126149
2024-08-29	50.00	50.23	49.55	49.94	191600
2024-08-30	50.09	50.32	49.74	50.32	68387
2024-09-03	49.94	50.11	49.23	49.32	90882
2024-09-04	49.27	49.58	49.04	49.17	136204
2024-09-05	49.31	49.45	48.71	48.83	102673
2024-09-06	48.93	49.20	48.17	48.26	93773
2024-09-09	48.45	48.76	48.29	48.49	59977
2024-09-10	48.51	48.51	47.94	48.28	69814
2024-09-11	48.25	48.31	47.38	48.29	90070
2024-09-12	48.40	48.69	48.24	48.65	67090
2024-09-13	48.97	49.53	48.97	49.49	123944
2024-09-16	49.68	50.00	49.62	49.94	88226
2024-09-17	50.19	50.53	50.07	50.23	106964
2024-09-18	50.23	50.97	50.10	50.23	113297
2024-09-19	51.02	51.07	50.58	51.01	115691
2024-09-20	50.95	50.95	50.51	50.71	88824
2024-09-23	50.89	51.14	50.83	51.03	644185
2024-09-24	51.20	51.33	50.99	50.86	78053
2024-09-25	50.92	50.95	50.40	50.43	150765
2024-09-26	50.81	51.04	50.72	50.83	187360
2024-09-27	51.16	51.46	50.94	51.10	145463
2024-09-30	50.93	51.20	50.72	51.13	83727
2024-10-01	51.08	51.08	50.43	50.90	153084
2024-10-02	50.71	51.02	50.59	50.71	108351
2024-10-03	50.64	50.77	50.23	50.66	103560
2024-10-04	51.17	51.29	50.80	51.18	68961
2024-10-07	51.05	51.05	50.48	50.75	69200
2024-10-08	50.76	50.82	50.49	50.59	165349
2024-10-09	50.59	51.02	50.50	50.83	78924
2024-10-10	50.73	50.80	50.48	50.66	227417
2024-10-11	50.68	51.40	50.68	51.34	123800
2024-10-14	51.42	51.74	51.20	51.68	60075
2024-10-15	51.68	52.23	51.63	51.68	95632
2024-10-16	51.95	52.33	51.94	52.22	135999
2024-10-17	52.31	52.35	52.10	52.24	89529
2024-10-18	52.29	52.34	52.08	52.30	88838
2024-10-21	52.23	52.23	51.51	51.51	86851
2024-10-22	51.39	51.41	51.10	51.31	107445
2024-10-23	51.19	51.47	50.94	51.22	92010
2024-10-24	51.42	51.42	51.12	51.35	67085
2024-10-25	51.61	51.61	50.93	50.90	64868
2024-10-28	51.14	51.57	51.14	51.49	106673
2024-10-29	51.16	51.27	50.98	51.15	162504
2024-10-30	51.19	51.81	51.18	51.39	77784
2024-10-31	51.36	51.60	50.88	50.88	78938
2024-11-01	51.10	51.23	50.62	50.64	77006
2024-11-04	50.74	51.12	50.65	50.80	196502
2024-11-05	50.74	51.49	50.58	51.49	72245
2024-11-06	53.23	53.64	52.91	53.55	104439
2024-11-07	53.66	53.72	53.24	53.37	145022
2024-11-08	53.41	53.75	53.24	53.63	133709
2024-11-11	54.02	54.41	53.98	54.20	102151
2024-11-12	54.05	54.22	53.54	53.70	301171
2024-11-13	53.85	54.07	53.53	53.53	218082
2024-11-14	53.67	53.75	53.16	53.21	143947
2024-11-15	53.20	53.35	52.90	53.03	101630
2024-11-18	53.13	53.49	53.10	53.26	85321
2024-11-19	52.80	53.22	52.68	53.22	94478
2024-11-20	53.24	53.47	53.04	53.43	162129
2024-11-21	53.67	54.45	53.59	54.31	161126
2024-11-22	54.48	55.05	54.48	54.93	103727
2024-11-25	55.41	55.92	55.41	55.55	194932
2024-11-26	55.42	55.42	55.04	55.31	178497
2024-11-27	55.57	55.80	55.19	55.25	112992
2024-11-29	55.46	55.61	55.32	55.38	43659
2024-12-02	55.35	55.35	54.86	55.00	158010
2024-12-03	55.14	55.18	54.67	54.85	247920
2024-12-04	54.82	54.93	54.43	54.71	121784
2024-12-05	54.74	54.86	54.41	54.48	113654
2024-12-06	54.67	54.74	54.12	54.21	119218
2024-12-09	54.48	54.48	53.86	53.86	110531
2024-12-10	53.82	53.88	53.26	53.45	161632
2024-12-11	53.77	53.85	53.57	53.76	151030
2024-12-12	53.70	53.79	53.48	53.48	185088
2024-12-13	53.55	53.55	53.14	53.31	128836
2024-12-16	53.26	53.50	53.02	53.08	118926
2024-12-17	52.87	53.03	52.34	52.51	135341
2024-12-18	52.55	52.66	50.65	50.68	216092
2024-12-19	51.02	51.31	50.49	50.53	153007
2024-12-20	50.36	51.42	50.22	51.06	129227
2024-12-23	50.85	51.14	50.61	51.12	1007112
2024-12-24	51.19	51.52	50.94	51.37	88762
2024-12-26	51.19	51.49	51.00	51.42	154743
2024-12-27	51.22	51.54	50.80	51.01	196570
2024-12-30	50.81	50.95	50.31	50.79	228119
2024-12-31	50.97	51.18	50.73	50.97	102360
2025-01-02	51.26	51.39	50.58	50.67	215757
2025-01-03	50.91	51.17	50.55	51.16	119983
2025-01-06	51.33	51.54	50.86	50.92	139307
2025-01-07	51.11	51.26	50.44	50.73	195899
2025-01-08	50.50	50.77	50.23	50.71	112075
2025-01-10	50.27	50.32	49.69	49.78	145247
2025-01-13	49.64	50.45	49.61	50.41	122822
2025-01-14	50.74	51.21	50.68	51.21	104797
2025-01-15	52.18	52.18	51.56	51.68	171447
2025-01-16	51.71	52.21	51.65	52.08	113352
2025-01-17	52.35	52.53	52.28	52.43	105676
2025-01-21	52.67	53.08	52.66	53.02	143711
2025-01-22	53.00	53.00	52.51	52.59	129696
2025-01-23	52.57	52.72	52.38	52.61	143965
2025-01-24	52.65	52.77	52.47	52.66	99659
2025-01-27	52.48	53.00	52.48	52.75	125992
2025-01-28	52.75	52.89	52.40	52.60	140636
2025-01-29	52.57	52.84	52.23	52.39	92651
2025-01-30	52.69	53.08	52.47	52.88	139533
2025-01-31	52.84	52.91	52.22	52.36	188373
2025-02-03	51.44	52.06	50.96	51.79	390639
2025-02-04	51.73	52.04	51.60	51.91	169487
2025-02-05	52.01	52.14	51.77	52.14	157960
2025-02-06	52.40	52.40	51.78	52.06	141682
2025-02-07	52.13	52.13	51.56	51.65	132385
2025-02-10	51.92	51.95	51.52	51.64	201493
2025-02-11	51.49	51.87	51.46	51.87	109928
2025-02-12	51.29	51.50	51.15	51.31	140846
2025-02-13	51.55	51.89	51.43	51.89	125007
2025-02-14	52.00	52.26	51.75	51.76	91686
2025-02-18	51.91	52.25	51.71	52.25	252448
2025-02-19	52.01	52.17	51.78	52.03	178020
2025-02-20	51.94	51.97	51.51	51.80	171839
2025-02-21	52.03	52.03	51.03	51.22	99258
2025-02-24	51.35	51.48	51.08	51.22	221228
2025-02-25	51.29	51.57	51.08	51.40	135692
2025-02-26	51.51	51.67	51.11	51.20	154146
2025-02-27	51.16	51.42	50.90	50.95	128799
2025-02-28	51.07	51.47	50.80	51.46	207739
2025-03-03	51.62	51.88	50.52	50.77	146682
2025-03-04	50.48	50.48	49.51	49.71	167777
2025-03-05	49.64	50.19	49.30	50.11	224260
2025-03-06	49.61	49.95	49.34	49.61	194342
2025-03-07	49.66	50.33	49.41	50.15	139569
2025-03-10	49.83	50.32	49.14	49.39	132627
2025-03-11	49.52	49.61	48.66	48.89	147236
2025-03-12	49.24	49.24	48.41	48.68	171241
2025-03-13	48.63	48.85	47.91	48.02	131239
2025-03-14	48.49	49.08	48.23	49.01	135612
2025-03-17	49.07	49.79	49.05	49.70	137581
2025-03-18	49.57	49.63	49.27	49.38	101276
2025-03-19	49.43	50.08	49.39	49.85	100773
2025-03-20	49.59	49.98	49.51	49.60	123203
2025-03-21	49.22	49.46	48.93	49.23	87863
2025-03-24	49.77	50.28	49.66	50.20	174471
2025-03-25	50.29	50.29	49.81	49.82	116254
2025-03-26	49.96	50.34	49.80	49.96	103369
2025-03-27	49.94	50.11	49.58	49.79	217042
2025-03-28	49.79	49.87	48.94	49.16	143516
2025-03-31	48.81	49.71	48.72	49.52	143214
2025-04-01	49.42	49.81	49.01	49.64	150207
2025-04-02	49.27	50.22	49.27	50.22	132307
2025-04-03	48.61	48.70	47.25	47.33	358110
2025-04-04	45.99	45.99	44.61	44.97	631238
2025-04-07	43.56	45.98	42.83	44.20	1029258
2025-04-08	45.64	45.64	42.70	43.28	362891
2025-04-09	42.80	46.87	42.50	46.63	360327
2025-04-10	45.69	45.74	43.98	44.91	207208
2025-04-11	44.99	45.70	44.22	45.57	281876
2025-04-14	46.29	46.41	45.64	46.28	137315
2025-04-15	46.25	46.62	46.05	46.12	120020
2025-04-16	46.04	46.33	45.35	45.65	179336
2025-04-17	45.87	46.50	45.86	46.24	99002
2025-04-21	45.90	45.90	44.88	45.34	117320
2025-04-22	45.76	46.45	45.76	46.41	158393
2025-04-23	47.31	48.00	46.54	46.65	317975
2025-04-24	46.83	47.52	46.61	47.35	110031
2025-04-25	47.19	47.22	46.78	47.06	132996
2025-04-28	47.18	47.49	46.87	47.24	185708
2025-04-29	47.13	47.61	46.93	47.44	146423
2025-04-30	46.95	47.33	46.36	47.16	151316
2025-05-01	47.33	47.75	46.89	47.37	103624
2025-05-02	47.95	48.32	47.74	48.27	89848
2025-05-05	47.94	48.33	47.81	47.95	152159
2025-05-06	47.73	48.09	47.49	47.73	177743
2025-05-07	47.99	48.19	47.69	47.94	232701
2025-05-08	48.32	48.87	48.10	48.40	193365
2025-05-09	48.59	48.64	48.28	48.46	131841
2025-05-12	49.94	50.23	49.50	49.85	115101
2025-05-13	49.94	50.08	49.78	49.89	158028
2025-05-14	49.78	49.78	49.33	49.48	166077
2025-05-15	49.41	49.87	49.36	49.87	198728
2025-05-16	49.82	50.37	49.73	50.37	90297
2025-05-19	49.81	50.29	49.81	50.29	118058
2025-05-20	50.22	50.35	49.96	50.05	81985
2025-05-21	49.61	49.65	48.73	48.73	102044
2025-05-22	48.61	48.88	48.27	48.59	85046
2025-05-23	48.02	48.67	48.02	48.44	118374
2025-05-27	49.08	49.52	48.71	49.49	79808
2025-05-28	49.59	49.59	48.93	49.01	168990
2025-05-29	49.22	49.24	48.72	49.24	121627
2025-05-30	48.96	49.20	48.73	49.01	84064
2025-06-02	48.96	48.96	48.32	48.87	97565
2025-06-03	48.82	49.41	48.59	49.28	158186
2025-06-04	49.39	49.39	48.96	48.96	145532
2025-06-05	49.10	49.17	48.70	48.90	106459
2025-06-06	49.34	49.52	49.15	49.46	76443
2025-06-09	49.64	49.88	49.39	49.62	104735
2025-06-10	49.78	49.98	49.58	49.86	215197
2025-06-11	49.97	50.07	49.52	49.59	120915
2025-06-12	49.41	49.76	49.29	49.76	137768
2025-06-13	49.40	49.56	48.98	49.09	92956
2025-06-16	49.42	49.70	49.31	49.36	130791
2025-06-17	49.21	49.37	48.96	48.96	107838
2025-06-18	49.07	49.51	48.95	49.19	129747
2025-06-20	49.35	49.49	49.07	49.27	104245
2025-06-23	49.27	49.80	49.02	49.74	146599
2025-06-24	50.04	50.21	49.88	49.88	92590
2025-06-25	49.90	49.90	49.31	49.31	215972
2025-06-26	49.51	49.98	49.51	49.92	142884
2025-06-27	50.12	50.33	49.76	49.97	138424
2025-06-30	50.13	50.14	49.88	50.12	122123
2025-07-01	49.98	51.38	49.98	50.95	233342
2025-07-02	51.10	51.42	50.78	51.42	138211
2025-07-03	51.51	51.74	51.48	51.63	102262
2025-07-07	51.39	51.65	50.83	51.11	118896
2025-07-08	51.09	51.55	51.08	51.29	202222
2025-07-09	51.56	51.62	51.09	51.44	81134
2025-07-10	51.37	51.93	51.27	51.74	102896
2025-07-11	51.45	51.49	51.11	51.34	65210
2025-07-14	51.23	51.41	51.04	51.35	128523
2025-07-15	51.49	51.49	50.39	50.39	88195
2025-07-16	50.60	50.71	50.04	50.69	91090
2025-07-17	50.60	51.15	50.54	51.13	89363
2025-07-18	51.32	51.32	50.91	51.09	119084
2025-07-21	51.20	51.30	50.74	50.74	117550
2025-07-22	50.94	51.64	50.94	51.52	74146
2025-07-23	51.85	51.89	51.67	51.80	90807
2025-07-24	51.71	51.82	51.34	51.34	87995
2025-07-25	51.53	51.65	51.17	51.56	78569
2025-07-28	51.59	51.59	51.20	51.26	116556
2025-07-29	51.41	51.43	51.14	51.28	108334
2025-07-30	51.39	51.39	50.55	50.85	106261
2025-07-31	50.63	51.00	50.47	50.61	137715
2025-08-01	50.25	50.25	49.44	50.02	145869
2025-08-04	50.20	50.66	50.07	50.63	140537
2025-08-05	50.74	50.87	50.35	50.74	124168
2025-08-06	50.89	50.97	50.67	50.68	101436
2025-08-07	51.13	51.13	50.34	50.53	109164
2025-08-08	50.79	50.92	50.59	50.71	154227

Explore More About DON

Coins representing dividend payouts and trends

DON Dividend History

Discover WisdomTree U.S. MidCap'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

DON Stock Split History

Discover WisdomTree U.S. MidCap'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

DON Historical Prices

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

Web Analytics