DXJ Historical Prices

Summary

Key Stock Metrics

91.58

(April 7, 2025)

52-Week Low

145.22

(December 23, 2025)

52-Week High

145.22

(December 23, 2025)

All-Time High

144.61

(December 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	50.18	50.28	50.18	50.24	37600
2006-06-19	50.40	50.40	50.08	50.08	20200
2006-06-20	50.00	50.17	50.00	50.09	21000
2006-06-21	49.87	50.55	49.87	50.55	1600
2006-06-23	50.52	50.52	50.37	50.37	7700
2006-06-26	50.32	50.32	50.32	50.32	100
2006-06-30	53.05	53.05	53.05	53.05	100
2006-07-03	52.90	53.02	52.90	53.02	500
2006-07-05	52.20	52.20	51.89	51.97	1100
2006-07-06	52.05	52.05	52.05	52.05	100
2006-07-10	52.73	52.73	52.73	52.73	500
2006-07-13	50.38	50.38	50.13	50.13	1300
2006-07-14	49.22	49.22	49.03	49.13	1300
2006-07-18	48.35	48.35	47.89	47.89	800
2006-07-19	47.95	49.39	47.95	49.39	600
2006-07-20	49.68	49.68	49.38	49.38	500
2006-07-25	50.10	50.10	50.10	50.10	400
2006-07-26	49.65	49.65	49.65	49.65	200
2006-07-27	51.25	51.25	51.10	51.10	2700
2006-07-28	51.72	51.72	51.72	51.72	3800
2006-07-31	51.92	52.05	51.92	52.05	200
2006-08-02	52.25	52.45	52.25	52.45	200
2006-08-04	52.52	52.52	52.52	52.52	100
2006-08-07	51.11	51.11	51.07	51.07	400
2006-08-09	52.30	52.30	52.30	52.30	200
2006-08-10	52.40	52.40	52.40	52.40	2100
2006-08-11	52.15	52.15	52.15	52.15	100
2006-08-14	52.85	52.85	52.85	52.85	100
2006-08-15	53.57	53.80	53.50	53.70	4800
2006-08-16	54.20	54.51	54.20	54.51	2300
2006-08-17	54.30	54.30	54.21	54.21	700
2006-08-18	54.43	54.43	54.39	54.43	4000
2006-08-21	53.95	54.18	53.83	54.18	1900
2006-08-22	54.25	54.58	54.25	54.58	800
2006-08-23	54.40	54.40	53.28	53.39	92700
2006-08-24	53.24	53.24	52.77	52.82	14200
2006-08-25	52.60	52.69	52.51	52.51	12300
2006-08-28	52.12	52.29	52.10	52.29	1200
2006-08-29	52.50	52.78	52.33	52.78	10600
2006-08-30	52.67	52.67	52.43	52.43	2200
2006-08-31	52.88	52.93	52.88	52.93	400
2006-09-01	53.04	53.25	53.04	53.25	1800
2006-09-05	54.02	54.02	53.85	53.85	300
2006-09-06	53.42	53.42	53.05	53.05	2800
2006-09-07	52.27	52.55	52.25	52.55	500
2006-09-08	52.38	52.41	52.23	52.23	11600
2006-09-11	51.88	52.01	51.36	51.76	68200
2006-09-12	51.74	51.97	51.72	51.97	1000
2006-09-13	51.40	51.69	51.40	51.52	20200
2006-09-14	51.68	51.68	51.58	51.58	10300
2006-09-15	51.71	51.74	51.50	51.74	5500
2006-09-18	51.38	51.71	51.38	51.67	3000
2006-09-19	51.62	51.68	50.88	51.28	4000
2006-09-20	51.62	51.63	51.48	51.52	22500
2006-09-21	51.57	51.57	51.45	51.48	1400
2006-09-22	50.92	50.97	50.86	50.97	10500
2006-09-25	50.86	51.48	50.86	51.48	600
2006-09-26	50.74	51.02	50.74	51.01	4000
2006-09-27	51.71	51.99	51.71	51.99	1800
2006-09-28	52.10	52.22	51.98	52.22	4200
2006-09-29	52.22	52.22	52.07	52.12	1900
2006-10-02	52.65	52.96	52.61	52.68	2500
2006-10-03	52.40	52.52	52.32	52.48	13700
2006-10-04	52.20	52.94	52.20	52.94	1800
2006-10-05	53.26	53.26	53.13	53.13	10200
2006-10-06	52.70	52.75	52.60	52.60	4000
2006-10-09	52.28	52.37	52.08	52.24	1500
2006-10-10	52.50	52.50	52.40	52.41	10800
2006-10-11	52.27	52.56	52.17	52.30	13100
2006-10-12	52.43	52.55	52.35	52.55	1900
2006-10-13	52.60	52.77	52.45	52.63	4200
2006-10-16	52.96	53.19	52.96	53.13	4300
2006-10-17	52.96	52.96	52.55	52.81	7500
2006-10-18	53.02	53.26	52.83	52.96	11800
2006-10-19	52.95	53.23	52.95	53.23	1200
2006-10-20	53.30	53.30	52.91	53.04	2700
2006-10-23	53.48	53.64	53.45	53.64	4000
2006-10-24	53.42	53.61	53.42	53.57	2400
2006-10-25	53.37	53.45	53.37	53.45	300
2006-10-26	53.84	54.14	53.84	54.12	3700
2006-10-27	53.80	53.80	53.34	53.34	18500
2006-10-30	53.18	53.50	53.15	53.37	3300
2006-10-31	52.86	52.95	52.86	52.94	700
2006-11-01	53.56	53.56	52.86	52.86	2000
2006-11-02	53.02	53.09	52.92	53.08	2200
2006-11-03	52.79	52.87	52.79	52.87	1400
2006-11-06	53.15	53.46	53.10	53.28	7500
2006-11-07	53.50	53.54	53.08	53.08	5600
2006-11-08	52.50	52.91	52.50	52.91	1700
2006-11-09	52.26	52.61	52.26	52.26	2100
2006-11-10	52.35	52.41	52.25	52.26	1000
2006-11-13	51.98	52.03	51.85	51.99	3200
2006-11-14	53.00	53.10	52.83	53.10	1900
2006-11-15	52.37	52.97	52.37	52.80	4100
2006-11-16	52.12	52.38	52.12	52.27	8800
2006-11-17	51.85	52.02	51.83	51.91	8000
2006-11-20	50.93	51.06	50.87	51.01	17700
2006-11-21	50.80	51.03	50.80	51.03	1700
2006-11-22	51.54	51.54	51.54	51.54	100
2006-11-24	51.51	51.57	51.32	51.36	900
2006-11-27	51.75	51.75	51.20	51.23	1600
2006-11-28	51.86	52.02	51.73	51.97	2000
2006-11-29	52.90	52.97	52.76	52.95	900
2006-11-30	53.42	53.56	53.42	53.46	3100
2006-12-01	53.21	53.44	53.20	53.22	2300
2006-12-04	53.82	54.22	53.82	54.21	3300
2006-12-05	54.10	54.25	54.01	54.25	1700
2006-12-06	54.62	54.63	54.42	54.52	1700
2006-12-07	54.70	54.90	54.61	54.62	2800
2006-12-08	54.68	54.68	54.47	54.47	400
2006-12-11	54.31	54.56	54.31	54.46	7000
2006-12-12	54.25	54.38	54.06	54.34	2100
2006-12-13	54.40	54.47	54.39	54.42	4200
2006-12-14	54.72	54.95	54.72	54.93	5800
2006-12-15	55.04	55.06	54.77	54.78	7600
2006-12-18	54.85	54.90	54.43	54.49	4000
2006-12-19	54.26	54.51	54.22	54.35	5500
2006-12-20	55.00	55.12	54.76	54.82	12500
2006-12-21	54.80	55.00	54.80	54.89	11000
2006-12-22	54.73	55.00	54.71	54.94	8500
2006-12-26	54.85	54.85	54.81	54.81	400
2006-12-27	55.20	55.29	55.10	55.29	7500
2006-12-28	55.28	55.28	55.22	55.26	5500
2006-12-29	55.28	55.45	55.28	55.34	12000
2007-01-03	55.45	55.65	55.09	55.28	14400
2007-01-04	55.50	55.99	55.30	55.95	8200
2007-01-05	54.95	55.09	54.59	54.78	109300
2007-01-08	54.85	54.95	54.60	54.86	6900
2007-01-09	54.95	55.31	54.89	55.25	25100
2007-01-10	54.13	54.43	54.00	54.26	4700
2007-01-11	53.88	54.27	53.88	54.17	3900
2007-01-12	54.54	54.86	54.50	54.83	15600
2007-01-16	54.99	55.00	54.81	54.87	13900
2007-01-17	54.78	54.93	54.69	54.76	4400
2007-01-18	54.90	55.01	54.71	54.73	4600
2007-01-19	55.00	55.28	54.98	55.27	10300
2007-01-22	55.18	55.18	54.78	54.95	32100
2007-01-23	55.19	55.64	55.19	55.43	9600
2007-01-24	55.80	56.39	55.80	56.23	20900
2007-01-25	55.65	55.66	55.01	55.12	20800
2007-01-26	55.31	55.58	55.26	55.49	9700
2007-01-29	55.64	55.89	55.64	55.74	7700
2007-01-30	55.60	55.86	55.50	55.86	31700
2007-01-31	55.05	55.70	55.01	55.50	2400
2007-02-01	56.60	56.61	56.27	56.46	5700
2007-02-02	56.36	56.37	56.15	56.36	8400
2007-02-05	55.70	55.96	55.64	55.72	9400
2007-02-06	56.52	56.67	56.32	56.67	1600
2007-02-07	56.59	56.62	56.31	56.45	6300
2007-02-08	55.59	55.79	55.46	55.69	7900
2007-02-09	56.40	56.41	55.84	55.84	18800
2007-02-12	56.20	56.22	55.79	55.88	22100
2007-02-13	56.80	57.08	56.80	57.08	7800
2007-02-14	57.27	58.07	57.27	58.06	21100
2007-02-15	58.04	58.30	57.90	58.30	6900
2007-02-16	58.09	58.11	57.97	58.10	14200
2007-02-20	57.99	58.24	57.88	58.20	44000
2007-02-21	57.64	57.99	57.60	57.99	5600
2007-02-22	58.00	58.08	57.71	57.93	13600
2007-02-23	58.41	58.54	58.25	58.47	21500
2007-02-26	58.95	58.97	58.47	58.87	12571
2007-02-27	58.64	58.73	57.25	57.90	30400
2007-02-28	57.84	57.84	57.14	57.41	9500
2007-03-01	56.97	57.23	56.39	57.23	32700
2007-03-02	56.70	56.80	56.46	56.54	14100
2007-03-05	55.90	56.11	55.72	55.75	28100
2007-03-06	56.88	57.21	56.75	57.12	12600
2007-03-07	56.90	57.16	56.90	56.93	2200
2007-03-08	57.73	58.04	57.73	57.77	11100
2007-03-09	57.70	57.75	57.43	57.49	7300
2007-03-12	57.74	58.07	57.58	58.02	23500
2007-03-13	57.43	57.57	56.78	56.85	15200
2007-03-14	56.26	56.41	55.39	56.22	94400
2007-03-15	56.40	56.78	56.40	56.63	7400
2007-03-16	56.52	56.88	56.39	56.54	4200
2007-03-19	56.86	57.15	56.86	57.09	3600
2007-03-20	57.08	57.63	57.08	57.50	5100
2007-03-21	57.16	58.36	57.16	58.28	22400
2007-03-22	58.35	58.44	58.21	58.35	35100
2007-03-23	58.41	58.56	58.29	58.29	20300
2007-03-26	57.98	57.98	57.59	57.84	28400
2007-03-27	57.32	57.59	57.20	57.45	37700
2007-03-28	57.19	57.42	57.05	57.22	10800
2007-03-29	57.68	57.68	57.22	57.45	1300
2007-03-30	57.19	57.50	56.80	56.80	6200
2007-04-02	56.27	56.70	56.21	56.47	14500
2007-04-03	56.65	57.08	56.65	56.85	5700
2007-04-04	57.20	57.49	57.20	57.49	11800
2007-04-05	56.92	57.35	56.92	57.16	11000
2007-04-09	57.20	57.31	57.08	57.21	13400
2007-04-10	57.39	57.51	57.29	57.51	3500
2007-04-11	57.34	57.34	56.86	56.86	2800
2007-04-12	56.72	57.08	56.59	57.04	3100
2007-04-13	56.70	56.75	56.44	56.75	4000
2007-04-16	56.95	57.37	56.95	57.34	5000
2007-04-17	56.98	57.03	56.80	57.03	6100
2007-04-18	57.17	57.17	57.13	57.17	1100
2007-04-19	56.64	56.99	56.55	56.65	8600
2007-04-20	56.97	57.01	56.88	56.94	7000
2007-04-23	56.36	56.55	56.31	56.45	4800
2007-04-24	56.24	56.42	56.14	56.42	2100
2007-04-25	56.23	56.55	56.17	56.55	7400
2007-04-26	56.20	56.24	55.93	56.22	17300
2007-04-27	55.96	55.96	55.64	55.84	9700
2007-04-30	55.84	56.12	55.56	55.56	10800
2007-05-01	55.79	55.79	55.41	55.64	7100
2007-05-02	55.65	56.01	55.65	55.88	11200
2007-05-03	55.95	56.01	55.90	56.00	12600
2007-05-04	56.27	56.30	56.16	56.24	2700
2007-05-07	56.50	56.60	56.40	56.43	5400
2007-05-08	56.28	56.37	56.02	56.15	4700
2007-05-09	56.82	56.98	56.75	56.98	2600
2007-05-10	56.16	56.19	55.78	55.92	3900
2007-05-11	56.15	56.41	56.15	56.36	800
2007-05-14	56.30	56.30	55.97	56.09	2700
2007-05-15	55.70	56.02	55.70	55.83	1800
2007-05-16	55.77	55.95	55.60	55.95	5800
2007-05-17	55.30	55.30	55.16	55.29	4200
2007-05-18	55.35	55.35	55.04	55.23	5000
2007-05-21	55.15	55.39	55.13	55.31	8900
2007-05-22	55.72	55.91	55.70	55.78	2700
2007-05-23	55.86	55.86	55.74	55.77	3000
2007-05-24	55.83	55.83	55.22	55.22	13200
2007-05-25	55.11	55.28	55.05	55.06	2400
2007-05-29	55.85	55.89	55.73	55.80	5600
2007-05-30	55.45	55.81	55.45	55.65	174900
2007-05-31	56.31	56.41	56.21	56.28	37300
2007-06-01	56.58	56.65	56.50	56.51	3000
2007-06-04	56.65	56.70	56.57	56.67	5100
2007-06-05	56.64	56.73	56.64	56.71	1400
2007-06-06	56.72	56.72	56.35	56.53	1700
2007-06-07	56.53	56.53	55.95	55.95	1300
2007-06-08	55.81	56.08	55.75	56.08	1500
2007-06-11	56.06	56.36	56.06	56.21	6300
2007-06-12	55.71	55.77	55.45	55.45	600
2007-06-13	55.44	55.74	55.43	55.74	1000
2007-06-14	55.53	55.74	55.53	55.54	5400
2007-06-15	56.26	56.27	56.13	56.21	2600
2007-06-18	56.12	56.12	55.99	56.02	11400
2007-06-19	55.74	55.88	55.65	55.78	7400
2007-06-20	55.67	55.67	55.61	55.61	200
2007-06-21	55.61	55.91	55.55	55.90	3700
2007-06-22	55.44	55.44	54.90	54.98	3600
2007-06-25	55.13	55.46	55.02	55.02	8500
2007-06-26	55.50	55.50	55.21	55.21	1100
2007-06-27	54.82	55.27	54.82	55.26	2100
2007-06-28	55.21	55.37	55.21	55.25	1900
2007-06-29	55.92	55.96	55.71	55.82	8900
2007-07-02	56.70	56.75	56.70	56.70	1100
2007-07-03	56.60	56.79	56.60	56.62	700
2007-07-05	56.26	56.33	56.15	56.33	1000
2007-07-06	56.01	56.18	55.96	56.07	4100
2007-07-09	56.36	56.36	56.17	56.22	5100
2007-07-10	56.11	56.21	56.11	56.14	2700
2007-07-11	55.86	56.16	55.86	56.16	1700
2007-07-12	55.85	56.32	55.85	56.32	2900
2007-07-13	56.49	56.64	56.40	56.64	1800
2007-07-16	56.50	56.70	56.49	56.52	20700
2007-07-17	56.27	56.40	56.23	56.23	12200
2007-07-18	55.92	56.00	55.80	56.00	13800
2007-07-19	56.23	56.24	56.05	56.24	33300
2007-07-20	56.14	56.14	55.81	55.81	3800
2007-07-23	56.25	56.27	56.02	56.13	4300
2007-07-24	56.14	56.24	55.88	56.04	29900
2007-07-25	56.01	56.01	55.54	55.77	3400
2007-07-26	55.20	55.28	54.31	54.90	18600
2007-07-27	54.75	54.92	54.31	54.56	7500
2007-07-30	55.40	55.42	55.22	55.25	8500
2007-07-31	55.19	55.34	54.95	54.98	2700
2007-08-01	54.50	54.62	54.23	54.61	27800
2007-08-02	54.39	54.56	54.31	54.56	31400
2007-08-03	54.31	54.41	53.62	53.63	23400
2007-08-06	54.53	54.54	54.29	54.54	4700
2007-08-07	54.35	54.58	54.35	54.58	200
2007-08-08	54.67	54.79	54.50	54.53	5800
2007-08-09	54.20	54.20	53.91	53.96	4400
2007-08-10	53.04	53.50	52.66	53.39	17400
2007-08-13	53.65	53.65	53.35	53.42	13600
2007-08-14	53.62	53.62	52.95	53.00	10900
2007-08-15	52.63	53.00	52.30	52.44	10700
2007-08-16	52.21	52.62	51.76	52.62	13600
2007-08-17	52.34	53.85	52.09	52.47	3400
2007-08-20	51.88	51.88	51.42	51.50	1200
2007-08-21	52.19	52.39	52.05	52.27	21100
2007-08-22	52.76	53.00	52.76	52.86	2400
2007-08-23	53.38	53.38	53.38	53.38	200
2007-08-24	53.01	53.15	53.01	53.15	700
2007-08-27	53.35	53.35	53.09	53.20	2900
2007-08-28	52.95	52.95	52.42	52.47	2100
2007-08-29	52.94	52.94	52.84	52.93	6500
2007-08-30	52.42	52.98	52.42	52.86	1600
2007-08-31	54.06	54.09	54.02	54.02	1700
2007-09-04	53.69	54.05	53.65	53.96	2900
2007-09-05	52.84	52.88	52.63	52.88	2400
2007-09-06	52.75	53.00	52.70	53.00	800
2007-09-07	52.36	52.50	52.30	52.41	4900
2007-09-10	53.19	53.28	52.40	52.66	84200
2007-09-11	52.36	52.49	52.32	52.34	12600
2007-09-12	52.19	52.49	52.19	52.44	5100
2007-09-13	52.16	52.25	51.93	52.09	5600
2007-09-14	52.28	52.28	52.20	52.25	3100
2007-09-17	52.18	52.18	51.91	51.91	3100
2007-09-18	51.67	52.48	51.59	52.43	8100
2007-09-19	53.20	53.25	53.01	53.01	1100
2007-09-20	53.05	53.21	52.70	52.86	10200
2007-09-21	52.98	53.20	52.95	53.12	5200
2007-09-24	53.34	53.34	53.18	53.18	1300
2007-09-25	53.07	53.29	53.07	53.29	5500
2007-09-26	53.86	53.86	53.65	53.84	7300
2007-09-27	54.77	54.77	54.52	54.71	7300
2007-09-28	54.84	54.86	54.74	54.76	4700
2007-10-01	54.69	55.57	54.69	55.57	2100
2007-10-02	55.38	55.38	55.00	55.36	10600
2007-10-03	55.13	55.15	55.13	55.15	2300
2007-10-04	55.23	55.23	55.04	55.15	2500
2007-10-05	55.46	55.64	55.46	55.64	700
2007-10-08	55.22	55.24	55.03	55.12	2300
2007-10-09	55.05	55.12	55.01	55.08	5900
2007-10-10	54.74	54.81	54.70	54.81	2600
2007-10-11	55.00	55.29	54.92	54.92	5800
2007-10-12	54.91	54.96	54.88	54.89	2800
2007-10-15	54.49	54.49	54.06	54.25	5300
2007-10-16	53.59	53.59	53.52	53.54	2700
2007-10-17	53.50	53.50	53.21	53.21	3900
2007-10-18	53.59	53.68	53.57	53.63	5000
2007-10-19	53.20	53.20	52.81	52.81	17300
2007-10-22	52.95	53.15	52.74	52.89	8700
2007-10-23	53.31	53.32	52.90	53.11	6700
2007-10-24	53.04	53.10	52.52	52.53	19400
2007-10-25	52.79	52.92	52.71	52.80	5800
2007-10-26	53.65	54.00	53.65	54.00	1500
2007-10-29	54.34	54.49	54.34	54.41	600
2007-10-30	54.48	54.48	54.28	54.28	3400
2007-10-31	54.48	55.01	54.48	54.80	700
2007-11-01	54.89	54.89	54.04	54.04	3500
2007-11-02	54.10	54.27	53.85	54.03	13800
2007-11-05	53.51	53.66	53.47	53.66	5100
2007-11-06	54.05	54.16	53.98	54.09	8600
2007-11-07	53.64	53.70	53.16	53.16	3400
2007-11-08	51.37	52.95	51.37	52.61	3200
2007-11-09	51.79	52.00	51.30	52.00	8300
2007-11-12	51.95	52.34	51.69	52.01	2200
2007-11-13	52.25	52.58	52.22	52.58	13000
2007-11-14	52.99	53.05	52.72	52.72	6300
2007-11-15	52.55	52.55	52.21	52.28	10500
2007-11-16	51.51	52.28	51.51	52.08	9057
2007-11-19	51.09	51.50	50.90	51.26	11300
2007-11-20	52.24	52.55	51.93	52.32	10100
2007-11-21	51.13	51.63	51.13	51.55	3800
2007-11-23	52.36	52.48	52.35	52.38	1300
2007-11-26	52.82	52.84	52.56	52.56	13200
2007-11-27	51.81	53.34	51.81	53.26	3900
2007-11-28	52.49	53.78	52.49	53.64	1695
2007-11-29	53.84	54.15	53.84	54.15	1400
2007-11-30	54.59	54.59	53.95	53.95	4200
2007-12-03	54.08	54.08	53.88	53.88	1100
2007-12-04	53.37	53.43	53.37	53.40	5800
2007-12-05	54.17	54.48	54.15	54.42	6800
2007-12-06	54.17	54.58	54.17	54.58	4300
2007-12-07	54.39	54.45	54.23	54.45	3400
2007-12-10	54.67	54.76	54.67	54.76	1000
2007-12-11	54.77	54.77	53.50	53.50	13900
2007-12-12	54.55	54.55	53.54	53.54	14800
2007-12-13	52.33	52.59	52.33	52.50	21400
2007-12-14	52.05	52.05	51.35	51.35	18600
2007-12-17	50.09	50.18	49.79	49.79	2200
2007-12-18	50.34	50.47	49.77	50.31	12700
2007-12-19	50.26	50.28	49.98	50.20	5100
2007-12-20	50.06	50.36	50.06	50.15	14300
2007-12-21	50.63	50.89	50.50	50.89	9500
2007-12-24	48.00	51.11	48.00	50.88	17600
2007-12-26	51.14	51.36	51.14	51.22	2500
2007-12-27	50.78	50.92	50.51	50.51	10000
2007-12-28	51.04	51.04	50.71	50.79	7400
2007-12-31	51.22	51.22	49.32	50.80	22200
2008-01-02	50.92	50.92	50.60	50.60	4800
2008-01-03	50.81	50.82	50.70	50.81	5100
2008-01-04	50.53	50.53	49.43	49.46	18900
2008-01-07	49.74	49.74	49.39	49.44	8000
2008-01-08	49.81	49.92	49.33	49.47	10900
2008-01-09	50.01	50.26	49.66	50.26	2600
2008-01-10	49.51	49.65	49.48	49.65	2100
2008-01-11	49.32	49.32	49.11	49.11	1500
2008-01-14	49.83	49.87	49.58	49.87	6700
2008-01-15	48.82	48.82	48.00	48.25	17600
2008-01-16	47.98	47.98	47.33	47.85	4600
2008-01-17	47.98	48.15	47.12	47.12	11000
2008-01-18	48.20	48.31	47.33	47.89	14800
2008-01-22	45.19	46.75	45.19	46.42	15800
2008-01-23	44.97	46.27	44.97	46.12	14900
2008-01-24	47.11	47.54	47.11	47.32	11000
2008-01-25	48.77	48.77	48.02	48.25	6100
2008-01-28	47.63	48.19	47.49	48.00	5400
2008-01-29	48.64	48.64	48.30	48.55	16000
2008-01-30	47.92	48.59	47.92	48.59	23800
2008-01-31	48.43	49.28	48.43	49.14	35900
2008-02-01	49.46	49.81	49.46	49.67	4800
2008-02-04	49.53	49.56	49.28	49.28	7400
2008-02-05	48.19	48.19	47.81	47.82	1700
2008-02-06	47.44	47.89	47.23	47.37	21000
2008-02-07	47.23	47.61	47.21	47.61	3000
2008-02-08	46.90	46.90	46.52	46.62	22700
2008-02-11	46.96	47.04	46.54	46.88	7700
2008-02-12	47.55	47.95	47.54	47.69	8600
2008-02-13	47.38	47.50	47.38	47.50	2000
2008-02-14	48.39	48.39	47.99	47.99	7700
2008-02-15	48.31	48.34	47.97	48.25	3800
2008-02-19	49.52	49.52	48.88	48.94	16700
2008-02-20	47.73	48.20	47.67	48.20	1600
2008-02-21	48.83	48.83	48.20	48.20	11000
2008-02-22	48.60	48.60	47.82	48.18	4800
2008-02-25	48.88	48.88	48.88	48.88	200
2008-02-26	48.75	49.83	48.75	49.76	2600
2008-02-27	49.78	49.93	49.59	49.63	3600
2008-02-28	49.22	49.37	49.11	49.13	1700
2008-02-29	49.13	49.13	49.13	49.13	100
2008-03-03	48.72	48.86	48.48	48.86	8300
2008-03-04	47.75	47.96	47.49	47.64	1700
2008-03-05	48.31	48.31	48.31	48.31	1400
2008-03-06	48.13	48.13	47.59	47.59	1700
2008-03-07	47.48	47.56	47.48	47.56	1200
2008-03-10	47.25	47.25	46.86	46.86	1100
2008-03-11	47.61	48.09	47.61	48.09	400
2008-03-12	48.35	48.44	47.94	47.94	4900
2008-03-13	47.60	48.40	47.32	48.40	12500
2008-03-14	47.49	47.55	46.76	46.76	5800
2008-03-17	46.08	46.66	46.03	46.66	28300
2008-03-18	47.32	47.59	47.30	47.43	4000
2008-03-19	47.55	47.55	46.25	46.25	1800
2008-03-20	45.98	46.27	45.88	46.27	7300
2008-03-24	48.04	48.12	47.89	47.89	3700
2008-03-25	48.42	48.54	48.42	48.48	5600
2008-03-26	48.20	48.62	48.20	48.41	20300
2008-03-27	48.86	48.96	48.67	48.79	19600
2008-03-28	48.97	48.97	48.65	48.65	700
2008-03-31	48.49	48.54	48.49	48.54	200
2008-04-01	49.15	49.55	49.08	49.43	6200
2008-04-02	49.44	49.58	49.14	49.14	6300
2008-04-03	49.80	49.80	49.62	49.64	600
2008-04-04	49.65	49.75	49.65	49.75	4100
2008-04-07	49.81	49.95	49.71	49.75	7700
2008-04-08	49.07	49.07	49.07	49.07	400
2008-04-09	48.52	48.52	48.30	48.47	4200
2008-04-10	48.56	48.58	48.56	48.58	400
2008-04-11	48.63	48.63	48.43	48.43	2100
2008-04-14	48.54	48.54	48.43	48.43	1750
2008-04-15	48.75	48.77	48.38	48.77	2603
2008-04-16	49.79	49.97	49.72	49.96	978
2008-04-17	49.55	49.55	49.33	49.33	1390
2008-04-18	49.80	50.25	49.80	50.25	825
2008-04-21	50.27	50.37	50.27	50.37	442
2008-04-22	49.68	49.68	49.68	49.68	400
2008-04-23	49.55	49.55	49.55	49.55	110
2008-04-24	49.79	49.83	49.69	49.74	1590
2008-04-25	50.31	50.31	50.20	50.20	600
2008-04-28	50.73	50.88	50.51	50.88	1920
2008-04-29	50.79	50.79	50.79	50.79	115
2008-04-30	50.60	50.72	50.60	50.72	450
2008-05-01	50.69	51.15	50.69	51.15	1265
2008-05-02	51.14	51.14	50.97	50.97	4930
2008-05-05	50.95	51.29	50.95	51.14	1960
2008-05-06	51.47	51.47	51.45	51.45	235
2008-05-07	51.48	51.69	51.48	51.69	6958
2008-05-08	51.12	51.38	51.09	51.38	5871
2008-05-09	50.41	50.49	50.40	50.49	1980
2008-05-12	50.40	50.55	50.40	50.55	3761
2008-05-13	50.86	50.86	50.69	50.69	1388
2008-05-14	51.19	51.19	51.19	51.19	2200
2008-05-15	51.85	52.11	51.85	52.11	1760
2008-05-16	52.34	52.67	52.21	52.52	1928
2008-05-19	52.66	52.76	52.66	52.75	4598
2008-05-20	52.25	52.25	52.25	52.25	100
2008-05-21	51.92	51.92	51.55	51.55	505
2008-05-22	51.88	52.13	51.88	51.99	1540
2008-05-23	51.81	51.81	51.56	51.56	1126
2008-05-27	51.60	51.60	51.57	51.57	200
2008-05-28	50.96	51.14	50.82	51.14	3335
2008-05-29	51.09	51.53	51.09	51.46	7734
2008-05-30	52.20	52.34	52.13	52.29	4912
2008-06-02	52.52	52.52	52.12	52.20	2604
2008-06-03	52.35	52.58	52.00	52.00	1930
2008-06-04	52.43	52.89	52.43	52.50	6839
2008-06-05	53.04	53.18	53.00	53.18	3540
2008-06-06	52.46	52.46	51.56	51.56	6143
2008-06-09	51.77	51.77	51.45	51.53	12490
2008-06-10	50.54	50.65	50.51	50.54	5557
2008-06-11	50.73	50.73	49.92	49.92	1600
2008-06-12	50.06	50.06	49.84	49.90	785
2008-06-13	50.17	50.17	50.05	50.05	2153
2008-06-16	50.20	50.60	50.20	50.60	789
2008-06-17	50.96	50.96	50.17	50.20	82225
2008-06-18	50.35	50.42	50.21	50.21	2600
2008-06-19	49.68	49.81	49.52	49.81	9115
2008-06-20	48.79	48.90	48.79	48.81	16815
2008-06-23	48.42	48.70	47.52	47.72	9058
2008-06-24	48.50	48.74	48.34	48.48	6350
2008-06-25	49.12	49.38	49.12	49.32	19249
2008-06-26	48.36	48.36	48.23	48.27	29282
2008-06-27	48.76	48.76	48.20	48.46	19188
2008-06-30	48.92	49.30	48.76	49.09	46331
2008-07-01	48.80	48.86	48.62	48.70	17915
2008-07-02	48.87	48.87	48.20	48.20	8202
2008-07-03	48.30	48.47	48.17	48.25	3317
2008-07-07	48.00	48.33	48.00	48.33	3455
2008-07-08	47.74	48.24	47.73	48.16	23740
2008-07-09	47.97	48.17	47.59	47.59	15394
2008-07-10	47.58	47.83	47.50	47.74	1927
2008-07-11	47.22	47.22	46.85	47.08	11340
2008-07-14	47.28	47.28	46.86	46.86	6500
2008-07-15	46.50	46.90	46.42	46.68	8382
2008-07-16	46.78	47.17	46.78	47.17	660
2008-07-17	47.54	47.65	47.27	47.27	6400
2008-07-18	47.17	47.17	47.17	47.17	255
2008-07-21	46.99	46.99	46.99	46.99	282
2008-07-22	47.20	47.20	47.16	47.16	4793
2008-07-23	47.83	47.83	47.75	47.75	611
2008-07-24	48.17	48.17	47.91	47.91	584
2008-07-25	47.59	47.67	47.59	47.67	1188
2008-07-28	47.63	47.63	47.17	47.17	667
2008-07-29	46.78	47.15	46.78	47.15	725
2008-07-30	47.59	47.72	47.34	47.65	8200
2008-07-31	47.30	47.43	47.27	47.27	826
2008-08-01	46.58	46.79	46.44	46.79	2518
2008-08-04	45.65	45.77	45.56	45.56	4175
2008-08-05	45.83	46.24	45.83	46.24	9570
2008-08-06	45.94	45.94	45.94	45.94	1639
2008-08-07	45.49	45.54	45.26	45.26	1349
2008-08-08	45.09	45.65	44.98	45.60	26695
2008-08-11	45.76	45.89	45.76	45.76	1530
2008-08-12	45.48	45.48	45.44	45.44	520
2008-08-13	45.33	45.33	45.04	45.22	2450
2008-08-14	44.95	45.16	44.95	45.04	3432
2008-08-15	44.96	44.96	44.96	44.96	105
2008-08-18	45.28	45.28	45.06	45.06	1688
2008-08-19	44.39	44.51	44.37	44.51	1389
2008-08-20	44.55	44.55	44.41	44.41	1250
2008-08-21	44.99	44.99	43.91	44.85	5128
2008-08-22	44.64	44.67	44.64	44.67	800
2008-08-25	44.77	44.77	44.19	44.19	3096
2008-08-26	44.19	44.19	44.19	44.19	0
2008-08-27	44.58	44.72	44.58	44.72	322
2008-08-28	45.04	45.04	45.00	45.00	500
2008-08-29	45.51	45.66	45.40	45.40	2467
2008-09-02	45.01	45.01	44.84	44.92	1550
2008-09-03	44.65	44.92	44.65	44.92	6307
2008-09-04	44.38	44.38	43.81	43.82	2504
2008-09-05	43.50	43.65	43.50	43.65	1215
2008-09-08	44.64	46.51	44.20	44.40	2360
2008-09-09	44.00	44.44	43.63	43.63	1328
2008-09-10	44.04	44.04	43.91	43.91	2051
2008-09-11	43.47	43.79	43.47	43.79	600
2008-09-12	43.76	43.83	43.76	43.83	1450
2008-09-15	42.27	42.86	42.27	42.86	1171
2008-09-16	42.21	42.67	42.00	42.00	14850
2008-09-17	42.00	42.00	42.00	42.00	0
2008-09-18	42.07	42.90	42.06	42.90	2551
2008-09-19	44.53	44.55	44.03	44.14	6950
2008-09-22	43.78	43.78	43.41	43.41	905
2008-09-23	42.25	42.74	42.25	42.74	2100
2008-09-24	43.54	43.54	43.20	43.20	5300
2008-09-25	43.43	44.09	43.43	44.08	4996
2008-09-26	43.56	43.65	43.39	43.64	2734
2008-09-29	42.17	42.17	40.38	40.38	4776
2008-09-30	41.98	42.35	41.95	42.35	2340
2008-10-01	41.77	42.15	41.77	42.15	1630
2008-10-02	40.50	40.64	40.50	40.64	317
2008-10-03	40.61	41.21	40.21	40.30	2076
2008-10-06	38.35	38.66	37.40	38.57	3442
2008-10-07	38.66	38.66	37.32	37.32	8502
2008-10-08	36.74	36.84	35.80	36.25	5398
2008-10-09	35.92	35.92	34.37	34.37	3301
2008-10-10	31.22	31.87	30.26	31.32	2574
2008-10-13	34.04	35.11	34.04	35.00	6148
2008-10-14	37.16	37.16	35.79	35.79	220
2008-10-15	35.61	35.68	33.69	33.69	4115
2008-10-16	34.66	34.66	33.23	34.28	2656
2008-10-17	34.84	36.19	34.84	36.19	5100
2008-10-20	36.25	37.28	36.25	36.81	693
2008-10-21	36.70	37.17	36.27	37.17	9799
2008-10-22	35.55	35.55	34.04	34.04	1139
2008-10-23	34.93	35.94	34.14	34.69	11834
2008-10-24	34.05	34.45	33.81	34.18	6886
2008-10-27	32.94	33.36	32.65	32.65	7987
2008-10-28	34.53	35.81	34.51	35.81	3300
2008-10-29	35.63	35.99	35.63	35.99	300
2008-10-30	37.49	37.49	36.62	36.78	2088
2008-10-31	35.86	36.99	35.86	36.97	1230
2008-11-03	36.67	37.53	36.67	37.53	20053
2008-11-04	38.74	39.40	38.56	39.03	141120
2008-11-05	39.11	39.49	39.10	39.28	150812
2008-11-06	37.60	37.66	35.63	35.91	130298
2008-11-07	36.58	37.15	36.55	37.15	137203
2008-11-10	37.74	37.93	37.04	37.64	19010
2008-11-11	36.46	36.46	35.59	35.74	7876
2008-11-12	36.16	36.16	35.08	35.49	1571
2008-11-13	35.81	36.25	35.75	36.25	3393
2008-11-14	36.42	36.67	35.89	36.15	6841
2008-11-17	35.54	36.13	35.24	35.97	12574
2008-11-18	35.05	35.44	34.84	35.24	2937
2008-11-19	33.86	33.86	33.86	33.86	500
2008-11-20	33.05	33.80	32.37	32.43	3328
2008-11-21	34.06	34.39	33.00	34.35	9182
2008-11-24	35.30	37.16	35.30	36.91	6752
2008-11-25	36.52	36.57	34.98	35.47	19696
2008-11-26	34.96	36.28	34.88	36.20	6227
2008-11-28	35.52	35.52	35.52	35.52	100
2008-12-01	35.10	35.10	32.99	32.99	148565
2008-12-02	35.00	35.49	34.52	35.43	111532
2008-12-03	34.78	36.46	34.78	36.06	120925
2008-12-04	35.31	35.67	34.36	34.63	113075
2008-12-05	34.70	35.33	34.31	35.33	105552
2008-12-08	36.44	37.38	36.44	37.38	10847
2008-12-09	36.41	37.40	35.46	36.93	12609
2008-12-10	37.35	37.57	36.86	37.24	11125
2008-12-11	37.86	38.00	37.42	37.42	4239
2008-12-12	37.72	38.47	37.61	38.47	7712
2008-12-15	38.41	38.41	37.74	37.89	2434
2008-12-16	38.15	39.50	38.15	39.50	7945
2008-12-17	39.49	40.17	39.31	40.12	23847
2008-12-18	39.34	39.34	38.42	38.73	4801
2008-12-19	38.51	38.71	38.14	38.25	15318
2008-12-22	36.22	36.48	35.10	35.10	22871
2008-12-23	37.10	37.16	36.13	36.38	15611
2008-12-24	37.48	37.48	36.73	36.89	15268
2008-12-26	37.62	37.62	37.30	37.57	7059
2008-12-29	37.79	38.09	37.65	38.04	8528
2008-12-30	38.53	38.90	38.53	38.73	13122
2008-12-31	39.21	39.39	39.20	39.39	2097
2009-01-02	39.73	39.77	39.73	39.77	653
2009-01-05	39.00	39.02	38.49	38.94	2838
2009-01-06	38.36	38.51	38.12	38.13	3934
2009-01-07	37.83	37.83	37.31	37.52	23486
2009-01-08	38.07	38.07	37.70	37.94	2579
2009-01-09	37.96	38.00	37.81	37.81	713
2009-01-12	37.34	37.72	37.09	37.13	2083
2009-01-13	36.57	36.57	36.57	36.57	100
2009-01-14	36.15	36.15	35.33	35.33	10550
2009-01-15	35.94	35.94	35.13	35.88	3090
2009-01-16	36.37	36.45	36.36	36.45	2767
2009-01-20	35.90	35.90	34.44	34.44	65890
2009-01-21	35.55	36.16	35.55	36.16	731
2009-01-22	35.41	35.41	35.41	35.41	120
2009-01-23	34.72	34.92	34.46	34.92	3500
2009-01-26	35.48	35.54	35.30	35.30	5339
2009-01-27	36.50	36.54	36.28	36.28	6278
2009-01-28	36.89	36.89	36.89	36.89	601
2009-01-29	36.03	36.03	35.71	35.73	3250
2009-01-30	35.65	35.65	35.06	35.06	2400
2009-02-02	34.51	34.97	34.51	34.97	13804
2009-02-03	34.83	35.71	34.83	35.71	6991
2009-02-04	35.79	35.95	35.29	35.29	2204
2009-02-05	35.28	35.33	35.28	35.33	300
2009-02-06	35.63	35.63	35.63	35.63	1100
2009-02-09	35.28	35.42	35.28	35.42	300
2009-02-10	34.06	34.06	34.06	34.06	105
2009-02-11	34.53	34.53	34.38	34.38	200
2009-02-12	33.77	33.77	33.46	33.47	1788
2009-02-13	33.70	33.70	33.70	33.70	134
2009-02-17	32.63	32.76	32.31	32.50	4961
2009-02-18	32.76	32.90	32.57	32.64	4525
2009-02-19	32.83	32.83	32.35	32.67	7150
2009-02-20	31.93	32.07	31.49	32.07	4979
2009-02-23	31.72	31.80	30.83	30.85	10282
2009-02-24	31.14	31.67	30.96	31.67	7236
2009-02-25	30.76	31.32	30.61	31.04	11731
2009-02-26	31.27	31.32	30.27	30.27	3372
2009-02-27	30.27	30.27	30.27	30.27	0
2009-03-02	30.25	30.47	29.68	29.68	11618
2009-03-03	29.69	29.80	28.57	29.56	3504
2009-03-04	30.13	30.37	30.13	30.37	990
2009-03-05	30.23	30.24	29.54	29.54	4668
2009-03-06	29.89	29.91	29.28	29.60	674
2009-03-09	29.01	29.01	28.71	28.76	7641
2009-03-10	29.57	30.38	29.57	30.04	2938
2009-03-11	29.88	30.17	29.01	30.17	16184
2009-03-12	29.10	29.96	29.10	29.96	54012
2009-03-13	30.01	30.12	30.01	30.12	897
2009-03-16	30.64	31.12	30.61	30.62	2478
2009-03-17	30.86	31.36	30.86	31.36	2645
2009-03-18	31.19	32.22	31.10	31.98	13019
2009-03-19	32.26	32.31	32.26	32.31	1062
2009-03-20	31.82	31.82	31.50	31.55	3818
2009-03-23	32.55	33.38	32.55	33.38	17912
2009-03-24	32.66	32.95	32.66	32.66	3581
2009-03-25	33.53	34.12	33.27	33.95	20726
2009-03-26	34.16	34.21	34.09	34.18	7279
2009-03-27	33.89	34.00	33.69	33.86	6100
2009-03-30	32.86	32.94	32.65	32.94	2350
2009-03-31	32.73	32.88	32.67	32.78	4502
2009-04-01	32.99	33.53	32.99	33.53	6100
2009-04-02	34.26	34.83	34.26	34.83	818
2009-04-03	34.30	34.30	33.97	33.97	2698
2009-04-06	33.29	33.29	32.92	33.10	4177
2009-04-07	33.54	33.54	33.12	33.13	1450
2009-04-08	33.44	33.93	33.44	33.79	1401
2009-04-09	34.57	34.57	34.38	34.52	4048
2009-04-13	35.55	35.55	34.24	34.46	1198
2009-04-14	34.28	34.47	34.28	34.32	3045
2009-04-15	34.14	34.41	34.14	34.40	1421
2009-04-16	34.30	34.65	34.30	34.60	3346
2009-04-17	34.75	34.83	34.75	34.82	3753
2009-04-20	34.23	34.23	34.15	34.15	800
2009-04-21	34.13	34.13	34.13	34.13	560
2009-04-22	34.82	35.00	34.76	34.76	2104
2009-04-23	34.54	34.79	34.54	34.79	634
2009-04-24	35.13	35.42	35.13	35.28	4895
2009-04-27	35.09	35.15	35.09	35.15	2200
2009-04-28	34.50	34.50	34.50	34.50	8551
2009-04-29	35.01	35.01	35.01	35.01	100
2009-04-30	34.46	34.66	34.46	34.66	1531
2009-05-01	34.49	34.81	34.35	34.81	1255
2009-05-04	35.33	35.64	35.33	35.64	2917
2009-05-05	35.47	35.47	35.47	35.47	100
2009-05-06	36.02	36.50	35.99	36.50	3303
2009-05-07	36.04	36.04	35.28	35.39	5106
2009-05-08	36.25	36.26	36.25	36.25	1134
2009-05-11	36.36	36.36	36.23	36.32	3613
2009-05-12	36.43	36.74	36.41	36.67	962
2009-05-13	35.83	36.08	35.83	35.99	1125
2009-05-14	35.99	35.99	35.99	35.99	0
2009-05-15	36.65	36.65	36.65	36.65	1000
2009-05-18	36.52	36.89	36.52	36.85	5118
2009-05-19	36.95	36.95	36.85	36.85	364
2009-05-20	37.28	37.85	37.27	37.61	18913
2009-05-21	37.61	37.61	37.61	37.61	0
2009-05-22	37.16	37.16	36.90	36.90	896
2009-05-26	37.91	38.02	37.87	38.02	821
2009-05-27	37.39	37.39	37.16	37.16	1923
2009-05-28	37.26	37.26	37.26	37.26	1700
2009-05-29	37.45	37.63	37.45	37.60	767
2009-06-01	38.18	38.19	38.12	38.12	1721
2009-06-02	38.31	38.44	38.20	38.35	1468
2009-06-03	37.34	37.34	37.34	37.34	100
2009-06-04	37.67	38.05	37.67	38.05	1515
2009-06-05	38.05	38.05	38.05	38.05	0
2009-06-08	37.10	37.56	37.10	37.56	869
2009-06-09	37.56	37.56	37.56	37.56	0
2009-06-10	37.57	37.65	37.52	37.65	626
2009-06-11	38.29	38.44	38.29	38.44	600
2009-06-12	38.02	38.10	38.02	38.05	712
2009-06-15	37.68	37.68	37.68	37.68	625
2009-06-16	37.54	37.54	37.25	37.25	721
2009-06-17	37.97	38.06	37.60	37.78	1232
2009-06-18	37.98	38.25	37.98	38.00	2987
2009-06-19	38.19	38.45	37.94	38.41	169604
2009-06-22	37.23	37.43	37.22	37.35	1173856
2009-06-23	37.92	38.35	37.88	38.29	33500
2009-06-24	39.10	39.43	38.13	38.53	26136
2009-06-25	38.12	38.17	37.75	38.08	18498
2009-06-26	38.39	39.00	38.39	38.92	32758
2009-06-29	38.45	38.77	38.45	38.71	3555
2009-06-30	38.19	38.20	37.85	38.16	14924
2009-07-01	38.20	38.78	38.20	38.75	316123
2009-07-02	37.74	37.74	37.44	37.44	250899
2009-07-06	37.68	38.21	37.68	37.88	5104
2009-07-07	37.85	37.85	37.85	37.85	3413
2009-07-08	37.36	37.83	37.31	37.60	89949
2009-07-09	37.57	37.86	37.57	37.61	4403
2009-07-10	37.45	37.63	37.15	37.15	15445
2009-07-13	37.30	37.35	37.30	37.35	15500
2009-07-14	37.35	37.35	37.11	37.29	4402
2009-07-15	37.20	37.32	37.20	37.32	3600
2009-07-16	37.31	37.56	36.96	37.56	2919
2009-07-17	37.46	37.46	37.25	37.30	2482
2009-07-20	37.96	38.09	37.65	37.98	8349
2009-07-21	38.44	38.48	38.21	38.31	1573
2009-07-22	38.50	38.80	38.44	38.49	3777
2009-07-23	38.33	38.73	38.33	38.73	1880
2009-07-24	38.75	39.07	38.74	38.78	1076
2009-07-27	38.58	38.96	38.36	38.61	7838
2009-07-28	38.67	38.67	38.65	38.65	288
2009-07-29	38.63	38.71	38.56	38.71	254266
2009-07-30	39.38	39.56	39.31	39.33	253363
2009-07-31	39.30	39.90	39.30	39.70	3179
2009-08-03	39.98	40.03	39.98	39.99	4225
2009-08-04	39.87	39.99	39.87	39.97	950
2009-08-05	39.63	39.74	39.42	39.74	1181
2009-08-06	39.68	39.72	39.59	39.72	710
2009-08-07	39.84	39.86	39.84	39.86	200
2009-08-10	39.58	39.67	39.42	39.42	2456
2009-08-11	39.73	39.80	39.68	39.80	3893
2009-08-12	39.92	39.99	39.71	39.99	7466
2009-08-13	40.11	40.31	39.87	40.02	19496
2009-08-14	40.38	40.38	39.88	40.00	7187
2009-08-17	39.37	39.44	39.25	39.25	592
2009-08-18	39.40	39.69	39.40	39.69	3035
2009-08-19	40.08	40.08	39.86	39.86	1274
2009-08-20	40.16	40.47	40.13	40.24	3700
2009-08-21	40.43	41.00	40.43	40.68	51608
2009-08-24	40.77	40.77	40.58	40.58	4033
2009-08-25	41.16	41.20	41.12	41.12	850
2009-08-26	40.81	40.87	40.81	40.83	847
2009-08-27	40.85	41.35	40.84	41.35	750
2009-08-28	41.28	41.28	41.10	41.10	624
2009-08-31	40.79	41.02	40.79	41.02	1804
2009-09-01	40.41	40.41	40.30	40.41	5536
2009-09-02	40.59	40.81	40.55	40.63	4015
2009-09-03	40.56	40.65	40.22	40.39	3531
2009-09-04	40.44	40.44	40.42	40.42	812
2009-09-08	40.85	40.85	40.78	40.78	1120
2009-09-09	40.81	41.21	40.81	41.21	937
2009-09-10	41.25	41.66	41.25	41.46	2785
2009-09-11	41.83	42.01	41.62	41.63	271603
2009-09-14	41.30	41.44	41.23	41.43	2000
2009-09-15	41.23	43.14	41.13	41.59	44500
2009-09-16	41.33	41.73	41.32	41.49	727
2009-09-17	41.30	42.46	41.14	41.22	6598
2009-09-18	41.22	41.22	41.22	41.22	0
2009-09-21	40.93	41.16	40.31	40.79	11044
2009-09-22	41.45	41.61	41.45	41.48	945
2009-09-23	41.29	41.59	41.28	41.59	549
2009-09-24	41.39	41.39	41.06	41.06	6601
2009-09-25	40.92	41.26	40.70	40.70	3033
2009-09-28	40.74	41.44	40.74	41.14	11830
2009-09-29	40.64	40.64	40.27	40.27	1000
2009-09-30	40.56	40.64	40.56	40.60	2073
2009-10-01	40.13	40.51	39.70	39.70	7672
2009-10-02	39.33	39.65	39.11	39.31	2525
2009-10-05	39.47	39.53	39.20	39.35	135161
2009-10-06	39.82	39.82	39.61	39.61	1913
2009-10-07	39.74	39.74	39.67	39.67	2310
2009-10-08	40.00	40.37	40.00	40.15	1154
2009-10-09	40.06	40.06	40.05	40.05	560
2009-10-12	40.50	40.50	40.20	40.20	990
2009-10-13	40.04	40.04	39.83	39.85	1344
2009-10-14	40.37	40.49	40.25	40.49	7619
2009-10-15	40.10	40.33	40.10	40.29	1486
2009-10-16	39.40	39.43	39.40	39.43	715
2009-10-19	40.01	40.27	40.00	40.22	1860
2009-10-20	40.15	40.18	39.78	39.78	2050
2009-10-21	40.09	40.09	40.04	40.04	527
2009-10-22	39.62	39.91	39.62	39.74	3368
2009-10-23	39.37	39.41	38.83	39.05	2470
2009-10-26	39.16	39.53	38.84	38.84	3725
2009-10-27	38.87	38.88	38.84	38.84	1277
2009-10-28	38.47	38.47	38.39	38.39	317
2009-10-29	38.93	38.93	38.88	38.88	504
2009-10-30	38.75	38.95	38.30	38.56	7400
2009-11-02	38.94	39.02	38.67	38.67	1533
2009-11-03	38.40	38.79	38.40	38.79	648
2009-11-04	38.79	38.79	38.79	38.79	0
2009-11-05	38.84	39.09	38.84	38.98	2700
2009-11-06	38.60	38.96	38.60	38.63	2175
2009-11-09	39.10	39.25	39.00	39.25	1152
2009-11-10	38.93	38.93	38.70	38.70	625
2009-11-11	38.92	38.92	38.92	38.92	305
2009-11-12	38.15	38.30	37.92	38.00	28779
2009-11-13	38.24	38.60	38.24	38.59	2375
2009-11-16	38.70	39.04	38.70	39.04	1650
2009-11-17	38.59	38.76	38.25	38.76	3503
2009-11-18	38.50	38.50	38.22	38.22	655
2009-11-19	37.61	37.61	37.24	37.35	620
2009-11-20	37.51	37.74	37.51	37.57	441
2009-11-23	38.10	38.11	37.86	38.07	961
2009-11-24	37.84	37.84	37.40	37.40	998
2009-11-25	38.22	38.22	38.22	38.22	100
2009-11-27	37.97	38.17	37.75	37.97	5729
2009-11-30	38.42	38.69	38.42	38.66	4258
2009-12-01	39.36	39.84	39.36	39.78	2439
2009-12-02	39.78	39.78	39.66	39.66	2150
2009-12-03	40.11	40.49	40.11	40.33	5803
2009-12-04	40.50	40.61	40.50	40.61	2928
2009-12-07	39.85	40.15	39.75	39.78	3991
2009-12-08	40.43	40.43	40.06	40.10	5392
2009-12-09	40.10	40.10	40.10	40.10	0
2009-12-10	40.07	40.07	40.07	40.07	275
2009-12-11	39.97	39.97	39.93	39.93	1043
2009-12-14	40.41	40.41	40.00	40.00	725
2009-12-15	39.71	39.80	39.70	39.80	1080
2009-12-16	40.29	40.51	40.26	40.26	19794
2009-12-17	39.90	39.95	39.73	39.73	14576
2009-12-18	39.75	39.86	39.70	39.78	1275
2009-12-21	39.65	39.65	39.50	39.50	425
2009-12-22	39.43	39.60	39.27	39.60	12585
2009-12-23	39.60	39.75	39.58	39.75	10300
2009-12-24	39.75	39.75	39.75	39.75	0
2009-12-28	40.08	40.18	39.95	39.99	4455
2009-12-29	40.16	40.21	40.06	40.14	3408
2009-12-30	39.56	39.73	39.50	39.73	2975
2009-12-31	39.60	39.64	39.33	39.33	1819
2010-01-04	40.17	40.20	39.90	40.19	2388
2010-01-05	40.64	40.68	40.53	40.54	2123
2010-01-06	40.63	40.74	40.59	40.67	16852
2010-01-07	40.41	40.46	40.17	40.43	117671
2010-01-08	40.59	40.88	40.58	40.84	17481
2010-01-11	41.13	41.30	40.82	41.30	26124
2010-01-12	41.63	41.86	41.46	41.57	29999
2010-01-13	41.56	42.10	41.55	41.84	49794
2010-01-14	42.04	42.46	42.04	42.37	18960
2010-01-15	42.19	42.31	42.07	42.25	5065
2010-01-19	42.43	42.46	42.13	42.31	4143
2010-01-20	41.19	41.38	41.01	41.29	12507
2010-01-21	41.67	41.67	41.29	41.51	9175
2010-01-22	41.58	41.74	41.12	41.12	11605
2010-01-25	41.61	41.68	41.29	41.46	51303
2010-01-26	41.00	41.42	41.00	41.16	10342
2010-01-27	40.75	40.79	40.51	40.59	15976
2010-01-28	40.80	40.86	40.20	40.52	31494
2010-01-29	40.16	40.49	39.92	39.92	103373
2010-02-01	40.26	40.56	40.22	40.30	41176
2010-02-02	41.06	41.22	41.06	41.21	7755
2010-02-03	40.90	41.08	40.80	40.99	2492
2010-02-04	40.38	40.45	39.76	40.03	27866
2010-02-05	39.90	40.22	39.68	40.10	17251
2010-02-08	40.18	40.31	39.89	39.92	27465
2010-02-09	40.27	40.51	40.02	40.33	45885
2010-02-10	40.12	40.15	39.86	39.95	18746
2010-02-11	39.93	40.31	39.79	40.21	15291
2010-02-12	39.90	40.03	39.81	39.90	8582
2010-02-16	39.89	40.41	39.83	40.27	14865
2010-02-17	40.35	40.53	40.30	40.39	13720
2010-02-18	40.42	40.48	40.20	40.42	20819
2010-02-19	39.78	39.98	39.60	39.94	10119
2010-02-22	40.22	40.29	40.06	40.12	16817
2010-02-23	40.12	40.15	39.86	40.05	7465
2010-02-24	40.12	40.39	40.12	40.30	6886
2010-02-25	40.08	40.15	39.87	40.05	9048
2010-02-26	40.30	40.62	40.30	40.62	5872
2010-03-01	41.00	41.02	40.84	41.02	5364
2010-03-02	41.28	41.55	41.15	41.28	28182
2010-03-03	41.43	41.63	41.36	41.43	21211
2010-03-04	41.00	41.28	40.74	41.10	12289
2010-03-05	41.19	41.44	41.11	41.44	10412
2010-03-08	41.63	41.69	41.47	41.62	8024
2010-03-09	41.33	41.66	41.33	41.46	18480
2010-03-10	41.25	41.39	41.10	41.18	37558
2010-03-11	41.40	41.50	41.28	41.35	8476
2010-03-12	41.69	41.86	41.55	41.79	13573
2010-03-15	41.61	41.76	41.46	41.76	12643
2010-03-16	41.86	42.15	41.75	42.15	5109
2010-03-17	41.78	42.31	41.78	42.19	3722
2010-03-18	42.13	42.17	41.92	42.14	5822
2010-03-19	42.08	42.08	41.76	42.00	4927
2010-03-22	41.69	42.20	41.69	42.17	6769
2010-03-23	42.11	42.37	42.11	42.37	4681
2010-03-24	41.69	41.75	41.55	41.72	2918
2010-03-25	41.73	41.90	41.33	41.36	19233
2010-03-26	42.07	42.15	41.88	41.94	6034
2010-03-29	42.40	43.11	42.19	42.41	14628
2010-03-30	42.68	42.85	42.55	42.74	22831
2010-03-31	42.55	42.55	42.06	42.24	19996
2010-04-01	42.64	42.82	42.52	42.74	11670
2010-04-05	42.63	42.90	42.63	42.76	52385
2010-04-06	42.91	42.99	42.65	42.85	14587
2010-04-07	42.59	42.74	42.35	42.55	43394
2010-04-08	42.27	42.64	42.16	42.56	35327
2010-04-09	42.71	42.72	42.58	42.66	30059
2010-04-12	42.61	42.78	42.61	42.76	29565
2010-04-13	42.47	42.78	42.25	42.42	53577
2010-04-14	42.70	42.99	42.63	42.88	159621
2010-04-15	42.98	43.06	42.74	42.76	362811
2010-04-16	42.48	42.48	41.45	41.82	77837
2010-04-19	41.83	41.92	41.02	41.86	46102
2010-04-20	41.85	42.16	41.73	42.08	70039
2010-04-21	42.15	42.53	41.87	42.08	50159
2010-04-22	41.61	41.88	41.26	41.88	87866
2010-04-23	41.77	42.42	41.77	42.41	21361
2010-04-26	42.78	42.78	42.62	42.66	9284
2010-04-27	42.21	42.36	41.37	41.46	46749
2010-04-28	41.64	41.80	41.49	41.62	36990
2010-04-29	41.90	42.19	41.87	42.15	30497
2010-04-30	42.24	42.24	41.70	41.77	29359
2010-05-03	41.96	42.36	41.96	42.23	20861
2010-05-04	41.48	41.48	40.76	40.83	47467
2010-05-05	40.48	40.83	40.20	40.65	14738
2010-05-06	40.25	40.55	36.20	39.20	59889
2010-05-07	39.79	39.95	38.86	39.15	14066
2010-05-10	40.15	41.22	40.15	40.87	17618
2010-05-11	39.96	40.53	39.96	40.27	4235
2010-05-12	40.43	40.59	40.31	40.44	21179
2010-05-13	40.59	40.59	39.79	39.87	23446
2010-05-14	39.53	39.53	38.86	39.29	14280
2010-05-17	39.56	39.65	38.98	39.65	18203
2010-05-18	39.61	39.64	38.79	38.94	9665
2010-05-19	38.71	38.90	38.29	38.81	8004
2010-05-20	37.75	37.80	37.25	37.40	86318
2010-05-21	36.66	37.69	36.40	37.28	17276
2010-05-24	37.58	37.75	37.36	37.36	14781
2010-05-25	36.11	37.09	36.11	37.08	56821
2010-05-26	36.84	37.14	36.37	36.48	32459
2010-05-27	37.45	37.78	37.34	37.71	13755
2010-05-28	37.87	37.87	37.17	37.50	8083
2010-06-01	37.28	37.80	37.28	37.75	2617
2010-06-02	37.41	37.87	37.39	37.84	23217
2010-06-03	38.23	38.29	37.83	37.98	23943
2010-06-04	37.34	37.42	36.79	36.81	44181
2010-06-07	36.66	36.93	36.29	36.29	42627
2010-06-08	36.52	36.53	36.12	36.41	22031
2010-06-09	36.75	36.97	36.36	36.49	39366
2010-06-10	37.03	37.26	36.82	37.22	7129
2010-06-11	37.11	37.24	36.95	37.11	201618
2010-06-14	37.55	37.64	37.38	37.42	30679
2010-06-15	37.61	38.00	37.50	38.00	17933
2010-06-16	37.87	38.03	37.74	38.03	25478
2010-06-17	37.94	37.96	37.59	37.75	218156
2010-06-18	37.58	37.81	37.58	37.77	22988
2010-06-21	38.35	38.42	38.00	38.11	7301
2010-06-22	37.97	37.99	37.44	37.51	26259
2010-06-23	37.39	37.40	37.09	37.40	12751
2010-06-24	37.05	37.11	36.72	36.88	19094
2010-06-25	37.10	37.29	36.91	37.12	21288
2010-06-28	36.75	36.95	36.62	36.62	47234
2010-06-29	36.10	36.16	35.39	35.57	76420
2010-06-30	35.75	35.91	35.61	35.64	18482
2010-07-01	35.55	35.58	34.88	35.46	75172
2010-07-02	35.71	35.85	35.40	35.74	44824
2010-07-06	36.58	37.05	36.15	36.29	37974
2010-07-07	36.30	37.03	36.30	36.98	11795
2010-07-08	37.14	37.19	36.73	37.19	49986
2010-07-09	36.87	37.09	36.87	37.03	2846
2010-07-12	36.78	36.86	36.70	36.80	17626
2010-07-13	36.67	37.11	36.67	37.02	31625
2010-07-14	37.04	37.09	36.92	37.09	9665
2010-07-15	36.52	36.66	36.15	36.31	88255
2010-07-16	35.90	35.91	35.31	35.39	24668
2010-07-19	35.57	35.60	35.29	35.49	26879
2010-07-20	35.23	35.98	35.23	35.93	176527
2010-07-21	35.70	35.86	35.31	35.34	47474
2010-07-22	35.88	36.31	35.88	36.12	30911
2010-07-23	35.97	36.38	35.97	36.28	5624
2010-07-26	36.13	36.28	36.05	36.19	295349
2010-07-27	36.44	36.63	36.41	36.62	12201
2010-07-28	36.77	36.93	36.62	36.62	33311
2010-07-29	36.89	37.00	36.35	36.59	28554
2010-07-30	36.10	36.28	35.89	36.25	39434
2010-08-02	36.46	36.89	36.42	36.89	8030
2010-08-03	36.47	36.58	36.24	36.24	130481
2010-08-04	36.33	36.68	36.27	36.68	48588
2010-08-05	36.30	36.51	36.25	36.51	422830
2010-08-06	36.60	36.66	36.14	36.55	46105
2010-08-09	36.64	37.03	36.60	37.03	22356
2010-08-10	36.68	36.72	36.29	36.49	33287
2010-08-11	35.64	35.64	35.16	35.41	13185
2010-08-12	35.23	35.66	35.20	35.66	9115
2010-08-13	35.82	35.82	35.43	35.78	5889
2010-08-16	35.61	35.75	35.44	35.54	40381
2010-08-17	35.92	36.23	35.91	35.96	24236
2010-08-18	35.88	36.23	35.88	36.20	3196
2010-08-19	35.92	36.11	35.53	35.83	11962
2010-08-20	35.65	35.69	35.40	35.68	6289
2010-08-23	35.44	35.71	35.34	35.35	39715
2010-08-24	34.94	35.09	34.53	34.73	82281
2010-08-25	34.81	35.15	34.45	35.15	169974
2010-08-26	35.00	35.16	34.85	35.02	18489
2010-08-27	35.35	35.66	35.25	35.50	7098
2010-08-30	35.68	35.68	35.34	35.34	16074
2010-08-31	34.95	34.97	34.66	34.73	47327
2010-09-01	35.24	35.92	35.00	35.84	59826
2010-09-02	35.66	35.66	35.33	35.48	15198
2010-09-03	35.92	36.21	35.70	35.72	42517
2010-09-07	35.88	35.91	35.49	35.49	23390
2010-09-08	35.77	35.97	35.67	35.67	34894
2010-09-09	35.75	35.98	35.75	35.95	17883
2010-09-10	36.15	36.19	36.07	36.14	3226
2010-09-13	36.22	36.30	36.07	36.30	91481
2010-09-14	35.94	36.09	35.77	36.05	43765
2010-09-15	36.72	36.99	36.46	36.99	137441
2010-09-16	36.48	36.55	35.95	36.55	13866
2010-09-17	36.46	36.51	36.33	36.46	122164
2010-09-20	36.34	36.93	36.34	36.88	5320
2010-09-21	36.47	36.68	36.35	36.35	52885
2010-09-22	36.33	36.34	36.12	36.21	9957
2010-09-23	35.84	36.09	35.84	35.85	8956
2010-09-24	36.05	36.52	36.05	36.35	3842
2010-09-27	36.35	36.50	36.26	36.46	18217
2010-09-28	36.30	36.41	36.16	36.38	10989
2010-09-29	36.34	36.56	36.34	36.41	26215
2010-09-30	36.26	36.26	35.74	36.02	10742
2010-10-01	36.07	36.07	35.76	35.83	28861
2010-10-04	35.54	35.55	35.10	35.18	17674
2010-10-05	35.73	36.40	35.73	36.25	11803
2010-10-06	36.08	36.36	36.08	36.20	11459
2010-10-07	36.50	36.50	36.13	36.27	19670
2010-10-08	36.10	36.36	35.96	36.36	16232
2010-10-11	36.36	36.40	36.19	36.37	20132
2010-10-12	35.80	35.84	35.57	35.84	13120
2010-10-13	35.80	36.06	35.68	35.80	10583
2010-10-14	35.94	35.94	35.71	35.73	10856
2010-10-15	35.69	35.80	35.47	35.61	20172
2010-10-18	35.80	36.00	35.78	35.96	16475
2010-10-19	35.76	35.87	35.42	35.59	70385
2010-10-20	35.57	35.83	35.43	35.68	123474
2010-10-21	35.55	35.56	35.23	35.30	5099
2010-10-22	35.39	35.60	35.37	35.58	7713
2010-10-25	35.41	35.42	35.12	35.19	57762
2010-10-26	35.19	35.35	35.05	35.35	45613
2010-10-27	35.18	35.18	34.79	35.08	21220
2010-10-28	34.88	34.99	34.76	34.97	20316
2010-10-29	34.68	34.96	34.68	34.83	34140
2010-11-01	34.76	34.76	34.37	34.55	21863
2010-11-02	34.89	34.89	34.69	34.77	68101
2010-11-03	34.83	35.14	34.82	35.10	21529
2010-11-04	35.24	35.66	35.24	35.65	66465
2010-11-05	35.95	36.16	35.94	36.15	16715
2010-11-08	36.10	36.12	35.93	36.12	16520
2010-11-09	36.21	36.34	36.13	36.14	50798
2010-11-10	36.70	36.97	36.42	36.73	18355
2010-11-11	36.49	36.61	36.43	36.56	24614
2010-11-12	36.44	36.44	36.16	36.43	22119
2010-11-15	36.67	36.70	36.54	36.61	4037
2010-11-16	36.19	36.35	35.90	35.91	8526
2010-11-17	36.25	36.47	36.25	36.37	5274
2010-11-18	37.29	37.51	37.20	37.38	16582
2010-11-19	37.30	37.46	37.12	37.46	4581
2010-11-22	37.30	37.30	36.99	37.27	321806
2010-11-23	36.60	36.62	36.26	36.62	30910
2010-11-24	36.94	37.25	36.93	37.22	16167
2010-11-26	37.01	37.04	36.98	36.99	7362
2010-11-29	36.79	37.17	36.78	37.12	8852
2010-11-30	36.48	36.76	36.48	36.66	2837
2010-12-01	37.17	37.55	37.17	37.50	33782
2010-12-02	37.48	37.70	37.48	37.70	9214
2010-12-03	37.12	37.36	37.12	37.32	9636
2010-12-06	37.30	37.68	37.30	37.60	43780
2010-12-07	37.75	37.75	37.53	37.57	57925
2010-12-08	37.98	37.98	37.84	37.90	15152
2010-12-09	38.22	38.22	37.74	37.85	37754
2010-12-10	37.96	38.07	37.84	37.90	71042
2010-12-13	38.19	38.37	38.15	38.15	20873
2010-12-14	38.23	38.65	38.23	38.48	29062
2010-12-15	38.41	38.63	38.33	38.39	33469
2010-12-16	38.39	38.72	38.35	38.59	19947
2010-12-17	38.58	38.58	38.34	38.42	31797
2010-12-20	38.43	38.63	38.31	38.60	310471
2010-12-21	38.84	38.85	38.67	38.74	10481
2010-12-22	38.57	38.59	38.41	38.59	36234
2010-12-23	38.36	38.43	38.20	38.33	88626
2010-12-27	38.23	38.40	38.22	38.40	204603
2010-12-28	38.35	38.39	38.10	38.25	26420
2010-12-29	38.66	38.66	38.45	38.46	19162
2010-12-30	38.20	38.20	37.95	38.10	20838
2010-12-31	38.00	38.25	37.75	38.17	19335
2011-01-03	38.36	38.57	38.36	38.49	14141
2011-01-04	38.76	38.76	38.47	38.70	132281
2011-01-05	38.69	39.19	38.69	39.06	237470
2011-01-06	39.16	39.23	38.84	39.07	371082
2011-01-07	39.23	39.25	38.81	38.98	40446
2011-01-10	38.85	38.88	38.55	38.86	857150
2011-01-11	39.26	39.43	39.21	39.36	110699
2011-01-12	39.54	39.76	39.49	39.58	94107
2011-01-13	39.64	39.78	39.38	39.48	309568
2011-01-14	39.30	39.75	39.30	39.72	375456
2011-01-18	39.47	39.62	39.46	39.58	39989
2011-01-19	39.46	39.49	39.18	39.19	27914
2011-01-20	39.27	39.51	39.13	39.44	23372
2011-01-21	38.94	39.09	38.78	38.80	37953
2011-01-24	39.16	39.19	38.91	39.19	56607
2011-01-25	39.29	39.37	39.11	39.37	41997
2011-01-26	39.29	39.41	39.27	39.31	29500
2011-01-27	39.30	39.56	39.28	39.49	37078
2011-01-28	39.11	39.14	38.43	38.43	48405
2011-01-31	38.63	38.74	38.58	38.58	27380
2011-02-01	38.80	39.07	38.80	38.96	24524
2011-02-02	39.24	39.38	39.24	39.29	70709
2011-02-03	39.33	39.61	39.26	39.56	49682
2011-02-04	39.68	39.83	39.49	39.83	79700
2011-02-07	39.96	39.96	39.80	39.89	36285
2011-02-08	39.92	40.11	39.81	40.11	714494
2011-02-09	40.13	40.15	39.69	40.03	320974
2011-02-10	39.85	40.23	39.85	40.22	82708
2011-02-11	40.18	40.46	40.01	40.42	68432
2011-02-14	40.49	40.64	40.46	40.63	37073
2011-02-15	40.55	40.67	40.48	40.59	76694
2011-02-16	40.91	41.07	40.75	40.96	224059
2011-02-17	41.04	41.22	41.02	41.21	31251
2011-02-18	41.18	41.21	41.06	41.16	96221
2011-02-22	40.54	40.63	40.02	40.09	69727
2011-02-23	40.17	40.22	39.66	40.11	111496
2011-02-24	39.66	39.67	39.34	39.67	147383
2011-02-25	39.92	40.04	39.83	40.00	675817
2011-02-28	40.34	40.49	40.27	40.42	74663
2011-03-01	40.64	40.84	40.20	40.34	58652
2011-03-02	39.98	40.24	39.98	40.06	48694
2011-03-03	40.21	40.73	40.21	40.73	95857
2011-03-04	40.39	40.39	39.93	40.28	197970
2011-03-07	40.09	40.15	39.56	39.66	95159
2011-03-08	39.90	40.07	39.80	40.01	53745
2011-03-09	39.95	40.08	39.83	40.08	42135
2011-03-10	39.51	39.51	39.25	39.32	75300
2011-03-11	38.25	38.34	37.84	38.25	212578
2011-03-14	35.19	35.79	34.75	35.62	350716
2011-03-15	32.54	35.17	32.50	35.03	781521
2011-03-16	34.41	34.50	32.69	33.50	812599
2011-03-17	34.75	34.75	33.75	34.36	569095
2011-03-18	35.21	36.27	35.07	36.10	1013235
2011-03-21	36.77	37.50	36.69	37.32	2570783
2011-03-22	36.76	37.38	36.60	37.00	1237086
2011-03-23	36.56	37.02	36.35	36.85	452727
2011-03-24	36.58	37.04	36.52	36.94	787309
2011-03-25	36.52	36.64	36.31	36.31	471017
2011-03-28	36.43	36.56	36.22	36.28	979464
2011-03-29	36.41	36.67	36.27	36.52	167787
2011-03-30	37.23	37.34	37.00	37.22	316060
2011-03-31	36.83	36.92	36.53	36.87	175092
2011-04-01	37.14	37.29	37.05	37.23	214574
2011-04-04	36.83	36.87	36.70	36.83	722852
2011-04-05	36.37	36.40	36.20	36.20	448571
2011-04-06	36.21	36.42	36.11	36.26	166137
2011-04-07	36.26	36.37	35.52	35.63	1332241
2011-04-08	36.71	36.71	36.27	36.32	165554
2011-04-11	36.47	36.61	36.14	36.24	94046
2011-04-12	36.08	36.10	35.80	35.90	167799
2011-04-13	36.41	36.41	35.89	36.03	603763
2011-04-14	36.04	36.29	35.92	36.28	66078
2011-04-15	36.17	36.18	36.02	36.09	38212
2011-04-18	35.54	35.80	35.25	35.76	102099
2011-04-19	35.72	35.79	35.55	35.79	42916
2011-04-20	36.09	36.26	36.00	36.22	293789
2011-04-21	36.04	36.04	35.87	35.90	99269
2011-04-25	35.86	35.92	35.70	35.80	267383
2011-04-26	35.72	36.09	35.63	35.94	362408
2011-04-27	36.12	36.17	35.96	36.11	107656
2011-04-28	36.51	36.87	36.41	36.87	505005
2011-04-29	36.81	36.87	36.66	36.75	85366
2011-05-02	37.09	37.10	36.84	36.94	103148
2011-05-03	36.83	36.86	36.52	36.79	127249
2011-05-04	36.78	36.78	36.25	36.48	259149
2011-05-05	36.15	36.26	35.81	36.08	101986
2011-05-06	36.86	36.94	36.35	36.55	704144
2011-05-09	36.43	36.67	36.40	36.52	255580
2011-05-10	36.84	36.90	36.73	36.74	1278602
2011-05-11	36.56	36.56	36.00	36.15	265471
2011-05-12	36.26	36.43	36.03	36.34	66230
2011-05-13	35.89	35.89	35.48	35.48	73918
2011-05-16	35.44	35.63	35.23	35.23	27647
2011-05-17	35.28	35.46	35.03	35.37	58128
2011-05-18	35.71	35.88	35.60	35.85	67643
2011-05-19	35.65	35.65	35.26	35.36	23810
2011-05-20	35.30	35.30	34.93	35.00	436680
2011-05-23	34.83	34.88	34.63	34.77	93871
2011-05-24	35.17	35.19	34.98	35.10	88335
2011-05-25	35.13	35.41	35.02	35.33	73132
2011-05-26	35.22	35.34	35.05	35.24	774510
2011-05-27	35.23	35.29	35.04	35.08	31418
2011-05-31	35.80	35.97	35.70	35.97	209662
2011-06-01	35.68	35.68	35.28	35.32	344135
2011-06-02	35.34	35.54	35.05	35.31	417342
2011-06-03	34.79	35.00	34.72	34.75	116446
2011-06-06	34.59	34.63	34.29	34.39	94546
2011-06-07	34.82	34.82	34.53	34.55	40532
2011-06-08	34.73	34.81	34.48	34.52	161770
2011-06-09	34.76	35.06	34.72	35.00	64425
2011-06-10	34.91	34.91	34.55	34.57	81035
2011-06-13	34.72	34.77	34.43	34.63	127654
2011-06-14	35.14	35.52	35.14	35.44	40126
2011-06-15	34.88	35.05	34.79	34.91	35804
2011-06-16	34.70	34.84	34.53	34.70	173796
2011-06-17	34.76	34.76	34.56	34.57	159983
2011-06-20	34.96	34.96	34.73	34.89	386736
2011-06-21	35.16	35.43	35.05	35.34	1321755
2011-06-22	34.96	35.08	34.86	34.87	218773
2011-06-23	34.61	34.92	34.50	34.91	192244
2011-06-24	35.17	35.17	34.86	34.96	63776
2011-06-27	34.98	35.21	34.96	35.08	105666
2011-06-28	35.17	35.50	35.17	35.42	932695
2011-06-29	35.75	35.95	35.63	35.91	292117
2011-06-30	35.93	36.29	35.90	36.14	237965
2011-07-01	36.09	36.54	36.04	36.46	134167
2011-07-05	36.59	36.72	36.50	36.60	159269
2011-07-06	36.71	36.78	36.54	36.71	119197
2011-07-07	36.98	37.14	36.90	37.06	229731
2011-07-08	36.56	36.61	36.36	36.57	273240
2011-07-11	36.29	36.32	35.91	36.03	98043
2011-07-12	36.04	36.10	35.70	35.70	187852
2011-07-13	36.21	36.50	36.07	36.16	224418
2011-07-14	36.26	36.26	35.92	36.02	130791
2011-07-15	36.29	36.32	36.07	36.19	59021
2011-07-18	35.93	35.93	35.60	35.80	103429
2011-07-19	36.12	36.29	36.01	36.29	60069
2011-07-20	36.31	36.38	36.16	36.33	80086
2011-07-21	36.30	36.65	36.30	36.55	92158
2011-07-22	36.68	36.70	36.47	36.64	267510
2011-07-25	36.28	36.48	36.26	36.32	69611
2011-07-26	36.43	36.47	36.32	36.36	48501
2011-07-27	36.08	36.12	35.72	35.80	120378
2011-07-28	35.81	35.97	35.54	35.63	182469
2011-07-29	35.19	35.49	35.09	35.35	178902
2011-08-01	35.62	35.64	35.01	35.21	84785
2011-08-02	35.31	35.41	34.73	34.86	820836
2011-08-03	34.87	34.87	34.33	34.75	199114
2011-08-04	34.51	34.51	33.53	33.54	201533
2011-08-05	34.11	34.30	33.20	33.72	158181
2011-08-08	33.06	33.22	31.82	31.95	310686
2011-08-09	32.65	33.09	31.82	33.00	141616
2011-08-10	32.38	32.47	31.76	31.85	152154
2011-08-11	32.44	33.24	32.28	33.03	94051
2011-08-12	33.04	33.06	32.70	32.79	43263
2011-08-15	33.03	33.19	32.93	33.19	123808
2011-08-16	32.75	32.92	32.60	32.76	83695
2011-08-17	33.02	33.12	32.77	32.89	37780
2011-08-18	32.20	32.20	31.76	31.85	361696
2011-08-19	31.80	32.30	31.55	31.57	201097
2011-08-22	32.29	32.32	31.85	31.85	49951
2011-08-23	31.95	32.52	31.84	32.47	38972
2011-08-24	31.95	32.29	31.88	32.21	43071
2011-08-25	32.20	32.20	31.82	31.86	39738
2011-08-26	31.85	32.26	31.67	32.19	39089
2011-08-29	32.63	32.70	32.43	32.68	149937
2011-08-30	32.49	32.63	32.30	32.47	44339
2011-08-31	33.00	33.27	32.89	33.08	43754
2011-09-01	33.07	33.07	32.78	32.83	351565
2011-09-02	32.41	32.49	32.27	32.40	79386
2011-09-06	31.89	32.19	31.78	32.17	47392
2011-09-07	32.36	32.66	32.31	32.55	43659
2011-09-08	32.37	32.54	32.22	32.28	104508
2011-09-09	32.17	32.17	31.58	31.72	68002
2011-09-12	31.57	31.89	31.49	31.89	37170
2011-09-13	32.09	32.32	31.98	32.30	46102
2011-09-14	32.19	32.60	31.98	32.27	26610
2011-09-15	32.62	32.72	32.40	32.58	21199
2011-09-16	32.83	32.93	32.68	32.81	623475
2011-09-19	32.27	32.37	32.11	32.31	63120
2011-09-20	32.31	32.64	32.25	32.25	37546
2011-09-21	32.44	32.47	32.22	32.22	80240
2011-09-22	31.72	31.72	31.26	31.56	516154
2011-09-23	31.36	31.85	31.28	31.83	150534
2011-09-26	31.77	32.00	31.49	31.97	353888
2011-09-27	32.61	32.92	32.44	32.58	544348
2011-09-28	32.81	32.92	32.42	32.43	112304
2011-09-29	33.20	33.32	32.79	33.10	75259
2011-09-30	32.79	32.79	32.51	32.52	31803
2011-10-03	32.67	32.70	32.02	32.07	121606
2011-10-04	31.84	32.29	31.59	32.29	131406
2011-10-05	31.80	32.22	31.76	32.21	102941
2011-10-06	32.08	32.40	32.02	32.28	61073
2011-10-07	32.29	32.29	31.99	32.08	22579
2011-10-10	32.45	32.80	32.45	32.78	6928
2011-10-11	32.57	32.66	32.50	32.50	30639
2011-10-12	32.90	33.27	32.80	32.91	134244
2011-10-13	32.78	32.79	32.45	32.65	50011
2011-10-14	32.61	32.74	32.53	32.74	43775
2011-10-17	32.73	32.80	32.35	32.48	93373
2011-10-18	32.32	32.82	32.18	32.76	68352
2011-10-19	32.56	32.56	32.19	32.27	33570
2011-10-20	32.27	32.34	32.04	32.24	328509
2011-10-21	32.25	32.35	32.18	32.29	59611
2011-10-24	32.38	32.57	32.37	32.46	20502
2011-10-25	32.25	32.25	31.90	31.96	51921
2011-10-26	32.08	32.24	31.85	32.10	76540
2011-10-27	33.05	33.20	32.84	33.06	315221
2011-10-28	32.98	33.04	32.89	33.03	19418
2011-10-31	32.57	32.65	32.37	32.37	200137
2011-11-01	31.96	32.12	31.82	31.90	1015525
2011-11-02	32.04	32.04	31.85	31.99	61626
2011-11-03	32.09	32.48	32.07	32.42	57748
2011-11-04	32.19	32.32	32.06	32.14	55870
2011-11-07	32.32	32.45	32.07	32.38	23916
2011-11-08	32.07	32.26	31.86	32.26	34250
2011-11-09	31.93	31.97	31.58	31.68	51052
2011-11-10	31.70	31.84	31.59	31.67	61804
2011-11-11	31.57	31.82	31.57	31.74	28699
2011-11-14	31.56	31.60	31.45	31.58	42744
2011-11-15	31.56	31.69	31.37	31.55	30461
2011-11-16	31.35	31.41	31.04	31.05	33505
2011-11-17	31.24	31.31	30.93	31.09	170457
2011-11-18	31.24	31.27	31.08	31.23	106927
2011-11-21	30.81	30.82	30.57	30.78	58451
2011-11-22	30.96	31.06	30.86	30.95	30417
2011-11-23	30.72	30.72	30.43	30.49	51123
2011-11-25	30.65	30.77	30.54	30.56	150843
2011-11-28	31.29	31.39	31.20	31.24	41984
2011-11-29	31.37	31.51	31.28	31.39	179983
2011-11-30	32.01	32.30	32.01	32.23	67972
2011-12-01	31.88	31.98	31.78	31.83	88638
2011-12-02	32.27	32.31	32.03	32.03	104238
2011-12-05	32.27	32.38	31.99	32.12	71568
2011-12-06	31.91	32.10	31.84	31.92	100916
2011-12-07	32.11	32.27	31.99	32.23	62742
2011-12-08	32.10	32.10	31.55	31.55	84067
2011-12-09	31.84	32.21	31.84	32.18	958468
2011-12-12	31.95	31.95	31.62	31.82	95467
2011-12-13	32.03	32.13	31.68	31.73	134007
2011-12-14	31.80	31.80	31.54	31.54	188074
2011-12-15	31.55	31.61	31.40	31.49	301110
2011-12-16	31.48	31.48	31.23	31.28	93848
2011-12-19	31.27	31.32	31.03	31.05	109199
2011-12-20	31.42	31.70	31.41	31.69	144394
2011-12-21	31.16	31.30	30.98	31.29	226641
2011-12-22	31.23	31.47	31.19	31.45	274670
2011-12-23	31.50	31.68	31.50	31.64	117077
2011-12-27	31.37	31.37	31.23	31.24	361597
2011-12-28	31.26	31.26	30.89	30.90	221941
2011-12-29	31.08	31.39	31.03	31.33	135148
2011-12-30	31.48	31.49	31.33	31.34	135903
2012-01-03	31.76	31.99	31.76	31.85	194468
2012-01-04	31.89	31.96	31.83	31.92	32004
2012-01-05	31.74	31.89	31.64	31.82	67722
2012-01-06	31.68	31.68	31.41	31.42	37472
2012-01-09	31.53	31.53	31.35	31.40	551958
2012-01-10	31.89	31.89	31.73	31.82	30633
2012-01-11	31.66	31.80	31.60	31.80	88676
2012-01-12	31.57	31.62	31.48	31.53	25165
2012-01-13	31.60	31.66	31.50	31.60	26654
2012-01-17	31.65	31.72	31.58	31.60	147646
2012-01-18	31.74	32.01	31.72	31.93	155077
2012-01-19	32.05	32.25	31.92	32.19	74993
2012-01-20	32.46	32.52	32.39	32.52	247903
2012-01-23	32.56	32.69	32.50	32.57	46713
2012-01-24	32.61	32.73	32.52	32.72	39275
2012-01-25	32.86	32.97	32.78	32.92	211698
2012-01-26	32.98	33.05	32.78	32.82	39038
2012-01-27	32.62	32.78	32.59	32.74	49041
2012-01-30	32.50	32.55	32.41	32.48	201044
2012-01-31	32.65	32.65	32.39	32.48	133885
2012-02-01	32.56	32.89	32.56	32.78	304987
2012-02-02	32.83	32.89	32.76	32.80	101564
2012-02-03	32.94	33.11	32.94	33.06	58501
2012-02-06	32.95	32.98	32.86	32.89	65405
2012-02-07	33.18	33.36	33.18	33.28	45439
2012-02-08	33.41	33.53	33.35	33.48	37123
2012-02-09	33.70	33.83	33.61	33.78	57890
2012-02-10	33.35	33.39	33.26	33.30	28177
2012-02-13	33.60	33.68	33.44	33.58	158687
2012-02-14	33.86	33.97	33.79	33.91	111481
2012-02-15	34.42	34.51	34.29	34.35	506540
2012-02-16	34.48	34.89	34.47	34.89	810577
2012-02-17	34.97	35.07	34.86	34.96	1138392
2012-02-21	34.86	34.98	34.83	34.91	320196
2012-02-22	35.21	35.30	35.15	35.24	146958
2012-02-23	35.27	35.29	35.15	35.25	65980
2012-02-24	35.62	35.86	35.62	35.78	99781
2012-02-27	35.14	35.47	35.02	35.45	217758
2012-02-28	35.73	35.96	35.73	35.95	80014
2012-02-29	35.76	35.83	35.63	35.64	127252
2012-03-01	35.52	35.86	35.48	35.82	267297
2012-03-02	35.67	35.79	35.65	35.71	107438
2012-03-05	35.62	35.62	35.40	35.53	205126
2012-03-06	35.09	35.09	34.80	34.94	29298
2012-03-07	35.21	35.50	35.16	35.48	195972
2012-03-08	36.01	36.19	35.92	36.17	145766
2012-03-09	36.45	36.58	36.35	36.51	248016
2012-03-12	36.16	36.16	36.04	36.16	303251
2012-03-13	36.31	36.72	36.28	36.72	127638
2012-03-14	36.77	36.77	36.47	36.58	197978
2012-03-15	36.73	36.75	36.57	36.65	203349
2012-03-16	36.98	37.07	36.73	36.77	236210
2012-03-19	36.82	37.03	36.79	36.92	309043
2012-03-20	36.70	36.78	36.57	36.77	49174
2012-03-21	36.64	36.64	36.49	36.49	286359
2012-03-22	36.35	36.42	36.22	36.30	146967
2012-03-23	36.16	36.37	36.07	36.35	422739
2012-03-26	36.44	36.67	36.40	36.66	160516
2012-03-27	37.21	37.21	37.01	37.02	207392
2012-03-28	37.09	37.09	36.74	36.79	116127
2012-03-29	36.66	36.75	36.49	36.68	41134
2012-03-30	36.78	37.01	36.76	36.90	49426
2012-04-02	36.55	36.82	36.45	36.71	187343
2012-04-03	36.54	36.55	36.37	36.54	116928
2012-04-04	35.64	35.67	35.39	35.64	200705
2012-04-05	35.51	35.72	35.45	35.58	258311
2012-04-09	34.99	35.16	34.87	35.10	317877
2012-04-10	34.87	35.00	34.41	34.41	937390
2012-04-11	34.85	34.97	34.70	34.85	62848
2012-04-12	34.80	35.12	34.80	34.99	302551
2012-04-13	35.03	35.07	34.82	34.85	657020
2012-04-16	34.82	34.95	34.58	34.60	227753
2012-04-17	34.90	35.13	34.89	35.05	205010
2012-04-18	35.00	35.17	34.96	35.11	100886
2012-04-19	35.01	35.26	34.82	34.87	59274
2012-04-20	35.09	35.18	35.01	35.04	119157
2012-04-23	34.52	34.57	34.39	34.52	51326
2012-04-24	34.64	34.87	34.63	34.82	289596
2012-04-25	34.94	35.01	34.90	35.01	49680
2012-04-26	34.78	35.08	34.71	35.02	119992
2012-04-27	34.63	34.63	34.45	34.58	135815
2012-04-30	34.37	34.37	34.12	34.22	42059
2012-05-01	33.82	34.17	33.68	34.05	286589
2012-05-02	33.84	33.98	33.78	33.82	150608
2012-05-03	33.89	33.89	33.60	33.67	83592
2012-05-04	33.56	33.56	33.27	33.33	112391
2012-05-07	33.50	33.73	33.40	33.66	221932
2012-05-08	33.23	33.25	32.93	33.19	273251
2012-05-09	32.74	32.96	32.59	32.83	249851
2012-05-10	33.17	33.21	33.09	33.13	105666
2012-05-11	32.64	32.88	32.64	32.71	54529
2012-05-14	32.44	32.44	32.28	32.30	173867
2012-05-15	32.21	32.32	32.08	32.12	106510
2012-05-16	32.03	32.17	31.81	31.82	975211
2012-05-17	31.99	32.06	31.48	31.54	505167
2012-05-18	31.59	31.63	31.21	31.25	513128
2012-05-21	31.34	31.70	31.33	31.64	224719
2012-05-22	31.76	31.91	31.62	31.76	265221
2012-05-23	31.30	31.40	30.98	31.40	235617
2012-05-24	31.35	31.36	31.16	31.33	78044
2012-05-25	31.29	31.35	31.25	31.28	84056
2012-05-29	31.39	31.50	31.28	31.50	401622
2012-05-30	31.07	31.07	30.83	30.86	197112
2012-05-31	31.05	31.11	30.79	30.93	92164
2012-06-01	30.47	30.50	30.07	30.08	138893
2012-06-04	30.36	30.52	30.22	30.52	253525
2012-06-05	30.72	30.95	30.68	30.93	1039987
2012-06-06	31.10	31.48	31.02	31.45	385012
2012-06-07	31.78	31.78	31.36	31.41	275646
2012-06-08	30.94	31.10	30.78	31.08	112538
2012-06-11	31.33	31.33	30.83	30.86	73693
2012-06-12	31.12	31.24	30.95	31.17	153505
2012-06-13	31.17	31.28	30.97	31.11	158995
2012-06-14	31.14	31.37	31.06	31.29	154132
2012-06-15	31.38	31.58	31.32	31.47	106839
2012-06-18	31.65	31.73	31.60	31.68	100264
2012-06-19	31.82	31.98	31.79	31.88	48941
2012-06-20	32.18	32.46	32.18	32.34	88887
2012-06-21	32.64	32.70	32.16	32.18	131853
2012-06-22	32.42	32.43	32.30	32.38	964870
2012-06-25	31.59	31.59	31.29	31.38	136615
2012-06-26	31.52	31.61	31.39	31.53	104549
2012-06-27	31.86	32.08	31.85	32.01	86029
2012-06-28	32.10	32.35	32.05	32.32	108308
2012-06-29	32.77	33.19	32.76	33.18	177907
2012-07-02	32.94	33.00	32.80	32.91	142172
2012-07-03	33.12	33.49	33.12	33.42	32327
2012-07-05	33.24	33.26	33.07	33.23	120950
2012-07-06	32.81	32.93	32.73	32.90	148337
2012-07-09	32.64	32.79	32.58	32.75	141512
2012-07-10	32.71	32.73	32.29	32.42	163924
2012-07-11	32.47	32.61	32.40	32.52	60709
2012-07-12	31.90	32.08	31.84	32.02	146765
2012-07-13	31.84	32.30	31.84	32.28	219588
2012-07-16	31.93	32.12	31.86	31.95	217485
2012-07-17	31.84	31.99	31.70	31.86	29108
2012-07-18	31.70	31.94	31.70	31.84	208945
2012-07-19	31.93	32.07	31.89	31.95	199571
2012-07-20	31.27	31.31	31.11	31.14	96035
2012-07-23	30.56	30.81	30.44	30.65	66385
2012-07-24	30.65	30.65	30.23	30.34	145334
2012-07-25	30.45	30.51	30.28	30.41	118840
2012-07-26	30.84	30.93	30.71	30.85	76177
2012-07-27	31.16	31.58	31.05	31.41	123797
2012-07-30	31.13	31.24	31.07	31.10	188246
2012-07-31	31.30	31.34	31.07	31.07	46640
2012-08-01	31.21	31.21	31.00	31.14	89357
2012-08-02	30.94	30.99	30.67	30.88	70911
2012-08-03	31.15	31.38	31.15	31.31	79341
2012-08-06	31.46	31.60	31.46	31.50	66904
2012-08-07	32.13	32.28	32.02	32.06	182577
2012-08-08	31.85	31.94	31.76	31.91	131823
2012-08-09	32.09	32.15	31.96	32.01	32605
2012-08-10	31.76	31.97	31.71	31.96	70431
2012-08-13	32.04	32.10	31.87	31.97	38282
2012-08-14	32.17	32.23	32.01	32.04	58932
2012-08-15	31.91	32.01	31.85	31.92	54819
2012-08-16	32.23	32.53	32.19	32.40	51884
2012-08-17	32.76	32.80	32.62	32.70	99953
2012-08-20	32.62	32.64	32.49	32.56	66679
2012-08-21	32.75	32.81	32.46	32.49	83520
2012-08-22	32.30	32.37	32.21	32.29	62157
2012-08-23	32.40	32.40	32.14	32.21	48833
2012-08-24	32.10	32.43	32.04	32.37	44129
2012-08-27	32.28	32.28	32.12	32.14	608252
2012-08-28	31.76	31.88	31.68	31.80	183463
2012-08-29	31.94	32.01	31.91	31.96	336260
2012-08-30	31.53	31.56	31.36	31.42	73972
2012-08-31	31.29	31.45	31.13	31.32	61565
2012-09-04	30.91	30.97	30.72	30.92	255816
2012-09-05	30.53	30.63	30.49	30.61	61848
2012-09-06	30.79	31.18	30.79	31.15	95293
2012-09-07	31.11	31.24	31.11	31.19	79654
2012-09-10	31.22	31.28	31.08	31.09	88443
2012-09-11	31.09	31.21	31.07	31.10	131121
2012-09-12	31.49	31.59	31.37	31.46	281162
2012-09-13	31.48	31.88	31.36	31.82	170144
2012-09-14	32.35	32.53	32.30	32.44	131901
2012-09-17	32.47	32.49	32.28	32.31	73709
2012-09-18	32.24	32.39	32.18	32.38	31706
2012-09-19	32.32	32.39	32.25	32.29	97093
2012-09-20	32.06	32.14	32.00	32.06	586505
2012-09-21	32.29	32.31	32.13	32.15	112625
2012-09-24	31.98	32.12	31.93	32.05	266770
2012-09-25	32.25	32.35	31.97	31.98	117252
2012-09-26	31.72	31.81	31.62	31.74	74904
2012-09-27	32.03	32.17	31.98	32.10	404325
2012-09-28	31.62	31.69	31.51	31.62	111750
2012-10-01	31.66	31.79	31.59	31.64	225769
2012-10-02	31.62	31.65	31.42	31.48	279064
2012-10-03	31.41	31.51	31.32	31.45	166496
2012-10-04	31.72	31.85	31.65	31.77	23381
2012-10-05	31.99	32.04	31.77	31.78	105115
2012-10-08	31.58	31.61	31.48	31.53	102308
2012-10-09	31.18	31.19	30.94	31.01	71801
2012-10-10	30.77	30.85	30.70	30.77	180991
2012-10-11	31.09	31.18	31.02	31.08	257074
2012-10-12	31.01	31.16	30.96	31.10	59767
2012-10-15	31.31	31.42	31.22	31.35	44112
2012-10-16	31.69	31.92	31.69	31.86	65010
2012-10-17	32.05	32.14	31.97	32.08	154036
2012-10-18	32.28	32.40	32.19	32.29	45738
2012-10-19	32.28	32.28	31.91	31.91	106245
2012-10-22	32.52	32.60	32.40	32.56	129302
2012-10-23	31.81	31.91	31.70	31.82	128576
2012-10-24	32.00	32.06	31.84	31.87	104023
2012-10-25	32.41	32.52	32.19	32.32	114054
2012-10-26	32.00	32.01	31.81	31.95	64212
2012-10-31	31.95	32.05	31.76	31.83	125077
2012-11-01	31.81	32.20	31.81	32.20	185995
2012-11-02	32.23	32.25	31.99	32.01	79938
2012-11-05	31.73	32.05	31.73	32.00	93474
2012-11-06	32.00	32.20	31.99	32.13	1286743
2012-11-07	31.83	31.83	31.43	31.59	145491
2012-11-08	31.57	31.62	31.22	31.23	86274
2012-11-09	31.27	31.56	31.23	31.38	168004
2012-11-12	31.15	31.23	31.04	31.14	81989
2012-11-13	31.00	31.27	31.00	31.09	80556
2012-11-14	31.34	31.48	31.06	31.10	99712
2012-11-15	31.76	31.86	31.69	31.81	939634
2012-11-16	32.44	32.50	32.20	32.35	451178
2012-11-19	32.88	32.97	32.83	32.94	801196
2012-11-20	32.94	32.94	32.71	32.93	170925
2012-11-21	33.19	33.27	33.14	33.23	733168
2012-11-23	33.55	33.55	33.40	33.53	243756
2012-11-26	33.47	33.47	33.26	33.38	308801
2012-11-27	33.45	33.51	33.23	33.24	204421
2012-11-28	32.91	33.28	32.77	33.24	191483
2012-11-29	33.54	33.66	33.40	33.61	310430
2012-11-30	33.61	33.82	33.46	33.59	710332
2012-12-03	33.51	33.63	33.32	33.45	399242
2012-12-04	33.39	33.43	33.25	33.30	115431
2012-12-05	33.48	33.66	33.33	33.57	703851
2012-12-06	33.63	33.70	33.56	33.68	340266
2012-12-07	33.78	33.84	33.63	33.82	250993
2012-12-10	33.65	33.73	33.56	33.66	225035
2012-12-11	33.72	33.79	33.60	33.74	148667
2012-12-12	34.11	34.28	33.97	34.19	437157
2012-12-13	34.29	34.35	34.17	34.28	4733224
2012-12-14	34.42	34.53	34.32	34.46	921945
2012-12-17	34.57	34.79	34.49	34.76	1078764
2012-12-18	35.09	35.36	35.00	35.33	2211306
2012-12-19	36.15	36.17	35.93	36.09	2844298
2012-12-20	36.14	36.44	36.04	36.44	2415376
2012-12-21	35.55	36.05	35.50	36.04	1127539
2012-12-24	36.05	36.49	35.87	36.04	619480
2012-12-26	36.34	36.41	36.20	36.33	1227200
2012-12-27	36.35	36.50	36.07	36.49	1744569
2012-12-28	36.41	36.41	36.25	36.35	1144853
2012-12-31	36.48	36.99	36.36	36.83	758284
2013-01-02	37.64	38.03	37.60	38.01	1121556
2013-01-03	37.71	37.93	37.54	37.74	2259088
2013-01-04	37.70	38.08	37.68	37.99	2012854
2013-01-07	37.43	37.59	37.28	37.49	1224370
2013-01-08	36.99	37.00	36.43	36.66	978118
2013-01-09	37.25	37.43	37.21	37.41	1438745
2013-01-10	37.96	38.03	37.83	37.97	1598481
2013-01-11	38.45	38.60	38.33	38.53	1615271
2013-01-14	38.91	38.91	38.66	38.80	1242657
2013-01-15	38.44	38.57	38.23	38.56	1272253
2013-01-16	37.68	37.94	37.56	37.84	1927396
2013-01-17	38.25	38.84	38.19	38.70	13283640
2013-01-18	38.94	39.02	38.72	38.97	1670574
2013-01-22	38.02	38.08	37.77	38.08	3023612
2013-01-23	37.64	37.76	37.54	37.70	2346274
2013-01-24	38.45	38.83	38.40	38.72	1807617
2013-01-25	39.56	39.59	39.16	39.43	2067326
2013-01-28	38.97	38.98	38.62	38.72	1670423
2013-01-29	39.08	39.35	39.08	39.24	1244110
2013-01-30	39.75	39.90	39.65	39.69	5014316
2013-01-31	39.80	39.95	39.70	39.85	1964181
2013-02-01	39.78	40.34	39.65	40.26	2822001
2013-02-04	40.27	40.35	39.92	39.96	2655554
2013-02-05	40.34	40.57	40.20	40.53	2571515
2013-02-06	40.76	41.18	40.61	41.13	15661333
2013-02-07	41.10	41.14	40.55	41.00	4088018
2013-02-08	40.21	40.59	40.21	40.44	2614343
2013-02-11	41.13	41.55	40.89	41.41	2952731
2013-02-12	40.97	41.03	40.70	40.96	2815121
2013-02-13	40.80	40.81	40.58	40.71	3399574
2013-02-14	40.34	40.36	40.07	40.12	2541865
2013-02-15	40.33	40.53	40.25	40.35	2882603
2013-02-19	40.68	40.87	40.63	40.86	4008280
2013-02-20	41.28	41.29	40.76	40.77	2420067
2013-02-21	40.48	40.48	39.94	40.20	2079524
2013-02-22	40.79	41.00	40.60	41.00	8124375
2013-02-25	41.39	41.41	39.41	39.60	3518927
2013-02-26	40.42	40.66	40.05	40.50	2155107
2013-02-27	40.01	40.70	39.89	40.61	1283936
2013-02-28	40.92	41.22	40.67	40.94	2177882
2013-03-01	41.23	41.76	41.03	41.67	3298729
2013-03-04	41.57	41.63	41.27	41.61	1366738
2013-03-05	41.59	41.82	41.50	41.74	1801119
2013-03-06	42.03	42.50	41.99	42.46	3134734
2013-03-07	42.39	42.69	42.34	42.52	2739267
2013-03-08	43.10	43.28	42.79	43.19	5001084
2013-03-11	43.33	43.51	43.18	43.48	4779538
2013-03-12	43.04	43.22	42.80	42.91	3031618
2013-03-13	43.06	43.43	43.05	43.23	2245259
2013-03-14	43.46	43.59	43.06	43.53	7468829
2013-03-15	43.64	43.64	43.30	43.47	4982822
2013-03-18	43.00	43.53	42.98	43.27	2513046
2013-03-19	43.56	43.67	43.15	43.44	2397326
2013-03-20	43.80	44.29	43.76	44.23	2930582
2013-03-21	43.95	44.09	43.56	43.73	2309420
2013-03-22	43.54	43.67	43.36	43.56	2060661
2013-03-25	43.68	43.69	42.77	43.06	2761071
2013-03-26	43.23	43.51	43.11	43.51	2162291
2013-03-27	43.23	43.59	43.13	43.55	1260600
2013-03-28	43.17	43.20	43.00	43.19	2310032
2013-04-01	41.50	41.65	41.08	41.20	6804321
2013-04-02	41.09	41.27	40.89	41.24	5336929
2013-04-03	41.52	41.53	40.73	40.82	3952372
2013-04-04	43.54	43.89	43.43	43.88	10381127
2013-04-05	43.56	44.58	43.46	44.51	8024271
2013-04-08	44.73	45.53	44.67	45.42	7894188
2013-04-09	45.10	45.55	44.95	45.36	8012035
2013-04-10	46.27	46.61	46.22	46.52	9294151
2013-04-11	46.84	47.51	46.75	47.30	6498496
2013-04-12	46.71	46.89	46.47	46.68	6447117
2013-04-15	46.04	46.22	45.31	45.34	5930526
2013-04-16	46.19	46.40	45.99	46.25	4104576
2013-04-17	46.19	46.32	45.60	46.18	3909565
2013-04-18	45.98	46.05	45.60	45.86	5079375
2013-04-19	46.43	47.00	46.26	46.95	3623223
2013-04-22	46.88	47.08	46.51	46.91	7057767
2013-04-23	46.97	47.59	46.95	47.56	6753426
2013-04-24	47.89	48.16	47.78	47.96	7953691
2013-04-25	48.02	48.35	47.95	48.07	5341753
2013-04-26	47.46	47.56	47.16	47.42	4315669
2013-04-29	47.38	47.73	47.33	47.65	2950351
2013-04-30	47.55	47.59	47.21	47.56	2736780
2013-05-01	47.00	47.07	46.74	46.87	2930091
2013-05-02	47.05	47.39	47.01	47.25	3805327
2013-05-03	48.13	48.53	48.13	48.21	4320646
2013-05-06	48.39	48.48	48.33	48.41	3108764
2013-05-07	48.47	48.56	48.32	48.45	4507158
2013-05-08	48.52	48.86	48.43	48.80	3448620
2013-05-09	48.55	49.35	48.11	49.20	9299104
2013-05-10	49.46	49.71	49.23	49.69	7435333
2013-05-13	50.34	50.61	50.15	50.49	12370664
2013-05-14	50.35	51.20	50.31	51.05	11274480
2013-05-15	51.53	51.88	51.31	51.75	14961112
2013-05-16	51.24	51.35	50.92	51.10	8232808
2013-05-17	51.55	52.14	51.45	52.13	5237013
2013-05-20	52.25	52.36	52.01	52.15	5642506
2013-05-21	52.87	53.07	52.67	52.91	4651007
2013-05-22	53.50	53.95	52.39	52.63	11632577
2013-05-23	48.56	51.97	47.58	50.36	29207275
2013-05-24	48.44	48.91	48.13	48.82	10024965
2013-05-28	49.27	49.89	48.82	49.28	7447912
2013-05-29	48.10	48.10	47.25	47.79	9160657
2013-05-30	47.31	47.68	47.13	47.43	14271387
2013-05-31	46.47	46.95	46.27	46.28	10423048
2013-06-03	45.54	45.54	44.34	45.39	16752741
2013-06-04	46.83	47.00	46.11	46.48	10450134
2013-06-05	45.14	45.16	44.29	44.37	10753079
2013-06-06	44.08	44.37	42.00	43.43	22471531
2013-06-07	43.54	45.08	43.20	44.86	13776942
2013-06-10	46.60	46.66	45.94	46.34	11081220
2013-06-11	44.74	45.17	43.78	44.16	18641181
2013-06-12	45.15	45.27	43.79	44.22	16019247
2013-06-13	43.73	44.69	43.19	44.58	15335545
2013-06-14	43.67	43.93	42.58	42.76	17042037
2013-06-17	44.40	45.03	43.87	44.01	10105006
2013-06-18	45.19	45.44	45.06	45.10	7093517
2013-06-19	45.29	46.17	45.02	45.13	10332216
2013-06-20	44.57	44.70	43.19	43.30	9615585
2013-06-21	45.22	45.42	44.43	45.31	8585749
2013-06-24	43.53	43.98	42.99	43.76	7244811
2013-06-25	43.98	44.42	43.73	44.28	6510447
2013-06-26	43.78	44.22	43.56	44.10	8194294
2013-06-27	44.92	45.24	44.85	45.04	8101502
2013-06-28	45.38	45.94	45.29	45.61	8391919
2013-07-01	46.30	48.55	46.29	46.35	8804815
2013-07-02	47.29	47.67	46.93	47.17	6740284
2013-07-03	46.42	47.08	46.39	46.94	3427075
2013-07-05	47.92	48.00	47.26	47.97	4180927
2013-07-08	47.38	47.83	47.38	47.72	10538987
2013-07-09	48.09	48.18	47.91	47.96	8116717
2013-07-10	47.69	47.86	47.41	47.47	4492349
2013-07-11	47.90	48.28	47.48	48.16	10013932
2013-07-12	48.21	48.50	48.06	48.46	4359949
2013-07-15	48.90	49.04	48.77	48.97	5121638
2013-07-16	48.62	48.64	48.16	48.22	4724425
2013-07-17	48.64	48.94	48.63	48.93	3904305
2013-07-18	49.25	49.54	49.19	49.48	4938385
2013-07-19	48.79	49.06	48.66	48.93	8922872
2013-07-22	48.52	48.75	48.38	48.66	5248098
2013-07-23	49.07	49.10	48.63	48.67	2776800
2013-07-24	48.90	48.95	48.28	48.51	4146927
2013-07-25	47.47	47.74	47.38	47.49	8739891
2013-07-26	46.30	46.37	45.78	46.05	13345560
2013-07-29	45.00	45.12	44.65	44.78	6888704
2013-07-30	45.41	45.66	45.15	45.19	4289420
2013-07-31	45.15	45.36	44.96	45.12	8900655
2013-08-01	46.85	47.08	46.79	46.87	7474918
2013-08-02	47.16	47.46	46.79	47.29	5571538
2013-08-05	47.13	47.37	47.00	47.14	3805662
2013-08-06	47.25	47.32	46.85	47.02	3768503
2013-08-07	46.00	46.13	45.58	45.62	8149461
2013-08-08	45.31	45.72	44.80	45.56	6194959
2013-08-09	45.50	45.68	45.17	45.27	4996645
2013-08-12	45.58	45.84	45.53	45.80	4534604
2013-08-13	46.71	46.90	46.25	46.81	3253924
2013-08-14	46.79	46.82	46.44	46.54	3513336
2013-08-15	46.31	46.39	45.50	45.54	5608162
2013-08-16	45.65	46.06	45.58	45.67	3677648
2013-08-19	45.92	46.09	45.33	45.39	4171244
2013-08-20	44.69	44.97	44.54	44.76	7138190
2013-08-21	44.71	44.86	44.31	44.49	4337076
2013-08-22	45.20	45.52	45.16	45.25	6210374
2013-08-23	45.94	46.10	45.74	45.97	4284479
2013-08-26	45.41	45.71	45.18	45.23	7430041
2013-08-27	44.68	44.80	44.06	44.19	12194873
2013-08-28	44.42	44.72	44.33	44.56	9419531
2013-08-29	44.80	45.18	44.74	44.78	4553711
2013-08-30	44.10	44.17	43.75	43.83	4368330
2013-09-03	45.63	45.84	45.17	45.48	6537897
2013-09-04	45.74	46.38	45.65	46.14	3859259
2013-09-05	45.97	46.38	45.91	46.31	2206493
2013-09-06	45.88	46.25	45.38	46.00	3063790
2013-09-09	46.75	47.33	46.73	47.32	5097854
2013-09-10	47.76	47.96	47.66	47.89	4207815
2013-09-11	47.15	47.45	47.03	47.36	3898018
2013-09-12	47.05	47.07	46.53	46.90	5726514
2013-09-13	47.12	47.20	46.92	47.13	3783856
2013-09-16	47.51	47.75	47.34	47.55	5820677
2013-09-17	47.23	47.66	47.22	47.64	3096492
2013-09-18	47.70	48.54	47.56	48.43	6303264
2013-09-19	48.86	49.04	48.55	48.81	8950813
2013-09-20	48.71	48.80	48.38	48.44	4813460
2013-09-23	48.32	48.41	47.97	48.26	3370873
2013-09-24	48.37	48.65	48.22	48.41	2943872
2013-09-25	48.20	48.35	48.08	48.12	3894415
2013-09-26	48.73	49.09	48.73	49.05	5523889
2013-09-27	48.28	48.41	48.01	48.22	6052290
2013-09-30	47.42	48.08	47.25	47.93	6234241
2013-10-01	47.31	47.81	47.21	47.43	10093213
2013-10-02	46.69	46.95	46.30	46.91	6155125
2013-10-03	46.73	46.80	46.05	46.40	4548757
2013-10-04	46.11	46.77	46.00	46.72	3915798
2013-10-07	45.50	45.90	45.40	45.50	5125538
2013-10-08	45.78	45.78	45.30	45.31	4472549
2013-10-09	46.54	46.83	46.10	46.72	6216999
2013-10-10	47.54	48.04	47.51	47.91	8135217
2013-10-11	47.69	48.21	47.69	48.21	5415755
2013-10-14	47.65	48.49	47.56	48.30	2920222
2013-10-15	47.82	48.06	47.43	47.65	4753069
2013-10-16	47.84	48.37	47.77	48.35	3487083
2013-10-17	47.91	48.27	47.86	48.20	4397793
2013-10-18	48.14	48.29	48.04	48.20	4810642
2013-10-21	48.27	48.39	48.21	48.36	3571216
2013-10-22	48.50	48.69	48.40	48.48	5054884
2013-10-23	47.25	47.25	46.92	47.15	6528617
2013-10-24	47.52	47.74	47.42	47.52	4936227
2013-10-25	47.18	47.20	46.80	47.05	7846178
2013-10-28	47.53	47.55	47.30	47.34	5310019
2013-10-29	47.60	47.92	47.55	47.90	3382296
2013-10-30	48.00	48.16	47.75	48.11	5245190
2013-10-31	47.67	47.96	47.58	47.73	4095879
2013-11-01	47.23	47.47	47.15	47.46	3738391
2013-11-04	47.34	47.51	47.18	47.48	3020764
2013-11-05	46.91	47.04	46.75	46.87	5778164
2013-11-06	47.43	47.56	47.41	47.49	6845370
2013-11-07	47.49	47.52	45.98	46.32	8294633
2013-11-08	46.81	47.40	46.79	47.39	4181153
2013-11-11	47.36	47.55	47.25	47.42	2154488
2013-11-12	47.99	48.10	47.81	48.08	6731859
2013-11-13	47.98	48.49	47.92	48.46	3714557
2013-11-14	49.03	49.20	48.91	49.08	7686003
2013-11-15	49.66	49.84	49.60	49.74	7085256
2013-11-18	49.56	49.81	49.26	49.46	4499274
2013-11-19	49.29	49.61	49.10	49.40	4400977
2013-11-20	49.35	49.64	49.23	49.33	5143782
2013-11-21	50.00	50.16	49.94	50.09	5950163
2013-11-22	49.83	50.14	49.75	50.12	6044679
2013-11-25	50.01	50.02	49.63	49.71	5398669
2013-11-26	49.53	49.59	49.42	49.51	3420238
2013-11-27	49.87	50.13	49.81	50.10	4535906
2013-11-29	50.30	50.43	50.26	50.31	3022912
2013-12-02	50.46	50.64	50.32	50.39	5296870
2013-12-03	49.75	49.94	49.45	49.80	5725976
2013-12-04	49.20	49.61	48.83	49.39	5895460
2013-12-05	48.89	49.01	48.52	48.71	5037422
2013-12-06	49.64	49.92	49.53	49.87	5308530
2013-12-09	50.07	50.21	49.92	50.11	5359001
2013-12-10	49.67	49.92	49.63	49.88	3692793
2013-12-11	49.68	49.81	49.20	49.32	4544157
2013-12-12	49.50	49.87	49.39	49.74	4211134
2013-12-13	49.38	49.45	49.14	49.37	4546446
2013-12-16	48.88	49.10	48.86	49.02	4090537
2013-12-17	48.94	48.94	48.64	48.80	5400508
2013-12-18	49.53	50.37	49.28	50.35	8645521
2013-12-19	49.93	50.00	49.77	49.92	5197081
2013-12-20	49.92	50.05	49.86	50.00	6311632
2013-12-23	50.17	50.42	50.11	50.34	4440570
2013-12-24	49.10	49.10	48.76	48.86	2432600
2013-12-26	49.75	49.87	49.68	49.76	4429147
2013-12-27	50.18	50.28	50.01	50.20	5056020
2013-12-30	50.66	50.70	50.53	50.65	3872038
2013-12-31	50.62	50.84	50.54	50.84	4170470
2014-01-02	50.39	50.44	49.70	49.79	6762798
2014-01-03	49.68	49.96	49.59	49.94	3420643
2014-01-06	49.94	49.94	49.19	49.44	7748670
2014-01-07	49.68	49.95	49.63	49.86	5948237
2014-01-08	50.25	50.36	50.11	50.22	7415047
2014-01-09	50.07	50.17	49.79	49.98	6708727
2014-01-10	50.00	50.03	49.59	49.96	4869382
2014-01-13	49.24	49.46	48.86	49.06	9357399
2014-01-14	49.22	49.79	49.09	49.67	4794937
2014-01-15	49.96	50.22	49.87	50.22	5861018
2014-01-16	49.81	50.00	49.67	49.97	4061551
2014-01-17	50.22	50.32	50.08	50.18	4825579
2014-01-21	50.38	50.43	49.99	50.41	11396643
2014-01-22	50.42	50.45	50.17	50.43	5622187
2014-01-23	49.60	49.60	48.64	48.97	8326092
2014-01-24	48.07	48.28	47.69	47.70	10989500
2014-01-27	47.77	47.94	46.86	47.52	11433529
2014-01-28	47.60	48.01	47.52	47.95	7366438
2014-01-29	47.36	47.71	47.15	47.48	10949958
2014-01-30	47.89	48.16	47.64	47.97	6181206
2014-01-31	46.50	47.05	46.32	46.61	12496756
2014-02-03	46.12	46.29	45.04	45.17	15885043
2014-02-04	44.77	45.48	44.66	45.45	12553899
2014-02-05	45.30	45.50	44.90	45.35	6627100
2014-02-06	45.35	46.24	45.35	46.13	7682921
2014-02-07	46.75	47.25	46.53	47.00	7115156
2014-02-10	46.84	46.93	46.54	46.78	4948793
2014-02-11	46.90	47.77	46.88	47.58	6667582
2014-02-12	47.52	47.76	47.42	47.63	6067301
2014-02-13	46.36	47.36	46.29	47.22	5631586
2014-02-14	46.54	46.94	46.40	46.85	4397497
2014-02-18	47.79	48.04	47.59	47.88	5797112
2014-02-19	47.63	47.91	47.31	47.37	5996264
2014-02-20	47.08	47.28	46.79	47.18	5379136
2014-02-21	47.97	48.03	47.62	47.62	4205434
2014-02-24	47.87	48.44	47.87	48.16	5255324
2014-02-25	47.98	48.03	47.55	47.80	5162957
2014-02-26	47.77	47.90	47.47	47.60	8917910
2014-02-27	47.32	47.67	47.18	47.61	6174386
2014-02-28	47.69	48.06	47.44	47.71	4872505
2014-03-03	46.62	46.79	46.22	46.44	8140703
2014-03-04	47.78	47.98	47.70	47.90	9901559
2014-03-05	47.60	47.76	47.50	47.50	3672598
2014-03-06	48.58	48.66	48.39	48.54	6845401
2014-03-07	48.73	48.77	48.15	48.51	5779994
2014-03-10	48.24	48.36	48.07	48.32	3350528
2014-03-11	48.13	48.15	47.55	47.70	4732816
2014-03-12	46.87	47.32	46.75	47.17	6102258
2014-03-13	47.06	47.10	45.55	45.80	10651509
2014-03-14	45.07	45.49	44.90	45.19	8798523
2014-03-17	45.60	45.79	45.50	45.73	5400655
2014-03-18	45.48	45.91	45.43	45.64	4595431
2014-03-19	45.79	46.11	45.51	45.95	6026730
2014-03-20	45.29	45.47	45.09	45.29	5029687
2014-03-21	45.58	45.68	45.00	45.07	5966446
2014-03-24	45.48	45.49	45.02	45.21	4954463
2014-03-25	45.61	45.69	45.34	45.43	7793530
2014-03-26	46.12	46.31	45.57	45.60	5379518
2014-03-27	46.30	46.46	46.10	46.36	5746898
2014-03-28	46.97	47.37	46.91	47.04	7518187
2014-03-31	47.67	47.79	47.31	47.34	4126632
2014-04-01	47.47	47.71	47.39	47.69	5555802
2014-04-02	47.77	48.15	47.73	48.13	4686104
2014-04-03	48.07	48.15	47.83	47.99	2358846
2014-04-04	48.09	48.14	47.25	47.44	4170308
2014-04-07	47.25	47.38	47.02	47.08	3274753
2014-04-08	45.87	45.99	45.35	45.54	9127491
2014-04-09	45.87	46.37	45.74	46.29	8233712
2014-04-10	45.68	45.77	44.79	44.88	7234979
2014-04-11	44.91	45.23	44.75	44.84	8247251
2014-04-14	45.65	45.68	45.18	45.46	5767423
2014-04-15	45.46	45.65	44.99	45.60	5687152
2014-04-16	46.40	46.49	46.19	46.43	3810706
2014-04-17	46.29	46.71	46.24	46.62	3447930
2014-04-21	46.53	46.71	46.40	46.65	1900948
2014-04-22	46.28	46.54	46.20	46.42	3310535
2014-04-23	46.41	46.53	46.34	46.44	1899936
2014-04-24	46.31	46.31	45.83	46.27	3629851
2014-04-25	46.21	46.25	45.95	46.05	4252701
2014-04-28	46.06	46.36	45.88	46.25	5701538
2014-04-29	46.42	46.56	46.27	46.42	3018288
2014-04-30	45.85	46.11	45.78	46.09	5004267
2014-05-01	46.44	46.55	46.33	46.43	3558971
2014-05-02	46.79	46.97	46.23	46.38	4895509
2014-05-05	46.00	46.28	45.89	46.21	2493037
2014-05-06	45.89	45.93	45.69	45.84	2649319
2014-05-07	45.65	45.84	45.43	45.83	3336339
2014-05-08	45.70	45.96	45.50	45.61	6194971
2014-05-09	46.04	46.08	45.82	46.06	3739293
2014-05-12	46.00	46.38	46.00	46.33	2407142
2014-05-13	46.65	46.93	46.57	46.83	2718778
2014-05-14	46.67	46.68	46.34	46.48	2214396
2014-05-15	46.50	46.50	45.69	45.97	5157304
2014-05-16	46.14	46.20	45.97	46.17	3414761
2014-05-19	45.68	46.11	45.55	46.09	2924654
2014-05-20	45.70	45.81	45.44	45.54	3180565
2014-05-21	45.80	46.13	45.78	45.98	2728755
2014-05-22	46.44	46.80	46.43	46.68	2866500
2014-05-23	46.89	47.36	46.88	47.29	3765873
2014-05-27	47.29	47.58	47.27	47.52	2329646
2014-05-28	47.35	47.41	47.17	47.32	1534706
2014-05-29	47.68	47.80	47.47	47.80	2352649
2014-05-30	47.66	47.84	47.66	47.82	2339487
2014-06-02	48.43	48.70	48.20	48.59	4039770
2014-06-03	48.39	48.57	48.34	48.56	2919238
2014-06-04	48.50	49.02	48.45	48.93	5575636
2014-06-05	48.75	48.99	48.45	48.87	2985945
2014-06-06	48.82	49.04	48.79	48.97	14718350
2014-06-09	48.67	48.94	48.67	48.88	2091256
2014-06-10	48.29	48.52	48.19	48.50	2566913
2014-06-11	48.58	48.59	48.36	48.49	2546497
2014-06-12	48.92	49.00	48.38	48.46	3122127
2014-06-13	48.95	48.99	48.84	48.93	2942526
2014-06-16	48.75	48.95	48.74	48.94	2350785
2014-06-17	49.00	49.23	48.98	49.04	3920820
2014-06-18	49.32	49.71	49.24	49.67	5534957
2014-06-19	50.06	50.33	50.06	50.30	5157260
2014-06-20	50.51	50.68	50.45	50.60	4173169
2014-06-23	49.47	49.64	49.37	49.59	3549029
2014-06-24	49.80	50.08	49.52	49.62	2504603
2014-06-25	49.26	49.81	49.26	49.73	2385109
2014-06-26	49.51	49.55	49.21	49.52	2674268
2014-06-27	49.10	49.16	48.99	49.16	3040172
2014-06-30	49.34	49.47	49.29	49.36	2275752
2014-07-01	49.94	50.27	49.92	50.22	3391432
2014-07-02	50.10	50.26	50.10	50.24	2312220
2014-07-03	50.15	50.27	50.07	50.27	2135611
2014-07-07	49.87	49.92	49.67	49.77	2475372
2014-07-08	49.73	49.77	49.39	49.48	3256567
2014-07-09	49.76	49.90	49.73	49.85	2066525
2014-07-10	48.42	48.97	48.39	48.86	27742870
2014-07-11	48.98	49.07	48.87	48.97	4212640
2014-07-14	49.64	49.70	49.58	49.60	2461507
2014-07-15	49.81	49.86	49.55	49.75	2533169
2014-07-16	49.90	50.03	49.82	49.93	2745501
2014-07-17	49.71	49.83	49.24	49.33	3102466
2014-07-18	49.46	49.66	49.40	49.58	2503609
2014-07-21	49.37	49.53	49.18	49.47	2016057
2014-07-22	49.70	49.81	49.64	49.70	2122518
2014-07-23	49.73	49.82	49.59	49.78	1009440
2014-07-24	49.89	49.89	49.76	49.77	2173133
2014-07-25	50.02	50.07	49.81	49.91	3812071
2014-07-28	50.15	50.37	50.00	50.27	3692592
2014-07-29	50.40	50.57	50.30	50.35	2954502
2014-07-30	50.68	50.95	50.66	50.80	2940132
2014-07-31	50.34	50.35	49.95	49.97	5102855
2014-08-01	49.80	50.08	49.67	49.80	3937533
2014-08-04	49.82	50.03	49.60	49.91	1811855
2014-08-05	49.50	49.60	48.96	49.19	6362109
2014-08-06	48.59	48.98	48.56	48.79	7593805
2014-08-07	49.08	49.09	48.33	48.48	4120671
2014-08-08	48.27	48.73	48.06	48.70	6458867
2014-08-11	48.93	49.11	48.91	48.99	2650940
2014-08-12	49.00	49.14	48.94	49.05	2492745
2014-08-13	49.47	49.64	49.42	49.50	2193274
2014-08-14	49.46	49.59	49.38	49.56	1600036
2014-08-15	49.79	49.83	49.24	49.50	3952462
2014-08-18	49.70	49.99	49.70	49.93	3739405
2014-08-19	49.92	50.11	49.87	50.08	3876783
2014-08-20	49.86	50.27	49.81	50.20	2540931
2014-08-21	50.35	50.58	50.31	50.49	3944798
2014-08-22	50.17	50.31	50.08	50.26	2030842
2014-08-25	50.34	50.43	50.31	50.36	1491128
2014-08-26	50.10	50.39	50.09	50.29	2281189
2014-08-27	50.09	50.10	49.98	50.05	1658129
2014-08-28	49.78	49.94	49.77	49.85	3146248
2014-08-29	49.90	49.92	49.71	49.88	1847546
2014-09-02	50.87	50.95	50.73	50.81	6009439
2014-09-03	50.94	50.98	50.76	50.79	2649628
2014-09-04	50.80	51.03	50.76	50.88	3126632
2014-09-05	50.43	50.62	50.23	50.60	3369374
2014-09-08	50.67	51.06	50.65	51.05	3004464
2014-09-09	50.84	50.88	50.57	50.60	2392248
2014-09-10	51.29	51.60	51.20	51.59	4423993
2014-09-11	51.20	51.49	51.15	51.48	3702844
2014-09-12	51.50	51.55	51.29	51.41	4117608
2014-09-15	51.35	51.36	51.08	51.28	1884302
2014-09-16	51.23	51.57	51.21	51.55	3374430
2014-09-17	51.19	51.65	51.13	51.55	3477489
2014-09-18	51.91	52.13	51.91	52.10	4688100
2014-09-19	52.17	52.28	52.13	52.24	3720991
2014-09-22	52.46	52.52	52.26	52.35	4089523
2014-09-23	52.11	52.38	52.10	52.21	4807114
2014-09-24	52.33	52.70	52.30	52.66	3209230
2014-09-25	52.88	52.92	52.06	52.16	6569139
2014-09-26	52.65	53.05	52.65	52.87	4279970
2014-09-29	52.37	52.63	52.19	52.47	4627407
2014-09-30	52.25	52.35	52.04	52.32	4258446
2014-10-01	51.76	51.81	51.07	51.11	8272735
2014-10-02	50.06	50.26	49.35	49.97	12944942
2014-10-03	50.84	51.27	50.76	51.17	5794549
2014-10-06	51.11	51.24	50.65	50.75	3433264
2014-10-07	50.40	50.61	49.92	49.93	4907432
2014-10-08	49.75	50.52	49.69	50.41	4878964
2014-10-09	49.57	49.60	48.80	48.94	8279585
2014-10-10	48.68	48.97	48.21	48.22	6789724
2014-10-13	48.13	48.26	47.39	47.43	7188314
2014-10-14	47.82	47.96	47.39	47.55	9362628
2014-10-15	46.75	47.02	46.07	46.88	12035982
2014-10-16	46.00	47.06	45.88	46.84	12347046
2014-10-17	46.77	47.40	46.71	47.33	7396918
2014-10-20	47.88	48.29	47.87	48.11	5259072
2014-10-21	47.77	48.18	47.62	48.11	4377502
2014-10-22	48.52	48.73	48.06	48.16	3467400
2014-10-23	48.79	49.39	48.79	49.06	5222984
2014-10-24	48.94	49.20	48.68	49.16	3642250
2014-10-27	48.85	49.09	48.76	48.98	2402659
2014-10-28	49.11	49.39	49.06	49.36	2488590
2014-10-29	49.80	50.04	49.60	49.97	3419482
2014-10-30	49.81	50.79	49.81	50.49	4730327
2014-10-31	53.85	54.03	53.41	53.82	16959861
2014-11-03	54.55	55.36	54.44	55.03	14405918
2014-11-04	53.15	53.56	52.87	53.51	13316941
2014-11-05	54.21	54.21	53.67	53.93	6677115
2014-11-06	53.45	53.62	53.15	53.58	9198258
2014-11-07	53.16	53.25	52.80	53.14	5520838
2014-11-10	53.14	53.71	53.14	53.61	5120370
2014-11-11	54.25	54.39	53.97	54.17	9389573
2014-11-12	53.33	53.97	53.33	53.84	9008306
2014-11-13	54.18	54.43	54.17	54.40	1513005
2014-11-14	54.50	54.64	54.37	54.62	8312554
2014-11-17	53.73	54.03	53.69	53.87	8315411
2014-11-18	54.26	54.71	54.24	54.64	8733754
2014-11-19	54.58	54.96	54.55	54.90	6199338
2014-11-20	54.27	54.66	54.17	54.59	5393892
2014-11-21	55.20	55.29	54.66	54.67	11907278
2014-11-24	55.13	55.24	54.97	55.07	4799016
2014-11-25	55.31	55.33	54.98	55.26	5247007
2014-11-26	55.05	55.26	55.00	55.18	3339109
2014-11-28	55.35	55.50	55.11	55.40	2336026
2014-12-01	55.57	55.72	55.36	55.59	5143609
2014-12-02	56.40	56.54	56.36	56.46	5330710
2014-12-03	56.37	56.80	56.36	56.70	5055746
2014-12-04	56.78	56.88	56.38	56.80	5356494
2014-12-05	57.40	57.68	57.31	57.53	6059705
2014-12-08	56.79	56.95	56.43	56.50	5171621
2014-12-09	55.76	56.25	55.13	56.23	11928867
2014-12-10	55.46	55.59	54.21	54.40	9197415
2014-12-11	55.28	55.80	55.10	55.18	11178176
2014-12-12	54.88	55.08	54.29	54.39	7087344
2014-12-15	54.11	54.20	52.62	52.80	13069323
2014-12-16	52.02	53.25	51.95	52.29	12699017
2014-12-17	52.76	54.17	52.74	54.10	13749122
2014-12-18	54.93	54.98	54.49	54.87	5759958
2014-12-19	50.25	50.39	49.82	50.21	8741132
2014-12-22	50.29	50.39	50.18	50.35	4283551
2014-12-23	50.78	50.79	50.58	50.71	2977264
2014-12-24	50.49	50.61	50.40	50.49	1872467
2014-12-26	50.77	50.94	50.67	50.86	4332765
2014-12-29	50.31	50.46	50.24	50.43	3003641
2014-12-30	49.36	49.56	49.03	49.41	5722938
2014-12-31	49.50	49.68	49.23	49.23	4798641
2015-01-02	50.10	50.16	49.40	49.63	2943054
2015-01-05	49.00	49.04	48.44	48.50	6342129
2015-01-06	48.20	48.20	46.94	47.42	11174603
2015-01-07	48.59	48.71	48.22	48.33	4772695
2015-01-08	48.83	49.23	48.73	49.17	4908475
2015-01-09	49.02	49.08	48.03	48.08	5678239
2015-01-12	48.26	48.28	47.62	47.97	5784156
2015-01-13	48.79	48.95	47.72	48.15	6975579
2015-01-14	47.33	47.84	47.15	47.67	6198931
2015-01-15	48.30	48.41	47.50	47.51	8123493
2015-01-16	47.97	48.64	47.81	48.60	7169322
2015-01-20	49.60	49.71	49.13	49.51	8616503
2015-01-21	48.75	49.33	48.62	49.29	6037062
2015-01-22	49.04	49.85	48.67	49.78	6800239
2015-01-23	49.70	49.72	49.25	49.39	5388301
2015-01-26	50.01	50.30	49.86	50.23	3741985
2015-01-27	49.80	50.19	49.65	49.90	4126206
2015-01-28	50.33	50.39	49.49	49.56	5053986
2015-01-29	49.96	50.46	49.75	50.34	6402688
2015-01-30	49.55	49.77	49.17	49.22	5719404
2015-02-02	49.87	49.98	49.40	49.86	4031612
2015-02-03	49.51	49.73	49.45	49.72	3176482
2015-02-04	50.01	50.30	49.91	49.92	4561265
2015-02-05	50.16	50.46	50.11	50.38	3051909
2015-02-06	50.60	50.89	50.39	50.49	5803872
2015-02-09	50.26	50.36	50.02	50.11	2515187
2015-02-10	50.96	51.18	50.77	51.13	4807535
2015-02-11	51.14	51.59	51.05	51.47	5717305
2015-02-12	51.04	51.14	50.81	51.12	3880964
2015-02-13	51.57	51.80	51.57	51.69	3045700
2015-02-17	51.90	52.24	51.79	52.05	5037295
2015-02-18	52.69	52.78	52.47	52.49	4531110
2015-02-19	52.85	53.14	52.84	53.06	4695108
2015-02-20	52.95	53.46	52.72	53.45	5543386
2015-02-23	53.13	53.19	53.00	53.11	3603370
2015-02-24	53.34	53.54	53.32	53.34	5352002
2015-02-25	53.22	53.48	53.21	53.33	3671504
2015-02-26	53.97	54.14	53.86	54.08	6702133
2015-02-27	53.98	54.06	53.82	53.87	3336552
2015-03-02	53.96	54.30	53.88	54.24	4796139
2015-03-03	53.91	53.94	53.66	53.89	3448085
2015-03-04	53.53	53.83	53.40	53.78	5103120
2015-03-05	54.30	54.44	54.17	54.19	5428187
2015-03-06	54.79	55.06	54.50	54.54	9516906
2015-03-09	54.42	54.76	54.31	54.56	4714472
2015-03-10	54.03	54.05	53.76	53.87	10525476
2015-03-11	54.16	54.50	54.03	54.37	7180944
2015-03-12	55.04	55.54	54.96	55.47	7852875
2015-03-13	55.38	55.50	55.13	55.44	6161533
2015-03-16	55.58	55.76	55.46	55.66	7540047
2015-03-17	55.52	55.69	55.32	55.61	5126336
2015-03-18	55.67	56.04	55.46	55.85	8485646
2015-03-19	55.66	55.75	55.47	55.62	6537957
2015-03-20	56.10	56.15	55.98	56.03	9285903
2015-03-23	56.52	56.56	56.38	56.43	4665205
2015-03-24	56.39	56.62	56.29	56.33	5564160
2015-03-25	56.38	56.40	55.97	56.00	4546147
2015-03-26	55.30	55.74	55.21	55.50	6700724
2015-03-27	55.30	55.57	55.21	55.49	5215691
2015-03-30	55.98	56.23	55.90	56.09	4599149
2015-03-31	55.12	55.24	55.03	55.12	6660830
2015-04-01	54.88	54.97	54.52	54.92	7692658
2015-04-02	55.48	55.65	55.27	55.39	4153203
2015-04-06	55.53	56.08	55.42	55.97	3035359
2015-04-07	56.48	56.74	56.45	56.52	6053911
2015-04-08	56.62	56.72	56.43	56.59	4538343
2015-04-09	56.48	56.87	56.40	56.85	5569414
2015-04-10	56.49	56.77	56.40	56.74	4258334
2015-04-13	56.36	56.45	56.21	56.29	4588769
2015-04-14	56.37	56.42	56.00	56.36	5339667
2015-04-15	56.47	56.57	56.32	56.46	5263636
2015-04-16	56.44	56.56	56.39	56.56	3525298
2015-04-17	56.29	56.40	56.01	56.16	6357578
2015-04-20	56.52	56.73	56.38	56.67	5766826
2015-04-21	57.74	57.82	57.58	57.65	4899887
2015-04-22	58.00	58.21	57.85	58.19	6964291
2015-04-23	58.04	58.10	57.93	57.98	5565425
2015-04-24	58.04	58.04	57.79	57.91	3814563
2015-04-27	58.25	58.27	57.82	57.91	4219638
2015-04-28	57.92	58.05	57.66	57.73	4542334
2015-04-29	57.60	57.72	56.97	57.41	7057835
2015-04-30	56.89	57.07	56.29	56.42	8707850
2015-05-01	56.97	57.59	56.94	57.58	4986647
2015-05-04	57.61	57.81	57.53	57.79	3948474
2015-05-05	57.55	57.65	56.41	56.49	6125799
2015-05-06	56.57	56.67	55.98	56.38	5334499
2015-05-07	56.19	56.53	56.06	56.52	4020971
2015-05-08	57.40	57.88	57.38	57.81	6177975
2015-05-11	57.40	57.43	57.22	57.26	3889306
2015-05-12	57.09	57.19	56.93	57.00	3609777
2015-05-13	57.54	57.70	57.13	57.26	3843700
2015-05-14	57.37	57.72	57.27	57.68	4688577
2015-05-15	58.08	58.18	57.84	58.07	8141761
2015-05-18	58.64	58.84	58.55	58.80	6239996
2015-05-19	58.86	59.31	58.86	59.13	4245449
2015-05-20	59.09	59.33	58.93	59.17	5180679
2015-05-21	59.15	59.28	59.06	59.24	4398464
2015-05-22	59.29	59.46	59.16	59.39	6122786
2015-05-26	59.85	59.86	59.20	59.45	4690694
2015-05-27	60.04	60.28	59.94	60.26	6062864
2015-05-28	60.08	60.27	59.98	60.21	4267906
2015-05-29	59.79	59.85	59.52	59.78	4667272
2015-06-01	60.28	60.59	60.22	60.52	6865426
2015-06-02	59.92	60.22	59.67	59.73	8349244
2015-06-03	60.11	60.26	60.01	60.21	5214433
2015-06-04	59.97	60.10	59.83	59.94	6858579
2015-06-05	60.05	60.24	59.93	60.13	3674590
2015-06-08	59.48	59.53	59.17	59.18	3994241
2015-06-09	58.35	58.71	58.31	58.54	7786474
2015-06-10	58.38	58.73	58.36	58.38	8132337
2015-06-11	59.27	59.31	59.03	59.10	4166598
2015-06-12	58.86	58.90	58.50	58.75	2522273
2015-06-15	58.51	58.88	58.45	58.83	3888064
2015-06-16	58.29	58.69	58.28	58.63	3658092
2015-06-17	58.41	58.49	58.10	58.20	4886735
2015-06-18	57.62	58.19	57.52	57.89	5014602
2015-06-19	58.10	58.15	57.92	57.94	3249483
2015-06-22	58.62	58.82	58.49	58.65	2712212
2015-06-23	59.50	59.57	59.28	59.52	3632200
2015-06-24	59.14	59.23	58.84	58.93	6361044
2015-06-25	59.02	59.03	58.74	58.76	3330788
2015-06-26	59.14	59.24	59.03	59.10	3171118
2015-06-29	57.66	57.79	56.94	56.97	5722929
2015-06-30	57.64	57.66	57.09	57.20	4001068
2015-07-01	57.97	58.08	57.69	57.88	5768794
2015-07-02	57.75	57.81	57.57	57.81	3540995
2015-07-06	57.14	57.63	57.06	57.26	3439698
2015-07-07	57.15	57.34	56.41	57.22	4431368
2015-07-08	54.91	54.97	53.65	53.88	15294266
2015-07-09	55.03	55.23	54.64	54.79	10462555
2015-07-10	56.15	56.42	55.90	56.33	7619532
2015-07-13	57.12	57.22	57.00	57.12	4819969
2015-07-14	57.27	57.65	57.15	57.56	3020694
2015-07-15	57.67	57.88	57.50	57.67	8595519
2015-07-16	58.03	58.05	57.81	57.86	3657029
2015-07-17	57.98	58.08	57.87	58.02	2517794
2015-07-20	58.23	58.29	58.06	58.17	3369029
2015-07-21	57.89	57.92	57.41	57.66	3195872
2015-07-22	57.35	57.67	57.27	57.57	2818978
2015-07-23	57.60	57.61	57.14	57.24	3751487
2015-07-24	57.16	57.19	56.60	56.64	3861576
2015-07-27	55.95	56.27	55.82	56.21	5321301
2015-07-28	56.22	56.50	55.97	56.49	5498008
2015-07-29	56.21	56.90	56.21	56.76	3810887
2015-07-30	56.98	57.11	56.79	57.06	3466497
2015-07-31	57.35	57.51	57.17	57.45	4387373
2015-08-03	57.29	57.34	57.00	57.27	4726674
2015-08-04	56.81	57.11	56.67	57.05	3099305
2015-08-05	57.44	57.82	57.43	57.64	5377718
2015-08-06	57.72	57.78	57.32	57.46	3783723
2015-08-07	57.66	57.76	57.34	57.58	3781122
2015-08-10	57.97	58.29	57.96	58.27	4118150
2015-08-11	57.43	57.67	57.31	57.62	6368934
2015-08-12	56.42	56.83	55.80	56.72	8349756
2015-08-13	57.21	57.29	56.79	57.20	3914142
2015-08-14	56.92	57.25	56.82	57.16	8278043
2015-08-17	56.98	57.36	56.94	57.36	4539267
2015-08-18	57.06	57.18	56.97	57.05	3057997
2015-08-19	56.54	56.54	55.99	56.09	5980867
2015-08-20	54.92	55.07	54.15	54.16	9829934
2015-08-21	53.49	53.78	51.99	52.01	17258547
2015-08-24	46.86	49.59	45.68	48.42	21050827
2015-08-25	50.70	50.90	48.66	48.66	11715282
2015-08-26	50.56	51.33	49.69	51.31	14735418
2015-08-27	51.91	52.87	51.67	52.65	11831578
2015-08-28	52.86	53.45	52.81	53.32	8822228
2015-08-31	52.41	52.67	52.11	52.26	5366673
2015-09-01	49.58	50.08	49.07	49.30	12876367
2015-09-02	50.63	50.63	49.80	50.53	8128168
2015-09-03	50.62	51.27	50.61	50.76	6356034
2015-09-04	48.92	49.25	48.55	48.73	8333004
2015-09-08	50.17	50.52	50.00	50.46	8023888
2015-09-09	51.90	51.99	50.63	50.70	10050176
2015-09-10	50.74	50.99	50.56	50.76	7882688
2015-09-11	50.32	50.65	50.15	50.60	3637908
2015-09-14	50.25	50.40	49.98	50.31	2960998
2015-09-15	50.39	51.12	50.20	51.01	3861352
2015-09-16	51.49	51.96	51.49	51.87	5344591
2015-09-17	51.65	52.22	51.33	51.39	5553834
2015-09-18	49.85	50.22	49.71	49.81	5964640
2015-09-21	50.19	50.46	49.86	50.27	6084077
2015-09-22	49.16	49.47	48.85	49.29	7723590
2015-09-23	49.45	49.57	48.99	49.33	8769267
2015-09-24	48.27	48.92	47.75	48.80	8458799
2015-09-25	50.48	50.58	49.84	50.26	11329869
2015-09-28	49.37	49.38	48.30	48.47	6428431
2015-09-29	47.70	48.01	47.39	47.72	8062930
2015-09-30	48.34	48.68	47.86	48.66	8021188
2015-10-01	48.74	48.92	48.31	48.89	7597477
2015-10-02	48.25	49.73	48.05	49.69	7354755
2015-10-05	50.61	51.26	50.61	51.15	7809032
2015-10-06	50.76	50.93	50.45	50.65	5168735
2015-10-07	51.47	51.73	51.12	51.56	6387842
2015-10-08	51.35	51.92	51.32	51.79	4571773
2015-10-09	52.29	52.46	52.16	52.24	4028438
2015-10-12	52.24	52.28	52.07	52.27	2053993
2015-10-13	51.59	51.96	51.45	51.57	5491964
2015-10-14	50.94	51.12	50.23	50.41	4160732
2015-10-15	51.37	51.91	51.16	51.83	4024447
2015-10-16	52.06	52.28	51.89	52.24	4077346
2015-10-19	51.60	51.84	51.48	51.81	5523623
2015-10-20	51.64	51.83	51.57	51.73	2484385
2015-10-21	52.79	52.83	52.45	52.50	4488248
2015-10-22	52.95	53.86	52.95	53.64	6158164
2015-10-23	54.12	54.59	54.00	54.46	6784056
2015-10-26	54.19	54.34	53.93	54.25	8202020
2015-10-27	53.38	53.54	53.23	53.51	9486092
2015-10-28	53.63	54.34	53.58	54.30	8178918
2015-10-29	53.69	53.85	53.57	53.78	6191722
2015-10-30	53.61	53.65	53.27	53.29	7156933
2015-11-02	53.14	53.86	53.14	53.83	3657962
2015-11-03	53.82	54.10	53.72	53.86	7057681
2015-11-04	53.93	54.08	53.76	53.95	5736612
2015-11-05	54.49	54.68	54.24	54.45	4583451
2015-11-06	54.84	55.00	54.59	54.91	7015355
2015-11-09	55.17	55.27	54.41	54.65	7227264
2015-11-10	55.10	55.32	55.05	55.30	7581015
2015-11-11	55.42	55.49	55.24	55.30	3500554
2015-11-12	54.86	55.02	54.50	54.53	5252275
2015-11-13	54.63	54.83	54.36	54.38	6133824
2015-11-16	54.68	55.22	54.68	55.19	5050230
2015-11-17	55.28	55.69	55.27	55.50	4573440
2015-11-18	55.44	55.80	55.32	55.75	5681334
2015-11-19	55.61	55.73	55.41	55.52	5497289
2015-11-20	55.61	55.79	55.61	55.72	6683960
2015-11-23	55.68	55.75	55.39	55.49	3915822
2015-11-24	55.37	55.67	55.21	55.58	2165127
2015-11-25	55.41	55.48	55.33	55.40	2374556
2015-11-27	55.20	55.26	55.04	55.16	1806194
2015-11-30	55.00	55.10	54.86	55.01	6704305
2015-12-01	55.60	55.76	55.47	55.75	8484069
2015-12-02	55.71	55.80	55.20	55.37	3407693
2015-12-03	55.54	55.62	54.26	54.55	5760912
2015-12-04	54.55	55.26	54.45	55.19	5223181
2015-12-07	55.33	55.33	54.90	55.19	4298623
2015-12-08	53.92	54.24	53.71	54.20	6718975
2015-12-09	53.47	53.91	52.69	52.96	8740937
2015-12-10	53.40	53.63	53.32	53.34	5512170
2015-12-11	52.56	52.67	51.99	52.38	9020898
2015-12-14	52.69	52.88	51.95	52.76	7751226
2015-12-15	52.67	53.08	52.67	52.83	5905646
2015-12-16	53.91	54.56	53.58	54.37	8285894
2015-12-17	54.66	54.70	53.99	54.00	9163284
2015-12-18	52.88	52.95	52.54	52.56	11733124
2015-12-21	50.26	50.32	49.71	50.15	6415673
2015-12-22	50.18	50.45	49.87	50.39	6154051
2015-12-23	50.68	50.93	50.61	50.84	4734648
2015-12-24	50.11	50.27	50.05	50.17	2465117
2015-12-28	50.39	50.39	50.15	50.26	4282755
2015-12-29	51.08	51.20	50.96	50.98	3627816
2015-12-30	50.77	51.07	50.59	50.62	4621906
2015-12-31	50.33	50.45	50.00	50.08	4389516
2016-01-04	48.74	49.09	48.56	48.99	7259803
2016-01-05	49.15	49.40	48.94	49.22	6682854
2016-01-06	48.01	48.34	47.80	48.13	5285218
2016-01-07	47.04	47.48	46.72	46.86	7962299
2016-01-08	47.07	47.20	45.90	45.96	12221700
2016-01-11	46.65	46.74	45.59	46.35	5099765
2016-01-12	46.28	46.49	45.61	46.12	6511464
2016-01-13	46.90	46.96	45.64	45.81	11955975
2016-01-14	45.96	46.67	45.46	46.39	10705127
2016-01-15	44.58	44.98	44.09	44.57	9179856
2016-01-19	45.85	45.90	44.85	45.31	7299964
2016-01-20	43.63	43.86	42.37	43.58	14390122
2016-01-21	42.90	44.08	42.68	43.60	15248397
2016-01-22	45.07	46.25	45.07	46.11	7188426
2016-01-25	45.53	45.79	45.06	45.07	5422508
2016-01-26	45.17	45.71	45.04	45.62	3594413
2016-01-27	45.89	46.52	45.40	45.61	6711207
2016-01-28	46.05	46.13	45.40	45.76	6266938
2016-01-29	47.02	47.63	47.00	47.56	12364176
2016-02-01	47.12	47.57	46.88	47.33	6454268
2016-02-02	46.89	46.98	46.03	46.22	5956878
2016-02-03	45.38	45.41	43.57	44.53	10375660
2016-02-04	44.01	44.56	43.75	44.15	7250964
2016-02-05	44.31	44.35	43.43	43.67	6259911
2016-02-08	43.30	43.36	42.26	42.88	7635092
2016-02-09	41.18	42.16	41.18	41.75	16016430
2016-02-10	41.28	41.91	40.22	40.35	10748944
2016-02-11	39.20	39.50	38.50	39.08	19413447
2016-02-12	38.83	39.85	38.55	39.81	11266680
2016-02-16	41.32	41.64	41.02	41.58	14955725
2016-02-17	41.97	42.35	41.86	41.99	6708772
2016-02-18	42.77	42.77	41.80	41.94	12253913
2016-02-19	41.41	41.48	41.09	41.29	5545628
2016-02-22	42.19	42.44	41.97	42.14	6984019
2016-02-23	41.68	41.77	41.18	41.22	4394835
2016-02-24	40.87	41.59	40.34	41.49	6514638
2016-02-25	42.07	42.43	41.74	42.42	5579019
2016-02-26	42.80	43.21	42.65	42.81	7308254
2016-02-29	42.03	42.16	41.60	41.62	7723015
2016-03-01	42.14	43.10	42.10	42.99	4697484
2016-03-02	43.61	43.67	43.22	43.48	5232653
2016-03-03	43.64	43.64	43.64	44.05	3740889
2016-03-04	44.70	45.04	44.32	44.76	6128083
2016-03-07	44.10	44.43	44.00	44.22	3122678
2016-03-08	43.75	43.81	43.41	43.50	4893446
2016-03-09	43.34	43.34	43.34	43.68	6102551
2016-03-10	43.68	43.68	43.68	43.59	8135331
2016-03-11	43.59	43.59	43.59	44.94	5824235
2016-03-14	44.79	45.03	44.73	44.94	4016716
2016-03-15	44.94	44.94	44.94	44.09	7891081
2016-03-16	43.83	44.17	43.76	43.90	5165254
2016-03-17	43.36	43.77	43.24	43.61	6437904
2016-03-18	43.44	43.68	43.34	43.63	4144422
2016-03-21	43.60	43.91	43.55	43.82	3250481
2016-03-22	43.91	44.40	43.80	44.21	6093957
2016-03-23	44.06	44.08	43.58	43.64	4906257
2016-03-24	43.01	43.43	42.93	43.41	3997916
2016-03-28	44.27	44.46	44.20	44.32	3906673
2016-03-29	44.38	44.55	44.22	44.47	3259282
2016-03-30	44.35	44.51	44.25	44.29	3879497
2016-03-31	43.68	43.94	43.65	43.71	4446659
2016-04-01	42.31	42.61	42.08	42.29	7858278
2016-04-04	42.08	42.20	41.80	41.97	3191825
2016-04-05	41.97	41.97	41.97	40.59	5396138
2016-04-06	40.71	40.99	40.52	40.99	5687003
2016-04-07	40.37	40.49	39.90	40.17	5590048
2016-04-08	41.62	41.79	41.30	41.35	6379168
2016-04-11	41.42	41.51	40.98	40.99	3804558
2016-04-12	42.04	42.51	41.99	42.32	7160280
2016-04-13	43.64	44.05	43.64	43.91	6176616
2016-04-14	44.07	44.33	44.02	44.19	4985642
2016-04-15	43.78	43.92	43.49	43.56	6059294
2016-04-18	43.21	43.87	43.21	43.81	2801172
2016-04-19	44.81	44.99	44.62	44.74	4830395
2016-04-20	44.86	45.44	44.73	45.10	4599334
2016-04-21	45.15	45.28	44.89	44.98	4829759
2016-04-22	45.99	46.35	45.99	46.28	7177365
2016-04-25	45.76	45.87	45.44	45.71	4290625
2016-04-26	45.26	45.64	45.26	45.63	3725509
2016-04-27	45.28	45.63	45.19	45.55	8494443
2016-04-28	42.94	43.18	41.90	42.08	14762074
2016-04-29	41.73	41.89	41.01	41.10	10925328
2016-05-02	41.76	41.95	41.63	41.79	5849343
2016-05-03	41.31	41.39	41.04	41.29	5675538
2016-05-04	41.13	41.45	41.06	41.22	4588142
2016-05-05	41.40	41.67	41.37	41.61	5094853
2016-05-06	41.32	41.84	41.21	41.72	6038251
2016-05-09	42.39	42.56	42.13	42.16	4072007
2016-05-10	42.91	43.51	42.91	43.48	6537938
2016-05-11	42.79	42.89	42.38	42.44	6222559
2016-05-12	43.03	43.12	42.55	42.82	6115145
2016-05-13	42.35	42.60	42.05	42.17	6340480
2016-05-16	42.45	42.90	42.45	42.78	3042084
2016-05-17	42.89	42.98	42.60	42.66	5157284
2016-05-18	42.89	43.30	42.88	43.15	13298301
2016-05-19	42.67	42.81	42.49	42.77	6220187
2016-05-20	43.00	43.22	42.88	42.96	4049346
2016-05-23	42.71	42.86	42.55	42.59	3212305
2016-05-24	42.82	43.22	42.77	43.09	4120328
2016-05-25	43.34	43.61	43.34	43.48	4866421
2016-05-26	43.14	43.36	43.14	43.30	4130321
2016-05-27	43.12	43.50	43.12	43.45	3013061
2016-05-31	44.24	44.35	43.78	43.89	8008436
2016-06-01	43.30	43.46	43.21	43.37	6359025
2016-06-02	42.49	42.75	42.37	42.75	14508395
2016-06-03	42.12	42.21	41.70	41.95	9284629
2016-06-06	42.39	42.81	42.29	42.69	8533406
2016-06-07	42.85	43.05	42.85	42.87	4521546
2016-06-08	42.97	43.06	42.89	43.00	7458466
2016-06-09	42.29	42.56	42.16	42.50	5367593
2016-06-10	41.83	41.90	41.39	41.68	5518922
2016-06-13	40.63	41.08	40.55	40.65	6938098
2016-06-14	40.19	40.35	39.92	40.29	5853091
2016-06-15	40.66	40.83	40.53	40.71	4894346
2016-06-16	39.32	39.76	38.81	39.72	9094267
2016-06-17	39.66	39.91	39.36	39.29	9542399
2016-06-20	40.54	40.74	40.06	40.11	7059883
2016-06-21	40.90	41.22	40.78	40.82	6540284
2016-06-22	40.50	40.77	40.23	40.28	6007598
2016-06-23	41.71	41.92	41.47	41.85	9391608
2016-06-24	38.25	38.99	38.19	38.62	23080749
2016-06-27	37.78	37.78	37.05	37.74	9972724
2016-06-28	38.15	38.44	37.99	38.39	12136997
2016-06-29	38.73	39.02	38.71	38.91	6649793
2016-06-30	38.43	38.85	38.28	38.78	5877999
2016-07-01	38.33	38.61	38.25	38.37	4425329
2016-07-05	38.08	38.16	37.85	37.93	4629624
2016-07-06	37.24	37.66	37.12	37.63	8457341
2016-07-07	37.66	37.76	37.38	37.55	3725636
2016-07-08	37.51	37.91	37.46	37.79	5092892
2016-07-11	39.41	39.86	39.31	39.66	10608138
2016-07-12	40.79	41.10	40.69	41.00	17813883
2016-07-13	40.97	41.00	40.62	40.90	9868886
2016-07-14	41.43	41.48	41.16	41.21	8426058
2016-07-15	41.48	41.64	41.27	41.37	13868121
2016-07-18	41.48	41.73	41.30	41.67	5255379
2016-07-19	41.53	41.55	41.22	41.33	7616221
2016-07-20	41.68	41.91	41.55	41.87	10272157
2016-07-21	41.51	41.54	41.02	41.22	13726768
2016-07-22	41.38	41.57	41.32	41.42	4682045
2016-07-25	41.49	41.52	41.18	41.27	4539093
2016-07-26	40.65	40.89	40.59	40.62	11391270
2016-07-27	41.52	41.54	41.13	41.14	9381654
2016-07-28	41.00	41.48	40.73	41.30	9657715
2016-07-29	41.07	41.16	40.68	40.73	11218423
2016-08-01	41.12	41.18	40.87	41.00	6193331
2016-08-02	40.12	40.18	39.49	39.75	10022924
2016-08-03	39.52	39.79	39.51	39.69	4453512
2016-08-04	40.47	40.57	40.33	40.55	7678728
2016-08-05	40.83	41.11	40.80	40.98	2971713
2016-08-08	41.76	41.84	41.60	41.64	4430903
2016-08-09	41.77	41.93	41.70	41.74	3682455
2016-08-10	41.73	41.79	41.56	41.61	4378781
2016-08-11	41.81	42.20	41.71	42.11	4677398
2016-08-12	41.65	41.77	41.61	41.64	4723209
2016-08-15	41.72	41.87	41.69	41.83	2943709
2016-08-16	41.13	41.26	41.05	41.06	4147649
2016-08-17	41.65	41.71	41.35	41.58	4973598
2016-08-18	41.35	41.45	41.30	41.39	3615667
2016-08-19	41.53	41.66	41.42	41.56	2966695
2016-08-22	41.69	41.83	41.66	41.82	2255769
2016-08-23	41.56	41.69	41.56	41.62	3458227
2016-08-24	41.68	41.81	41.67	41.73	2126369
2016-08-25	41.63	41.74	41.62	41.63	2687156
2016-08-26	41.40	41.91	41.38	41.90	4684407
2016-08-29	42.34	42.40	42.25	42.27	3026350
2016-08-30	42.63	42.97	42.63	42.83	5865718
2016-08-31	43.21	43.23	42.96	43.20	4460789
2016-09-01	43.64	43.79	43.30	43.52	9590935
2016-09-02	43.74	44.06	43.71	43.98	4223095
2016-09-06	43.65	43.74	43.25	43.33	5312979
2016-09-07	43.27	43.42	43.22	43.27	7192878
2016-09-08	43.07	43.47	43.02	43.45	7903398
2016-09-09	43.30	43.38	42.85	42.87	3481982
2016-09-12	42.35	42.82	42.34	42.78	3680174
2016-09-13	42.53	42.59	42.10	42.35	5251609
2016-09-14	42.12	42.17	41.71	41.81	4936162
2016-09-15	41.72	42.04	41.72	41.98	4177843
2016-09-16	41.60	41.70	41.55	41.57	3127570
2016-09-19	41.66	41.77	41.47	41.53	2378915
2016-09-20	42.16	42.24	42.07	42.07	7194057
2016-09-21	42.99	43.05	42.61	42.90	8235075
2016-09-22	43.62	43.71	43.50	43.55	7213594
2016-09-23	43.05	43.11	42.97	43.01	5374225
2016-09-26	42.27	42.30	42.12	42.23	3916817
2016-09-27	42.50	42.74	42.44	42.69	3034598
2016-09-28	42.74	42.89	42.59	42.89	1458952
2016-09-29	43.16	43.27	42.60	42.77	2353410
2016-09-30	42.64	43.04	42.64	42.91	3227548
2016-10-03	42.66	42.83	42.62	42.79	2392740
2016-10-04	43.41	43.58	43.20	43.26	3335338
2016-10-05	43.72	44.11	43.72	44.03	6315995
2016-10-06	43.94	44.02	43.88	44.01	3384734
2016-10-07	43.74	43.80	43.58	43.68	2694200
2016-10-10	44.02	44.29	44.02	44.19	3531873
2016-10-11	43.96	44.01	43.50	43.70	5653120
2016-10-12	43.74	44.01	43.68	43.91	2078636
2016-10-13	43.37	43.58	43.22	43.54	3832453
2016-10-14	43.91	43.98	43.71	43.77	2711262
2016-10-17	43.87	43.94	43.70	43.75	2265267
2016-10-18	44.08	44.14	43.97	43.97	2828335
2016-10-19	43.94	44.00	43.83	43.93	1570680
2016-10-20	44.19	44.53	44.19	44.44	5868676
2016-10-21	44.14	44.57	44.12	44.53	3481471
2016-10-24	44.65	44.75	44.62	44.74	2974031
2016-10-25	44.83	44.92	44.66	44.70	4347305
2016-10-26	44.55	44.83	44.55	44.75	3220635
2016-10-27	44.86	45.14	44.83	45.05	5252583
2016-10-28	45.06	45.27	44.84	45.01	4937432
2016-10-31	45.20	45.31	45.14	45.15	3407600
2016-11-01	45.08	45.13	44.32	44.48	7316742
2016-11-02	44.09	44.21	43.76	43.91	4553166
2016-11-03	44.08	44.12	43.75	43.82	2960234
2016-11-04	43.39	43.63	43.35	43.38	3605984
2016-11-07	44.34	44.51	44.31	44.51	3744052
2016-11-08	44.47	44.94	44.41	44.73	7265623
2016-11-09	43.67	44.84	43.63	44.65	10891678
2016-11-10	45.19	45.50	44.77	45.28	8163587
2016-11-11	45.24	45.56	45.23	45.53	4527066
2016-11-14	46.02	46.55	46.02	46.54	9021132
2016-11-15	46.56	47.01	46.53	46.95	6646264
2016-11-16	46.86	47.04	46.58	46.59	5690136
2016-11-17	47.04	47.64	46.97	47.64	6980682
2016-11-18	47.12	47.35	47.04	47.29	4508108
2016-11-21	47.45	47.71	47.38	47.68	5911293
2016-11-22	47.64	47.80	47.57	47.76	4669049
2016-11-23	47.97	48.46	47.94	48.40	6992740
2016-11-25	48.07	48.19	48.00	48.15	4007001
2016-11-28	48.25	48.36	48.06	48.15	6170087
2016-11-29	48.50	48.65	48.36	48.43	6450546
2016-11-30	48.88	49.24	48.83	49.20	7637198
2016-12-01	49.07	49.14	48.57	48.61	6392412
2016-12-02	48.62	48.83	48.62	48.77	4831196
2016-12-05	49.05	49.45	48.84	49.01	5796452
2016-12-06	49.19	49.49	49.10	49.36	5293214
2016-12-07	49.63	50.10	49.54	49.99	6540883
2016-12-08	50.45	50.83	50.45	50.69	5623942
2016-12-09	51.18	51.52	51.10	51.46	7804838
2016-12-12	50.98	51.07	50.41	50.45	9694302
2016-12-13	50.93	51.11	50.89	51.03	7426918
2016-12-14	50.67	51.41	50.63	51.21	12424297
2016-12-15	51.52	51.82	51.45	51.64	9125457
2016-12-16	51.46	51.50	51.07	51.23	3811655
2016-12-19	51.12	51.25	50.94	51.12	7330190
2016-12-20	51.50	51.66	51.44	51.52	4209607
2016-12-21	51.06	51.32	50.99	51.17	8056994
2016-12-22	51.17	51.27	51.04	50.77	5692253
2016-12-23	50.65	50.78	50.64	50.76	2408586
2016-12-27	50.46	50.57	50.37	50.43	2127916
2016-12-28	50.68	50.69	50.24	50.29	5206048
2016-12-29	49.55	49.68	49.23	49.42	5506125
2016-12-30	49.79	49.80	49.46	49.54	3054985
2017-01-03	50.46	50.65	50.00	50.41	5879761
2017-01-04	51.09	51.35	50.90	51.32	6214156
2017-01-05	50.88	50.95	50.52	50.64	4171463
2017-01-06	50.94	51.28	50.80	51.19	5890081
2017-01-09	50.89	50.95	50.67	50.78	2670416
2017-01-10	50.56	50.64	50.36	50.43	4109551
2017-01-11	50.81	51.25	50.15	50.72	9372825
2017-01-12	50.23	50.44	49.66	50.40	5445501
2017-01-13	50.61	50.85	50.46	50.67	2415401
2017-01-17	49.30	49.51	49.12	49.18	7532459
2017-01-18	49.49	50.03	49.34	50.00	6265059
2017-01-19	50.38	50.52	50.01	50.10	3665541
2017-01-20	50.65	50.79	50.16	50.39	3878787
2017-01-23	49.93	50.15	49.54	49.87	5400998
2017-01-24	49.77	50.37	49.66	50.28	7115615
2017-01-25	50.63	50.84	50.54	50.62	4742670
2017-01-26	51.50	51.61	51.34	51.40	5046721
2017-01-27	51.30	51.32	51.08	51.14	4508169
2017-01-30	50.71	50.71	50.08	50.30	4554513
2017-01-31	49.79	49.88	49.35	49.87	4688726
2017-02-01	50.54	50.63	50.16	50.20	3521085
2017-02-02	49.76	50.14	49.66	50.13	4366803
2017-02-03	50.15	50.48	50.07	50.41	4132290
2017-02-06	49.89	50.06	49.66	49.84	2611400
2017-02-07	50.11	50.23	49.88	50.16	2025927
2017-02-08	50.17	50.25	49.99	50.19	2224280
2017-02-09	50.03	50.81	49.96	50.68	3864498
2017-02-10	51.11	51.14	50.84	51.09	5662410
2017-02-13	51.53	51.65	51.51	51.53	2601084
2017-02-14	51.06	51.69	51.00	51.67	3164954
2017-02-15	51.57	51.65	51.32	51.51	3021863
2017-02-16	51.28	51.41	51.02	51.21	4522502
2017-02-17	50.78	51.03	50.74	51.01	3018455
2017-02-21	51.75	51.91	51.68	51.88	4204199
2017-02-22	51.55	51.84	51.51	51.66	2293656
2017-02-23	51.53	51.59	51.23	51.43	1923908
2017-02-24	50.86	51.05	50.71	50.90	4705700
2017-02-27	50.67	51.09	50.61	51.02	2470833
2017-02-28	50.64	50.80	50.41	50.71	7325735
2017-03-01	51.97	52.18	51.93	52.10	7116685
2017-03-02	52.12	52.21	51.88	51.92	2722597
2017-03-03	51.85	51.98	51.62	51.62	3549489
2017-03-06	51.47	51.67	51.45	51.58	1861592
2017-03-07	51.63	51.72	51.54	51.60	2364033
2017-03-08	51.75	51.82	51.49	51.55	1999423
2017-03-09	51.64	51.86	51.64	51.84	1856127
2017-03-10	52.25	52.33	52.02	52.14	3084451
2017-03-13	52.28	52.38	52.21	52.38	1845254
2017-03-14	52.15	52.18	51.88	51.96	2500026
2017-03-15	52.13	52.19	51.81	51.86	2694596
2017-03-16	52.12	52.18	51.73	51.77	2394994
2017-03-17	51.80	51.89	51.49	51.56	4029268
2017-03-20	51.63	51.78	51.41	51.50	1618175
2017-03-21	51.70	51.76	50.69	50.77	4683309
2017-03-22	50.27	50.48	50.06	50.43	4910811
2017-03-23	50.17	50.63	50.09	50.40	2148840
2017-03-24	50.77	50.89	50.50	50.75	2723527
2017-03-27	50.01	50.63	50.00	50.58	4282151
2017-03-28	50.60	51.40	50.57	51.31	4914628
2017-03-29	51.01	51.16	50.93	51.11	2333867
2017-03-30	51.01	51.38	50.97	51.35	2025428
2017-03-31	50.51	50.66	50.49	50.62	2816999
2017-04-03	50.62	50.66	50.23	50.52	4842141
2017-04-04	50.03	50.26	49.86	50.21	2754246
2017-04-05	50.21	50.38	49.68	49.68	4638959
2017-04-06	49.37	49.62	49.28	49.52	4822073
2017-04-07	49.57	49.88	49.39	49.71	5043647
2017-04-10	49.67	49.75	49.44	49.54	1880585
2017-04-11	49.30	49.38	48.86	49.13	5670144
2017-04-12	48.75	48.90	48.57	48.62	3874010
2017-04-13	48.23	48.28	47.98	47.99	2922084
2017-04-17	48.13	48.51	48.02	48.44	5503892
2017-04-18	48.12	48.28	47.86	48.05	2657436
2017-04-19	48.45	48.62	48.17	48.24	6636965
2017-04-20	48.79	49.11	48.79	49.00	3957295
2017-04-21	49.17	49.30	49.05	49.21	2160877
2017-04-24	50.00	50.08	49.72	49.81	4929977
2017-04-25	50.62	50.92	50.62	50.79	5079029
2017-04-26	51.21	51.43	51.00	51.01	5578533
2017-04-27	51.33	51.41	51.08	51.22	3593450
2017-04-28	51.13	51.19	51.05	51.07	4242525
2017-05-01	51.25	51.49	51.19	51.44	2466023
2017-05-02	51.75	51.85	51.67	51.69	3107600
2017-05-03	51.75	52.18	51.65	52.08	3761676
2017-05-04	52.13	52.24	51.89	52.15	2593946
2017-05-05	52.24	52.53	52.21	52.51	2775365
2017-05-08	52.48	52.77	52.45	52.76	4033943
2017-05-09	52.79	52.92	52.55	52.68	4956325
2017-05-10	52.43	52.65	52.42	52.64	1796230
2017-05-11	52.38	52.47	52.15	52.35	3059645
2017-05-12	52.13	52.18	52.02	52.15	2454769
2017-05-15	52.04	52.27	52.04	52.18	3789371
2017-05-16	52.22	52.29	51.78	51.90	6209824
2017-05-17	51.19	51.33	50.60	50.63	8056143
2017-05-18	50.44	51.16	50.34	51.02	3947772
2017-05-19	51.18	51.55	51.18	51.35	2805393
2017-05-22	51.27	51.33	51.13	51.28	2104094
2017-05-23	51.36	51.66	51.24	51.61	2022021
2017-05-24	51.52	51.59	51.33	51.43	1577175
2017-05-25	51.45	51.59	51.39	51.48	1048771
2017-05-26	51.08	51.20	51.00	51.18	2343256
2017-05-30	51.13	51.19	50.97	50.98	1018658
2017-05-31	51.12	51.14	50.81	50.99	2030845
2017-06-01	51.70	51.74	51.52	51.71	6253024
2017-06-02	52.35	52.56	52.27	52.52	2123149
2017-06-05	52.23	52.28	52.17	52.24	1457827
2017-06-06	51.69	51.81	51.59	51.69	2104272
2017-06-07	51.88	52.02	51.76	52.02	1695802
2017-06-08	52.08	52.18	51.97	52.09	3925735
2017-06-09	51.96	52.16	51.58	51.75	8543285
2017-06-12	51.70	51.81	51.56	51.76	2051592
2017-06-13	52.01	52.07	51.89	52.03	1272880
2017-06-14	51.71	51.78	51.31	51.69	2103731
2017-06-15	51.16	51.62	51.07	51.61	2722179
2017-06-16	51.78	51.83	51.53	51.77	2660497
2017-06-19	51.98	52.16	51.98	52.14	2449475
2017-06-20	52.23	52.34	52.10	52.15	1330860
2017-06-21	52.13	52.19	51.96	52.02	1141546
2017-06-22	52.08	52.19	52.00	52.10	1118608
2017-06-23	52.03	52.16	52.01	52.14	942680
2017-06-26	51.48	51.60	51.40	51.52	1411901
2017-06-27	51.68	51.75	51.53	51.60	1631083
2017-06-28	51.71	52.03	51.66	52.01	1316651
2017-06-29	52.16	52.18	51.15	51.48	2356733
2017-06-30	51.88	52.01	51.76	52.00	1575516
2017-07-03	52.25	52.40	52.21	52.25	1180506
2017-07-05	52.38	52.49	52.15	52.37	1482342
2017-07-06	51.91	52.01	51.79	51.91	1897414
2017-07-07	52.13	52.42	52.05	52.31	8183011
2017-07-10	52.35	52.44	52.26	52.32	1725944
2017-07-11	52.55	52.65	52.37	52.50	1767448
2017-07-12	52.50	52.71	52.46	52.61	1086782
2017-07-13	52.47	52.61	52.47	52.60	1486498
2017-07-14	52.37	52.46	52.31	52.38	2095337
2017-07-17	52.37	52.60	52.31	52.38	1008530
2017-07-18	52.19	52.33	52.12	52.31	1933340
2017-07-19	52.22	52.39	52.21	52.36	1419291
2017-07-20	52.65	52.71	52.43	52.64	1024604
2017-07-21	52.30	52.35	52.22	52.32	1436615
2017-07-24	52.08	52.23	52.00	52.23	926308
2017-07-25	52.28	52.55	52.24	52.51	2040755
2017-07-26	52.51	52.58	52.21	52.27	2327019
2017-07-27	52.60	52.70	52.22	52.42	2740120
2017-07-28	52.36	52.36	52.16	52.20	2699078
2017-07-31	52.40	52.42	52.24	52.30	4102420
2017-08-01	52.68	52.70	52.49	52.51	4005127
2017-08-02	52.74	52.82	52.57	52.73	2314129
2017-08-03	52.63	52.64	52.49	52.50	1237573
2017-08-04	52.79	52.90	52.76	52.82	3362842
2017-08-07	52.79	52.86	52.78	52.86	1208885
2017-08-08	52.61	52.89	52.58	52.64	1704523
2017-08-09	52.07	52.18	52.02	52.17	2812179
2017-08-10	51.91	51.91	50.97	51.00	4218042
2017-08-11	51.10	51.15	50.80	50.85	2776561
2017-08-14	51.50	51.67	51.46	51.66	2175026
2017-08-15	52.22	52.25	51.89	51.97	2063285
2017-08-16	52.23	52.27	51.96	52.03	1783622
2017-08-17	51.92	51.98	51.33	51.33	3954951
2017-08-18	51.19	51.74	51.07	51.42	1398913
2017-08-21	51.07	51.18	50.93	51.07	1321165
2017-08-22	51.28	51.63	51.26	51.60	1567432
2017-08-23	51.23	51.38	51.21	51.25	972502
2017-08-24	51.30	51.32	51.10	51.31	1286620
2017-08-25	51.54	51.62	51.32	51.38	1465538
2017-08-28	51.49	51.50	51.31	51.40	1697167
2017-08-29	50.99	51.66	50.95	51.62	2105320
2017-08-30	51.62	51.84	51.61	51.80	5011471
2017-08-31	52.14	52.25	52.03	52.06	2344758
2017-09-01	52.07	52.24	52.04	52.12	1899047
2017-09-05	51.38	51.47	50.93	51.17	2677404
2017-09-06	51.48	51.70	51.35	51.63	2166029
2017-09-07	51.75	51.81	51.30	51.46	2518361
2017-09-08	51.35	51.50	51.23	51.34	2986183
2017-09-11	52.23	52.52	52.19	52.52	3203120
2017-09-12	52.80	52.90	52.70	52.89	2305968
2017-09-13	52.85	53.07	52.83	53.03	2290944
2017-09-14	52.88	53.10	52.82	53.01	3604559
2017-09-15	53.23	53.43	53.12	53.38	1906924
2017-09-18	53.73	53.84	53.67	53.77	4205051
2017-09-19	53.95	54.13	53.92	54.10	3069111
2017-09-20	54.09	54.55	54.07	54.48	3592801
2017-09-21	54.38	54.46	54.18	54.41	2289885
2017-09-22	54.15	54.23	54.11	54.14	2526139
2017-09-25	54.29	54.40	53.93	54.07	1669038
2017-09-26	54.32	54.43	54.25	54.40	2165832
2017-09-27	54.75	54.93	54.54	54.86	2792563
2017-09-28	54.69	54.83	54.65	54.78	1533220
2017-09-29	54.65	54.80	54.65	54.70	2765941
2017-10-02	54.60	54.89	54.60	54.88	2298813
2017-10-03	55.00	55.25	54.96	55.25	2869114
2017-10-04	55.04	55.20	55.00	55.14	1153696
2017-10-05	54.91	55.11	54.88	55.09	3012210
2017-10-06	55.19	55.30	54.93	55.01	1791094
2017-10-09	55.24	55.25	55.00	55.05	1097924
2017-10-10	55.24	55.34	55.09	55.33	1419350
2017-10-11	55.32	55.64	55.30	55.52	3294471
2017-10-12	55.42	55.51	55.31	55.36	1405015
2017-10-13	55.66	55.80	55.58	55.77	1969530
2017-10-16	55.93	56.21	55.91	56.18	2103692
2017-10-17	56.11	56.18	56.02	56.16	1438705
2017-10-18	56.29	56.42	56.26	56.41	1687149
2017-10-19	55.89	56.12	55.74	56.09	1607172
2017-10-20	56.50	56.77	56.47	56.74	3551713
2017-10-23	57.22	57.25	56.72	56.77	3934180
2017-10-24	57.47	57.71	57.41	57.65	4726085
2017-10-25	57.40	57.48	56.87	57.18	4740421
2017-10-26	57.52	57.76	57.51	57.68	4373532
2017-10-27	58.00	58.02	57.84	57.95	3437016
2017-10-30	57.75	57.78	57.51	57.64	3325414
2017-10-31	57.81	58.10	57.71	58.07	2750004
2017-11-01	58.74	58.79	58.46	58.67	4804207
2017-11-02	58.50	58.60	58.06	58.55	3722794
2017-11-03	58.60	58.81	58.47	58.75	1662658
2017-11-06	58.54	58.60	58.36	58.54	1753268
2017-11-07	59.08	59.17	58.88	59.10	5152055
2017-11-08	59.27	59.55	59.18	59.43	3269856
2017-11-09	58.48	58.62	57.80	58.53	8816882
2017-11-10	58.14	58.30	57.99	58.16	2911291
2017-11-13	57.44	58.08	57.38	57.94	3286390
2017-11-14	57.80	57.95	57.54	57.64	3328305
2017-11-15	56.46	57.15	56.32	56.90	4746965
2017-11-16	57.65	58.04	57.49	57.94	5455076
2017-11-17	57.40	57.45	57.04	57.08	3385356
2017-11-20	57.44	57.77	57.40	57.70	2412603
2017-11-21	57.94	58.19	57.89	58.17	3033788
2017-11-22	57.97	58.03	57.43	57.54	2423967
2017-11-24	58.14	58.20	58.09	58.17	1155309
2017-11-27	57.76	57.92	57.57	57.65	1897711
2017-11-28	57.74	58.09	57.71	58.06	2782960
2017-11-29	58.40	58.49	57.95	58.21	3859157
2017-11-30	58.48	58.81	58.23	58.61	3989343
2017-12-01	58.34	58.50	57.36	58.02	4235271
2017-12-04	58.29	58.41	57.64	57.64	2603343
2017-12-05	58.05	58.23	57.81	57.83	4913106
2017-12-06	57.35	57.71	57.30	57.42	3527971
2017-12-07	57.84	58.24	57.74	58.12	2851335
2017-12-08	58.44	58.61	58.34	58.57	3789107
2017-12-11	58.68	58.87	58.62	58.85	1828147
2017-12-12	59.00	59.27	58.97	59.05	3548099
2017-12-13	58.78	59.05	58.63	58.68	3650006
2017-12-14	58.66	58.72	58.24	58.35	2769773
2017-12-15	58.43	58.72	58.41	58.57	3981520
2017-12-18	59.28	59.44	59.22	59.41	2584997
2017-12-19	59.34	59.40	59.19	59.20	1813941
2017-12-20	59.83	59.86	59.56	59.74	1862265
2017-12-21	59.94	60.11	59.73	59.75	2176314
2017-12-22	60.02	60.11	59.93	59.59	2371237
2017-12-26	59.38	59.48	59.29	59.42	1594474
2017-12-27	59.53	59.67	59.43	59.49	1310225
2017-12-28	59.36	59.40	59.24	59.27	1654450
2017-12-29	59.45	59.52	59.31	59.33	1290891
2018-01-02	59.18	59.50	59.09	59.46	2419649
2018-01-03	59.73	60.45	59.70	60.42	4285988
2018-01-04	61.08	61.43	61.08	61.27	3919731
2018-01-05	61.58	61.66	61.42	61.63	2730165
2018-01-08	61.80	62.00	61.70	61.99	2290885
2018-01-09	61.75	61.78	61.51	61.74	3561313
2018-01-10	61.54	61.64	61.32	61.39	5376559
2018-01-11	61.64	61.89	61.54	61.88	4054790
2018-01-12	61.79	62.17	61.61	62.15	22275388
2018-01-16	62.17	62.34	61.45	61.55	4543200
2018-01-17	62.05	62.78	62.01	62.63	7877479
2018-01-18	61.78	61.98	61.54	61.89	2980454
2018-01-19	62.20	62.25	61.92	62.11	4637811
2018-01-22	62.02	62.47	62.02	62.45	2222837
2018-01-23	62.38	62.51	62.22	62.38	3640462
2018-01-24	61.95	62.00	61.29	61.67	4437490
2018-01-25	61.54	61.56	61.04	61.42	4810244
2018-01-26	61.56	61.62	61.21	61.60	3709538
2018-01-29	61.34	61.52	61.26	61.34	4056330
2018-01-30	60.38	60.69	60.23	60.48	4607189
2018-01-31	60.43	60.72	60.27	60.39	4031869
2018-02-01	60.68	61.20	60.68	60.87	4396218
2018-02-02	61.09	61.22	60.40	60.40	3756048
2018-02-05	59.08	59.76	56.92	56.99	7102237
2018-02-06	57.49	58.89	57.47	58.79	9863323
2018-02-07	58.12	58.80	57.96	58.12	3682037
2018-02-08	58.10	58.21	55.86	55.87	5660096
2018-02-09	56.93	57.06	54.67	56.46	6640448
2018-02-12	56.96	57.67	56.67	57.45	3323188
2018-02-13	55.70	56.25	55.62	56.15	2799684
2018-02-14	55.36	56.58	55.33	56.51	4336025
2018-02-15	56.64	56.73	55.99	56.34	3288608
2018-02-16	57.01	57.37	56.98	57.31	3783362
2018-02-20	57.38	57.73	57.22	57.30	7250641
2018-02-21	57.43	57.78	57.04	57.07	4859065
2018-02-22	56.89	57.30	56.63	56.70	4515916
2018-02-23	57.32	57.71	57.14	57.71	2916183
2018-02-26	58.16	58.48	57.97	58.46	2212620
2018-02-27	58.48	58.63	58.00	58.00	2986738
2018-02-28	57.90	57.95	57.13	57.13	2526616
2018-03-01	56.49	56.86	55.11	55.16	6246214
2018-03-02	54.48	55.47	54.29	55.47	5443598
2018-03-05	54.84	55.99	54.77	55.89	2137999
2018-03-06	56.35	56.39	55.90	56.16	5461852
2018-03-07	55.28	55.67	55.10	55.57	2452805
2018-03-08	55.76	55.96	55.64	55.95	1830436
2018-03-09	56.02	56.42	55.86	56.39	3302494
2018-03-12	56.59	56.72	56.32	56.43	1924932
2018-03-13	56.95	57.07	56.16	56.26	1971603
2018-03-14	56.73	56.80	56.05	56.37	1549633
2018-03-15	56.40	56.56	56.06	56.41	1773795
2018-03-16	55.79	56.16	55.79	55.99	1663398
2018-03-19	55.56	55.57	54.50	55.03	2880081
2018-03-20	55.51	55.80	55.44	55.62	1188888
2018-03-21	55.40	55.94	55.31	55.40	1312004
2018-03-22	54.94	55.18	54.39	54.42	3208711
2018-03-23	53.97	54.09	52.86	52.91	4328524
2018-03-26	53.77	54.13	53.21	54.07	3956285
2018-03-27	55.21	55.31	54.05	54.20	4117611
2018-03-28	55.30	56.00	55.01	55.70	4320973
2018-03-29	55.68	56.39	55.55	56.01	1973648
2018-04-02	55.56	55.67	54.38	54.75	2758609
2018-04-03	55.50	55.79	55.18	55.74	2047988
2018-04-04	54.65	55.83	54.64	55.79	2022654
2018-04-05	56.09	56.54	55.97	56.41	1963302
2018-04-06	55.65	55.93	54.93	55.20	2363881
2018-04-09	55.71	56.05	55.43	55.47	1669504
2018-04-10	56.15	56.38	56.03	56.14	2277299
2018-04-11	56.07	56.39	56.05	56.07	1507053
2018-04-12	56.10	56.27	55.96	56.13	1211946
2018-04-13	56.54	56.58	56.09	56.28	1145758
2018-04-16	56.50	56.55	56.23	56.29	1210132
2018-04-17	56.29	56.54	56.22	56.41	1672602
2018-04-18	56.73	56.86	56.61	56.76	1170804
2018-04-19	56.67	56.77	56.49	56.71	1726531
2018-04-20	56.84	56.90	56.55	56.68	1624843
2018-04-23	57.01	57.24	56.94	57.24	2672739
2018-04-24	57.59	57.67	56.79	57.03	1829366
2018-04-25	57.33	57.51	57.13	57.45	2393364
2018-04-26	57.59	57.76	57.46	57.67	2249562
2018-04-27	57.53	57.57	57.22	57.29	1398081
2018-04-30	57.57	57.78	57.29	57.29	1879221
2018-05-01	57.20	57.58	57.14	57.55	5424236
2018-05-02	57.20	57.36	57.12	57.19	3781721
2018-05-03	56.82	56.98	56.31	56.86	2381584
2018-05-04	56.50	57.31	56.44	57.21	1295339
2018-05-07	57.19	57.32	57.04	57.18	1157875
2018-05-08	57.29	57.43	57.18	57.39	1086724
2018-05-09	57.04	57.24	56.97	57.20	794110
2018-05-10	57.32	57.48	57.30	57.35	1288065
2018-05-11	57.60	57.74	57.59	57.71	1122411
2018-05-14	57.93	58.06	57.92	58.06	963234
2018-05-15	57.95	58.01	57.85	57.94	1057849
2018-05-16	57.99	58.15	57.96	58.11	946319
2018-05-17	58.47	58.65	58.34	58.48	1539971
2018-05-18	58.53	58.54	58.24	58.27	1749632
2018-05-21	58.53	58.61	58.48	58.55	845361
2018-05-22	58.45	58.50	58.26	58.32	1053350
2018-05-23	57.48	57.65	57.35	57.65	1504995
2018-05-24	56.88	56.97	56.16	56.73	3443894
2018-05-25	56.49	56.58	56.34	56.52	1815792
2018-05-29	55.75	55.98	55.27	55.53	5233028
2018-05-30	55.72	56.09	55.65	56.02	2172416
2018-05-31	55.68	55.70	55.30	55.52	1311128
2018-06-01	56.36	56.50	56.27	56.40	2309409
2018-06-04	57.04	57.12	56.91	57.01	1889708
2018-06-05	56.82	56.91	56.65	56.81	960494
2018-06-06	57.06	57.35	56.93	57.32	1928669
2018-06-07	57.47	57.55	57.02	57.12	1533603
2018-06-08	56.99	57.15	56.89	57.09	1135283
2018-06-11	57.48	57.73	57.44	57.59	961972
2018-06-12	57.32	57.35	57.17	57.25	1024731
2018-06-13	57.36	57.41	57.11	57.13	1232980
2018-06-14	57.18	57.32	57.09	57.19	1186131
2018-06-15	56.77	56.84	56.51	56.80	1230693
2018-06-18	56.16	56.36	56.07	56.34	864795
2018-06-19	55.36	55.54	55.18	55.49	1419584
2018-06-20	55.59	55.67	55.38	55.64	1248788
2018-06-21	55.38	55.46	55.02	55.16	2007530
2018-06-22	55.69	55.72	55.37	55.37	1959439
2018-06-25	53.85	53.88	53.25	53.68	2280016
2018-06-26	53.96	54.29	53.80	54.09	1453486
2018-06-27	54.07	54.28	53.58	53.59	2790117
2018-06-28	53.71	54.06	53.52	53.92	1368955
2018-06-29	54.09	54.29	53.97	53.98	1179449
2018-07-02	53.02	53.35	53.00	53.28	1490655
2018-07-03	53.30	53.35	52.92	52.93	752157
2018-07-05	52.87	52.94	52.69	52.92	1472855
2018-07-06	53.00	53.36	52.96	53.21	882036
2018-07-09	53.73	54.09	53.72	54.09	1564552
2018-07-10	54.10	54.23	54.04	54.18	798108
2018-07-11	53.51	53.78	53.51	53.73	2114639
2018-07-12	53.79	53.92	53.68	53.85	1211241
2018-07-13	54.21	54.31	54.11	54.25	877358
2018-07-16	54.41	54.47	54.26	54.31	928412
2018-07-17	54.73	55.11	54.70	55.04	1525720
2018-07-18	54.96	55.12	54.89	54.99	797960
2018-07-19	55.06	55.15	54.80	54.97	1199821
2018-07-20	54.51	54.73	54.45	54.58	1001514
2018-07-23	54.81	54.94	54.74	54.84	3954898
2018-07-24	55.20	55.29	55.01	55.12	1304956
2018-07-25	55.17	55.62	55.05	55.46	2407337
2018-07-26	55.69	55.89	55.68	55.71	1120188
2018-07-27	55.91	56.11	55.73	55.85	1876980
2018-07-30	55.94	56.00	55.62	55.66	2197807
2018-07-31	55.61	55.90	55.55	55.60	1493142
2018-08-01	56.18	56.29	55.80	55.94	2339847
2018-08-02	55.44	55.80	55.37	55.75	1065631
2018-08-03	55.31	55.52	55.16	55.52	1305931
2018-08-06	55.03	55.20	55.00	55.12	823146
2018-08-07	55.46	55.59	55.42	55.54	1185382
2018-08-08	55.31	55.39	55.23	55.32	1415036
2018-08-09	55.21	55.29	55.11	55.18	884626
2018-08-10	54.41	54.46	54.02	54.26	4311369
2018-08-13	53.85	54.01	53.62	53.76	2412290
2018-08-14	53.94	54.17	53.74	54.11	3172676
2018-08-15	53.28	53.35	52.80	53.12	1970521
2018-08-16	53.40	53.83	53.36	53.67	1469581
2018-08-17	53.51	53.91	53.40	53.72	3035820
2018-08-20	53.67	53.79	53.62	53.69	2415356
2018-08-21	53.78	53.96	53.75	53.83	1281821
2018-08-22	54.26	54.47	54.23	54.28	1461298
2018-08-23	54.00	54.37	53.98	54.27	1670948
2018-08-24	54.25	54.34	54.20	54.25	994082
2018-08-27	54.79	55.11	54.77	55.08	908024
2018-08-28	55.11	55.19	55.00	55.07	952562
2018-08-29	55.38	55.74	55.34	55.68	847960
2018-08-30	55.09	55.19	54.73	54.86	991307
2018-08-31	54.70	54.88	54.59	54.82	601068
2018-09-04	54.14	54.27	53.99	54.23	1440662
2018-09-05	53.85	53.96	53.63	53.74	1252606
2018-09-06	53.64	53.71	53.23	53.59	1456871
2018-09-07	53.27	53.48	53.02	53.24	1200579
2018-09-10	53.55	53.63	53.38	53.47	1059776
2018-09-11	53.43	53.79	53.43	53.74	896118
2018-09-12	53.40	53.65	53.25	53.50	1044074
2018-09-13	54.32	54.48	54.24	54.31	1119193
2018-09-14	55.05	55.21	54.92	55.11	2036448
2018-09-17	55.39	55.46	55.02	55.02	928538
2018-09-18	56.15	56.88	56.12	56.71	6953456
2018-09-19	56.77	56.97	56.72	56.87	4881716
2018-09-20	57.00	57.25	56.91	57.19	1718694
2018-09-21	57.28	57.50	57.25	57.36	1004167
2018-09-24	57.23	57.29	57.06	57.22	1141455
2018-09-25	57.83	57.86	57.67	57.68	2182009
2018-09-26	57.72	58.06	57.59	57.72	2909978
2018-09-27	57.65	58.30	57.59	57.98	1470774
2018-09-28	57.78	58.11	57.78	57.95	2338685
2018-10-01	58.47	58.86	58.46	58.69	5427345
2018-10-02	58.30	58.58	58.25	58.41	1781066
2018-10-03	58.05	58.42	58.01	58.21	1598301
2018-10-04	57.88	57.94	57.06	57.38	5416168
2018-10-05	57.42	57.67	56.94	57.22	2412956
2018-10-08	56.81	57.25	56.56	57.21	2180776
2018-10-09	56.43	56.79	56.29	56.61	2356262
2018-10-10	56.48	56.56	54.74	54.81	4739186
2018-10-11	54.44	54.88	53.15	53.68	5661499
2018-10-12	53.92	54.05	53.06	53.94	3483754
2018-10-15	53.46	54.05	53.21	53.67	1495742
2018-10-16	54.49	55.09	54.49	55.02	2032610
2018-10-17	54.88	55.11	54.42	55.02	1538115
2018-10-18	54.60	54.67	53.43	53.80	1660829
2018-10-19	54.23	54.57	53.92	54.05	1813492
2018-10-22	54.22	54.28	53.74	53.86	1129078
2018-10-23	52.45	53.30	52.04	53.11	6891437
2018-10-24	52.63	52.74	51.10	51.20	3117146
2018-10-25	51.62	52.34	51.46	52.02	2520469
2018-10-26	50.91	51.50	50.10	51.02	4608155
2018-10-29	51.51	51.92	50.40	50.93	5068498
2018-10-30	51.55	52.15	51.44	52.14	3368440
2018-10-31	52.60	52.89	52.48	52.59	2099525
2018-11-01	52.40	52.50	52.12	52.47	2638930
2018-11-02	53.32	53.45	52.74	53.07	1845422
2018-11-05	52.91	53.14	52.82	52.97	1232076
2018-11-06	53.42	53.68	53.36	53.64	916641
2018-11-07	53.56	54.08	53.41	54.07	1071329
2018-11-08	53.71	53.79	53.50	53.72	1823545
2018-11-09	53.17	53.27	52.85	53.13	1600631
2018-11-12	53.08	53.12	52.27	52.35	1397690
2018-11-13	52.11	52.65	51.90	52.15	1621223
2018-11-14	52.69	52.78	51.91	52.23	1730168
2018-11-15	51.80	52.56	51.61	52.43	2234618
2018-11-16	51.57	52.19	51.47	51.98	3894946
2018-11-19	52.07	52.12	51.33	51.46	1984239
2018-11-20	50.94	51.28	50.69	50.77	1947031
2018-11-21	51.62	51.92	51.49	51.64	2980152
2018-11-23	51.15	51.49	51.08	51.19	550503
2018-11-26	52.13	52.42	52.09	52.42	1599155
2018-11-27	52.18	52.39	52.01	52.29	1720542
2018-11-28	52.59	52.98	52.38	52.93	1440392
2018-11-29	52.63	52.89	52.45	52.67	751587
2018-11-30	52.67	52.92	52.67	52.80	759410
2018-12-03	53.61	53.70	53.29	53.59	1267175
2018-12-04	52.56	52.64	51.13	51.19	3769702
2018-12-06	50.42	51.08	49.77	50.98	3476533
2018-12-07	50.89	51.14	50.19	50.33	3013196
2018-12-10	50.16	50.48	49.48	50.24	2284920
2018-12-11	50.36	50.43	49.69	50.07	2210005
2018-12-12	50.81	50.95	50.51	50.55	1779194
2018-12-13	50.89	51.08	50.67	50.73	2206698
2018-12-14	50.26	50.46	50.02	50.07	1273387
2018-12-17	49.80	49.87	49.06	49.29	2730802
2018-12-18	49.58	49.81	49.21	49.43	2046169
2018-12-19	49.13	49.68	48.36	48.69	4098073
2018-12-20	47.98	48.24	47.22	47.76	6809864
2018-12-21	46.59	47.09	46.20	46.00	4871973
2018-12-24	45.38	45.72	44.86	44.87	4784262
2018-12-26	45.68	46.58	45.01	46.40	12079323
2018-12-27	46.08	46.96	45.61	46.96	4505714
2018-12-28	47.02	47.13	46.64	46.76	3170333
2018-12-31	46.93	46.96	46.24	46.39	3271594
2019-01-02	45.78	46.72	45.73	46.47	1250377
2019-01-03	45.99	46.16	45.25	45.44	3420130
2019-01-04	46.47	47.62	46.38	47.46	3713315
2019-01-07	47.56	48.22	47.40	47.88	2249519
2019-01-08	48.28	48.39	47.81	48.06	2083500
2019-01-09	48.23	48.34	47.86	48.00	1881544
2019-01-10	47.91	48.62	47.82	48.62	1814735
2019-01-11	48.03	48.17	47.94	48.05	1599309
2019-01-14	47.68	48.11	47.60	47.80	2260773
2019-01-15	48.52	48.89	48.42	48.80	1496300
2019-01-16	48.88	49.14	48.85	49.14	1297421
2019-01-17	48.47	49.28	48.47	49.05	1670347
2019-01-18	49.75	50.10	49.60	50.08	2481231
2019-01-22	49.33	49.41	48.78	49.05	2396280
2019-01-23	49.46	49.55	48.77	49.05	1977893
2019-01-24	49.35	49.53	49.24	49.45	1169777
2019-01-25	50.16	50.27	49.97	50.02	902924
2019-01-28	49.51	49.70	49.40	49.68	1028517
2019-01-29	49.74	49.90	49.56	49.58	552889
2019-01-30	49.88	50.19	49.79	49.93	1635032
2019-01-31	49.72	50.07	49.66	50.00	2705992
2019-02-01	49.82	50.11	49.77	49.94	1760701
2019-02-04	50.22	50.40	50.16	50.38	851352
2019-02-05	50.53	50.60	50.40	50.52	609281
2019-02-06	50.21	50.24	50.01	50.08	1014396
2019-02-07	49.49	49.62	49.13	49.34	1184567
2019-02-08	48.41	48.70	48.32	48.69	1124733
2019-02-11	49.01	49.06	48.87	49.03	755138
2019-02-12	49.97	50.11	49.96	49.98	949902
2019-02-13	50.46	50.59	50.36	50.45	929113
2019-02-14	50.18	50.36	50.04	50.17	1592997
2019-02-15	50.49	50.86	50.44	50.84	1262418
2019-02-19	50.70	51.09	50.70	50.90	818463
2019-02-20	51.12	51.24	51.01	51.09	934203
2019-02-21	50.94	51.05	50.81	50.92	679955
2019-02-22	51.01	51.13	50.92	50.97	843779
2019-02-25	51.41	51.52	51.33	51.33	798190
2019-02-26	51.28	51.49	51.28	51.32	676522
2019-02-27	51.12	51.36	50.99	51.18	877547
2019-02-28	50.90	51.07	50.86	50.90	707765
2019-03-01	51.19	51.32	50.98	51.28	591032
2019-03-04	51.31	51.35	50.83	51.03	767548
2019-03-05	51.10	51.28	50.98	51.06	827426
2019-03-06	50.89	50.91	50.68	50.76	816825
2019-03-07	50.33	50.34	49.77	49.91	904416
2019-03-08	49.06	49.53	48.96	49.52	790647
2019-03-11	49.59	50.14	49.58	50.10	781365
2019-03-12	50.21	50.36	50.16	50.22	749861
2019-03-13	50.24	50.54	50.21	50.35	583967
2019-03-14	49.95	50.18	49.83	50.01	1012178
2019-03-15	50.40	50.63	50.29	50.51	634954
2019-03-18	50.68	50.79	50.62	50.69	535542
2019-03-19	50.93	51.02	50.71	50.81	921889
2019-03-20	50.76	50.83	50.43	50.43	1711367
2019-03-21	50.26	50.91	50.26	50.90	665562
2019-03-22	50.47	50.55	49.81	49.89	1084694
2019-03-25	49.69	49.95	49.50	49.91	1385128
2019-03-26	50.92	51.07	50.56	50.75	1474171
2019-03-27	50.71	50.80	50.11	50.38	737909
2019-03-28	50.49	50.61	50.32	50.60	575024
2019-03-29	50.67	50.68	50.51	50.61	572296
2019-04-01	51.29	51.76	51.26	51.76	907473
2019-04-02	51.65	51.74	51.56	51.68	420042
2019-04-03	52.22	52.27	51.98	52.10	1150811
2019-04-04	52.04	52.25	52.04	52.24	600004
2019-04-05	52.34	52.47	52.30	52.45	540190
2019-04-08	52.01	52.09	51.89	52.06	647429
2019-04-09	51.69	51.74	51.52	51.61	435719
2019-04-10	51.63	51.69	51.47	51.54	443066
2019-04-11	51.56	51.70	51.52	51.61	329800
2019-04-12	52.05	52.18	52.02	52.18	1161713
2019-04-15	52.25	52.30	52.12	52.13	662557
2019-04-16	52.41	52.45	52.32	52.32	703504
2019-04-17	52.67	52.68	52.50	52.60	826579
2019-04-18	52.55	52.63	52.41	52.56	1674922
2019-04-22	52.17	52.34	52.15	52.30	603017
2019-04-23	52.31	52.48	52.25	52.44	1020821
2019-04-24	51.78	51.93	51.66	51.85	790313
2019-04-25	51.78	51.79	51.58	51.65	863389
2019-04-26	51.89	52.11	51.82	52.08	485620
2019-04-29	52.20	52.39	52.20	52.30	789517
2019-04-30	52.13	52.16	51.90	51.99	573898
2019-05-01	52.07	52.16	51.71	51.71	578051
2019-05-02	51.86	52.02	51.59	51.85	603869
2019-05-03	52.02	52.26	52.00	52.20	551499
2019-05-06	51.22	51.65	51.10	51.61	730180
2019-05-07	50.94	50.97	50.10	50.28	1547321
2019-05-08	49.72	49.95	49.60	49.68	2358234
2019-05-09	48.71	49.15	48.37	49.08	1957895
2019-05-10	48.87	49.47	48.44	49.42	2362060
2019-05-13	48.15	48.21	47.76	47.91	1176739
2019-05-14	48.62	48.89	48.60	48.71	2040200
2019-05-15	48.08	48.71	47.98	48.61	2153882
2019-05-16	48.67	49.09	48.63	48.83	730420
2019-05-17	48.52	48.93	48.46	48.59	878714
2019-05-20	48.13	48.33	48.04	48.19	933515
2019-05-21	48.78	48.91	48.68	48.85	792583
2019-05-22	48.38	48.51	48.33	48.41	999977
2019-05-23	47.84	47.95	47.44	47.57	1315653
2019-05-24	48.27	48.31	47.96	48.11	639183
2019-05-28	48.29	48.43	47.81	47.81	445084
2019-05-29	47.76	47.86	47.43	47.84	1132215
2019-05-30	48.15	48.27	47.96	48.20	1150982
2019-05-31	46.92	47.17	46.87	46.90	1988864
2019-06-03	47.04	47.16	46.76	46.87	1088668
2019-06-04	47.40	47.90	47.35	47.87	1300457
2019-06-05	48.12	48.31	47.80	48.02	728308
2019-06-06	47.87	48.12	47.76	47.96	1104622
2019-06-07	48.18	48.56	48.15	48.51	776452
2019-06-10	48.83	49.00	48.79	48.80	719919
2019-06-11	49.30	49.35	49.01	49.07	546681
2019-06-12	48.89	48.92	48.57	48.61	505209
2019-06-13	48.57	48.61	48.27	48.44	660198
2019-06-14	48.27	48.33	48.14	48.24	643994
2019-06-17	48.36	48.49	48.35	48.37	379218
2019-06-18	48.27	48.76	48.21	48.75	1827766
2019-06-19	48.95	49.04	48.81	48.95	1275101
2019-06-20	49.26	49.29	48.75	49.04	639983
2019-06-21	48.78	49.07	48.70	48.13	411914
2019-06-24	48.15	48.25	48.11	48.14	724730
2019-06-25	48.06	48.10	47.82	47.83	930359
2019-06-26	48.23	48.29	48.13	48.15	648170
2019-06-27	48.50	48.62	48.47	48.49	759559
2019-06-28	48.73	48.81	48.66	48.70	725938
2019-07-01	49.95	49.95	49.66	49.79	714045
2019-07-02	49.83	49.92	49.62	49.75	604943
2019-07-03	49.58	49.76	49.56	49.73	522762
2019-07-05	49.69	49.91	49.56	49.87	804441
2019-07-08	49.70	49.83	49.69	49.83	540246
2019-07-09	49.20	49.34	49.19	49.34	604567
2019-07-10	49.37	49.54	49.24	49.26	771080
2019-07-11	49.35	49.46	49.22	49.46	674282
2019-07-12	49.22	49.24	49.12	49.18	958588
2019-07-15	49.22	49.28	49.14	49.19	653011
2019-07-16	49.10	49.17	49.02	49.05	975646
2019-07-17	49.04	49.09	48.84	48.85	1330523
2019-07-18	48.18	48.39	48.11	48.33	2472714
2019-07-19	48.87	48.92	48.70	48.75	1087078
2019-07-22	48.98	49.02	48.88	48.97	632139
2019-07-23	49.58	49.66	49.43	49.63	685027
2019-07-24	49.55	49.70	49.47	49.68	1271352
2019-07-25	49.51	49.57	49.29	49.39	829070
2019-07-26	49.27	49.39	49.23	49.33	579667
2019-07-29	49.13	49.20	49.04	49.16	405792
2019-07-30	48.94	48.97	48.77	48.86	630324
2019-07-31	48.93	49.19	48.56	48.87	1111158
2019-08-01	48.94	49.24	47.93	48.14	1627103
2019-08-02	47.56	47.58	47.01	47.33	1442598
2019-08-05	46.37	46.46	45.49	45.79	2198782
2019-08-06	46.59	46.73	46.13	46.71	1191721
2019-08-07	45.96	46.73	45.76	46.66	1434058
2019-08-08	46.52	47.04	46.49	46.97	742707
2019-08-09	46.47	46.55	45.85	46.19	1447935
2019-08-12	45.78	45.91	45.45	45.57	1900963
2019-08-13	45.49	46.79	45.46	46.65	1523410
2019-08-14	45.56	45.65	45.07	45.17	1698313
2019-08-15	45.79	45.86	45.40	45.68	1017875
2019-08-16	45.94	46.33	45.92	46.26	720897
2019-08-19	46.48	46.53	46.38	46.38	743725
2019-08-20	46.24	46.26	46.01	46.01	1281064
2019-08-21	46.36	46.52	46.34	46.37	808844
2019-08-22	46.36	46.44	46.09	46.23	1109698
2019-08-23	46.05	46.32	45.11	45.18	1798846
2019-08-26	46.29	46.38	46.05	46.25	2029941
2019-08-27	46.22	46.29	45.86	45.86	1257344
2019-08-28	45.71	46.04	45.59	46.03	1142419
2019-08-29	46.43	46.64	46.32	46.50	1041815
2019-08-30	46.75	46.78	46.52	46.71	875580
2019-09-03	46.64	46.78	46.45	46.63	1719123
2019-09-04	46.83	47.03	46.77	47.03	723918
2019-09-05	47.58	48.00	47.53	47.78	1230220
2019-09-06	47.88	48.11	47.80	48.04	733086
2019-09-09	48.47	48.51	48.28	48.47	950235
2019-09-10	48.96	49.32	48.88	49.30	2384147
2019-09-11	49.97	50.04	49.82	50.03	2005297
2019-09-12	50.25	50.45	49.99	50.39	2197395
2019-09-13	50.67	51.03	50.65	50.90	1176059
2019-09-16	50.60	50.75	50.56	50.60	606133
2019-09-17	50.38	50.65	50.38	50.63	863919
2019-09-18	50.41	50.65	50.28	50.63	427211
2019-09-19	50.80	50.95	50.68	50.70	654647
2019-09-20	50.66	50.85	50.39	50.42	698402
2019-09-23	50.15	50.39	50.12	50.25	551306
2019-09-24	50.73	50.73	49.99	50.05	1412500
2019-09-25	50.23	50.70	50.08	50.65	1166076
2019-09-26	50.91	50.98	50.74	50.92	1649362
2019-09-27	50.50	50.59	50.13	50.28	1388170
2019-09-30	50.08	50.49	50.07	50.46	990342
2019-10-01	50.78	50.87	50.09	50.15	2375813
2019-10-02	49.66	49.67	48.95	49.17	1614291
2019-10-03	48.98	49.21	48.53	49.19	1916343
2019-10-04	49.32	49.76	49.30	49.70	908009
2019-10-07	49.40	49.90	49.34	49.59	1204433
2019-10-08	49.20	49.52	49.07	49.12	1834575
2019-10-09	49.66	49.83	49.54	49.72	741344
2019-10-10	49.66	50.17	49.62	49.97	1475444
2019-10-11	50.81	51.46	50.81	51.11	1965341
2019-10-14	50.91	51.02	50.81	50.89	346297
2019-10-15	51.35	52.12	51.35	51.99	2024501
2019-10-16	51.64	51.89	51.62	51.82	991457
2019-10-17	51.63	51.72	51.38	51.58	704903
2019-10-18	51.39	51.62	51.33	51.53	1220772
2019-10-21	51.89	52.08	51.83	52.06	1024767
2019-10-22	52.07	52.26	51.99	52.04	1366658
2019-10-23	52.10	52.43	52.06	52.35	784174
2019-10-24	52.45	52.58	52.24	52.56	3704517
2019-10-25	52.18	52.56	52.15	52.56	1663336
2019-10-28	52.64	52.97	52.64	52.92	1933093
2019-10-29	53.09	53.27	53.07	53.19	1008001
2019-10-30	53.13	53.22	52.86	53.17	1155093
2019-10-31	52.83	52.83	52.43	52.67	2705254
2019-11-01	53.25	53.36	53.09	53.33	1046657
2019-11-04	53.78	53.99	53.64	53.95	1901442
2019-11-05	54.07	54.35	54.04	54.25	2089013
2019-11-06	54.22	54.39	54.08	54.20	779114
2019-11-07	54.72	54.89	54.56	54.64	2250421
2019-11-08	54.54	54.76	54.34	54.76	489468
2019-11-11	54.25	54.56	54.23	54.54	549781
2019-11-12	54.62	54.87	54.50	54.61	577617
2019-11-13	53.98	54.41	53.98	54.33	1145369
2019-11-14	53.67	53.82	53.50	53.79	977490
2019-11-15	54.15	54.43	54.13	54.41	913385
2019-11-18	54.15	54.38	54.07	54.30	1100563
2019-11-19	54.20	54.20	53.85	54.00	1163449
2019-11-20	53.79	54.03	53.49	53.76	820291
2019-11-21	53.72	53.81	53.53	53.74	955582
2019-11-22	53.73	53.92	53.72	53.83	543893
2019-11-25	54.18	54.42	54.17	54.40	673224
2019-11-26	54.27	54.42	54.22	54.35	551854
2019-11-27	54.55	54.77	54.52	54.77	466350
2019-11-29	54.26	54.34	54.18	54.25	637139
2019-12-02	54.47	54.47	53.56	53.89	1260040
2019-12-03	53.51	53.94	53.33	53.92	1279573
2019-12-04	54.41	54.77	54.35	54.76	929851
2019-12-05	54.73	54.79	54.47	54.61	964609
2019-12-06	55.10	55.27	55.06	55.19	705848
2019-12-09	55.01	55.15	54.90	54.92	678182
2019-12-10	54.89	55.13	54.75	54.96	715119
2019-12-11	54.82	55.05	54.79	54.98	378512
2019-12-12	54.72	55.67	54.67	55.62	1547487
2019-12-13	55.50	56.04	55.43	55.78	1732930
2019-12-16	55.87	56.19	55.81	56.12	883149
2019-12-17	55.83	56.02	55.78	55.89	830343
2019-12-18	55.55	55.66	55.49	55.59	613825
2019-12-19	55.38	55.51	55.36	55.43	1170338
2019-12-20	55.36	55.56	55.36	55.48	1424796
2019-12-23	54.48	54.67	54.46	54.64	654205
2019-12-24	54.36	54.46	54.33	54.40	252055
2019-12-26	54.48	54.69	54.48	54.68	376735
2019-12-27	54.70	54.70	54.38	54.48	654007
2019-12-30	54.14	54.38	53.61	53.64	943485
2019-12-31	53.41	53.80	53.39	53.78	614758
2020-01-02	54.39	54.47	54.02	54.31	781933
2020-01-03	53.29	53.70	53.28	53.37	993892
2020-01-06	53.26	53.80	53.26	53.78	1282920
2020-01-07	53.86	53.97	53.71	53.79	1295865
2020-01-08	53.69	54.33	53.59	54.09	1064951
2020-01-09	54.50	54.59	54.38	54.55	529742
2020-01-10	54.41	54.46	54.01	54.12	756845
2020-01-13	54.27	54.62	54.19	54.62	1157797
2020-01-14	54.46	54.71	54.37	54.63	1875995
2020-01-15	54.31	54.48	54.24	54.40	843512
2020-01-16	54.38	54.61	54.34	54.61	875045
2020-01-17	54.71	54.81	54.63	54.80	778559
2020-01-21	54.68	54.75	54.33	54.36	727459
2020-01-22	54.60	54.67	54.43	54.51	703593
2020-01-23	54.21	54.37	53.97	54.30	1084940
2020-01-24	54.42	54.42	53.73	53.89	943919
2020-01-27	52.70	53.06	52.57	52.60	1076574
2020-01-28	52.84	53.25	52.74	53.20	2320806
2020-01-29	53.21	53.26	52.96	53.01	620107
2020-01-30	52.38	52.86	52.12	52.85	1475426
2020-01-31	52.16	52.27	51.40	51.57	1988245
2020-02-03	52.01	52.48	51.99	52.21	1192100
2020-02-04	53.17	53.50	53.12	53.43	1325784
2020-02-05	54.00	54.16	53.80	54.10	1383262
2020-02-06	54.41	54.49	54.26	54.46	1291536
2020-02-07	53.92	54.03	53.76	53.82	1076837
2020-02-10	53.45	53.71	53.45	53.63	635749
2020-02-11	54.05	54.19	53.83	53.87	1464420
2020-02-12	53.75	53.85	53.70	53.75	619076
2020-02-13	53.16	53.37	53.02	53.16	813726
2020-02-14	52.93	52.93	52.61	52.72	750765
2020-02-18	52.06	52.24	51.91	51.97	1088899
2020-02-19	52.46	52.77	52.42	52.57	1439606
2020-02-20	52.57	52.72	52.07	52.54	4338097
2020-02-21	52.16	52.20	51.75	51.93	2120496
2020-02-24	49.68	50.08	49.32	49.44	2562424
2020-02-25	50.28	50.40	48.96	49.25	1931990
2020-02-26	50.05	50.54	49.68	49.95	1798461
2020-02-27	48.75	49.38	47.95	47.95	1884572
2020-02-28	46.63	47.23	46.02	47.04	2285942
2020-03-02	46.81	47.94	46.36	47.83	2500331
2020-03-03	47.42	47.86	46.04	46.63	2952470
2020-03-04	47.07	47.63	46.72	47.62	1992505
2020-03-05	46.19	46.40	45.72	45.78	2373702
2020-03-06	44.58	45.13	44.42	44.99	2014111
2020-03-09	40.33	41.63	39.86	40.68	2299988
2020-03-10	43.08	43.75	41.20	43.57	1550591
2020-03-11	42.38	42.61	41.37	41.73	1472027
2020-03-12	38.13	38.87	36.62	37.36	1822145
2020-03-13	40.14	40.33	37.85	40.24	1579032
2020-03-16	35.78	37.56	34.50	36.21	1252135
2020-03-17	37.60	39.13	37.03	38.76	1258651
2020-03-18	37.22	38.56	37.08	37.96	1074870
2020-03-19	39.19	40.73	38.88	39.67	1082568
2020-03-20	40.75	41.45	39.72	39.84	892618
2020-03-23	39.80	40.05	38.96	39.59	2132850
2020-03-24	42.78	43.32	42.46	42.86	1539646
2020-03-25	42.72	43.87	42.06	43.44	1337112
2020-03-26	43.02	44.11	42.97	44.02	1334849
2020-03-27	43.48	43.74	42.99	43.01	1348139
2020-03-30	43.14	43.64	42.98	43.61	1390806
2020-03-31	42.14	42.54	41.69	42.15	1069785
2020-04-01	40.16	40.67	39.88	39.88	1291578
2020-04-02	39.67	40.83	39.56	40.67	1354326
2020-04-03	40.12	40.27	39.73	39.85	753740
2020-04-06	41.74	42.67	41.61	42.55	1358901
2020-04-07	44.54	44.73	42.91	42.97	1211802
2020-04-08	42.62	42.86	42.17	42.64	823881
2020-04-09	43.24	43.80	43.07	43.30	792641
2020-04-13	42.92	42.97	42.55	42.81	856629
2020-04-14	43.48	43.77	43.28	43.31	635029
2020-04-15	42.91	43.01	42.65	42.83	530627
2020-04-16	42.38	42.60	42.08	42.44	969098
2020-04-17	43.05	43.18	42.70	43.15	722212
2020-04-20	42.88	43.18	42.56	42.56	643592
2020-04-21	42.51	42.59	42.05	42.14	689459
2020-04-22	42.75	42.80	42.49	42.70	594884
2020-04-23	43.07	43.75	42.98	42.98	890347
2020-04-24	43.26	43.36	43.01	43.26	488809
2020-04-27	43.76	44.03	43.71	43.99	414566
2020-04-28	44.75	44.88	44.47	44.51	1232769
2020-04-29	45.24	45.64	45.15	45.29	756645
2020-04-30	44.44	44.62	44.15	44.55	701402
2020-05-01	43.39	43.53	43.09	43.29	1503362
2020-05-04	42.72	43.03	42.55	42.96	818466
2020-05-05	43.47	43.64	43.13	43.31	396270
2020-05-06	43.47	43.49	42.78	42.82	450280
2020-05-07	43.66	43.77	43.45	43.56	622371
2020-05-08	44.28	44.50	44.22	44.50	407830
2020-05-11	45.21	45.54	45.14	45.41	605341
2020-05-12	45.16	45.21	44.54	44.54	589892
2020-05-13	44.98	45.07	44.49	44.72	1032080
2020-05-14	43.48	44.10	43.16	44.10	769913
2020-05-15	44.00	44.27	43.92	44.20	468391
2020-05-18	44.77	45.42	44.66	45.35	1143825
2020-05-19	45.31	45.54	45.02	45.04	493986
2020-05-20	45.73	45.86	45.45	45.62	789996
2020-05-21	45.58	45.64	45.18	45.24	437674
2020-05-22	45.10	45.15	44.95	45.09	357909
2020-05-26	46.75	46.99	46.67	46.85	650855
2020-05-27	47.87	47.95	47.47	47.82	629606
2020-05-28	48.61	48.92	48.32	48.41	1266345
2020-05-29	47.64	47.86	47.26	47.74	780373
2020-06-01	47.79	48.34	47.72	48.32	529604
2020-06-02	48.90	49.21	48.84	49.08	763061
2020-06-03	49.21	49.79	49.17	49.69	1050482
2020-06-04	49.22	49.46	49.04	49.15	1274282
2020-06-05	50.27	50.65	50.23	50.37	1077960
2020-06-08	50.45	50.75	50.07	50.73	823693
2020-06-09	49.73	49.99	49.55	49.82	1156358
2020-06-10	49.70	49.74	49.26	49.46	1547864
2020-06-11	48.04	48.16	46.87	46.92	1269727
2020-06-12	48.26	48.33	47.62	48.10	1050773
2020-06-15	46.73	47.61	46.64	47.56	1954730
2020-06-16	48.93	49.15	48.26	48.70	908352
2020-06-17	48.92	49.03	48.63	48.69	624160
2020-06-18	48.22	48.53	48.14	48.53	283280
2020-06-19	48.66	48.72	48.06	48.07	407897
2020-06-22	48.18	48.49	48.06	47.90	519844
2020-06-23	48.12	48.20	47.82	47.85	445145
2020-06-24	47.36	47.41	46.79	47.02	798533
2020-06-25	47.08	47.56	46.96	47.49	524739
2020-06-26	47.42	47.42	46.91	47.06	652611
2020-06-29	46.98	47.43	46.82	47.31	547345
2020-06-30	46.94	47.24	46.82	47.02	672981
2020-07-01	46.53	46.74	46.43	46.67	639595
2020-07-02	47.20	47.35	47.03	47.10	405055
2020-07-06	47.72	47.83	47.59	47.64	567400
2020-07-07	47.30	47.45	47.10	47.14	246808
2020-07-08	46.85	46.94	46.64	46.90	431599
2020-07-09	46.74	46.75	46.17	46.48	367272
2020-07-10	46.51	47.04	46.49	47.02	412626
2020-07-13	47.43	47.58	46.99	46.99	991517
2020-07-14	47.19	47.59	47.11	47.59	453134
2020-07-15	48.09	48.24	47.97	48.00	320181
2020-07-16	47.69	47.81	47.69	47.76	309293
2020-07-17	47.65	47.66	47.49	47.61	246869
2020-07-20	47.63	47.83	47.58	47.82	358794
2020-07-21	47.60	47.71	47.49	47.54	582942
2020-07-22	47.49	47.69	47.47	47.63	351959
2020-07-23	47.53	47.63	47.14	47.27	511590
2020-07-24	46.82	46.97	46.65	46.77	1505672
2020-07-27	47.39	47.41	47.27	47.37	697077
2020-07-28	47.00	47.06	46.90	46.91	611809
2020-07-29	46.41	46.73	46.35	46.71	406633
2020-07-30	45.61	45.87	45.29	45.76	519413
2020-07-31	44.99	45.01	44.63	44.78	631515
2020-08-03	45.60	45.90	45.53	45.87	621013
2020-08-04	46.13	46.39	46.13	46.29	388767
2020-08-05	46.67	46.77	46.42	46.53	668651
2020-08-06	46.36	46.59	46.21	46.52	383620
2020-08-07	46.30	46.64	46.29	46.61	403522
2020-08-10	46.62	46.92	46.53	46.91	310919
2020-08-11	48.17	48.34	47.74	47.78	682425
2020-08-12	48.84	49.18	48.81	48.94	1476566
2020-08-13	48.81	48.86	48.65	48.75	615112
2020-08-14	48.38	48.57	48.38	48.52	464865
2020-08-17	48.40	48.53	48.33	48.45	313261
2020-08-18	48.26	48.38	48.12	48.29	560203
2020-08-19	48.33	48.48	48.24	48.30	400831
2020-08-20	47.88	48.05	47.86	47.95	377157
2020-08-21	47.62	47.86	47.60	47.82	371728
2020-08-24	48.32	48.50	48.16	48.49	313440
2020-08-25	48.75	48.81	48.56	48.73	1996093
2020-08-26	48.67	48.73	48.55	48.62	415733
2020-08-27	48.44	48.61	48.32	48.44	392058
2020-08-28	48.23	48.32	48.00	48.29	536206
2020-08-31	48.60	48.68	48.31	48.51	426265
2020-09-01	48.52	48.76	48.46	48.72	346838
2020-09-02	49.05	49.33	48.92	49.31	862099
2020-09-03	49.06	49.13	48.20	48.43	1157968
2020-09-04	48.94	49.08	48.18	48.96	1284542
2020-09-08	48.34	48.75	48.18	48.61	1008891
2020-09-09	48.81	48.94	48.65	48.83	906735
2020-09-10	49.13	49.24	48.78	48.81	774470
2020-09-11	49.35	49.48	49.25	49.39	526161
2020-09-14	49.84	49.84	49.61	49.65	403542
2020-09-15	49.76	49.78	49.60	49.70	231377
2020-09-16	49.42	49.64	49.35	49.51	1051607
2020-09-17	49.13	49.45	48.97	49.45	459237
2020-09-18	49.41	49.41	49.05	49.23	370936
2020-09-21	48.25	48.56	47.82	48.39	680368
2020-09-22	48.21	48.67	48.19	48.60	481149
2020-09-23	49.28	49.29	49.05	49.06	417746
2020-09-24	48.61	49.04	48.54	48.85	567501
2020-09-25	48.65	49.08	48.60	49.08	278739
2020-09-28	49.53	49.63	49.46	49.62	562188
2020-09-29	49.65	49.79	49.52	49.53	266718
2020-09-30	48.90	49.24	48.88	49.00	535598
2020-10-01	49.00	49.08	48.89	49.05	393300
2020-10-02	48.37	48.92	48.33	48.81	505527
2020-10-05	49.06	49.47	49.06	49.37	218938
2020-10-06	49.52	49.64	49.16	49.23	495633
2020-10-07	49.64	49.79	49.58	49.74	628291
2020-10-08	49.88	49.92	49.70	49.82	464409
2020-10-09	49.58	49.64	49.51	49.54	207840
2020-10-12	49.32	49.53	49.21	49.42	546838
2020-10-13	49.42	49.46	49.31	49.32	413084
2020-10-14	49.21	49.33	49.11	49.11	547209
2020-10-15	48.66	48.96	48.58	48.90	809036
2020-10-16	48.70	48.90	48.63	48.84	747204
2020-10-19	49.12	49.17	48.84	48.86	352444
2020-10-20	48.98	49.10	48.91	48.95	461014
2020-10-21	49.10	49.21	49.04	49.04	1041865
2020-10-22	49.05	49.28	49.00	49.23	380547
2020-10-23	49.25	49.29	49.12	49.22	173960
2020-10-26	49.08	49.13	48.81	48.86	898781
2020-10-27	49.00	49.00	48.77	48.81	380115
2020-10-28	48.13	48.21	47.75	47.75	719962
2020-10-29	48.34	48.57	48.19	48.43	723185
2020-10-30	47.93	48.20	47.84	48.17	929206
2020-11-02	48.73	48.89	48.65	48.81	686415
2020-11-03	49.40	49.96	49.40	49.78	721106
2020-11-04	49.27	49.91	49.10	49.48	730968
2020-11-05	49.94	50.05	49.78	50.02	633907
2020-11-06	50.07	50.20	49.91	49.93	320721
2020-11-09	52.99	53.16	52.53	52.56	1259200
2020-11-10	52.31	52.98	52.11	52.54	552097
2020-11-11	52.85	52.95	52.51	52.66	544046
2020-11-12	51.82	51.97	51.48	51.55	533317
2020-11-13	51.58	52.33	51.53	52.23	727880
2020-11-16	52.94	53.02	52.70	53.00	551824
2020-11-17	52.53	52.84	52.44	52.69	954856
2020-11-18	52.37	52.60	52.14	52.14	397546
2020-11-19	52.11	52.29	52.04	52.29	350725
2020-11-20	52.68	52.99	52.59	52.95	638226
2020-11-23	53.39	53.69	53.28	53.44	509854
2020-11-24	53.91	54.22	53.82	54.11	777996
2020-11-25	53.25	53.64	53.07	53.48	411496
2020-11-27	53.82	53.96	53.69	53.80	179492
2020-11-30	53.07	53.07	52.28	52.39	562708
2020-12-01	53.35	53.67	53.32	53.44	417425
2020-12-02	53.62	53.95	53.56	53.84	205754
2020-12-03	53.76	53.79	53.54	53.59	429727
2020-12-04	53.84	54.18	53.84	54.18	236746
2020-12-07	53.59	53.70	53.26	53.47	585788
2020-12-08	53.21	53.63	53.20	53.63	432335
2020-12-09	54.15	54.17	53.70	54.05	305867
2020-12-10	53.83	54.14	53.81	54.10	333616
2020-12-11	53.91	54.09	53.81	54.07	193647
2020-12-14	54.50	54.68	54.34	54.41	482865
2020-12-15	54.51	54.63	54.35	54.60	229054
2020-12-16	54.57	54.62	54.47	54.54	250242
2020-12-17	54.51	54.59	54.46	54.49	301255
2020-12-18	54.78	54.79	54.45	53.68	438193
2020-12-21	52.77	53.31	52.74	53.22	492633
2020-12-22	53.22	53.48	53.11	53.36	323951
2020-12-23	53.13	53.53	53.07	53.43	371910
2020-12-24	53.33	53.41	53.30	53.39	129517
2020-12-28	53.89	54.09	53.84	54.03	204484
2020-12-29	54.68	54.77	54.32	54.35	494094
2020-12-30	54.32	54.65	54.27	54.30	109049
2020-12-31	54.39	54.51	54.23	54.42	289069
2021-01-04	54.19	54.19	53.43	53.49	232937
2021-01-05	53.62	53.98	53.61	53.83	534443
2021-01-06	54.36	55.22	54.22	55.01	221545
2021-01-07	55.30	55.46	55.09	55.27	278120
2021-01-08	56.20	56.39	55.78	56.37	337146
2021-01-11	55.89	56.30	55.76	56.08	278029
2021-01-12	56.13	56.32	56.07	56.25	666622
2021-01-13	56.53	56.62	56.42	56.49	526299
2021-01-14	56.91	57.16	56.81	57.01	537298
2021-01-15	56.29	56.36	55.80	56.12	362137
2021-01-19	56.19	56.29	56.01	56.24	174618
2021-01-20	56.26	56.57	56.20	56.55	232770
2021-01-21	56.39	56.39	55.93	56.18	172070
2021-01-22	56.02	56.46	56.02	56.36	201684
2021-01-25	56.11	56.67	55.86	56.64	443077
2021-01-26	56.55	56.81	56.53	56.76	230748
2021-01-27	56.25	56.34	55.78	55.81	625119
2021-01-28	55.89	56.54	55.87	56.37	302850
2021-01-29	55.69	55.88	55.01	55.27	530844
2021-02-01	55.91	56.02	55.68	56.00	366494
2021-02-02	56.17	56.56	56.13	56.51	417102
2021-02-03	56.82	56.85	56.68	56.70	362361
2021-02-04	56.85	57.30	56.81	57.29	409674
2021-02-05	57.54	57.59	57.28	57.40	555006
2021-02-08	58.41	58.53	58.27	58.34	935888
2021-02-09	58.17	58.30	58.06	58.23	314872
2021-02-10	58.31	58.37	57.90	58.12	425831
2021-02-11	58.48	58.50	58.22	58.42	325789
2021-02-12	58.72	59.11	58.64	59.05	345292
2021-02-16	59.70	59.89	59.63	59.63	424984
2021-02-17	59.62	59.87	59.47	59.70	268988
2021-02-18	58.62	58.81	58.47	58.76	440166
2021-02-19	58.89	59.08	58.79	58.96	422722
2021-02-22	58.78	59.15	58.74	58.83	578424
2021-02-23	58.79	59.06	58.32	58.84	545890
2021-02-24	58.45	59.07	58.44	58.93	323264
2021-02-25	59.11	59.16	58.10	58.27	821678
2021-02-26	58.05	58.05	57.48	57.60	1234751
2021-03-01	58.24	58.75	58.13	58.67	508212
2021-03-02	58.28	58.37	58.03	58.03	273509
2021-03-03	58.39	58.62	58.24	58.24	256382
2021-03-04	58.41	58.76	58.04	58.41	327122
2021-03-05	58.88	59.09	58.18	59.09	321013
2021-03-08	59.06	59.55	59.00	59.17	701252
2021-03-09	59.46	59.63	59.28	59.41	421669
2021-03-10	59.58	59.91	59.56	59.84	663751
2021-03-11	59.65	59.65	59.31	59.41	400452
2021-03-12	59.97	60.45	59.94	60.37	553807
2021-03-15	60.92	61.04	60.60	61.00	243702
2021-03-16	61.00	61.09	60.87	60.96	402116
2021-03-17	61.05	61.38	60.93	61.32	347570
2021-03-18	61.95	62.36	61.77	61.77	274262
2021-03-19	62.48	62.50	61.84	62.31	499119
2021-03-22	61.88	62.18	61.72	61.95	563504
2021-03-23	61.12	61.29	60.77	60.81	394673
2021-03-24	60.29	60.72	60.20	60.31	626365
2021-03-25	60.63	61.36	60.56	61.28	308462
2021-03-26	61.73	62.28	61.54	62.27	327677
2021-03-29	61.57	61.88	61.52	61.88	292365
2021-03-30	61.80	61.98	61.67	61.84	127564
2021-03-31	61.39	61.65	61.12	61.34	274823
2021-04-01	61.29	61.75	61.19	61.69	278777
2021-04-05	61.86	62.14	61.70	61.96	223482
2021-04-06	60.89	61.08	60.74	60.83	312694
2021-04-07	60.92	61.19	60.89	61.17	157860
2021-04-08	60.66	60.78	60.49	60.78	280085
2021-04-09	61.12	61.33	60.96	61.33	145392
2021-04-12	60.93	60.99	60.72	60.80	125487
2021-04-13	60.90	61.02	60.77	61.02	212643
2021-04-14	60.72	61.13	60.64	60.85	286725
2021-04-15	61.12	61.17	60.99	61.11	77372
2021-04-16	61.25	61.29	61.04	61.24	177139
2021-04-19	60.86	60.92	60.21	60.39	318960
2021-04-20	59.51	59.64	58.90	59.04	394553
2021-04-21	58.86	59.61	58.73	59.61	153726
2021-04-22	59.98	59.98	59.45	59.48	226783
2021-04-23	59.50	60.17	59.46	60.02	136159
2021-04-26	59.86	60.00	59.69	59.82	345305
2021-04-27	59.26	59.56	59.17	59.53	215536
2021-04-28	59.58	59.79	59.49	59.55	205794
2021-04-29	59.98	60.00	59.38	59.80	376631
2021-04-30	59.52	59.70	59.34	59.50	138709
2021-05-03	59.94	60.19	59.80	60.05	1205163
2021-05-04	59.77	59.84	59.34	59.67	346909
2021-05-05	60.02	60.47	59.91	60.28	127175
2021-05-06	60.27	60.63	60.12	60.63	444105
2021-05-07	60.51	60.82	60.47	60.82	115946
2021-05-10	61.31	61.48	60.89	60.94	307710
2021-05-11	59.50	60.05	59.37	59.90	628840
2021-05-12	59.19	59.41	58.40	58.60	952369
2021-05-13	58.75	59.33	58.64	59.26	325297
2021-05-14	59.67	59.91	59.59	59.80	194586
2021-05-17	59.43	59.56	59.29	59.56	186273
2021-05-18	60.24	60.32	59.90	59.98	261530
2021-05-19	59.56	59.93	59.26	59.80	288705
2021-05-20	59.92	60.29	59.86	60.07	334576
2021-05-21	60.35	60.58	60.24	60.44	3239115
2021-05-24	60.75	60.91	60.75	60.79	277816
2021-05-25	60.93	60.98	60.47	60.54	246893
2021-05-26	60.74	60.89	60.69	60.84	153045
2021-05-27	60.93	61.24	60.93	61.19	340185
2021-05-28	61.71	61.80	61.44	61.44	298459
2021-06-01	61.41	61.41	60.99	61.11	576625
2021-06-02	61.75	61.84	61.65	61.75	166038
2021-06-03	61.80	62.19	61.80	62.11	399985
2021-06-04	62.38	62.58	62.24	62.43	464241
2021-06-07	62.44	62.57	62.21	62.47	280783
2021-06-08	62.54	62.54	62.29	62.32	789382
2021-06-09	62.01	62.13	61.89	61.99	694533
2021-06-10	62.26	62.37	61.91	62.02	316127
2021-06-11	62.05	62.26	62.01	62.26	76476
2021-06-14	61.99	62.17	61.89	62.17	98956
2021-06-15	62.38	62.50	62.26	62.50	150017
2021-06-16	62.59	62.93	62.32	62.81	264038
2021-06-17	62.55	62.67	62.13	62.40	347843
2021-06-18	61.07	61.13	60.71	60.71	308639
2021-06-21	60.82	61.58	60.69	61.57	273525
2021-06-22	61.78	61.91	61.60	61.72	147292
2021-06-23	61.43	61.55	61.34	60.90	139329
2021-06-24	61.37	61.59	61.27	61.59	425673
2021-06-25	61.71	61.88	61.62	61.85	208009
2021-06-28	61.74	61.82	61.32	61.44	409974
2021-06-29	61.45	61.47	61.27	61.35	308869
2021-06-30	60.78	61.10	60.78	61.02	632597
2021-07-01	60.95	61.34	60.95	61.26	541256
2021-07-02	61.40	61.49	61.21	61.28	248826
2021-07-06	61.16	61.16	60.40	60.74	690860
2021-07-07	60.62	60.75	60.38	60.61	487083
2021-07-08	58.98	59.33	58.79	59.01	261518
2021-07-09	60.61	61.14	60.52	61.14	201344
2021-07-12	60.92	61.27	60.88	61.24	163137
2021-07-13	61.44	61.51	61.09	61.25	143408
2021-07-14	61.34	61.41	61.10	61.10	137210
2021-07-15	60.47	60.77	60.40	60.56	374639
2021-07-16	60.61	60.61	59.95	59.99	76943
2021-07-19	59.21	59.23	58.48	58.84	780576
2021-07-20	59.11	59.96	59.06	59.87	221452
2021-07-21	59.93	60.53	59.93	60.46	376881
2021-07-22	60.54	60.54	60.22	60.27	154147
2021-07-23	60.77	60.86	60.58	60.79	421264
2021-07-26	60.45	60.84	60.45	60.76	407117
2021-07-27	60.15	60.23	59.69	60.02	226358
2021-07-28	60.45	60.64	60.36	60.46	247307
2021-07-29	60.68	60.72	60.35	60.43	244017
2021-07-30	59.95	60.13	59.73	59.76	248070
2021-08-02	60.69	60.81	60.23	60.35	1125896
2021-08-03	60.32	60.68	59.94	60.68	330222
2021-08-04	59.95	60.21	59.92	60.14	126875
2021-08-05	60.34	60.52	60.31	60.47	78947
2021-08-06	60.72	60.81	60.58	60.72	232661
2021-08-09	60.54	60.87	60.44	60.87	192805
2021-08-10	60.56	60.87	60.55	60.87	292101
2021-08-11	61.56	61.64	61.44	61.63	364190
2021-08-12	61.43	61.58	61.25	61.47	314276
2021-08-13	61.32	61.37	61.02	61.14	286568
2021-08-16	60.30	60.54	60.12	60.52	1565320
2021-08-17	60.06	60.37	60.01	60.34	228048
2021-08-18	60.25	60.57	60.09	60.14	293421
2021-08-19	59.17	59.47	59.13	59.38	261111
2021-08-20	58.68	59.13	58.67	59.04	356042
2021-08-23	59.66	59.82	59.60	59.73	107398
2021-08-24	59.92	60.29	59.92	60.14	206097
2021-08-25	60.05	60.30	60.00	60.22	158240
2021-08-26	60.04	60.15	59.83	59.87	83716
2021-08-27	59.84	60.12	59.78	60.10	90249
2021-08-30	60.25	60.25	60.04	60.11	142244
2021-08-31	60.66	60.82	60.53	60.53	318874
2021-09-01	61.52	61.75	61.46	61.54	903129
2021-09-02	61.81	62.02	61.65	61.72	529644
2021-09-03	62.66	63.36	62.60	63.36	429666
2021-09-07	63.54	64.25	63.46	64.07	606805
2021-09-08	64.34	64.43	63.93	63.99	892467
2021-09-09	64.07	64.33	63.91	64.04	693495
2021-09-10	64.80	64.87	64.09	64.16	397179
2021-09-13	65.04	65.25	64.88	65.19	280035
2021-09-14	65.13	65.16	64.53	64.60	255125
2021-09-15	64.56	65.07	64.50	65.00	173021
2021-09-16	64.87	65.29	64.82	65.13	999739
2021-09-17	64.90	64.99	64.67	64.80	310358
2021-09-20	63.63	63.85	63.20	63.69	409381
2021-09-21	64.26	64.33	63.91	64.07	190490
2021-09-22	63.64	64.13	63.64	63.92	560952
2021-09-23	64.26	64.61	64.07	64.46	154944
2021-09-24	64.43	64.71	64.27	64.66	326967
2021-09-27	64.66	64.98	64.60	64.98	236965
2021-09-28	64.56	64.61	63.92	64.11	354370
2021-09-29	64.45	64.66	64.11	64.40	267373
2021-09-30	63.64	63.78	63.06	63.16	546549
2021-10-01	62.45	62.83	62.05	62.76	1659340
2021-10-04	61.65	61.72	60.47	60.96	1028774
2021-10-05	61.45	62.01	61.35	61.86	207776
2021-10-06	60.70	61.45	60.39	61.40	515933
2021-10-07	61.57	62.11	61.57	61.79	361678
2021-10-08	61.73	61.94	61.64	61.89	184790
2021-10-11	63.21	63.33	62.69	62.69	473529
2021-10-12	62.88	63.02	62.67	62.78	258680
2021-10-13	62.47	62.47	62.02	62.29	329104
2021-10-14	62.92	63.02	62.77	62.94	147247
2021-10-15	64.03	64.17	63.86	63.89	107181
2021-10-18	63.63	63.99	63.61	63.83	335997
2021-10-19	63.92	64.16	63.86	64.10	326224
2021-10-20	63.79	63.97	63.72	63.94	1037410
2021-10-21	62.58	62.93	62.46	62.66	548163
2021-10-22	63.01	63.16	62.74	62.89	217221
2021-10-25	62.74	63.05	62.60	62.89	144114
2021-10-26	63.37	63.41	62.89	62.95	316939
2021-10-27	62.64	62.78	62.38	62.42	211860
2021-10-28	62.50	62.72	62.45	62.72	214490
2021-10-29	62.48	62.87	62.46	62.77	287415
2021-11-01	63.89	63.97	63.57	63.88	194965
2021-11-02	63.44	63.69	63.44	63.61	310593
2021-11-03	63.52	64.06	63.43	63.97	164925
2021-11-04	64.23	64.25	63.95	64.17	228649
2021-11-05	63.99	64.06	63.71	63.97	191339
2021-11-08	63.78	63.84	63.59	63.80	355856
2021-11-09	63.26	63.28	62.88	63.20	490045
2021-11-10	62.94	63.35	62.66	62.82	366281
2021-11-11	63.11	63.32	63.05	63.21	133296
2021-11-12	63.69	63.93	63.62	63.84	198798
2021-11-15	63.79	63.92	63.73	63.90	448833
2021-11-16	63.80	64.02	63.80	64.00	400154
2021-11-17	63.48	63.48	63.16	63.38	97316
2021-11-18	63.25	63.39	63.00	63.33	419929
2021-11-19	63.27	63.41	63.07	63.36	203235
2021-11-22	63.81	63.99	63.63	63.70	133349
2021-11-23	63.66	64.10	63.63	64.05	147626
2021-11-24	63.18	63.53	63.17	63.53	270111
2021-11-26	61.54	61.54	60.42	60.59	852676
2021-11-29	61.26	61.37	60.76	60.96	364814
2021-11-30	59.85	60.03	59.37	59.94	874445
2021-12-01	61.12	61.18	59.61	59.71	270723
2021-12-02	60.32	61.30	60.25	61.09	285636
2021-12-03	61.79	61.87	60.95	61.35	262071
2021-12-06	61.68	62.11	61.56	61.87	194023
2021-12-07	63.12	63.61	63.12	63.50	352907
2021-12-08	63.43	63.49	63.28	63.37	525712
2021-12-09	62.74	62.97	62.56	62.76	2361004
2021-12-10	62.86	62.94	62.67	62.88	82990
2021-12-13	62.56	62.58	62.20	62.20	145880
2021-12-14	62.42	62.71	62.27	62.49	209942
2021-12-15	63.07	63.75	62.92	63.61	314852
2021-12-16	64.01	64.03	63.62	63.67	278488
2021-12-17	63.10	63.39	62.91	62.96	321847
2021-12-20	62.15	62.53	61.94	62.48	131325
2021-12-21	62.72	63.13	62.55	63.10	194843
2021-12-22	62.64	63.12	62.55	63.09	215495
2021-12-23	63.29	63.72	63.25	62.45	183028
2021-12-27	62.44	62.85	62.41	62.80	89888
2021-12-28	62.68	62.92	62.67	62.74	236011
2021-12-29	62.51	62.69	62.36	62.61	220029
2021-12-30	62.71	62.80	62.41	62.46	170108
2021-12-31	62.39	62.75	62.37	62.54	150251
2022-01-03	62.79	62.95	62.60	62.79	105116
2022-01-04	64.07	64.47	64.06	64.37	653089
2022-01-05	64.64	64.96	64.34	64.37	612140
2022-01-06	64.15	64.35	63.96	64.30	441987
2022-01-07	63.86	64.10	63.50	63.96	260058
2022-01-10	63.80	64.02	63.26	63.83	316952
2022-01-11	64.19	64.57	64.00	64.54	301721
2022-01-12	65.00	65.14	64.79	65.00	416104
2022-01-13	65.22	65.37	64.62	64.70	612594
2022-01-14	64.38	64.87	64.27	64.84	200540
2022-01-18	64.02	64.24	63.79	63.94	417784
2022-01-19	63.48	63.48	62.87	62.87	332359
2022-01-20	62.84	63.29	62.38	62.44	1524644
2022-01-21	62.49	62.58	61.79	61.90	337038
2022-01-24	61.90	62.19	60.93	62.19	787901
2022-01-25	61.66	62.42	61.15	62.03	482794
2022-01-26	62.30	62.30	61.22	61.63	425111
2022-01-27	61.66	61.93	61.06	61.32	466402
2022-01-28	61.00	61.47	60.61	61.36	3262395
2022-01-31	61.56	62.37	61.42	62.33	531071
2022-02-01	62.08	62.29	61.77	62.26	368202
2022-02-02	62.91	63.10	62.55	63.07	197596
2022-02-03	62.59	62.99	62.37	62.44	354071
2022-02-04	62.72	63.19	62.58	63.05	204032
2022-02-07	63.20	63.50	63.14	63.34	156923
2022-02-08	63.57	63.98	63.51	63.96	234433
2022-02-09	64.36	64.58	64.24	64.54	183045
2022-02-10	63.79	64.47	63.77	63.93	751428
2022-02-11	63.75	64.08	63.05	63.31	891960
2022-02-14	63.47	63.54	62.99	63.47	912764
2022-02-15	63.71	64.05	63.71	63.96	310374
2022-02-16	63.60	64.12	63.60	63.99	501831
2022-02-17	63.55	63.60	63.00	63.14	220518
2022-02-18	63.18	63.26	62.89	63.06	124606
2022-02-22	62.54	62.81	62.03	62.28	460033
2022-02-23	62.54	62.54	61.60	61.67	227020
2022-02-24	60.30	61.37	60.06	61.09	399120
2022-02-25	61.91	62.69	61.78	62.67	358894
2022-02-28	61.90	62.28	61.51	61.86	335738
2022-03-01	61.47	61.59	60.38	60.62	313541
2022-03-02	61.07	61.55	60.97	61.32	187404
2022-03-03	61.78	61.78	61.12	61.26	292705
2022-03-04	60.36	60.43	59.89	60.26	282556
2022-03-07	59.57	59.57	58.31	58.43	2624604
2022-03-08	57.78	58.19	57.14	57.34	424967
2022-03-09	58.72	59.12	58.40	59.00	739207
2022-03-10	59.28	59.54	58.91	59.12	306951
2022-03-11	59.99	60.06	59.10	59.17	146492
2022-03-14	60.08	60.32	59.74	59.95	294718
2022-03-15	60.10	60.97	60.05	60.80	233101
2022-03-16	61.58	62.15	61.28	62.14	215115
2022-03-17	62.07	62.59	61.97	62.42	136733
2022-03-18	62.88	63.39	62.84	63.35	164447
2022-03-21	63.54	63.73	63.35	63.57	410790
2022-03-22	64.37	64.72	64.36	64.69	148958
2022-03-23	64.32	64.61	64.15	64.17	600605
2022-03-24	64.87	65.35	64.81	65.26	277121
2022-03-25	65.15	65.46	64.95	65.45	175123
2022-03-28	65.34	65.34	64.77	65.32	382466
2022-03-29	65.86	66.10	65.45	65.89	271396
2022-03-30	65.06	65.26	64.52	64.66	908055
2022-03-31	64.58	64.67	63.97	64.02	309849
2022-04-01	64.65	64.83	64.29	64.57	1367941
2022-04-04	64.71	65.16	64.66	65.06	338525
2022-04-05	63.98	64.10	63.77	63.86	567987
2022-04-06	62.93	63.17	62.70	62.95	280209
2022-04-07	62.71	63.14	62.46	62.86	182463
2022-04-08	62.66	62.98	62.64	62.73	133472
2022-04-11	62.78	63.15	62.62	62.62	494731
2022-04-12	62.42	62.53	61.85	61.90	432139
2022-04-13	62.49	62.95	62.35	62.94	472764
2022-04-14	63.29	63.51	62.95	62.95	442243
2022-04-18	62.86	63.37	62.82	63.02	359465
2022-04-19	63.44	64.17	63.41	64.10	324841
2022-04-20	64.39	64.40	64.05	64.19	294223
2022-04-21	64.82	64.95	63.87	63.89	1675360
2022-04-22	63.94	64.03	63.09	63.15	287309
2022-04-25	63.00	63.33	62.41	63.25	790347
2022-04-26	62.35	62.38	61.61	61.61	493144
2022-04-27	62.35	62.71	62.10	62.24	361884
2022-04-28	64.27	64.86	63.91	64.62	1610564
2022-04-29	64.64	65.03	63.31	63.31	209941
2022-05-02	63.54	63.88	63.19	63.84	572941
2022-05-03	63.87	64.48	63.77	64.36	527631
2022-05-04	64.20	64.97	63.70	64.95	394857
2022-05-05	64.56	64.63	63.36	63.75	524922
2022-05-06	64.28	64.56	63.92	64.45	363911
2022-05-09	63.54	63.67	62.68	62.79	367250
2022-05-10	63.08	63.22	62.23	62.56	204097
2022-05-11	62.24	62.78	61.66	61.71	306293
2022-05-12	61.51	62.14	61.36	61.87	446783
2022-05-13	62.80	63.28	62.75	63.12	290618
2022-05-16	62.57	63.01	62.47	62.73	366550
2022-05-17	63.22	63.42	62.92	63.29	607960
2022-05-18	63.15	63.21	62.21	62.38	412709
2022-05-19	62.00	62.82	61.88	62.45	2250913
2022-05-20	63.66	63.72	62.64	63.35	874103
2022-05-23	63.74	64.31	63.66	64.10	570909
2022-05-24	63.67	63.75	63.12	63.63	237462
2022-05-25	63.22	63.94	63.22	63.74	191546
2022-05-26	63.60	64.27	63.60	64.18	704615
2022-05-27	64.22	64.60	64.22	64.58	403583
2022-05-31	64.51	64.72	64.31	64.47	482827
2022-06-01	65.77	65.96	65.14	65.41	578925
2022-06-02	65.41	65.89	65.25	65.89	305654
2022-06-03	65.03	65.31	65.00	65.12	592467
2022-06-06	65.93	66.08	65.71	65.93	813412
2022-06-07	66.06	66.73	65.84	66.72	610330
2022-06-08	66.72	66.83	66.39	66.52	537397
2022-06-09	66.62	66.66	66.08	66.12	1310348
2022-06-10	65.42	65.44	64.86	64.93	471347
2022-06-13	64.00	64.16	63.49	63.71	513067
2022-06-14	63.92	64.17	63.47	63.79	938882
2022-06-15	63.67	63.99	63.24	63.68	950204
2022-06-16	62.46	62.57	62.09	62.26	669651
2022-06-17	62.76	63.02	62.55	62.76	491601
2022-06-21	63.53	64.01	63.52	64.01	1904049
2022-06-22	62.88	63.68	62.88	63.38	1419866
2022-06-23	62.81	62.86	62.35	62.07	831963
2022-06-24	62.51	63.35	62.39	63.35	424438
2022-06-27	63.11	63.20	62.81	62.93	552999
2022-06-28	64.02	64.26	63.32	63.33	659354
2022-06-29	63.28	63.41	62.96	63.00	607044
2022-06-30	62.13	62.61	61.83	62.43	1011817
2022-07-01	61.80	62.59	61.58	62.59	594316
2022-07-05	61.80	62.34	61.58	62.34	622716
2022-07-06	61.67	62.08	61.53	62.01	948439
2022-07-07	62.44	62.99	62.44	62.90	670785
2022-07-08	63.22	63.50	63.20	63.46	510509
2022-07-11	63.66	63.72	63.13	63.20	609003
2022-07-12	62.66	63.24	62.48	62.89	524473
2022-07-13	62.37	62.95	62.37	62.80	452137
2022-07-14	62.59	62.86	62.31	62.84	486358
2022-07-15	63.00	63.44	62.91	63.44	709394
2022-07-18	63.77	63.87	63.23	63.30	354570
2022-07-19	63.73	64.40	63.73	64.33	580547
2022-07-20	64.49	64.66	64.29	64.44	229992
2022-07-21	64.64	64.87	64.52	64.81	565988
2022-07-22	64.91	64.99	64.16	64.24	523618
2022-07-25	64.70	64.86	64.54	64.79	484912
2022-07-26	64.42	64.47	64.20	64.20	580174
2022-07-27	64.81	65.32	64.73	65.28	326211
2022-07-28	64.58	64.70	64.19	64.56	900196
2022-07-29	64.48	64.85	64.35	64.82	558867
2022-08-01	64.68	64.97	64.59	64.77	1207776
2022-08-02	63.95	64.42	63.84	64.08	887382
2022-08-03	64.09	64.43	64.01	64.34	386060
2022-08-04	63.82	63.85	63.53	63.60	448682
2022-08-05	63.97	64.45	63.76	64.30	827963
2022-08-08	64.59	64.80	64.36	64.45	499910
2022-08-09	64.02	64.15	63.85	63.91	448456
2022-08-10	64.64	64.66	64.27	64.64	521999
2022-08-11	64.65	64.92	64.55	64.88	512504
2022-08-12	65.51	65.73	65.39	65.73	631569
2022-08-15	65.16	65.75	64.96	65.70	601106
2022-08-16	65.49	65.81	65.44	65.73	399845
2022-08-17	65.98	66.26	65.88	66.14	307724
2022-08-18	66.04	66.40	65.92	66.33	431863
2022-08-19	66.00	66.16	65.75	65.84	513127
2022-08-22	65.81	65.81	65.50	65.55	589127
2022-08-23	65.64	65.80	65.46	65.49	384154
2022-08-24	65.64	65.85	65.50	65.72	921456
2022-08-25	65.78	66.16	65.63	66.14	599757
2022-08-26	66.02	66.17	65.24	65.26	465506
2022-08-29	65.26	65.59	65.24	65.43	437756
2022-08-30	65.91	65.91	65.22	65.35	195559
2022-08-31	65.31	65.40	64.94	64.97	246674
2022-09-01	64.50	64.73	64.28	64.73	313903
2022-09-02	64.71	65.00	64.06	64.12	401925
2022-09-06	64.62	64.72	64.23	64.38	283439
2022-09-07	64.24	64.63	64.23	64.53	589804
2022-09-08	64.93	65.48	64.85	65.48	982892
2022-09-09	65.58	66.00	65.50	66.00	322797
2022-09-12	65.87	66.16	65.82	65.94	344036
2022-09-13	65.40	65.51	64.69	64.73	356948
2022-09-14	65.12	65.21	64.82	65.13	519518
2022-09-15	64.89	65.24	64.80	64.87	170483
2022-09-16	64.43	64.64	64.33	64.47	560467
2022-09-19	64.15	64.86	64.13	64.77	243118
2022-09-20	64.67	64.71	64.30	64.54	1166908
2022-09-21	64.66	64.98	64.02	64.07	565324
2022-09-22	64.01	64.16	63.70	63.90	793194
2022-09-23	63.26	63.37	62.92	63.18	888309
2022-09-26	62.34	62.61	62.10	62.26	300512
2022-09-27	62.44	62.53	61.76	61.99	284078
2022-09-28	61.95	62.72	61.79	62.58	308354
2022-09-29	62.22	62.55	62.05	62.37	359088
2022-09-30	61.80	62.29	61.67	61.68	300829
2022-10-03	62.51	63.22	62.34	62.93	429169
2022-10-04	64.14	64.75	64.14	64.68	473154
2022-10-05	63.90	64.40	63.82	64.12	751010
2022-10-06	63.93	64.19	63.69	63.69	530611
2022-10-07	63.64	63.74	63.14	63.27	575243
2022-10-10	63.19	63.38	62.95	63.19	319743
2022-10-11	62.92	63.29	62.61	62.76	355997
2022-10-12	62.59	62.83	62.50	62.61	435821
2022-10-13	61.69	63.76	61.69	63.64	473591
2022-10-14	63.81	63.97	63.15	63.19	312084
2022-10-17	63.79	63.99	63.67	63.93	502800
2022-10-18	64.18	64.22	63.39	63.65	1940085
2022-10-19	63.58	63.79	63.31	63.58	997600
2022-10-20	63.73	64.12	63.52	63.56	496773
2022-10-21	63.39	63.87	63.20	63.68	419071
2022-10-24	63.90	64.10	63.60	64.07	173094
2022-10-25	64.39	64.94	64.37	64.87	591134
2022-10-26	64.50	64.81	64.37	64.37	342809
2022-10-27	63.96	64.10	63.49	63.53	447985
2022-10-28	63.97	64.45	63.96	64.45	303244
2022-10-31	64.62	64.85	64.59	64.76	402355
2022-11-01	65.37	65.42	64.87	65.10	655214
2022-11-02	65.37	65.61	64.87	64.88	295135
2022-11-03	64.69	65.22	64.53	64.94	201568
2022-11-04	65.43	65.86	65.35	65.85	618756
2022-11-07	65.97	66.22	65.87	66.00	176639
2022-11-08	66.55	66.71	66.24	66.41	183615
2022-11-09	66.34	66.56	66.04	66.07	129327
2022-11-10	66.91	67.15	66.52	67.10	725140
2022-11-11	66.98	67.10	66.70	66.93	400839
2022-11-14	66.80	67.19	66.63	66.63	365586
2022-11-15	67.30	67.45	66.79	66.87	125122
2022-11-16	66.94	67.06	66.81	66.91	104199
2022-11-17	66.61	67.12	66.61	67.12	204049
2022-11-18	67.35	67.41	67.11	67.39	96254
2022-11-21	67.64	67.92	67.49	67.78	218702
2022-11-22	68.50	69.00	68.42	69.00	340924
2022-11-23	68.99	69.17	68.85	68.93	166029
2022-11-25	69.43	69.65	69.43	69.44	48708
2022-11-28	69.00	69.23	68.80	68.80	171311
2022-11-29	68.43	68.63	68.32	68.50	200095
2022-11-30	68.76	69.05	68.40	69.02	407072
2022-12-01	68.43	68.43	67.57	67.86	1118403
2022-12-02	66.80	67.24	66.65	67.03	1613123
2022-12-05	66.87	67.11	66.57	66.67	504634
2022-12-06	67.21	67.27	66.76	66.97	771613
2022-12-07	67.14	67.33	66.93	66.97	246726
2022-12-08	67.31	67.61	67.19	67.61	171621
2022-12-09	67.60	68.01	67.60	67.87	180281
2022-12-12	67.71	68.28	67.64	68.23	286847
2022-12-13	68.55	68.61	67.93	68.38	267569
2022-12-14	68.20	68.44	67.84	67.90	258552
2022-12-15	67.97	67.97	67.63	67.77	678993
2022-12-16	67.29	67.48	66.88	67.35	316178
2022-12-19	67.36	67.48	67.03	67.19	352361
2022-12-20	66.28	66.56	65.90	65.92	998894
2022-12-21	66.21	66.33	66.03	66.29	312095
2022-12-22	66.25	66.25	65.58	65.04	215441
2022-12-23	65.19	65.54	65.04	65.54	129641
2022-12-27	65.58	65.73	65.39	65.62	65572
2022-12-28	65.83	65.93	65.39	65.42	103381
2022-12-29	65.51	65.80	65.42	65.66	174111
2022-12-30	64.73	64.91	64.13	64.29	219026
2023-01-03	64.64	64.76	64.29	64.47	1230838
2023-01-04	64.24	64.74	64.21	64.59	437998
2023-01-05	64.03	64.31	63.86	63.95	379508
2023-01-06	64.63	64.87	64.37	64.73	687643
2023-01-09	65.10	65.32	64.66	64.66	330006
2023-01-10	64.76	65.07	64.60	64.99	274058
2023-01-11	65.54	65.64	65.39	65.64	795949
2023-01-12	65.60	65.77	65.25	65.77	255308
2023-01-13	65.09	65.51	65.00	65.42	562969
2023-01-17	66.04	66.33	65.89	66.07	1245382
2023-01-18	66.60	66.65	66.27	66.29	251159
2023-01-19	66.08	66.15	65.87	66.01	194372
2023-01-20	67.00	67.48	66.85	67.45	800100
2023-01-23	67.46	67.86	67.38	67.86	301577
2023-01-24	67.74	68.11	67.67	68.02	201068
2023-01-25	68.07	68.61	67.99	68.61	167659
2023-01-26	68.75	68.76	68.40	68.73	249605
2023-01-27	68.52	68.83	68.40	68.74	149500
2023-01-30	68.52	68.80	68.46	68.56	298710
2023-01-31	68.24	68.81	68.02	68.79	343741
2023-02-01	68.14	68.56	67.93	68.37	249107
2023-02-02	68.01	68.01	67.40	67.82	371058
2023-02-03	67.98	68.44	67.86	68.31	925375
2023-02-06	68.40	68.71	68.31	68.66	259166
2023-02-07	68.39	69.00	68.28	68.95	347866
2023-02-08	68.50	68.70	68.35	68.38	180158
2023-02-09	69.01	69.06	68.68	68.74	168816
2023-02-10	69.06	69.32	69.00	69.27	246726
2023-02-13	69.44	69.84	69.37	69.80	102443
2023-02-14	69.55	70.04	69.44	69.89	68144
2023-02-15	69.76	70.12	69.65	70.10	150989
2023-02-16	69.74	70.10	69.74	69.88	149913
2023-02-17	70.10	70.34	70.05	70.30	166208
2023-02-21	70.42	70.61	70.10	70.10	133348
2023-02-22	69.87	69.93	69.55	69.82	190431
2023-02-23	70.13	70.29	69.75	70.22	90350
2023-02-24	69.95	70.21	69.89	69.99	272397
2023-02-27	70.65	70.76	70.60	70.63	93939
2023-02-28	70.43	70.48	70.13	70.13	221606
2023-03-01	70.48	70.68	70.40	70.68	156910
2023-03-02	70.63	70.88	70.55	70.78	142577
2023-03-03	71.46	72.11	71.39	72.03	123056
2023-03-06	72.06	72.27	71.95	72.22	118347
2023-03-07	72.64	72.69	72.08	72.32	1001017
2023-03-08	72.71	73.08	72.71	73.06	278417
2023-03-09	73.24	73.34	72.31	72.49	373220
2023-03-10	71.97	71.97	70.84	70.97	353253
2023-03-13	69.13	69.49	68.87	68.99	1461363
2023-03-14	68.74	69.18	68.61	69.01	247653
2023-03-15	67.12	67.46	66.52	67.35	640681
2023-03-16	66.97	68.60	66.82	68.58	264898
2023-03-17	67.71	67.71	66.83	66.83	401974
2023-03-20	67.41	68.20	67.37	67.79	274353
2023-03-21	68.48	68.85	68.27	68.80	252566
2023-03-22	68.90	68.90	67.74	67.76	281634
2023-03-23	68.67	68.86	67.56	67.80	134912
2023-03-24	67.73	68.20	67.45	67.55	99149
2023-03-27	68.25	68.66	68.12	68.56	439577
2023-03-28	68.27	68.57	68.18	68.34	120328
2023-03-29	69.53	69.77	69.35	69.77	85765
2023-03-30	70.13	70.27	69.81	70.00	69916
2023-03-31	70.53	70.91	70.53	70.72	106707
2023-04-03	71.02	71.11	70.53	70.94	205127
2023-04-04	70.94	71.09	70.31	70.44	162736
2023-04-05	69.38	69.42	68.95	69.25	114429
2023-04-06	69.25	69.42	69.06	69.24	106649
2023-04-10	69.67	70.33	69.67	70.30	50538
2023-04-11	70.50	70.96	70.36	70.90	123567
2023-04-12	71.13	71.32	70.90	71.04	604326
2023-04-13	70.90	71.54	70.74	71.46	160673
2023-04-14	71.50	71.82	71.31	71.57	152371
2023-04-17	71.74	72.14	71.71	72.01	114032
2023-04-18	72.32	72.44	72.01	72.16	173160
2023-04-19	71.80	72.19	71.63	72.00	179825
2023-04-20	71.90	72.08	71.78	71.97	83610
2023-04-21	72.00	72.49	71.91	72.49	193933
2023-04-24	72.16	72.40	72.10	72.40	109487
2023-04-25	72.02	72.11	71.29	71.30	107845
2023-04-26	71.28	71.54	71.06	71.29	229793
2023-04-27	72.22	72.73	72.15	72.73	86276
2023-04-28	72.63	73.29	72.63	73.24	238636
2023-05-01	73.37	73.76	73.30	73.73	108127
2023-05-02	73.03	73.03	72.07	72.50	789099
2023-05-03	72.44	72.70	72.03	72.09	130722
2023-05-04	71.87	71.93	71.45	71.65	91899
2023-05-05	72.55	73.48	72.54	73.29	266323
2023-05-08	73.31	73.44	73.16	73.38	116006
2023-05-09	74.06	74.41	73.99	74.28	185748
2023-05-10	73.90	73.92	73.05	73.52	188162
2023-05-11	73.40	73.57	73.02	73.57	104927
2023-05-12	74.11	74.36	74.01	74.33	135992
2023-05-15	74.74	75.18	74.63	75.18	434409
2023-05-16	75.01	75.24	74.77	74.78	218843
2023-05-17	75.41	76.03	75.28	76.03	642439
2023-05-18	76.43	76.62	76.11	76.62	443445
2023-05-19	76.27	76.39	75.69	76.20	372427
2023-05-22	76.67	77.12	76.59	76.96	337760
2023-05-23	75.90	76.50	75.67	76.11	412848
2023-05-24	75.93	76.09	75.73	75.95	700102
2023-05-25	76.74	76.99	76.46	76.99	608207
2023-05-26	76.79	77.34	76.75	77.25	571175
2023-05-30	77.03	77.07	76.50	76.69	1120186
2023-05-31	75.75	75.80	75.24	75.49	371301
2023-06-01	76.57	77.02	76.35	76.93	410129
2023-06-02	78.47	79.12	78.36	79.05	478565
2023-06-05	79.35	79.44	78.65	79.05	605163
2023-06-06	79.86	80.58	79.73	80.55	855350
2023-06-07	78.86	79.22	78.70	79.05	882691
2023-06-08	78.69	79.12	78.30	79.06	838666
2023-06-09	80.38	80.48	80.05	80.35	588356
2023-06-12	80.48	80.76	80.43	80.74	563449
2023-06-13	82.01	82.66	82.00	82.55	715276
2023-06-14	82.72	83.10	82.56	82.98	845985
2023-06-15	82.61	83.49	82.56	83.22	619350
2023-06-16	84.00	84.06	83.43	83.56	319326
2023-06-20	82.51	82.59	82.09	82.28	503775
2023-06-21	83.54	83.86	83.34	83.70	1392007
2023-06-22	83.71	84.10	83.64	83.92	1148832
2023-06-23	81.52	82.35	81.42	81.39	528485
2023-06-26	81.24	81.60	81.20	81.45	292736
2023-06-27	81.53	82.04	81.30	82.00	416344
2023-06-28	82.71	83.11	82.60	82.98	702308
2023-06-29	82.79	83.08	82.76	83.06	482915
2023-06-30	83.11	83.34	82.99	83.25	499218
2023-07-03	83.90	84.09	83.59	84.00	365461
2023-07-05	83.46	83.56	83.16	83.47	580556
2023-07-06	82.08	82.15	81.58	82.00	531242
2023-07-07	81.58	82.39	81.58	81.95	566899
2023-07-10	81.49	81.65	81.29	81.45	494627
2023-07-11	80.99	81.36	80.89	81.27	655956
2023-07-12	80.67	80.87	80.31	80.40	878485
2023-07-13	81.30	81.37	81.04	81.11	2209164
2023-07-14	81.02	81.03	80.42	80.77	831139
2023-07-17	80.60	80.83	80.58	80.65	820490
2023-07-18	81.45	82.43	81.44	82.34	1304217
2023-07-19	82.92	83.12	82.78	82.96	1055092
2023-07-20	82.19	82.58	82.04	82.42	473047
2023-07-21	83.00	83.17	82.82	83.07	393797
2023-07-24	82.80	83.27	82.70	83.16	330712
2023-07-25	83.16	83.22	82.95	82.98	720011
2023-07-26	82.60	83.03	82.60	82.83	376636
2023-07-27	84.06	84.21	82.68	82.86	813118
2023-07-28	84.56	84.98	84.33	84.87	977651
2023-07-31	85.33	85.60	85.20	85.38	2615996
2023-08-01	85.28	85.39	84.93	85.06	455577
2023-08-02	84.08	84.27	83.35	83.54	2897956
2023-08-03	82.34	82.86	82.20	82.70	384649
2023-08-04	83.38	84.01	83.25	83.35	331222
2023-08-07	83.91	84.28	83.84	84.28	288381
2023-08-08	83.75	84.15	83.49	84.12	584412
2023-08-09	83.96	84.23	83.73	83.90	534034
2023-08-10	85.11	85.56	84.88	84.97	399166
2023-08-11	84.99	85.15	84.88	84.97	295172
2023-08-14	84.07	84.44	84.00	84.40	387996
2023-08-15	83.92	83.92	83.42	83.60	1120882
2023-08-16	83.04	83.27	82.88	82.96	474677
2023-08-17	83.03	83.10	82.31	82.43	682087
2023-08-18	82.09	82.60	82.07	82.43	422009
2023-08-21	82.85	83.03	82.59	82.97	704577
2023-08-22	83.87	83.87	83.25	83.32	268938
2023-08-23	83.68	83.79	83.44	83.75	506799
2023-08-24	84.01	84.08	83.35	83.38	322739
2023-08-25	83.85	84.31	83.67	84.23	553555
2023-08-28	85.03	85.42	85.02	85.33	223411
2023-08-29	85.03	85.40	85.03	85.36	262019
2023-08-30	85.30	85.59	85.15	85.53	211459
2023-08-31	86.28	86.38	85.80	86.05	480800
2023-09-01	87.06	87.25	86.84	87.24	1219089
2023-09-05	88.55	88.77	88.47	88.55	450996
2023-09-06	88.84	88.99	88.53	88.81	654634
2023-09-07	88.55	88.71	88.32	88.57	719048
2023-09-08	87.95	88.18	87.81	88.03	850331
2023-09-11	88.31	88.56	88.18	88.45	1166498
2023-09-12	88.65	89.08	88.65	88.88	296100
2023-09-13	89.14	90.00	88.99	89.17	410365
2023-09-14	90.42	90.92	90.34	90.85	1090141
2023-09-15	90.84	90.96	90.47	90.49	596875
2023-09-18	90.40	90.68	90.23	90.68	416968
2023-09-19	91.90	92.02	91.68	91.89	887034
2023-09-20	91.21	91.50	90.79	90.81	515520
2023-09-21	90.09	90.09	89.46	89.55	1490359
2023-09-22	90.36	90.44	90.06	90.11	950670
2023-09-25	89.81	90.12	89.63	90.11	551194
2023-09-26	89.49	89.67	89.01	89.05	473740
2023-09-27	89.95	90.00	89.32	89.64	321660
2023-09-28	89.39	90.02	89.23	89.88	1849469
2023-09-29	89.04	89.04	88.00	88.25	999244
2023-10-02	88.22	88.27	87.52	87.80	651412
2023-10-03	86.30	86.39	85.17	85.46	1244898
2023-10-04	83.77	83.92	83.42	83.85	1028538
2023-10-05	85.32	85.43	84.87	85.27	739222
2023-10-06	85.59	86.35	85.15	86.27	490905
2023-10-09	85.52	86.20	85.35	85.91	317935
2023-10-10	87.57	87.96	87.50	87.71	848300
2023-10-11	87.70	87.80	87.31	87.58	296620
2023-10-12	88.68	88.85	87.93	88.31	1206812
2023-10-13	87.61	87.84	86.90	87.02	1586400
2023-10-16	87.22	87.79	87.08	87.72	714607
2023-10-17	87.14	88.25	87.10	87.88	779280
2023-10-18	87.50	87.59	86.66	86.73	997634
2023-10-19	86.62	87.00	85.93	86.01	1199415
2023-10-20	86.10	86.28	85.46	85.48	390741
2023-10-23	85.00	85.49	84.75	84.99	1026635
2023-10-24	85.34	85.74	85.25	85.67	680125
2023-10-25	86.12	86.18	85.69	85.74	568390
2023-10-26	85.12	85.38	84.62	84.86	985805
2023-10-27	85.86	86.00	84.94	85.18	1026941
2023-10-30	85.32	85.43	84.68	85.29	777305
2023-10-31	86.89	87.81	86.72	87.73	1187114
2023-11-01	88.11	88.66	87.74	88.60	638324
2023-11-02	88.70	89.85	88.70	89.77	678515
2023-11-03	90.29	91.00	90.07	90.67	1144551
2023-11-06	89.78	89.83	89.42	89.70	1592959
2023-11-07	89.14	89.36	88.85	89.21	1217225
2023-11-08	87.86	88.00	87.28	87.65	1658709
2023-11-09	89.14	89.42	88.64	88.67	806729
2023-11-10	89.16	89.68	88.75	89.68	1210527
2023-11-13	89.57	90.00	89.37	89.94	705559
2023-11-14	90.57	91.24	90.57	91.15	975512
2023-11-15	90.68	90.87	90.44	90.64	700706
2023-11-16	90.47	90.66	90.14	90.45	555623
2023-11-17	91.16	91.59	91.13	91.54	939675
2023-11-20	90.40	90.66	90.27	90.57	891140
2023-11-21	90.02	90.17	89.89	89.99	735466
2023-11-22	91.21	91.38	90.95	91.35	848795
2023-11-24	91.51	91.84	91.44	91.76	307442
2023-11-27	91.29	91.52	91.18	91.27	757607
2023-11-28	90.75	90.87	90.47	90.61	1799545
2023-11-29	90.38	90.47	90.15	90.22	579429
2023-11-30	91.03	91.18	90.86	91.12	633955
2023-12-01	91.01	91.28	90.89	91.26	576761
2023-12-04	90.23	90.32	89.91	90.15	1416653
2023-12-05	89.70	89.86	89.53	89.69	646590
2023-12-06	91.15	91.25	90.63	90.68	890058
2023-12-07	89.17	89.28	88.55	89.14	1394215
2023-12-08	88.22	89.16	88.11	89.13	775151
2023-12-11	90.12	90.47	89.94	90.37	799792
2023-12-12	89.40	89.78	89.36	89.78	732296
2023-12-13	89.25	89.49	88.96	89.33	920297
2023-12-14	87.73	87.94	87.40	87.70	2844621
2023-12-15	87.67	87.83	87.02	87.13	1045027
2023-12-18	87.65	87.72	87.39	87.65	565016
2023-12-19	88.90	89.12	88.30	88.51	882233
2023-12-20	88.96	89.22	87.97	88.15	629918
2023-12-21	88.20	88.74	88.20	87.10	703413
2023-12-22	87.38	87.99	87.38	87.79	661405
2023-12-26	87.26	87.70	87.24	87.58	305796
2023-12-27	87.64	87.77	87.35	87.48	496322
2023-12-28	87.90	88.15	87.54	87.97	792020
2023-12-29	88.35	88.52	87.76	87.98	636860
2024-01-02	87.85	88.51	87.78	88.02	1259155
2024-01-03	88.40	88.89	88.40	88.52	1519059
2024-01-04	89.40	89.93	89.40	89.47	1576032
2024-01-05	90.53	90.89	90.32	90.35	792891
2024-01-08	90.40	91.21	90.15	91.14	691842
2024-01-09	90.22	90.70	90.05	90.57	586663
2024-01-10	92.49	92.86	92.43	92.74	1706342
2024-01-11	93.61	93.73	92.84	93.28	3909076
2024-01-12	93.50	93.76	93.35	93.54	1409851
2024-01-16	94.71	94.71	94.11	94.35	1307946
2024-01-17	93.53	93.91	93.40	93.85	1157408
2024-01-18	94.30	94.85	94.28	94.82	1030590
2024-01-19	94.62	94.88	94.32	94.88	643901
2024-01-22	95.57	96.05	95.57	96.03	1389379
2024-01-23	95.06	95.43	95.00	95.37	1019489
2024-01-24	95.00	95.47	94.87	95.25	736900
2024-01-25	95.42	95.42	94.90	95.34	563269
2024-01-26	94.61	95.08	94.53	94.78	587142
2024-01-29	95.63	95.76	95.24	95.73	929799
2024-01-30	95.41	95.67	95.30	95.61	436210
2024-01-31	96.41	96.43	95.64	95.89	1009457
2024-02-01	96.02	96.41	95.30	96.37	1141244
2024-02-02	96.50	97.10	96.35	97.07	830703
2024-02-05	97.04	97.23	96.52	96.91	639145
2024-02-06	96.65	96.93	96.34	96.67	742953
2024-02-07	97.69	97.84	97.32	97.67	590598
2024-02-08	97.78	97.94	97.17	97.84	497133
2024-02-09	97.94	98.25	97.74	98.24	490838
2024-02-12	98.44	98.97	98.44	98.68	1743403
2024-02-13	99.78	99.93	99.13	99.49	839773
2024-02-14	99.38	99.78	99.27	99.76	629490
2024-02-15	99.86	100.69	99.81	100.62	1040783
2024-02-16	100.89	101.18	100.66	100.79	848234
2024-02-20	101.33	101.61	101.18	101.45	1684042
2024-02-21	101.31	101.68	101.22	101.50	750413
2024-02-22	103.03	103.17	102.74	103.12	1410258
2024-02-23	103.23	103.55	103.22	103.34	747413
2024-02-26	103.69	103.81	103.27	103.39	856970
2024-02-27	103.59	103.89	103.55	103.82	1034581
2024-02-28	103.11	103.43	103.03	103.19	580796
2024-02-29	103.49	103.49	102.81	103.26	792058
2024-03-01	104.90	105.09	104.69	105.07	847505
2024-03-04	104.85	104.95	104.54	104.73	816919
2024-03-05	105.60	105.81	104.97	105.16	1825433
2024-03-06	106.57	106.93	106.26	106.56	1181408
2024-03-07	105.34	105.69	105.26	105.50	1261110
2024-03-08	105.34	105.65	104.87	104.99	860442
2024-03-11	102.38	102.55	101.91	102.09	3308004
2024-03-12	102.70	103.45	102.47	103.22	1355023
2024-03-13	102.28	102.60	102.16	102.52	888218
2024-03-14	103.01	103.06	102.24	102.50	859376
2024-03-15	103.59	104.03	103.52	104.00	1095438
2024-03-18	105.32	105.57	105.02	105.57	1332832
2024-03-19	106.50	107.33	106.43	107.23	1195583
2024-03-20	107.91	108.24	107.66	108.19	1641973
2024-03-21	108.70	109.28	108.60	108.91	2805595
2024-03-22	109.09	109.09	108.67	108.80	940987
2024-03-25	107.69	108.14	107.55	107.84	662769
2024-03-26	108.56	108.92	108.38	108.58	1123144
2024-03-27	108.58	108.86	108.28	108.86	855178
2024-03-28	108.21	108.63	108.17	108.50	451348
2024-04-01	106.80	107.04	106.67	107.01	861027
2024-04-02	106.38	106.69	106.16	106.64	591838
2024-04-03	107.07	107.87	107.02	107.72	1032288
2024-04-04	108.29	108.34	106.41	106.59	1278580
2024-04-05	107.04	107.41	106.74	107.22	743378
2024-04-08	108.05	108.36	107.92	108.01	514384
2024-04-09	109.00	109.00	108.02	108.46	607072
2024-04-10	107.67	108.02	107.31	107.78	769197
2024-04-11	109.00	109.30	108.12	109.08	989930
2024-04-12	108.28	108.62	107.72	107.86	1156501
2024-04-15	109.74	109.95	108.19	108.39	758284
2024-04-16	107.03	107.18	106.55	106.66	1023044
2024-04-17	106.07	106.27	105.31	105.65	2125687
2024-04-18	105.89	106.43	105.59	105.72	416843
2024-04-19	105.47	105.78	105.12	105.42	906742
2024-04-22	105.77	106.59	105.52	106.33	652933
2024-04-23	105.95	106.54	105.95	106.46	676475
2024-04-24	107.15	107.30	106.71	107.26	641351
2024-04-25	104.84	105.76	104.67	105.63	1447221
2024-04-26	106.84	108.05	106.84	107.96	1974890
2024-04-29	107.87	107.98	107.40	107.68	934253
2024-04-30	109.24	109.46	108.46	108.51	718428
2024-05-01	108.38	108.89	107.91	107.94	472844
2024-05-02	107.96	108.11	106.93	107.21	1099209
2024-05-03	107.69	108.16	107.25	108.13	943961
2024-05-06	108.98	109.58	108.98	109.58	1211314
2024-05-07	108.72	108.90	108.52	108.65	734678
2024-05-08	107.68	108.25	107.51	108.18	483169
2024-05-09	108.19	108.90	108.15	108.87	400222
2024-05-10	109.12	109.12	108.53	108.67	491617
2024-05-13	108.40	108.56	108.19	108.40	390169
2024-05-14	108.76	109.15	108.61	109.08	315049
2024-05-15	109.03	109.26	108.84	109.23	626244
2024-05-16	108.93	108.99	107.98	108.09	869713
2024-05-17	108.95	109.04	108.61	108.87	770132
2024-05-20	110.11	110.57	110.05	110.36	608169
2024-05-21	109.94	110.11	109.58	109.85	318922
2024-05-22	108.71	108.93	108.44	108.68	431975
2024-05-23	109.66	109.66	108.09	108.22	512123
2024-05-24	109.52	109.75	109.36	109.58	385121
2024-05-28	110.53	110.62	110.18	110.48	320294
2024-05-29	109.10	109.19	108.68	108.81	439327
2024-05-30	109.20	109.52	109.08	109.42	277699
2024-05-31	110.79	111.13	110.32	111.11	738319
2024-06-03	111.52	111.65	110.70	111.08	772264
2024-06-04	110.22	110.25	109.60	109.84	514908
2024-06-05	109.48	109.82	109.20	109.80	1454030
2024-06-06	110.00	110.00	109.39	109.65	572074
2024-06-07	109.82	110.33	109.54	109.78	375945
2024-06-10	110.59	111.29	110.50	111.07	487890
2024-06-11	110.20	110.29	109.71	109.94	314845
2024-06-12	110.58	110.83	110.26	110.53	306388
2024-06-13	108.88	108.98	107.71	108.33	694763
2024-06-14	108.57	108.80	108.26	108.77	474528
2024-06-17	107.40	108.13	107.28	108.02	628029
2024-06-18	107.81	108.14	107.73	108.09	767412
2024-06-20	108.31	108.75	108.14	108.66	838940
2024-06-21	108.00	108.49	107.84	108.37	294101
2024-06-24	109.21	109.71	109.09	108.75	864644
2024-06-25	110.52	110.82	110.24	110.63	1772924
2024-06-26	110.77	111.20	110.61	111.02	504968
2024-06-27	111.24	111.78	111.10	111.64	358708
2024-06-28	112.44	113.28	112.33	112.82	888112
2024-07-01	113.26	113.54	112.56	112.69	1506259
2024-07-02	113.92	114.55	113.72	114.44	736722
2024-07-03	115.10	115.57	115.01	115.57	486998
2024-07-05	115.53	115.53	115.07	115.20	752576
2024-07-08	114.93	115.18	114.60	114.66	368149
2024-07-09	115.22	115.43	115.06	115.20	998737
2024-07-10	117.05	117.80	117.05	117.51	925390
2024-07-11	116.01	116.01	115.15	115.33	1687176
2024-07-12	114.87	115.42	114.82	115.02	644144
2024-07-15	115.30	115.30	114.45	114.70	924997
2024-07-16	115.78	116.77	115.71	116.71	965529
2024-07-17	114.84	115.17	114.46	114.59	2373831
2024-07-18	114.74	114.93	113.79	114.01	885990
2024-07-19	113.75	113.86	113.15	113.41	800841
2024-07-22	113.18	113.50	112.96	113.45	452838
2024-07-23	112.88	112.95	112.53	112.60	410865
2024-07-24	110.42	110.44	109.25	109.30	1603186
2024-07-25	107.27	108.43	106.39	107.47	1382053
2024-07-26	108.62	109.39	108.40	109.04	1550398
2024-07-29	109.70	109.78	109.11	109.59	655456
2024-07-30	110.06	110.25	108.70	109.22	813198
2024-07-31	110.25	110.51	109.20	109.63	1014769
2024-08-01	106.40	106.75	103.17	104.39	1908117
2024-08-02	98.37	98.66	95.63	96.59	3856866
2024-08-05	86.21	93.26	85.30	91.43	6266315
2024-08-06	90.65	93.09	89.56	92.01	2389909
2024-08-07	98.09	98.50	95.38	95.42	2748703
2024-08-08	97.80	98.41	96.71	97.94	1128534
2024-08-09	97.00	97.66	96.29	97.52	887360
2024-08-12	98.64	99.37	98.29	98.48	858317
2024-08-13	100.29	101.21	100.13	101.11	728335
2024-08-14	101.84	102.08	100.64	101.95	683224
2024-08-15	105.03	106.09	105.03	105.75	796324
2024-08-16	105.15	105.76	105.09	105.30	599290
2024-08-19	104.97	106.12	104.87	105.91	1068477
2024-08-20	105.05	105.50	104.05	104.25	677247
2024-08-21	105.70	106.16	104.78	105.21	486494
2024-08-22	106.26	106.71	105.14	105.28	755892
2024-08-23	106.46	106.96	105.56	106.19	810917
2024-08-26	104.80	105.12	104.19	104.56	2357772
2024-08-27	105.39	105.55	105.10	105.18	1183516
2024-08-28	106.22	106.47	104.82	105.24	609839
2024-08-29	106.75	106.87	105.53	105.84	592561
2024-08-30	107.46	107.64	106.96	107.52	360579
2024-09-03	107.14	107.39	105.66	105.92	1160195
2024-09-04	103.68	104.28	103.08	103.38	1026491
2024-09-05	103.16	104.23	102.83	103.72	1222668
2024-09-06	102.07	102.66	98.87	99.36	1277606
2024-09-09	101.35	102.01	101.20	101.53	767599
2024-09-10	101.30	101.33	99.34	100.38	2494867
2024-09-11	100.27	101.03	98.15	100.92	923754
2024-09-12	100.84	102.07	100.40	101.80	508108
2024-09-13	100.12	100.75	100.12	100.63	536957
2024-09-16	100.57	101.58	100.47	101.42	730007
2024-09-17	100.92	101.61	100.72	101.34	560475
2024-09-18	101.00	101.41	100.22	101.29	575910
2024-09-19	104.56	104.59	103.67	104.03	1118394
2024-09-20	105.70	105.70	104.81	105.25	706881
2024-09-23	105.69	106.28	105.38	105.70	563236
2024-09-24	105.28	105.60	104.45	104.61	316114
2024-09-25	105.12	105.53	105.06	105.42	737420
2024-09-26	108.14	108.73	107.92	108.57	1173007
2024-09-27	105.12	106.19	103.68	103.95	1098548
2024-09-30	105.78	106.20	105.35	106.00	708648
2024-10-01	107.06	107.18	105.38	106.25	409041
2024-10-02	106.92	107.89	106.67	107.79	1179589
2024-10-03	106.88	107.72	106.64	107.58	271847
2024-10-04	109.81	110.73	109.81	110.68	530772
2024-10-07	109.08	109.45	108.59	109.03	499809
2024-10-08	109.01	109.38	108.97	109.13	378610
2024-10-09	108.33	109.34	108.18	109.17	166572
2024-10-10	108.32	108.93	107.85	108.82	384489
2024-10-11	108.96	109.91	108.96	109.74	376766
2024-10-14	109.96	110.37	109.96	110.16	518183
2024-10-15	108.91	108.95	107.56	107.75	571328
2024-10-16	108.18	108.96	107.94	108.77	266762
2024-10-17	109.09	109.10	108.50	108.74	308436
2024-10-18	108.79	108.87	108.46	108.82	353788
2024-10-21	107.85	108.03	107.06	107.64	249867
2024-10-22	106.50	106.76	106.35	106.71	219827
2024-10-23	106.00	106.41	105.50	105.79	213135
2024-10-24	106.02	106.29	105.67	106.00	189145
2024-10-25	106.37	106.73	105.92	106.29	215774
2024-10-28	107.05	107.99	106.91	107.82	467332
2024-10-29	108.80	109.00	108.44	108.80	262455
2024-10-30	108.97	109.22	108.55	108.72	374291
2024-10-31	108.42	108.42	107.05	107.57	469480
2024-11-01	107.40	108.53	107.34	108.18	1112059
2024-11-04	107.75	108.53	107.60	107.70	481154
2024-11-05	107.94	109.14	107.85	108.99	176750
2024-11-06	110.96	111.62	109.90	111.54	1186389
2024-11-07	111.47	111.68	110.95	111.38	550962
2024-11-08	109.83	110.07	109.43	109.58	463044
2024-11-11	110.67	111.44	110.67	111.02	320776
2024-11-12	110.87	110.94	109.57	109.81	281142
2024-11-13	109.32	109.92	109.01	109.76	434592
2024-11-14	110.30	110.71	110.07	110.65	607736
2024-11-15	109.29	109.71	108.34	108.80	1182814
2024-11-18	109.11	110.10	109.07	109.71	939123
2024-11-19	108.77	109.67	108.55	109.47	559517
2024-11-20	109.32	109.47	108.56	109.30	368820
2024-11-21	109.09	109.50	108.41	109.14	500027
2024-11-22	109.50	110.49	109.50	110.45	430483
2024-11-25	109.89	110.52	109.70	110.32	591027
2024-11-26	109.17	109.24	108.74	109.18	667695
2024-11-27	107.58	107.89	106.71	107.01	278827
2024-11-29	108.15	108.81	107.96	108.77	105076
2024-12-02	109.98	110.19	109.54	110.05	338176
2024-12-03	110.92	111.57	110.55	111.49	622294
2024-12-04	111.75	111.80	110.87	111.24	199486
2024-12-05	111.40	111.67	110.95	111.14	213108
2024-12-06	110.73	111.08	110.65	110.93	216245
2024-12-09	111.40	111.58	110.85	111.02	795222
2024-12-10	111.20	111.43	110.88	111.10	360080
2024-12-11	112.19	113.00	112.10	112.84	427702
2024-12-12	111.69	112.09	111.58	111.90	447873
2024-12-13	111.58	111.59	111.03	111.48	601566
2024-12-16	111.05	111.48	110.96	111.17	579364
2024-12-17	110.06	110.31	109.90	110.10	148158
2024-12-18	110.63	110.88	108.55	108.79	578638
2024-12-19	111.42	111.66	110.60	110.88	759177
2024-12-20	109.35	110.83	109.26	110.14	284147
2024-12-23	110.57	111.24	110.17	111.19	261451
2024-12-24	111.41	111.55	111.28	108.53	97712
2024-12-26	110.00	110.66	109.97	110.53	194758
2024-12-27	111.29	111.57	110.84	111.10	303160
2024-12-30	110.36	110.36	109.58	110.01	355964
2024-12-31	109.77	110.66	109.77	110.29	527279
2025-01-02	110.12	110.87	109.65	110.31	255378
2025-01-03	109.50	110.53	109.50	110.38	169038
2025-01-06	110.70	111.35	110.65	110.80	1230019
2025-01-07	111.44	111.52	110.45	110.74	1136821
2025-01-08	110.32	110.70	109.85	110.69	198236
2025-01-10	108.22	108.38	107.17	107.37	529038
2025-01-13	106.02	107.76	106.02	107.71	262375
2025-01-14	107.52	108.16	107.29	107.95	310320
2025-01-15	107.73	108.15	107.65	108.00	407592
2025-01-16	107.25	107.39	106.41	106.46	1152120
2025-01-17	107.34	108.01	107.05	107.70	268814
2025-01-21	108.48	109.17	108.27	109.17	472097
2025-01-22	109.23	109.65	109.14	109.56	415534
2025-01-23	109.39	109.86	109.17	109.86	244178
2025-01-24	110.22	110.99	110.22	110.75	183123
2025-01-27	108.65	109.26	108.45	109.11	914880
2025-01-28	110.20	110.71	109.89	110.39	484059
2025-01-29	110.28	110.33	109.78	109.95	207859
2025-01-30	110.89	111.36	110.68	111.09	266173
2025-01-31	111.46	111.51	110.38	110.39	182145
2025-02-03	108.58	109.50	107.86	108.78	690812
2025-02-04	109.24	109.60	109.17	109.53	275863
2025-02-05	109.49	109.77	108.84	109.69	302233
2025-02-06	109.69	109.82	109.18	109.51	272703
2025-02-07	109.41	109.41	108.04	108.19	382809
2025-02-10	109.12	109.12	108.78	108.98	230445
2025-02-11	108.79	109.61	108.79	109.59	158232
2025-02-12	108.86	109.89	108.76	109.78	251475
2025-02-13	110.94	110.94	110.21	110.49	223519
2025-02-14	110.18	110.38	109.81	110.14	173962
2025-02-18	110.43	110.92	110.30	110.88	381335
2025-02-19	109.72	109.88	109.43	109.74	596839
2025-02-20	109.02	109.11	108.16	108.63	864651
2025-02-21	109.07	109.15	107.19	107.50	685924
2025-02-24	107.89	107.91	106.94	107.51	525325
2025-02-25	109.12	109.28	107.97	108.46	586005
2025-02-26	108.81	109.40	108.12	108.29	526522
2025-02-27	109.88	110.07	108.70	108.80	515634
2025-02-28	108.08	108.85	107.65	108.58	821019
2025-03-03	110.92	111.21	108.66	109.10	578424
2025-03-04	107.58	109.38	106.43	107.95	773501
2025-03-05	109.05	110.58	108.97	110.27	687255
2025-03-06	109.43	110.38	108.93	109.11	702907
2025-03-07	108.85	110.33	108.39	110.20	411126
2025-03-10	107.64	108.29	106.86	107.45	727214
2025-03-11	107.50	107.77	105.96	107.08	641411
2025-03-12	109.44	109.64	108.49	109.34	421777
2025-03-13	109.18	109.53	108.37	108.80	324955
2025-03-14	110.44	111.36	110.29	111.22	434480
2025-03-17	112.02	113.35	112.00	113.23	557476
2025-03-18	113.00	113.37	112.65	113.13	525144
2025-03-19	113.89	114.58	113.85	114.33	685280
2025-03-20	112.50	113.77	112.50	113.69	268454
2025-03-21	113.35	114.07	113.31	114.05	345372
2025-03-24	113.74	114.47	113.72	114.46	476741
2025-03-25	114.11	114.80	113.85	114.75	184996
2025-03-26	114.45	114.64	113.87	114.06	388189
2025-03-27	114.00	114.33	113.56	114.01	327598
2025-03-28	112.08	112.17	110.73	110.87	411254
2025-03-31	109.39	110.38	108.76	110.18	401106
2025-04-01	108.75	109.60	107.81	109.25	656911
2025-04-02	107.73	109.70	107.67	109.60	237623
2025-04-03	103.45	103.64	101.63	102.26	1232681
2025-04-04	97.00	97.68	94.69	96.08	1730711
2025-04-07	91.58	98.15	91.58	96.13	2451695
2025-04-08	100.09	100.71	94.59	95.74	936168
2025-04-09	93.57	104.33	93.41	104.00	1324603
2025-04-10	99.32	99.63	95.49	98.04	821063
2025-04-11	96.80	100.01	96.75	99.87	669293
2025-04-14	101.23	101.60	100.21	101.08	734861
2025-04-15	101.47	102.38	101.47	102.04	273623
2025-04-16	101.04	101.79	99.66	100.34	298051
2025-04-17	102.48	103.61	102.39	102.77	461361
2025-04-21	101.80	101.80	100.12	101.03	293519
2025-04-22	102.61	104.09	102.61	103.85	299228
2025-04-23	105.01	106.20	104.94	105.60	544571
2025-04-24	105.44	106.58	105.03	106.45	151746
2025-04-25	107.05	107.91	106.81	107.87	1510779
2025-04-28	108.25	108.65	107.64	108.15	573902
2025-04-29	108.18	109.13	108.14	109.00	690739
2025-04-30	107.72	108.75	107.11	108.65	385838
2025-05-01	109.60	110.47	109.30	109.85	319254
2025-05-02	109.47	110.55	109.04	110.45	239513
2025-05-05	110.02	110.82	109.98	110.32	316589
2025-05-06	109.54	110.18	109.33	109.46	270585
2025-05-07	109.25	109.83	108.86	109.42	233311
2025-05-08	110.12	111.20	109.75	110.65	564558
2025-05-09	110.66	111.14	110.20	110.64	284058
2025-05-12	113.27	114.18	113.06	114.12	240519
2025-05-13	112.69	113.08	112.31	112.64	542977
2025-05-14	111.75	111.98	110.42	110.77	586121
2025-05-15	111.02	111.43	110.78	111.31	358737
2025-05-16	111.48	112.08	111.31	112.04	319015
2025-05-19	110.67	111.49	110.53	111.38	423081
2025-05-20	111.58	111.98	111.44	111.78	546690
2025-05-21	111.11	111.50	110.27	110.48	312556
2025-05-22	110.17	111.13	110.07	110.59	478709
2025-05-23	109.52	110.75	109.52	110.61	249142
2025-05-27	113.64	114.66	113.02	114.66	508975
2025-05-28	113.43	113.55	112.06	113.20	280944
2025-05-29	113.43	113.65	112.64	113.27	339016
2025-05-30	113.69	113.90	112.88	113.68	555488
2025-06-02	113.31	114.01	112.75	113.96	394058
2025-06-03	113.35	113.92	113.26	113.82	391333
2025-06-04	113.11	113.35	112.57	112.75	471466
2025-06-05	112.23	112.75	111.73	112.40	354432
2025-06-06	114.05	114.30	113.82	114.03	222320
2025-06-09	113.76	113.92	113.56	113.56	252226
2025-06-10	113.59	113.84	113.40	113.76	239488
2025-06-11	114.07	114.17	113.35	113.40	203017
2025-06-12	113.17	113.65	113.02	113.39	239665
2025-06-13	112.71	113.21	112.30	112.61	279301
2025-06-16	113.02	113.63	112.98	113.57	233706
2025-06-17	112.80	113.09	112.47	112.63	224327
2025-06-18	113.60	114.06	113.23	113.69	251597
2025-06-20	112.98	113.05	112.51	112.70	288418
2025-06-23	112.70	113.00	112.07	112.95	465685
2025-06-24	112.75	112.98	112.48	111.59	236653
2025-06-25	112.36	112.37	111.49	111.60	676670
2025-06-26	112.76	113.31	112.57	113.31	395909
2025-06-27	115.19	115.71	115.01	115.54	232668
2025-06-30	114.42	114.56	114.00	114.27	268401
2025-07-01	113.27	113.95	113.27	113.48	212924
2025-07-02	113.48	113.69	113.16	113.38	222583
2025-07-03	114.75	115.26	114.60	115.12	344319
2025-07-07	113.74	114.11	112.69	112.94	1049134
2025-07-08	113.96	114.30	113.80	114.03	400534
2025-07-09	114.27	114.35	113.85	114.35	139936
2025-07-10	113.80	114.09	113.68	114.07	85589
2025-07-11	114.10	114.37	113.91	114.25	187381
2025-07-14	114.34	114.88	114.24	114.82	335534
2025-07-15	114.98	114.99	114.48	114.58	246416
2025-07-16	114.47	114.68	112.98	114.20	373252
2025-07-17	114.86	115.63	114.66	115.32	274449
2025-07-18	114.69	115.11	114.32	114.59	602516
2025-07-21	114.64	115.17	114.10	114.76	283877
2025-07-22	114.88	114.99	114.52	114.96	292241
2025-07-23	120.02	120.76	119.98	120.37	1289262
2025-07-24	120.79	121.11	120.60	120.87	834007
2025-07-25	119.71	119.98	119.51	119.96	217259
2025-07-28	119.03	119.05	118.29	118.83	193963
2025-07-29	118.61	118.70	117.89	117.96	159180
2025-07-30	119.07	119.28	118.45	118.84	294589
2025-07-31	119.77	119.78	118.78	119.36	322950
2025-08-01	118.14	118.41	116.71	117.54	367601
2025-08-04	118.46	118.99	118.32	118.93	425331
2025-08-05	119.26	119.59	118.73	119.23	152959
2025-08-06	120.30	120.83	120.19	120.69	299349
2025-08-07	121.71	121.96	121.00	121.13	196293
2025-08-08	123.07	123.70	122.89	123.48	211740
2025-08-11	123.66	123.85	123.44	123.57	193244
2025-08-12	124.74	125.33	124.26	125.21	528875
2025-08-13	124.69	124.84	124.39	124.84	1434910
2025-08-14	123.88	124.44	123.84	124.37	180415
2025-08-15	125.85	125.98	125.42	125.86	856376
2025-08-18	126.35	126.68	126.15	126.47	321483
2025-08-19	126.63	126.73	126.07	126.26	167828
2025-08-20	125.99	125.99	125.20	125.79	167548
2025-08-21	125.22	125.75	125.16	125.55	158644
2025-08-22	126.13	126.88	126.08	126.41	297883
2025-08-25	126.13	126.33	125.77	125.85	178165
2025-08-26	125.08	125.58	125.01	125.50	158579
2025-08-27	124.76	125.17	124.60	125.05	161906
2025-08-28	125.95	126.05	125.58	125.65	419683
2025-08-29	124.88	124.88	124.14	124.43	275177
2025-09-02	125.03	125.89	124.53	125.80	216666
2025-09-03	125.51	125.72	124.90	125.35	190048
2025-09-04	126.02	126.94	125.92	126.89	161932
2025-09-05	127.65	128.13	126.46	127.21	666655
2025-09-08	129.31	129.97	129.02	129.86	663966
2025-09-09	127.46	128.51	127.44	128.44	474117
2025-09-10	128.51	128.93	127.98	128.31	135167
2025-09-11	128.90	129.67	128.78	129.37	411666
2025-09-12	128.82	128.90	128.53	128.66	141196
2025-09-15	128.66	129.46	128.62	129.46	259581
2025-09-16	129.00	129.24	128.56	128.95	390131
2025-09-17	128.37	128.90	128.16	128.61	182001
2025-09-18	129.56	130.17	129.46	129.99	229250
2025-09-19	129.25	129.33	128.83	129.05	224840
2025-09-22	129.37	129.88	129.35	129.70	118102
2025-09-23	129.76	130.18	129.38	129.48	245390
2025-09-24	130.10	130.32	129.69	129.72	299143
2025-09-25	129.28	129.89	129.05	129.79	294726
2025-09-26	129.85	130.17	129.57	129.82	184844
2025-09-29	129.05	129.18	128.75	128.98	243303
2025-09-30	127.85	128.08	127.44	128.03	282768
2025-10-01	127.27	127.55	126.76	126.92	1166656
2025-10-02	127.37	127.51	126.80	127.17	292054
2025-10-03	129.14	129.90	129.08	129.61	158441
2025-10-06	132.69	133.56	132.51	133.17	368309
2025-10-07	132.73	133.21	132.35	132.80	1343691
2025-10-08	133.29	133.44	133.09	133.32	447510
2025-10-09	133.40	133.63	132.77	132.95	1587977
2025-10-10	129.92	130.21	126.81	127.19	1327933
2025-10-13	128.43	129.09	128.06	128.97	715555
2025-10-14	128.66	130.32	128.49	129.74	436060
2025-10-15	131.26	131.67	130.44	131.02	565785
2025-10-16	131.26	131.31	129.84	130.26	370837
2025-10-17	130.68	131.27	130.45	131.14	201167
2025-10-20	132.84	133.40	132.79	133.29	284736
2025-10-21	133.02	133.39	132.51	132.88	799415
2025-10-22	133.38	133.46	132.00	133.15	523876
2025-10-23	133.17	134.09	133.17	133.69	725596
2025-10-24	134.25	134.52	134.14	134.18	445376
2025-10-27	135.91	136.44	135.72	135.83	393305
2025-10-28	134.94	135.18	134.36	134.88	281918
2025-10-29	133.51	134.41	133.20	133.99	1479566
2025-10-30	135.49	136.13	135.26	135.55	355416
2025-10-31	135.68	136.60	134.87	135.34	846293
2025-11-03	135.62	135.65	134.86	135.60	214433
2025-11-04	134.81	135.31	134.67	134.84	633486
2025-11-05	134.48	135.80	134.48	135.36	687186
2025-11-06	135.66	135.92	134.44	134.94	390193
2025-11-07	134.93	135.97	134.26	135.91	525194
2025-11-10	136.43	137.04	136.06	136.96	392433
2025-11-11	136.29	137.19	136.08	137.05	217206
2025-11-12	138.75	139.59	138.44	138.79	560723
2025-11-13	138.48	138.62	137.14	137.27	318940
2025-11-14	138.16	139.50	137.80	139.12	498540
2025-11-17	137.96	138.99	137.02	137.44	423815
2025-11-18	134.90	135.81	134.33	135.29	523776
2025-11-19	135.66	136.57	135.41	135.94	424694
2025-11-20	136.93	137.58	134.80	134.93	758741
2025-11-21	136.40	137.27	135.64	136.84	914139
2025-11-24	137.15	138.06	136.79	137.92	302956
2025-11-25	137.28	138.40	136.86	138.27	579642
2025-11-26	139.67	140.79	139.67	140.58	309319
2025-11-28	139.93	140.54	139.93	140.38	558645
2025-12-01	138.86	139.81	138.75	139.43	1077493
2025-12-02	140.07	140.19	139.23	139.53	351047
2025-12-03	138.61	139.18	138.47	139.06	333728
2025-12-04	140.91	141.36	140.10	140.51	1320777
2025-12-05	140.46	140.81	140.31	140.77	407763
2025-12-08	140.92	141.06	140.47	140.79	384833
2025-12-09	141.93	142.62	141.90	142.08	570388
2025-12-10	141.97	142.83	141.68	142.64	491382
2025-12-11	142.08	143.12	142.02	143.00	352645
2025-12-12	143.60	143.96	142.59	143.21	518575
2025-12-15	144.84	145.00	144.16	144.76	374273
2025-12-16	142.72	142.88	142.02	142.27	632248
2025-12-17	142.16	142.58	141.33	141.56	330001
2025-12-18	142.47	142.47	141.30	141.56	324457
2025-12-19	143.88	144.85	143.87	144.58	366099
2025-12-22	143.62	144.18	143.31	144.09	370268
2025-12-23	144.80	145.22	144.40	144.61	206167

Explore More About DXJ

Coins representing dividend payouts and trends

DXJ Dividend History

Discover WisdomTree Japan Hedged'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

DXJ Stock Split History

Discover WisdomTree Japan Hedged'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

DXJ Historical Prices

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

Web Analytics