EEM Historical Prices

Summary

Key Stock Metrics

39.39

(August 5, 2024)

52-Week Low

47.44

(October 7, 2024)

52-Week High

58.29

(February 16, 2021)

All-Time High

43.36

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-04-14	11.14	11.22	11.14	11.22	93600
2003-04-15	11.29	11.39	11.29	11.36	421200
2003-04-16	11.48	11.53	11.48	11.49	9000
2003-04-17	11.55	11.57	11.53	11.57	17100
2003-04-21	11.58	11.58	11.56	11.56	72900
2003-04-22	11.56	11.60	11.53	11.60	19800
2003-04-23	11.61	11.66	11.57	11.66	31500
2003-04-24	11.57	11.57	11.40	11.43	90000
2003-04-25	11.27	11.27	11.22	11.24	102600
2003-04-28	11.27	11.42	11.27	11.42	91800
2003-04-29	11.60	11.76	11.60	11.75	76500
2003-04-30	11.72	11.73	11.69	11.72	228600
2003-05-01	11.68	11.73	11.67	11.67	234900
2003-05-02	11.71	11.85	11.71	11.85	67500
2003-05-05	11.89	11.98	11.89	11.98	47700
2003-05-06	11.98	12.05	11.97	12.04	109800
2003-05-07	11.99	12.02	11.98	12.02	313200
2003-05-08	11.94	11.95	11.90	11.91	417600
2003-05-09	11.93	12.06	11.93	12.05	63000
2003-05-12	12.11	12.22	12.10	12.22	752400
2003-05-13	12.18	12.18	12.12	12.15	276300
2003-05-14	12.15	12.15	12.07	12.09	206100
2003-05-15	12.11	12.11	12.08	12.11	337500
2003-05-16	12.14	12.17	12.09	12.12	256500
2003-05-19	12.04	12.04	11.79	11.83	128700
2003-05-20	11.86	11.91	11.83	11.89	53100
2003-05-21	11.87	11.91	11.81	11.90	45900
2003-05-22	11.91	12.01	11.91	12.01	84600
2003-05-23	12.09	12.16	12.09	12.13	74700
2003-05-27	12.16	12.58	12.16	12.57	864000
2003-05-28	12.57	12.64	12.57	12.62	396000
2003-05-29	12.61	12.66	12.59	12.64	306900
2003-05-30	12.67	12.79	12.64	12.79	368100
2003-06-02	12.82	13.02	12.82	12.88	587700
2003-06-03	12.89	12.89	12.67	12.78	244800
2003-06-04	12.78	12.95	12.78	12.94	241200
2003-06-05	12.99	12.99	12.87	12.96	509400
2003-06-06	13.03	13.21	13.03	13.08	608400
2003-06-09	13.10	13.10	12.93	12.97	208800
2003-06-10	12.97	13.10	12.97	13.10	233100
2003-06-11	13.09	13.12	13.00	13.11	294300
2003-06-12	13.13	13.21	13.12	13.21	402300
2003-06-13	13.18	13.22	13.17	13.21	694800
2003-06-16	13.24	13.35	13.23	13.35	163800
2003-06-17	13.48	13.63	13.48	13.62	352800
2003-06-18	13.59	13.65	13.54	13.57	171900
2003-06-19	13.68	13.71	13.56	13.57	225900
2003-06-20	13.61	13.63	13.53	13.57	300600
2003-06-23	13.53	13.53	13.24	13.24	332100
2003-06-24	13.18	13.18	13.07	13.14	188100
2003-06-25	13.17	13.33	13.17	13.25	1045800
2003-06-26	13.31	13.40	13.29	13.39	210600
2003-06-27	13.41	13.42	13.30	13.33	373500
2003-06-30	13.37	13.37	13.30	13.32	279900
2003-07-01	13.37	13.48	13.33	13.47	679500
2003-07-02	13.62	13.79	13.62	13.78	1129500
2003-07-03	13.82	13.83	13.79	13.82	110700
2003-07-07	13.97	14.16	13.97	14.16	569700
2003-07-08	14.19	14.23	14.14	14.20	347400
2003-07-09	14.19	14.19	14.11	14.17	472500
2003-07-10	14.09	14.09	13.88	13.92	1603800
2003-07-11	13.92	14.04	13.92	14.04	212400
2003-07-14	14.19	14.34	14.19	14.29	683100
2003-07-15	14.36	14.36	14.11	14.11	2222100
2003-07-16	14.08	14.16	14.04	14.12	828000
2003-07-17	14.03	14.03	13.75	13.75	367200
2003-07-18	13.77	13.93	13.77	13.93	205200
2003-07-21	13.88	13.88	13.73	13.75	2148300
2003-07-22	13.78	13.93	13.77	13.91	1022400
2003-07-23	13.87	13.87	13.74	13.82	904500
2003-07-24	13.92	14.01	13.89	13.89	749700
2003-07-25	13.99	14.12	13.97	14.12	212400
2003-07-28	14.20	14.24	14.16	14.19	1040400
2003-07-29	14.22	14.22	14.10	14.11	805500
2003-07-30	14.08	14.08	13.98	14.01	56700
2003-07-31	14.03	14.12	14.03	14.08	339300
2003-08-01	14.11	14.13	14.09	14.11	441000
2003-08-04	14.13	14.14	14.00	14.05	394200
2003-08-05	14.05	14.05	13.90	13.90	290700
2003-08-06	13.89	13.91	13.80	13.83	371700
2003-08-07	13.93	13.98	13.90	13.93	288900
2003-08-08	14.05	14.06	13.99	14.03	153000
2003-08-11	14.11	14.14	14.06	14.09	665100
2003-08-12	14.11	14.16	14.09	14.14	727200
2003-08-13	14.32	14.39	14.25	14.34	721800
2003-08-14	14.35	14.54	14.35	14.53	404100
2003-08-15	14.39	14.39	14.39	14.39	48600
2003-08-18	14.52	14.70	14.51	14.70	1189800
2003-08-19	14.78	14.78	14.68	14.77	453600
2003-08-20	14.73	14.77	14.68	14.77	1125000
2003-08-21	14.89	15.05	14.87	15.04	1083600
2003-08-22	15.22	15.22	15.07	15.12	1008000
2003-08-25	15.10	15.10	14.98	15.00	391500
2003-08-26	14.94	14.94	14.73	14.82	1186200
2003-08-27	14.84	14.99	14.79	14.99	632700
2003-08-28	15.04	15.09	14.95	15.09	441900
2003-08-29	15.19	15.23	15.19	15.20	417600
2003-09-02	15.33	15.43	15.31	15.43	1471500
2003-09-03	15.64	15.64	15.54	15.55	887400
2003-09-04	15.56	15.63	15.55	15.61	458100
2003-09-05	15.63	15.63	15.56	15.59	532800
2003-09-08	15.75	15.91	15.75	15.89	659700
2003-09-09	15.92	15.92	15.59	15.61	387900
2003-09-10	15.59	15.59	15.27	15.35	569700
2003-09-11	15.36	15.49	15.33	15.33	1097100
2003-09-12	15.38	15.44	15.28	15.44	948600
2003-09-15	15.46	15.46	15.17	15.21	809100
2003-09-16	15.37	15.53	15.33	15.53	1987200
2003-09-17	15.55	15.57	15.45	15.46	982800
2003-09-18	15.50	15.67	15.44	15.64	762300
2003-09-19	15.66	15.66	15.53	15.57	466200
2003-09-22	15.50	15.50	15.25	15.31	4203900
2003-09-23	15.33	15.36	15.31	15.35	453600
2003-09-24	15.55	15.58	15.37	15.38	789300
2003-09-25	15.38	15.38	15.15	15.15	530100
2003-09-26	15.15	15.15	15.04	15.04	2994300
2003-09-29	15.07	15.16	15.06	15.15	1071000
2003-09-30	15.25	15.25	15.06	15.10	2218500
2003-10-01	15.31	15.50	15.30	15.50	1123200
2003-10-02	15.65	15.75	15.61	15.72	1017900
2003-10-03	15.94	15.95	15.85	15.88	2016900
2003-10-06	15.96	15.97	15.89	15.94	356400
2003-10-07	15.99	15.99	15.89	15.92	529200
2003-10-08	16.06	16.07	16.02	16.04	351000
2003-10-09	16.30	16.39	16.28	16.31	987300
2003-10-10	16.40	16.52	16.40	16.51	1278000
2003-10-13	16.61	16.78	16.61	16.76	1638000
2003-10-14	16.71	16.71	16.43	16.44	1341000
2003-10-15	16.64	16.70	16.60	16.64	2833200
2003-10-16	16.64	16.68	16.61	16.64	284400
2003-10-17	16.64	16.64	16.50	16.53	273600
2003-10-20	16.66	16.68	16.61	16.63	448200
2003-10-21	16.67	16.71	16.64	16.71	977400
2003-10-22	16.68	16.68	16.40	16.46	1390500
2003-10-23	16.22	16.22	16.11	16.22	849600
2003-10-24	16.11	16.14	16.06	16.14	1303200
2003-10-27	16.24	16.33	16.24	16.32	1175400
2003-10-28	16.53	16.57	16.49	16.55	625500
2003-10-29	16.60	16.69	16.57	16.68	775800
2003-10-30	16.76	16.77	16.62	16.62	603900
2003-10-31	16.64	16.65	16.47	16.49	305100
2003-11-03	16.78	16.89	16.76	16.88	1420200
2003-11-04	17.00	17.00	16.90	16.93	923400
2003-11-05	16.97	17.00	16.90	16.95	1408500
2003-11-06	16.88	16.88	16.75	16.83	745200
2003-11-07	16.85	16.91	16.83	16.85	659700
2003-11-10	16.81	16.81	16.61	16.62	644400
2003-11-11	16.49	16.49	16.34	16.40	731700
2003-11-12	16.51	16.72	16.49	16.70	657900
2003-11-13	16.81	16.83	16.68	16.82	972900
2003-11-14	16.79	16.84	16.68	16.74	451800
2003-11-17	16.61	16.61	16.31	16.41	1896300
2003-11-18	16.52	16.56	16.44	16.44	1236600
2003-11-19	16.39	16.39	16.28	16.34	1089900
2003-11-20	16.19	16.22	16.11	16.13	505800
2003-11-21	16.18	16.27	16.18	16.27	363600
2003-11-24	16.27	16.45	16.24	16.44	1182600
2003-11-25	16.49	16.54	16.44	16.50	2041200
2003-11-26	16.65	16.65	16.56	16.65	1207800
2003-11-28	16.67	16.85	16.64	16.80	619200
2003-12-01	17.04	17.28	17.04	17.28	1340100
2003-12-02	17.28	17.28	17.18	17.20	2511900
2003-12-03	17.29	17.31	17.14	17.14	824400
2003-12-04	17.14	17.14	16.97	17.03	709200
2003-12-05	17.00	17.04	16.91	16.99	1263600
2003-12-08	16.97	17.04	16.96	17.03	753300
2003-12-09	17.12	17.15	16.96	16.96	1598400
2003-12-10	17.04	17.06	16.86	16.89	561600
2003-12-11	17.04	17.21	17.02	17.20	819000
2003-12-12	17.28	17.28	17.22	17.28	1101600
2003-12-15	17.42	17.45	17.24	17.29	1232100
2003-12-16	17.31	17.31	17.14	17.22	669600
2003-12-17	17.11	17.11	16.98	17.02	1114200
2003-12-18	17.09	17.29	17.09	17.29	657900
2003-12-19	17.25	17.36	17.25	17.33	559800
2003-12-22	17.32	17.50	17.28	17.50	1562400
2003-12-23	17.50	17.55	17.46	17.55	1328400
2003-12-24	17.60	17.63	17.57	17.60	279000
2003-12-26	17.67	17.67	17.63	17.65	216900
2003-12-29	17.78	17.92	17.76	17.92	1450800
2003-12-30	18.02	18.09	18.00	18.00	1374300
2003-12-31	18.09	18.23	18.09	18.21	979200
2004-01-02	18.34	18.71	18.34	18.62	1845000
2004-01-05	19.13	19.27	19.00	19.27	2981700
2004-01-06	19.27	19.27	19.03	19.06	3776400
2004-01-07	18.94	19.10	18.94	19.10	1075500
2004-01-08	19.15	19.21	19.01	19.17	1148400
2004-01-09	19.19	19.29	19.13	19.14	1143900
2004-01-12	19.18	19.21	19.05	19.12	1753200
2004-01-13	19.16	19.18	18.95	19.01	1361700
2004-01-14	18.95	19.07	18.94	19.04	1150200
2004-01-15	18.97	18.97	18.63	18.65	1397700
2004-01-16	18.64	18.74	18.61	18.73	1698300
2004-01-20	19.11	19.29	19.07	19.28	1243800
2004-01-21	19.27	19.37	19.17	19.30	1260000
2004-01-22	19.24	19.30	19.10	19.25	1600200
2004-01-23	19.28	19.29	19.18	19.22	811800
2004-01-26	19.27	19.35	19.19	19.35	1946700
2004-01-27	19.39	19.45	19.22	19.25	2822400
2004-01-28	19.36	19.38	18.96	18.98	2428200
2004-01-29	18.90	18.94	18.37	18.68	3085200
2004-01-30	18.56	18.66	18.52	18.66	1413900
2004-02-02	18.68	18.68	18.58	18.66	1466100
2004-02-03	18.67	18.67	18.53	18.56	941400
2004-02-04	18.46	18.48	18.39	18.39	1133100
2004-02-05	18.33	18.42	18.31	18.38	1764000
2004-02-06	18.57	18.85	18.56	18.80	1868400
2004-02-09	19.00	19.17	18.89	19.07	882000
2004-02-10	19.08	19.10	19.01	19.06	665100
2004-02-11	19.12	19.38	19.06	19.35	2990700
2004-02-12	19.44	19.44	19.30	19.34	2559600
2004-02-13	19.56	19.57	19.34	19.36	1157400
2004-02-17	19.62	19.74	19.54	19.74	2004300
2004-02-18	19.77	19.77	19.46	19.48	894600
2004-02-19	19.48	19.53	19.31	19.31	1216800
2004-02-20	19.11	19.13	18.93	19.09	2828700
2004-02-23	19.20	19.23	18.90	18.92	1368000
2004-02-24	18.88	18.88	18.78	18.82	950400
2004-02-25	18.89	19.03	18.86	19.03	752400
2004-02-26	19.13	19.13	19.04	19.12	1440000
2004-02-27	19.34	19.43	19.29	19.39	2112300
2004-03-01	19.54	19.85	19.53	19.84	1488600
2004-03-02	19.86	19.86	19.68	19.68	1095300
2004-03-03	19.55	19.57	19.42	19.56	2036700
2004-03-04	19.61	19.69	19.59	19.69	837900
2004-03-05	19.69	19.79	19.61	19.76	1043100
2004-03-08	19.84	19.89	19.57	19.57	1356300
2004-03-09	19.63	19.63	19.33	19.44	1146600
2004-03-10	19.47	19.47	18.96	19.00	3870900
2004-03-11	18.76	18.80	18.59	18.59	3832200
2004-03-12	18.61	18.79	18.61	18.74	1795500
2004-03-15	18.60	18.64	18.39	18.39	2127600
2004-03-16	18.49	18.63	18.48	18.62	2355300
2004-03-17	18.83	18.91	18.79	18.88	3899700
2004-03-18	18.93	18.99	18.83	18.99	1188000
2004-03-19	19.06	19.06	18.74	18.74	2424600
2004-03-22	18.87	18.87	18.33	18.44	3333600
2004-03-23	18.55	18.64	18.55	18.62	1305000
2004-03-24	18.70	18.73	18.62	18.64	889200
2004-03-25	18.69	18.83	18.67	18.82	1724400
2004-03-26	18.82	18.87	18.78	18.79	1903500
2004-03-29	19.06	19.08	19.02	19.03	1031400
2004-03-30	19.16	19.28	19.14	19.26	2089800
2004-03-31	19.43	19.50	19.39	19.50	1773900
2004-04-01	19.54	19.67	19.54	19.66	1648800
2004-04-02	19.88	19.90	19.81	19.86	4001400
2004-04-05	20.02	20.02	19.96	19.99	1177200
2004-04-06	20.00	20.11	19.99	20.11	721800
2004-04-07	20.21	20.22	19.94	20.03	1936800
2004-04-08	20.23	20.23	20.00	20.05	802800
2004-04-12	20.20	20.27	20.16	20.20	1048500
2004-04-13	20.22	20.22	19.93	19.97	1538100
2004-04-14	19.82	19.82	19.66	19.67	2323800
2004-04-15	19.68	19.68	19.39	19.51	1017000
2004-04-16	19.57	19.69	19.49	19.66	1371600
2004-04-19	19.65	19.69	19.60	19.69	1085400
2004-04-20	19.78	19.78	19.46	19.52	2962800
2004-04-21	19.49	19.49	19.35	19.37	1021500
2004-04-22	19.20	19.38	19.15	19.37	3693600
2004-04-23	19.44	19.63	19.44	19.51	1196100
2004-04-26	19.52	19.52	19.23	19.23	1556100
2004-04-27	19.33	19.33	19.13	19.13	837000
2004-04-28	19.09	19.09	18.56	18.58	3704400
2004-04-29	18.33	18.33	17.92	17.97	5024700
2004-04-30	17.81	17.90	17.57	17.59	4438800
2004-05-03	17.64	17.77	17.62	17.77	2169900
2004-05-04	18.14	18.21	17.97	18.11	1849500
2004-05-05	18.18	18.25	18.07	18.16	1089900
2004-05-06	17.89	17.91	17.74	17.78	3132000
2004-05-07	17.57	17.57	17.25	17.38	5904900
2004-05-10	16.67	16.79	16.53	16.54	4054500
2004-05-11	16.84	17.06	16.83	17.03	3686400
2004-05-12	17.07	17.14	16.58	17.04	7226100
2004-05-13	16.82	17.09	16.80	16.99	3628800
2004-05-14	16.84	16.87	16.38	16.55	7549200
2004-05-17	15.89	16.33	15.88	15.88	4436100
2004-05-18	16.41	16.50	16.21	16.36	2379600
2004-05-19	17.28	17.29	16.79	16.81	4035600
2004-05-20	16.85	16.88	16.67	16.71	3769200
2004-05-21	17.00	17.14	16.98	16.98	3830400
2004-05-24	17.50	17.50	17.09	17.24	2328300
2004-05-25	17.22	17.66	17.11	17.62	3232800
2004-05-26	17.76	17.76	17.52	17.56	1452600
2004-05-27	17.88	17.91	17.73	17.83	1737000
2004-05-28	18.02	18.02	17.73	17.79	847800
2004-06-01	17.81	17.81	17.62	17.67	2627100
2004-06-02	17.65	17.72	17.49	17.67	2570400
2004-06-03	17.32	17.40	17.26	17.28	2385000
2004-06-04	17.46	17.60	17.44	17.53	2214900
2004-06-07	17.88	18.16	17.71	18.14	2310300
2004-06-08	18.06	18.06	17.78	17.89	3527100
2004-06-09	17.74	17.74	17.47	17.48	1899000
2004-06-10	17.46	17.53	17.44	17.50	1696500
2004-06-14	17.02	17.02	16.83	16.83	3090600
2004-06-15	17.13	17.28	17.08	17.15	1977300
2004-06-16	17.16	17.16	16.90	16.92	2049300
2004-06-17	16.92	17.09	16.89	17.01	2328300
2004-06-18	17.18	17.18	16.78	16.91	2426400
2004-06-21	17.21	17.21	16.99	16.99	876600
2004-06-22	17.07	17.21	17.02	17.17	971100
2004-06-23	17.18	17.49	17.10	17.47	1182600
2004-06-24	17.75	17.75	17.54	17.54	1177200
2004-06-25	17.71	17.79	17.70	17.72	845100
2004-06-28	17.90	17.90	17.56	17.57	1017900
2004-06-29	17.56	17.72	17.56	17.71	727200
2004-06-30	17.84	18.04	17.69	17.96	3212100
2004-07-01	17.83	17.87	17.70	17.73	2195100
2004-07-02	17.78	17.84	17.72	17.73	1892700
2004-07-06	17.79	17.79	17.54	17.54	1564200
2004-07-07	17.58	17.87	17.58	17.77	1983600
2004-07-08	17.67	17.70	17.52	17.52	1692900
2004-07-09	17.61	17.75	17.58	17.61	1484100
2004-07-12	17.57	17.60	17.44	17.57	1049400
2004-07-13	17.65	17.68	17.54	17.65	1014300
2004-07-14	17.56	17.64	17.48	17.48	1017900
2004-07-15	17.39	17.45	17.30	17.39	3766500
2004-07-16	17.64	17.67	17.56	17.58	983700
2004-07-19	17.59	17.67	17.46	17.55	995400
2004-07-20	17.57	17.63	17.48	17.63	1849500
2004-07-21	17.78	17.78	17.35	17.42	1780200
2004-07-22	17.27	17.42	17.20	17.42	3069000
2004-07-23	17.38	17.38	17.05	17.12	1970100
2004-07-26	17.10	17.17	16.92	16.96	1141200
2004-07-27	17.00	17.29	17.00	17.29	1133100
2004-07-28	17.22	17.28	17.08	17.28	1314000
2004-07-29	17.26	17.39	17.20	17.39	2531700
2004-07-30	17.40	17.42	17.28	17.31	2052900
2004-08-02	17.22	17.25	17.18	17.22	2377800
2004-08-03	17.22	17.35	17.20	17.24	2743200
2004-08-04	17.21	17.26	17.09	17.26	2527200
2004-08-05	17.51	17.52	17.14	17.14	2399400
2004-08-06	17.20	17.20	17.00	17.02	1493100
2004-08-09	17.22	17.28	17.16	17.16	726300
2004-08-10	17.15	17.38	17.15	17.36	963900
2004-08-11	17.18	17.21	17.03	17.19	1772100
2004-08-12	17.17	17.18	17.00	17.00	736200
2004-08-13	17.22	17.22	17.00	17.03	1442700
2004-08-16	17.04	17.29	17.04	17.26	1655100
2004-08-17	17.32	17.42	17.28	17.38	1665000
2004-08-18	17.34	17.58	17.28	17.58	1214100
2004-08-19	17.77	17.77	17.54	17.60	1306800
2004-08-20	17.63	17.77	17.60	17.69	1683000
2004-08-23	17.71	17.84	17.59	17.78	2262600
2004-08-24	17.74	17.82	17.71	17.73	881100
2004-08-25	17.78	17.95	17.76	17.94	1098900
2004-08-26	18.01	18.01	17.93	17.97	1036800
2004-08-27	18.02	18.02	17.93	17.94	1988100
2004-08-30	17.88	17.88	17.80	17.84	738900
2004-08-31	17.86	17.94	17.78	17.92	2889000
2004-09-01	18.05	18.06	17.92	18.06	3053700
2004-09-02	18.13	18.32	18.05	18.29	2511900
2004-09-03	18.21	18.21	18.04	18.09	2269800
2004-09-07	18.14	18.27	18.14	18.23	2881800
2004-09-08	18.08	18.31	18.08	18.22	1415700
2004-09-09	18.16	18.32	18.16	18.28	2348100
2004-09-10	18.35	18.52	18.33	18.45	851400
2004-09-13	18.59	18.69	18.58	18.62	1343700
2004-09-14	18.72	18.72	18.60	18.61	1825200
2004-09-15	18.64	18.65	18.50	18.53	1323000
2004-09-16	18.74	18.82	18.69	18.76	1190700
2004-09-17	18.71	18.99	18.71	18.89	1954800
2004-09-20	18.92	18.94	18.71	18.91	1203300
2004-09-21	19.00	19.20	18.99	19.11	2047500
2004-09-22	19.00	19.02	18.81	18.82	1795500
2004-09-23	18.71	18.91	18.71	18.90	1719900
2004-09-24	18.85	18.87	18.78	18.85	1989900
2004-09-27	18.83	18.83	18.65	18.73	2089800
2004-09-28	18.77	19.00	18.77	18.97	1298700
2004-09-29	18.92	19.08	18.89	19.07	530100
2004-09-30	19.09	19.17	19.02	19.17	1413900
2004-10-01	19.29	19.56	19.26	19.53	2111400
2004-10-04	19.73	19.91	19.69	19.87	2671200
2004-10-05	19.67	19.81	19.62	19.72	2332800
2004-10-06	19.74	19.95	19.71	19.95	2286000
2004-10-07	19.87	19.87	19.72	19.78	3072600
2004-10-08	19.76	19.83	19.59	19.63	1929600
2004-10-11	19.73	19.75	19.67	19.74	1278000
2004-10-12	19.39	19.43	19.27	19.42	3061800
2004-10-13	19.40	19.40	19.03	19.16	4212900
2004-10-14	19.08	19.14	18.87	18.90	1920600
2004-10-15	18.92	19.22	18.92	19.15	775800
2004-10-18	19.23	19.38	19.20	19.36	1413900
2004-10-19	19.52	19.60	19.26	19.26	1402200
2004-10-20	19.23	19.25	19.07	19.14	3414600
2004-10-21	19.24	19.42	19.22	19.42	1761300
2004-10-22	19.47	19.47	19.26	19.28	1204200
2004-10-25	19.22	19.33	19.12	19.33	3783600
2004-10-26	19.32	19.42	19.29	19.40	2438100
2004-10-27	19.50	19.78	19.46	19.73	3141000
2004-10-28	19.64	19.78	19.53	19.64	3662100
2004-10-29	19.67	19.74	19.63	19.71	4755600
2004-11-01	19.88	19.89	19.76	19.86	1892700
2004-11-02	19.94	20.10	19.89	19.90	1888200
2004-11-03	20.36	20.39	20.17	20.19	2423700
2004-11-04	20.21	20.57	20.18	20.50	7040700
2004-11-05	20.61	20.62	20.52	20.58	5571000
2004-11-08	20.46	20.48	20.33	20.35	1092600
2004-11-09	20.44	20.48	20.41	20.48	1039500
2004-11-10	20.61	20.62	20.49	20.50	1553400
2004-11-11	20.56	20.77	20.53	20.73	1473300
2004-11-12	20.82	21.11	20.69	21.08	3261600
2004-11-15	21.19	21.19	21.01	21.10	2475900
2004-11-16	21.12	21.12	20.84	20.86	964800
2004-11-17	21.28	21.45	21.22	21.33	4002300
2004-11-18	21.21	21.51	21.21	21.37	1527300
2004-11-19	21.34	21.34	21.07	21.07	1489500
2004-11-22	21.06	21.21	20.89	21.15	2629800
2004-11-23	21.11	21.27	21.10	21.19	2463300
2004-11-24	21.40	21.44	21.33	21.41	2287800
2004-11-26	21.53	21.78	21.50	21.77	1315800
2004-11-29	21.79	21.79	21.63	21.63	5048100
2004-11-30	21.81	21.81	21.66	21.67	3993300
2004-12-01	21.80	21.87	21.74	21.84	6652800
2004-12-02	22.00	22.00	21.79	21.81	2802600
2004-12-03	21.79	21.91	21.74	21.91	1987200
2004-12-06	21.89	21.89	21.72	21.87	1561500
2004-12-07	21.83	21.83	21.46	21.54	2119500
2004-12-08	21.47	21.47	21.25	21.43	2682000
2004-12-09	21.06	21.20	20.92	21.08	3485700
2004-12-10	20.90	21.07	20.81	21.06	2543400
2004-12-13	21.27	21.38	21.15	21.38	2016000
2004-12-14	21.44	21.59	21.41	21.57	2101500
2004-12-15	21.79	21.87	21.73	21.87	2272500
2004-12-16	21.93	21.93	21.60	21.76	1358100
2004-12-17	21.80	21.85	21.67	21.71	2043000
2004-12-20	21.94	22.00	21.73	21.99	1858500
2004-12-21	22.06	22.21	21.94	22.21	2205900
2004-12-22	22.23	22.27	22.15	22.20	3082500
2004-12-23	22.12	22.12	21.96	22.08	2463300
2004-12-27	22.14	22.16	22.03	22.06	1151100
2004-12-28	22.17	22.22	22.15	22.18	1299600
2004-12-29	22.25	22.30	22.19	22.30	1217700
2004-12-30	22.36	22.38	22.23	22.24	2145600
2004-12-31	22.43	22.43	22.33	22.43	1507500
2005-01-03	22.41	22.49	22.15	22.19	4275000
2005-01-04	22.14	22.15	21.51	21.51	4205700
2005-01-05	21.49	21.53	21.24	21.25	3006900
2005-01-06	21.32	21.35	21.13	21.23	2268000
2005-01-07	21.38	21.42	21.17	21.27	4920300
2005-01-10	21.40	21.51	21.29	21.30	2007000
2005-01-11	21.40	21.41	21.22	21.26	2440800
2005-01-12	21.40	21.52	21.24	21.52	3574800
2005-01-13	21.59	21.60	21.42	21.43	2884500
2005-01-14	21.67	21.82	21.33	21.82	4399200
2005-01-18	21.80	21.80	21.65	21.78	2329200
2005-01-19	21.89	21.89	21.48	21.48	2631600
2005-01-20	21.50	21.52	21.21	21.21	4074300
2005-01-21	21.61	21.64	21.42	21.50	3189600
2005-01-24	21.76	21.77	21.45	21.47	4424400
2005-01-25	21.61	21.79	21.59	21.66	2938500
2005-01-26	22.00	22.00	21.78	21.98	3998700
2005-01-27	21.99	22.03	21.92	22.00	2467800
2005-01-28	22.05	22.07	21.93	22.02	1911600
2005-01-31	22.22	22.42	22.22	22.31	3035700
2005-02-01	22.44	22.54	22.36	22.50	4391100
2005-02-02	22.50	22.57	22.44	22.57	2074500
2005-02-03	22.50	22.57	22.44	22.50	1642500
2005-02-04	22.68	22.93	22.62	22.90	2437200
2005-02-07	22.93	23.01	22.93	22.97	3883500
2005-02-08	23.02	23.05	22.94	23.02	3652200
2005-02-09	23.07	23.09	22.91	22.94	1933200
2005-02-10	22.86	23.05	22.83	23.05	1835100
2005-02-11	23.10	23.39	23.01	23.28	3395700
2005-02-14	23.44	23.49	23.38	23.44	2181600
2005-02-15	23.52	23.61	23.42	23.50	2188800
2005-02-16	23.50	23.51	23.37	23.43	2810700
2005-02-17	23.52	23.55	23.39	23.39	2733300
2005-02-18	23.51	23.71	23.50	23.68	2485800
2005-02-22	23.80	23.93	23.54	23.59	3030300
2005-02-23	23.83	23.83	23.66	23.70	3665700
2005-02-24	23.96	24.11	23.82	24.07	4342500
2005-02-25	24.28	24.56	24.18	24.51	3551400
2005-02-28	24.72	24.73	24.36	24.47	3399300
2005-03-01	24.50	24.56	24.42	24.54	2586600
2005-03-02	24.33	24.36	24.11	24.13	4113900
2005-03-03	24.33	24.33	24.06	24.20	3303000
2005-03-04	24.44	24.54	24.39	24.49	2894400
2005-03-07	24.56	24.71	24.55	24.65	6369300
2005-03-08	24.67	24.67	24.46	24.46	4140000
2005-03-09	24.50	24.59	24.28	24.32	9405900
2005-03-10	24.17	24.28	24.03	24.09	6785100
2005-03-11	24.11	24.28	23.92	23.95	7883100
2005-03-14	23.89	24.02	23.68	23.77	5286600
2005-03-15	23.73	23.73	23.16	23.18	10213200
2005-03-16	23.06	23.28	22.89	22.98	9432900
2005-03-17	22.98	23.43	22.97	23.40	5334300
2005-03-18	23.56	23.56	23.22	23.29	3633300
2005-03-21	23.30	23.31	22.89	22.96	7577100
2005-03-22	22.92	23.21	22.47	22.53	9414000
2005-03-23	22.23	22.58	22.22	22.25	9893700
2005-03-24	22.33	22.61	22.22	22.22	7579800
2005-03-28	22.54	22.54	22.25	22.38	4377600
2005-03-29	22.29	22.29	21.76	21.80	9969300
2005-03-30	22.11	22.39	21.96	22.29	7332300
2005-03-31	22.23	22.61	22.23	22.53	8780400
2005-04-01	22.61	23.19	22.61	22.67	16286400
2005-04-04	22.76	22.76	22.45	22.72	6831000
2005-04-05	22.72	22.89	22.69	22.71	6283800
2005-04-06	22.89	23.29	22.89	23.02	7750800
2005-04-07	23.12	23.28	23.06	23.25	7542900
2005-04-08	23.20	23.23	23.11	23.14	4489200
2005-04-11	23.06	23.08	22.72	22.92	4360500
2005-04-12	22.92	23.21	22.57	23.21	9810000
2005-04-13	23.09	23.09	22.75	22.75	8005500
2005-04-14	22.67	22.67	22.15	22.17	11493000
2005-04-15	22.06	22.20	21.67	21.70	10748700
2005-04-18	21.56	21.96	21.53	21.96	8464500
2005-04-19	22.08	22.33	22.08	22.32	10558800
2005-04-20	22.34	22.34	21.80	21.80	5861700
2005-04-21	22.03	22.44	22.00	22.43	8097300
2005-04-22	22.36	22.38	22.00	22.18	3726900
2005-04-25	22.31	22.62	22.27	22.60	5287500
2005-04-26	22.44	22.59	22.31	22.37	7710300
2005-04-27	22.21	22.31	22.02	22.16	5884200
2005-04-28	22.06	22.06	21.77	21.81	5853600
2005-04-29	22.06	22.30	21.83	22.25	8967600
2005-05-02	22.36	22.67	22.22	22.40	8076600
2005-05-03	22.39	22.47	22.30	22.38	4197600
2005-05-04	22.44	23.06	22.44	22.99	13998600
2005-05-05	23.06	23.26	22.82	23.11	8592300
2005-05-06	23.08	23.26	23.08	23.17	5188500
2005-05-09	23.00	23.26	23.00	23.19	2353500
2005-05-10	22.91	22.99	22.67	22.67	11310300
2005-05-11	22.78	22.80	22.49	22.78	4614300
2005-05-12	22.73	22.79	22.33	22.39	7258500
2005-05-13	22.44	22.45	22.11	22.16	14046300
2005-05-16	22.28	22.42	22.15	22.42	6050700
2005-05-17	22.27	22.50	22.20	22.43	5792400
2005-05-18	22.50	23.00	22.50	22.87	9004500
2005-05-19	22.94	23.01	22.86	22.96	4374900
2005-05-20	22.87	22.91	22.73	22.90	3003300
2005-05-23	22.81	23.02	22.79	22.98	4296600
2005-05-24	22.86	22.91	22.82	22.91	2808000
2005-05-25	22.86	22.86	22.72	22.74	2107800
2005-05-26	22.86	23.05	22.86	23.00	2253600
2005-05-27	23.10	23.19	23.05	23.16	1422900
2005-05-31	23.11	23.11	22.93	22.96	2979000
2005-06-01	22.89	23.24	22.88	23.23	12789000
2005-06-02	23.20	23.41	23.18	23.40	4039200
2005-06-03	23.41	23.50	23.24	23.28	5648400
2005-06-06	23.33	23.52	23.29	23.52	3159900
2005-06-07	23.47	23.62	23.37	23.40	5063400
2005-06-08	23.48	23.55	23.31	23.31	3300300
2005-06-09	23.30	23.70	23.14	23.43	2521200
2005-06-10	24.03	24.03	23.34	23.50	1604100
2005-06-13	23.53	23.67	23.43	23.59	2461200
2005-06-14	23.64	23.69	23.55	23.69	3508500
2005-06-15	23.69	23.87	23.61	23.87	4562400
2005-06-16	23.83	24.12	23.83	24.08	7155300
2005-06-17	24.13	24.39	24.13	24.37	9405000
2005-06-20	24.13	24.21	23.98	24.15	3104400
2005-06-21	24.10	24.10	24.00	24.03	1580100
2005-06-22	24.33	24.34	24.10	24.26	1702500
2005-06-23	24.27	24.27	23.80	23.83	3368400
2005-06-24	23.80	23.85	23.70	23.75	2401500
2005-06-27	23.78	24.03	23.70	23.90	2256000
2005-06-28	23.92	24.12	23.90	24.08	2268000
2005-06-29	24.13	24.13	23.91	23.94	2398800
2005-06-30	24.31	24.31	23.38	23.87	6049800
2005-07-01	24.08	24.10	23.88	23.95	3820200
2005-07-05	23.83	24.06	23.80	24.06	4650300
2005-07-06	23.81	24.07	23.81	23.94	3660600
2005-07-07	23.67	24.02	23.67	24.01	2380200
2005-07-08	24.03	24.28	24.01	24.26	3537300
2005-07-11	24.33	24.63	24.33	24.63	4310400
2005-07-12	24.73	24.96	24.67	24.93	2952900
2005-07-13	25.00	25.00	24.84	24.91	9842700
2005-07-14	25.33	25.33	25.00	25.05	9327300
2005-07-15	25.16	25.16	24.83	24.92	2388000
2005-07-18	24.92	24.92	24.77	24.84	3743100
2005-07-19	24.90	25.13	24.87	25.12	5014500
2005-07-20	25.08	25.18	24.95	25.13	5917800
2005-07-21	25.17	25.45	25.16	25.40	4680900
2005-07-22	25.40	25.41	25.31	25.34	2613000
2005-07-25	25.41	25.48	25.12	25.12	4800900
2005-07-26	25.18	25.26	25.02	25.26	5155800
2005-07-27	25.28	25.55	25.22	25.40	5392500
2005-07-28	25.50	25.80	25.48	25.72	7756800
2005-07-29	25.74	25.80	25.67	25.70	4639200
2005-08-01	25.90	26.12	25.90	26.12	5386200
2005-08-02	26.45	26.58	26.25	26.58	4568100
2005-08-03	26.60	26.62	26.37	26.52	3892500
2005-08-04	26.46	26.50	26.22	26.28	5318400
2005-08-05	26.28	26.28	25.67	25.80	7166400
2005-08-08	25.82	26.13	25.82	25.98	6216900
2005-08-09	26.03	26.53	26.03	26.50	3804600
2005-08-10	26.79	26.93	26.55	26.78	6550200
2005-08-11	26.85	26.85	26.50	26.63	4969200
2005-08-12	26.60	26.60	26.08	26.35	4800600
2005-08-15	26.50	26.60	26.37	26.53	4788300
2005-08-16	26.53	26.53	26.07	26.07	4863300
2005-08-17	26.16	26.21	26.00	26.09	5755200
2005-08-18	25.75	25.82	25.55	25.61	7233000
2005-08-19	25.73	25.77	25.47	25.51	3652200
2005-08-22	25.92	26.10	25.75	25.83	6493500
2005-08-23	25.83	25.83	25.57	25.58	8372100
2005-08-24	25.61	25.61	25.25	25.25	6586500
2005-08-25	25.47	25.63	25.37	25.53	5783700
2005-08-26	25.64	25.67	25.41	25.50	6064800
2005-08-29	25.45	25.78	25.38	25.78	6831300
2005-08-30	25.76	25.77	25.51	25.51	7609500
2005-08-31	25.67	26.06	25.67	26.04	5673000
2005-09-01	26.17	26.44	26.17	26.40	3919800
2005-09-02	26.45	26.67	26.45	26.63	3695100
2005-09-06	26.83	27.05	26.74	26.97	5546700
2005-09-07	27.10	27.10	26.84	27.00	5695800
2005-09-08	26.70	27.05	26.70	26.96	3900600
2005-09-09	27.05	27.40	27.05	27.35	4093800
2005-09-12	27.67	27.67	27.29	27.31	3704400
2005-09-13	27.10	27.29	26.99	27.01	3419400
2005-09-14	27.13	27.13	26.83	26.91	4386000
2005-09-15	27.17	27.19	27.05	27.07	3421800
2005-09-16	27.24	27.49	27.24	27.48	2344200
2005-09-19	27.57	27.58	27.41	27.44	2944200
2005-09-20	27.70	27.74	27.43	27.52	5556900
2005-09-21	27.79	27.80	27.25	27.78	7039500
2005-09-22	28.01	28.01	27.30	27.50	13828800
2005-09-23	27.40	27.53	27.27	27.48	3488400
2005-09-26	27.44	27.76	27.44	27.72	5961300
2005-09-27	27.75	27.75	27.49	27.54	5322000
2005-09-28	27.68	27.86	27.65	27.85	2720400
2005-09-29	28.00	28.38	27.87	28.34	5568300
2005-09-30	28.33	28.33	28.15	28.29	5457600
2005-10-03	28.42	28.54	28.29	28.47	11126100
2005-10-04	28.63	28.64	28.12	28.21	5229600
2005-10-05	28.00	28.44	27.33	27.35	9299700
2005-10-06	27.17	27.17	26.13	26.39	16650600
2005-10-07	26.67	27.16	26.67	27.05	11688900
2005-10-10	27.07	27.49	26.93	26.96	6595500
2005-10-11	27.33	27.47	27.00	27.07	7642500
2005-10-12	26.97	27.03	26.15	26.24	18120300
2005-10-13	25.97	26.10	25.53	26.08	10996200
2005-10-14	26.16	26.18	25.52	25.98	8911800
2005-10-17	26.02	26.43	26.02	26.27	10719000
2005-10-18	26.29	26.29	25.60	25.60	7567500
2005-10-19	25.08	26.14	25.01	26.10	15258000
2005-10-20	26.07	26.23	24.95	25.05	8560800
2005-10-21	25.42	25.78	25.30	25.72	5144700
2005-10-24	25.83	26.43	25.80	26.41	11245800
2005-10-25	26.33	26.37	25.75	25.89	8218500
2005-10-26	26.27	26.36	25.55	25.98	6779400
2005-10-27	26.03	26.07	25.30	25.37	8886000
2005-10-28	25.62	26.06	25.47	26.03	12135300
2005-10-31	26.15	26.73	26.15	26.50	15594000
2005-11-01	26.55	26.99	26.55	26.97	12283800
2005-11-02	27.00	27.48	26.95	27.38	8200500
2005-11-03	27.50	27.78	27.33	27.41	11960400
2005-11-04	27.49	27.49	26.85	27.36	7893600
2005-11-07	27.37	27.38	27.03	27.38	4339200
2005-11-08	26.99	27.29	26.95	27.12	5464500
2005-11-09	27.13	27.56	27.09	27.53	6615600
2005-11-10	27.50	27.62	27.12	27.57	10086300
2005-11-11	27.57	27.66	27.43	27.63	3302100
2005-11-14	27.53	27.58	27.27	27.56	3023100
2005-11-15	27.54	27.66	27.31	27.40	6796800
2005-11-16	27.49	27.63	27.30	27.63	5853900
2005-11-17	27.83	28.13	27.81	28.04	10072200
2005-11-18	28.07	28.36	27.93	28.12	9530400
2005-11-21	28.14	28.23	27.96	28.13	7098000
2005-11-22	27.72	28.13	27.63	28.12	4916400
2005-11-23	28.20	28.55	28.17	28.42	5970300
2005-11-25	28.43	28.48	28.37	28.40	1453200
2005-11-28	28.46	28.58	28.15	28.22	6867300
2005-11-29	28.33	28.45	27.96	27.97	9563100
2005-11-30	28.02	28.28	28.02	28.03	7608600
2005-12-01	28.28	28.83	28.28	28.77	7673100
2005-12-02	28.81	28.97	28.71	28.73	7122000
2005-12-05	28.99	29.02	28.77	28.97	4209300
2005-12-06	29.15	29.35	29.08	29.23	6532800
2005-12-07	29.43	29.47	28.89	28.96	7268400
2005-12-08	28.80	29.06	28.67	28.74	6384000
2005-12-09	28.83	29.05	28.75	29.03	2322900
2005-12-12	29.08	29.45	29.08	29.20	4220400
2005-12-13	29.37	29.61	29.14	29.58	9045000
2005-12-14	29.60	29.60	29.26	29.39	6297300
2005-12-15	29.58	29.58	29.18	29.27	6546900
2005-12-16	29.17	29.33	29.16	29.17	4561200
2005-12-19	29.42	29.51	29.08	29.10	8100000
2005-12-20	29.33	29.40	29.17	29.35	4222200
2005-12-21	29.57	29.85	29.47	29.83	9747900
2005-12-22	29.78	29.97	29.72	29.83	5450700
2005-12-23	29.63	29.77	29.53	29.68	2106000
2005-12-27	29.53	30.00	29.35	29.35	3692400
2005-12-28	29.50	29.50	29.30	29.43	3779100
2005-12-29	29.64	29.64	29.42	29.43	4242300
2005-12-30	29.43	29.53	29.08	29.42	5410500
2006-01-03	30.06	30.58	30.00	30.52	20919600
2006-01-04	30.67	30.89	30.67	30.79	9089400
2006-01-05	30.64	30.95	30.64	30.95	4833600
2006-01-06	31.35	31.66	31.12	31.60	6328800
2006-01-09	31.83	31.97	31.48	31.91	6943800
2006-01-10	31.59	31.67	31.26	31.52	6392700
2006-01-11	31.60	31.90	31.33	31.89	7186200
2006-01-12	31.97	31.97	31.40	31.45	8059500
2006-01-13	31.53	31.65	31.38	31.48	5502300
2006-01-17	31.16	31.33	30.84	30.93	16205700
2006-01-18	30.42	31.23	30.41	30.92	16159200
2006-01-19	31.33	31.96	31.33	31.92	13730700
2006-01-20	31.96	32.12	30.97	30.97	17342400
2006-01-23	31.34	31.87	31.27	31.87	13689900
2006-01-24	31.80	32.37	31.80	32.37	10876500
2006-01-25	32.68	32.78	32.25	32.38	7494300
2006-01-26	32.57	33.15	32.56	33.15	7874700
2006-01-27	33.33	33.80	33.21	33.53	11523600
2006-01-30	33.23	33.48	33.23	33.37	8699400
2006-01-31	33.43	33.63	33.17	33.59	10566900
2006-02-01	33.63	33.67	33.39	33.58	9951600
2006-02-02	33.35	33.39	32.51	32.71	14202900
2006-02-03	32.17	32.71	31.90	32.27	13244400
2006-02-06	32.79	33.03	32.59	33.03	7114500
2006-02-07	32.67	32.80	32.05	32.17	12815700
2006-02-08	31.84	32.46	31.84	32.27	13062600
2006-02-09	32.50	32.78	32.32	32.35	9540600
2006-02-10	32.70	32.70	31.96	32.30	10590300
2006-02-13	32.03	32.11	31.50	31.50	13001100
2006-02-14	31.81	32.33	31.40	32.30	14792700
2006-02-15	32.23	32.67	31.84	32.13	18738600
2006-02-16	32.46	32.97	32.33	32.97	10565400
2006-02-17	32.97	33.06	32.83	32.92	6347700
2006-02-21	33.25	33.25	32.63	32.63	9556800
2006-02-22	32.90	33.07	32.66	32.81	8539200
2006-02-23	33.02	33.07	32.72	32.80	8505900
2006-02-24	32.88	33.05	32.80	32.86	7235700
2006-02-27	33.19	33.27	32.91	33.16	5115000
2006-02-28	33.06	33.06	32.23	32.30	20988300
2006-03-01	32.63	33.61	32.43	33.19	9530100
2006-03-02	33.09	33.25	32.93	33.22	10189200
2006-03-03	32.82	33.07	32.64	32.67	15171600
2006-03-06	32.93	32.93	32.07	32.17	13545300
2006-03-07	31.61	31.65	30.88	31.03	32533800
2006-03-08	31.03	31.27	30.50	31.22	32375100
2006-03-09	31.40	31.68	30.80	30.90	20971200
2006-03-10	31.48	31.66	31.00	31.55	18543600
2006-03-13	31.65	31.97	31.49	31.52	19936800
2006-03-14	31.44	32.50	31.44	32.50	20653200
2006-03-15	32.40	32.88	32.36	32.88	14973900
2006-03-16	32.86	32.89	32.57	32.58	17170200
2006-03-17	32.81	33.18	32.60	32.81	5374200
2006-03-20	32.96	33.14	32.81	33.00	8230200
2006-03-21	33.00	33.00	32.17	32.33	17346300
2006-03-22	32.06	32.77	32.06	32.69	11249100
2006-03-23	32.69	32.88	32.36	32.39	10087200
2006-03-24	32.32	32.91	32.32	32.67	7353900
2006-03-27	32.67	32.91	32.57	32.87	7625100
2006-03-28	32.57	32.77	32.17	32.27	15700200
2006-03-29	32.51	32.92	32.30	32.88	11307600
2006-03-30	32.92	33.46	32.73	33.05	16846200
2006-03-31	33.19	33.48	32.83	33.00	18236100
2006-04-03	33.43	34.07	33.42	33.93	17877300
2006-04-04	34.24	34.24	33.85	34.13	12881400
2006-04-05	34.20	34.48	34.13	34.48	12655500
2006-04-06	34.37	34.53	33.93	34.31	21627900
2006-04-07	34.42	34.50	33.70	33.78	12541200
2006-04-10	33.93	34.27	33.63	33.67	10635600
2006-04-11	34.08	34.08	33.33	33.38	17663700
2006-04-12	33.42	33.60	33.37	33.57	7422600
2006-04-13	33.85	33.85	33.38	33.73	9084900
2006-04-17	33.96	34.28	33.94	34.13	12517500
2006-04-18	34.59	35.29	34.49	35.27	22776900
2006-04-19	35.33	35.52	34.98	35.48	11622600
2006-04-20	35.66	35.67	35.03	35.36	12247800
2006-04-21	35.99	35.99	35.38	35.63	7167600
2006-04-24	35.49	35.49	34.92	35.17	9843000
2006-04-25	35.04	35.32	34.63	34.68	12576600
2006-04-26	35.01	35.42	34.95	35.37	10150200
2006-04-27	34.67	35.23	34.61	34.81	12132900
2006-04-28	34.88	35.20	34.73	35.15	8287500
2006-05-01	35.31	35.54	35.13	35.14	7207500
2006-05-02	35.50	35.83	35.33	35.76	8359800
2006-05-03	35.96	35.98	35.54	35.80	9237600
2006-05-04	35.87	36.33	35.87	36.15	8972700
2006-05-05	36.40	36.73	36.38	36.73	9864600
2006-05-08	36.74	37.08	36.73	37.00	9239700
2006-05-09	36.90	37.08	36.82	37.03	4636500
2006-05-10	37.05	37.05	36.51	36.63	11206200
2006-05-11	36.73	36.73	35.69	35.70	17960100
2006-05-12	35.60	35.63	34.62	34.77	22257600
2006-05-15	34.33	34.33	32.75	33.93	24311100
2006-05-16	33.93	34.38	33.88	34.10	15832800
2006-05-17	33.52	34.17	32.80	32.93	30187800
2006-05-18	33.14	33.34	32.17	32.30	28706100
2006-05-19	32.75	33.00	31.90	33.00	27077400
2006-05-22	31.67	31.69	30.83	31.44	36723000
2006-05-23	32.10	32.60	31.03	31.10	23924100
2006-05-24	31.40	31.62	30.22	30.88	40896900
2006-05-25	31.31	32.67	31.27	32.20	27125400
2006-05-26	32.42	32.43	31.64	32.10	21078600
2006-05-30	31.95	31.97	30.64	30.72	21595500
2006-05-31	31.00	31.53	30.82	31.23	21795000
2006-06-01	31.31	31.93	31.00	31.87	21657900
2006-06-02	32.33	32.52	31.78	32.20	21639000
2006-06-05	31.88	32.00	30.83	30.83	21981600
2006-06-06	31.03	31.06	29.70	30.61	32128500
2006-06-07	30.35	30.97	29.90	29.93	25623900
2006-06-08	29.19	29.55	28.30	29.40	53812500
2006-06-09	29.69	29.86	28.93	29.02	17875800
2006-06-12	29.02	29.14	27.94	27.94	23369400
2006-06-13	27.37	27.89	27.12	27.32	39589800
2006-06-14	27.72	28.10	27.37	28.10	36358200
2006-06-15	28.69	29.75	28.67	29.74	41565600
2006-06-16	29.48	29.80	29.10	29.57	28824000
2006-06-19	29.62	29.67	28.47	28.47	20487600
2006-06-20	28.73	29.12	28.60	28.82	19972800
2006-06-21	28.78	29.86	28.74	29.75	21750900
2006-06-22	29.58	29.58	29.00	29.22	10948800
2006-06-23	29.21	29.33	28.67	29.17	12987600
2006-06-26	29.10	29.30	28.92	29.17	6643800
2006-06-27	29.33	29.64	28.62	28.62	17815200
2006-06-28	29.23	29.52	29.00	29.51	16581900
2006-06-29	29.85	31.27	29.81	31.27	36345000
2006-06-30	31.39	31.60	30.98	31.30	16226700
2006-07-03	31.87	32.03	31.65	31.99	9471900
2006-07-05	31.59	31.60	30.90	31.00	14130900
2006-07-06	31.24	31.65	31.10	31.63	13339200
2006-07-07	31.38	31.53	30.88	31.03	14808000
2006-07-10	31.20	31.63	31.09	31.28	14485800
2006-07-11	31.03	31.50	30.76	31.43	19363500
2006-07-12	31.17	31.43	30.73	30.73	13653900
2006-07-13	30.14	30.48	29.52	29.52	28915500
2006-07-14	29.70	29.83	29.25	29.67	26451300
2006-07-17	29.60	29.72	29.10	29.20	13176600
2006-07-18	29.57	29.75	29.02	29.61	28724700
2006-07-19	29.83	31.43	29.68	31.43	45425700
2006-07-20	31.40	31.40	30.38	30.53	26586600
2006-07-21	30.62	30.77	29.80	29.94	17352000
2006-07-24	30.67	31.42	30.42	31.28	29589600
2006-07-25	31.04	31.55	30.94	31.37	26493600
2006-07-26	31.13	31.36	30.93	31.23	21140400
2006-07-27	31.57	32.18	31.45	31.66	26487900
2006-07-28	31.80	32.42	31.70	32.34	19538400
2006-07-31	31.96	32.15	31.82	32.03	10332600
2006-08-01	31.92	31.92	31.37	31.52	12905100
2006-08-02	31.86	32.20	31.76	31.93	11765400
2006-08-03	31.70	32.00	31.57	31.90	20232600
2006-08-04	32.35	32.59	31.78	31.97	13243800
2006-08-07	31.92	32.19	31.67	31.77	10211100
2006-08-08	31.97	32.38	31.77	31.77	21186600
2006-08-09	32.46	32.50	31.86	31.89	16465500
2006-08-10	31.80	32.21	31.79	32.21	16691100
2006-08-11	32.03	32.27	31.78	31.82	10008000
2006-08-14	32.17	32.36	31.84	31.95	13225200
2006-08-15	32.43	32.75	32.28	32.73	15624000
2006-08-16	32.99	33.14	32.83	33.05	16954200
2006-08-17	32.93	33.33	32.90	33.10	14195700
2006-08-18	33.03	33.03	32.52	32.79	15367800
2006-08-21	32.50	32.62	32.43	32.62	8211900
2006-08-22	32.60	32.78	32.41	32.61	13214100
2006-08-23	32.60	32.68	31.98	32.02	16609800
2006-08-24	32.21	32.21	31.81	31.93	19794600
2006-08-25	31.93	32.25	31.92	32.02	15732000
2006-08-28	32.00	32.38	31.89	32.38	12022500
2006-08-29	32.44	32.52	32.17	32.49	13001400
2006-08-30	32.47	32.67	32.44	32.63	9975900
2006-08-31	32.65	32.71	32.45	32.54	6699300
2006-09-01	32.60	32.99	32.56	32.90	10823100
2006-09-05	33.09	33.20	33.04	33.08	11867100
2006-09-06	32.86	32.86	32.13	32.13	15465600
2006-09-07	32.00	32.13	31.68	31.77	22688400
2006-09-08	31.95	32.08	31.92	32.03	10067700
2006-09-11	31.62	31.67	31.11	31.34	28418400
2006-09-12	31.54	31.96	31.50	31.87	17313600
2006-09-13	31.80	32.44	31.80	32.35	17041500
2006-09-14	32.30	32.30	32.07	32.08	13435500
2006-09-15	32.33	32.44	32.07	32.27	17227500
2006-09-18	32.42	32.89	32.37	32.64	17154300
2006-09-19	32.64	32.71	31.65	32.13	35432700
2006-09-20	32.32	32.87	32.32	32.79	39691800
2006-09-21	32.68	32.75	31.92	31.99	40404300
2006-09-22	31.75	31.81	31.46	31.59	25533900
2006-09-25	31.74	31.95	31.19	31.95	29425800
2006-09-26	31.85	32.34	31.77	32.33	23602200
2006-09-27	32.34	32.37	32.06	32.26	30248400
2006-09-28	32.38	32.52	32.21	32.52	17789400
2006-09-29	32.38	32.48	32.22	32.26	14059800
2006-10-02	32.12	32.59	32.00	32.20	14681400
2006-10-03	32.02	32.10	31.77	31.77	26399400
2006-10-04	31.63	32.67	31.63	32.62	32265300
2006-10-05	32.62	33.34	32.62	33.05	23440200
2006-10-06	32.91	33.05	32.74	32.97	22279800
2006-10-09	32.67	33.05	32.64	32.84	14041500
2006-10-10	32.83	33.14	32.82	33.14	10646700
2006-10-11	32.93	33.22	32.85	32.96	14926500
2006-10-12	33.04	33.83	33.04	33.77	29405400
2006-10-13	33.80	34.12	33.77	33.97	20139600
2006-10-16	34.02	34.16	33.96	34.06	12192600
2006-10-17	33.77	33.91	33.44	33.61	22278300
2006-10-18	34.00	35.27	33.74	33.94	13058100
2006-10-19	33.93	34.12	33.78	34.09	17645400
2006-10-20	34.20	34.20	33.82	33.93	8509800
2006-10-23	33.88	34.00	33.63	33.90	10940100
2006-10-24	33.95	34.10	33.85	34.10	13887300
2006-10-25	34.18	34.49	34.11	34.49	13429500
2006-10-26	34.67	34.68	34.37	34.58	14022600
2006-10-27	34.32	34.45	33.99	34.00	15526200
2006-10-30	33.88	33.88	33.52	33.88	13030200
2006-10-31	34.16	34.53	33.97	34.53	15638700
2006-11-01	34.63	34.78	34.19	34.19	21520200
2006-11-02	34.19	34.41	34.12	34.29	11107500
2006-11-03	34.48	35.33	34.34	34.40	14080500
2006-11-06	34.67	35.25	34.67	35.22	17758200
2006-11-07	35.25	35.39	35.04	35.07	17495400
2006-11-08	34.84	35.29	34.77	35.16	13207500
2006-11-09	35.38	35.67	35.25	35.28	13462800
2006-11-10	35.41	35.50	35.22	35.33	7724700
2006-11-13	35.26	35.46	35.17	35.45	7749600
2006-11-14	35.66	36.04	35.62	36.00	13500900
2006-11-15	35.97	36.10	35.80	36.07	9692700
2006-11-16	36.15	36.17	35.69	35.70	18023400
2006-11-17	35.56	35.66	35.38	35.66	16318800
2006-11-20	35.45	35.74	35.38	35.52	19312500
2006-11-21	35.67	36.09	35.67	36.09	20054700
2006-11-22	36.20	36.46	36.07	36.34	18803400
2006-11-24	36.13	36.44	36.12	36.34	6264900
2006-11-27	36.62	36.62	35.65	35.65	26716500
2006-11-28	35.65	35.86	35.38	35.86	28599900
2006-11-29	36.10	36.59	36.10	36.44	22907400
2006-11-30	36.56	36.86	36.40	36.60	13969500
2006-12-01	36.75	36.85	36.17	36.45	29047200
2006-12-04	36.67	37.29	36.60	37.21	16613400
2006-12-05	37.35	37.88	37.27	37.86	32339400
2006-12-06	37.51	37.78	37.47	37.60	11059500
2006-12-07	37.60	37.75	37.30	37.47	15916500
2006-12-08	37.37	37.57	37.17	37.30	11158500
2006-12-11	37.37	37.39	37.17	37.32	6801900
2006-12-12	37.08	37.13	36.63	36.87	19814100
2006-12-13	36.96	37.12	36.91	37.07	9895500
2006-12-14	37.27	37.73	37.27	37.70	11988300
2006-12-15	37.98	37.98	37.73	37.87	11638500
2006-12-18	37.90	38.12	37.57	37.60	12088800
2006-12-19	37.20	37.50	36.87	37.37	31979400
2006-12-20	37.16	37.32	37.12	37.25	13221000
2006-12-21	37.25	37.33	36.99	37.18	14906700
2006-12-22	37.33	37.37	37.01	37.32	9581100
2006-12-26	37.30	37.71	37.27	37.66	5689800
2006-12-27	37.93	38.20	37.77	38.20	16816200
2006-12-28	38.22	38.27	37.97	38.13	8598900
2006-12-29	38.15	38.26	38.02	38.06	8027400
2007-01-03	38.67	38.80	38.08	38.38	38546100
2007-01-04	38.08	38.09	37.57	37.85	26830200
2007-01-05	37.47	37.55	36.74	36.74	33141600
2007-01-08	36.96	37.15	36.75	37.01	23326500
2007-01-09	36.73	36.78	35.98	36.18	43958400
2007-01-10	35.80	36.25	35.51	36.10	58528200
2007-01-11	36.31	37.05	36.19	36.56	48177900
2007-01-12	36.82	37.30	36.63	37.30	27291900
2007-01-16	37.45	37.48	37.20	37.43	25978500
2007-01-17	37.33	37.49	37.13	37.28	20523900
2007-01-18	37.60	37.63	36.88	36.88	31396500
2007-01-19	37.02	37.55	37.02	37.55	18093900
2007-01-22	37.60	37.84	37.38	37.50	20959200
2007-01-23	37.50	38.36	37.45	38.36	28305600
2007-01-24	38.33	38.83	38.24	38.70	20193900
2007-01-25	38.44	38.50	37.50	37.50	28916100
2007-01-26	37.67	37.83	37.25	37.73	29696400
2007-01-29	37.54	37.57	37.15	37.23	29898300
2007-01-30	37.35	37.81	37.35	37.81	20502600
2007-01-31	37.46	38.10	37.25	37.93	31860600
2007-02-01	38.27	38.60	38.27	38.50	34173900
2007-02-02	38.58	38.66	38.33	38.47	20925300
2007-02-05	38.34	38.53	38.17	38.49	16254900
2007-02-06	38.77	38.95	38.60	38.88	17354700
2007-02-07	38.96	38.99	38.60	38.75	16291500
2007-02-08	38.51	38.72	38.33	38.55	19789500
2007-02-09	38.67	38.75	38.00	38.07	31971900
2007-02-12	38.12	38.12	37.60	37.80	27900009
2007-02-13	37.98	38.47	37.96	38.38	30303519
2007-02-14	38.43	39.29	37.95	39.21	37476834
2007-02-15	39.25	39.35	39.12	39.16	14388000
2007-02-16	39.09	39.33	38.96	39.33	14832300
2007-02-20	39.03	39.50	39.01	39.43	15368400
2007-02-21	39.19	39.63	39.04	39.54	14292600
2007-02-22	39.73	39.86	39.36	39.50	24231600
2007-02-23	39.41	39.55	38.90	39.17	27175200
2007-02-26	39.35	39.41	38.86	39.15	14965584
2007-02-27	37.67	39.03	34.95	35.97	89869800
2007-02-28	36.50	37.27	36.22	36.87	63694800
2007-03-01	35.69	36.72	35.18	36.34	58853898
2007-03-02	36.02	36.79	35.85	36.00	59928228
2007-03-05	35.18	35.87	34.52	35.08	55459155
2007-03-06	35.67	36.70	35.67	36.62	49910400
2007-03-07	36.35	36.68	36.19	36.39	31768200
2007-03-08	37.03	37.81	36.92	37.33	36277500
2007-03-09	37.60	37.60	36.96	37.40	26060700
2007-03-12	37.43	37.85	37.32	37.58	25134600
2007-03-13	37.25	37.50	36.29	36.49	44023200
2007-03-14	36.45	36.86	35.77	36.79	49965900
2007-03-15	36.53	37.34	36.53	37.09	30400950
2007-03-16	37.18	37.35	36.63	36.77	22225800
2007-03-19	37.27	37.63	37.19	37.58	24146244
2007-03-20	37.52	37.87	37.41	37.83	15405579
2007-03-21	37.96	39.11	37.83	38.96	42041583
2007-03-22	39.04	39.21	38.71	38.79	21576255
2007-03-23	38.92	39.08	38.79	38.97	16886100
2007-03-26	38.92	39.07	38.40	38.95	23227377
2007-03-27	38.95	38.95	38.46	38.78	18514404
2007-03-28	38.31	38.50	37.93	38.08	22615650
2007-03-29	38.67	38.93	38.30	38.84	23175699
2007-03-30	38.90	39.07	38.45	38.83	28557750
2007-04-02	38.95	39.22	38.74	39.10	18873285
2007-04-03	39.50	39.79	39.35	39.74	24303525
2007-04-04	39.88	40.03	39.71	39.99	21912072
2007-04-05	39.93	40.23	39.83	40.03	21811194
2007-04-09	40.28	40.59	40.17	40.26	21373323
2007-04-10	40.28	40.50	40.26	40.45	15372390
2007-04-11	40.61	40.75	39.97	40.07	28063815
2007-04-12	40.13	40.77	39.96	40.74	23445837
2007-04-13	40.83	40.99	40.33	40.94	11781924
2007-04-16	41.18	41.46	41.10	41.43	20166459
2007-04-17	41.39	41.39	40.92	41.21	26239872
2007-04-18	40.83	41.06	40.74	40.90	16978944
2007-04-19	40.24	40.62	39.92	40.57	30470565
2007-04-20	41.13	41.32	40.87	41.05	15983133
2007-04-23	41.04	41.16	40.80	40.89	14394627
2007-04-24	40.88	41.01	40.67	40.88	18732972
2007-04-25	41.15	41.43	40.93	41.39	17789436
2007-04-26	41.34	41.45	41.09	41.28	20426025
2007-04-27	40.89	41.11	40.71	41.07	24456222
2007-04-30	40.81	40.93	40.12	40.28	27583740
2007-05-01	40.41	40.59	40.10	40.44	28771764
2007-05-02	40.63	41.29	40.58	41.24	26205564
2007-05-03	41.38	41.66	41.21	41.59	15807138
2007-05-04	41.70	41.98	41.52	41.58	15576000
2007-05-07	41.70	42.00	41.70	41.85	10084629
2007-05-08	41.64	41.64	41.14	41.30	27634056
2007-05-09	41.40	42.04	41.35	41.97	22212396
2007-05-10	41.75	41.97	40.85	40.94	36275355
2007-05-11	41.17	42.15	41.17	41.98	21415827
2007-05-14	41.90	42.33	41.35	41.57	28343925
2007-05-15	41.58	42.01	41.34	41.62	27392598
2007-05-16	41.86	42.33	41.54	42.22	18246996
2007-05-17	42.00	42.23	41.70	42.07	17952450
2007-05-18	42.18	42.32	41.97	42.28	16459386
2007-05-21	42.25	42.60	42.21	42.36	33299061
2007-05-22	42.44	42.57	42.35	42.37	23904705
2007-05-23	42.67	42.80	42.01	42.30	41565339
2007-05-24	42.23	42.37	41.09	41.28	52781688
2007-05-25	41.74	42.00	41.62	41.97	20317224
2007-05-29	42.08	42.20	41.33	41.77	20445828
2007-05-30	41.00	42.20	40.94	42.20	35051466
2007-05-31	42.23	42.50	42.07	42.32	25499331
2007-06-01	42.58	43.38	42.58	43.38	24035550
2007-06-04	43.00	43.33	42.92	43.24	26454768
2007-06-05	43.01	43.14	42.69	43.03	27282753
2007-06-06	42.73	42.73	41.95	41.95	40849158
2007-06-07	42.00	42.31	41.08	41.23	65890287
2007-06-08	41.42	42.20	41.38	42.03	42550011
2007-06-11	42.06	42.65	41.89	42.39	22265952
2007-06-12	41.92	42.27	41.52	41.66	31146450
2007-06-13	41.96	42.65	41.95	42.49	32833764
2007-06-14	42.66	43.40	42.66	43.16	22374900
2007-06-15	43.67	44.14	43.67	44.14	45035700
2007-06-18	44.22	44.38	43.98	44.18	14039058
2007-06-19	43.91	44.42	43.88	44.23	20064531
2007-06-20	44.56	44.64	43.67	43.85	31779498
2007-06-21	43.92	44.49	43.76	44.47	26637708
2007-06-22	44.07	44.35	43.60	43.81	22471500
2007-06-25	43.78	43.96	43.22	43.48	29348403
2007-06-26	43.65	43.75	43.10	43.10	29621751
2007-06-27	42.97	43.74	42.73	43.71	31516392
2007-06-28	43.43	44.00	43.43	43.79	22270125
2007-06-29	43.91	44.17	43.41	43.88	39394884
2007-07-02	44.00	44.77	44.00	44.77	30618009
2007-07-03	44.83	45.12	44.83	45.12	13577163
2007-07-05	44.87	45.38	44.87	45.32	25942542
2007-07-06	45.58	46.29	45.57	46.11	31670574
2007-07-09	46.43	46.70	46.40	46.55	28652790
2007-07-10	46.05	46.21	45.54	45.63	40039404
2007-07-11	45.87	46.15	45.50	46.01	25900368
2007-07-12	46.30	47.21	46.30	47.05	29065200
2007-07-13	47.33	47.63	47.16	47.60	24262734
2007-07-16	47.23	47.40	46.91	47.13	23918373
2007-07-17	47.23	47.27	46.87	47.10	21789414
2007-07-18	46.50	46.85	46.14	46.58	34865523
2007-07-19	46.84	47.31	46.83	46.98	24538875
2007-07-20	47.22	47.38	46.40	46.70	48010530
2007-07-23	47.62	48.03	47.46	48.03	35519715
2007-07-24	47.67	47.76	46.27	46.48	53653041
2007-07-25	47.07	47.33	46.07	46.77	46335435
2007-07-26	45.68	45.72	43.26	44.26	99230901
2007-07-27	44.50	44.81	43.43	43.68	64011081
2007-07-30	44.17	45.49	44.17	45.10	50423658
2007-07-31	45.72	45.88	44.19	44.43	63244428
2007-08-01	43.64	44.41	43.15	44.13	106336215
2007-08-02	44.07	44.77	43.95	44.50	46626492
2007-08-03	44.47	44.50	42.25	42.60	64852257
2007-08-06	43.07	43.64	42.18	43.40	72395193
2007-08-07	43.17	44.14	42.98	43.67	54839391
2007-08-08	44.55	45.49	44.50	45.13	50678586
2007-08-09	43.75	44.27	42.95	43.27	78721425
2007-08-10	42.36	43.69	41.96	42.65	82478685
2007-08-13	43.52	43.79	42.91	43.00	39933900
2007-08-14	43.16	43.25	41.67	41.92	50445312
2007-08-15	41.37	41.81	40.02	40.32	77353494
2007-08-16	39.38	39.90	37.14	39.67	140054520
2007-08-17	41.00	42.29	39.55	40.97	99855840
2007-08-20	41.20	41.36	40.12	40.83	64116087
2007-08-21	40.63	41.17	40.35	40.74	43296180
2007-08-22	41.37	42.53	41.37	42.43	57893598
2007-08-23	42.83	42.99	42.06	42.65	46373547
2007-08-24	42.66	43.76	42.53	43.67	52961898
2007-08-27	43.62	44.60	43.49	43.87	28239240
2007-08-28	43.35	43.50	41.88	42.08	56966208
2007-08-29	42.86	43.96	42.68	43.75	42499800
2007-08-30	43.27	44.14	43.07	43.55	29959500
2007-08-31	44.67	45.40	44.33	44.65	53838654
2007-09-04	44.22	45.73	44.22	45.40	33825660
2007-09-05	45.02	45.02	44.26	44.68	38522109
2007-09-06	44.97	45.29	44.64	45.07	20812521
2007-09-07	44.24	44.43	43.68	44.12	48953247
2007-09-10	44.67	44.69	43.42	44.18	32353035
2007-09-11	44.60	45.15	44.55	44.97	32631987
2007-09-12	44.74	45.33	44.52	45.13	30017790
2007-09-13	45.44	45.96	45.30	45.80	22941168
2007-09-14	45.42	45.87	45.19	45.72	17142510
2007-09-17	45.37	45.53	44.91	45.43	22870788
2007-09-18	45.57	47.72	45.37	47.63	68339622
2007-09-19	47.77	48.63	47.69	47.92	63005775
2007-09-20	47.97	48.28	47.42	47.73	34841865
2007-09-21	48.26	48.48	48.17	48.33	30380898
2007-09-24	49.33	49.33	48.67	48.90	31511220
2007-09-25	48.53	48.95	48.22	48.75	28052208
2007-09-26	49.40	49.55	49.04	49.40	27546006
2007-09-27	50.16	50.67	49.64	50.07	32799837
2007-09-28	50.25	50.40	49.46	49.67	40628403
2007-10-01	50.29	51.59	50.06	51.38	38410104
2007-10-02	51.87	52.33	51.22	51.66	40943169
2007-10-03	51.58	51.75	50.17	50.17	49248249
2007-10-04	50.37	50.82	49.81	50.67	23239512
2007-10-05	51.22	52.59	51.17	52.25	64113321
2007-10-08	51.66	51.95	51.44	51.88	32786025
2007-10-09	52.18	52.65	51.97	52.55	30145122
2007-10-10	52.44	52.86	52.15	52.67	36830331
2007-10-11	53.34	53.60	51.14	52.10	71038641
2007-10-12	52.46	53.17	52.29	53.17	27468174
2007-10-15	53.26	53.38	51.84	52.52	40017861
2007-10-16	52.16	52.19	51.18	51.55	60325827
2007-10-17	52.73	52.97	51.70	52.73	67458915
2007-10-18	51.83	53.12	51.76	53.00	55143114
2007-10-19	52.54	52.66	50.06	50.74	82591431
2007-10-22	50.23	51.10	49.66	51.10	60901869
2007-10-23	51.75	52.71	51.50	52.52	55529382
2007-10-24	52.04	52.34	50.49	52.17	49925301
2007-10-25	52.86	52.98	51.92	52.84	43169250
2007-10-26	54.02	54.57	53.50	54.33	44119500
2007-10-29	55.23	55.69	54.94	55.46	38281200
2007-10-30	54.77	54.90	54.35	54.47	36922800
2007-10-31	55.00	55.83	54.33	55.73	63320400
2007-11-01	54.19	54.56	53.29	53.51	56599500
2007-11-02	53.83	54.31	52.82	53.90	59190900
2007-11-05	52.37	52.63	51.54	51.92	43943406
2007-11-06	53.43	54.09	52.67	54.05	40065039
2007-11-07	53.09	53.55	51.91	52.17	46820175
2007-11-08	52.41	52.97	50.63	52.48	83404182
2007-11-09	51.49	52.20	50.80	51.20	52805913
2007-11-12	50.48	50.80	48.34	48.37	69956091
2007-11-13	50.30	51.97	50.09	51.78	74957088
2007-11-14	52.77	53.10	51.46	51.83	47817468
2007-11-15	51.24	51.77	50.13	50.65	55265598
2007-11-16	50.81	51.36	50.05	51.27	60026403
2007-11-19	50.30	50.40	48.47	49.10	52244682
2007-11-20	49.50	50.73	48.99	50.25	83208405
2007-11-21	48.57	48.76	47.41	47.78	77410431
2007-11-23	48.58	49.73	48.58	49.13	24245715
2007-11-26	49.34	49.82	47.18	47.18	72461739
2007-11-27	47.92	49.20	47.64	48.99	75099600
2007-11-28	49.52	51.67	49.50	51.67	100932129
2007-11-29	51.05	51.75	50.66	51.10	62430879
2007-11-30	52.43	52.57	51.06	51.52	64310145
2007-12-03	51.37	51.65	50.90	51.10	41652885
2007-12-04	50.80	51.50	50.74	50.89	32139870
2007-12-05	52.10	53.15	52.10	53.15	46454103
2007-12-06	52.87	54.05	52.67	53.95	49784766
2007-12-07	53.73	53.80	53.09	53.25	47260092
2007-12-10	53.33	53.58	53.10	53.36	30087549
2007-12-11	53.59	53.74	50.90	51.28	67519200
2007-12-12	53.43	53.88	51.49	52.61	72614478
2007-12-13	51.17	51.59	50.48	51.31	75751500
2007-12-14	50.13	50.79	49.94	49.97	52610772
2007-12-17	49.12	49.20	47.81	47.92	62021730
2007-12-18	49.35	49.39	47.91	49.16	69888852
2007-12-19	49.33	49.77	49.00	49.47	56491494
2007-12-20	49.71	49.86	49.09	49.64	45520506
2007-12-21	50.47	51.24	50.37	51.20	56461143
2007-12-24	50.69	51.45	50.63	51.45	18304662
2007-12-26	51.05	51.83	50.95	51.71	23497407
2007-12-27	51.25	51.34	50.40	50.51	30705507
2007-12-28	51.04	51.18	50.33	50.60	37556913
2007-12-31	50.85	50.96	50.00	50.10	26840334
2008-01-02	50.44	50.75	48.97	49.30	68029617
2008-01-03	49.87	50.06	49.49	49.69	47760657
2008-01-04	49.26	49.35	47.76	48.20	83071776
2008-01-07	48.62	48.93	47.81	48.65	54090813
2008-01-08	49.14	49.66	48.07	48.20	88768026
2008-01-09	48.90	49.78	48.20	49.75	85491954
2008-01-10	48.97	50.65	48.74	50.35	84510858
2008-01-11	49.30	49.88	48.66	48.97	78241110
2008-01-14	49.68	49.92	49.23	49.56	70594212
2008-01-15	48.70	48.89	47.27	47.47	90634215
2008-01-16	46.72	46.92	44.73	45.50	141276850
2008-01-17	46.17	46.49	43.93	44.27	133309713
2008-01-18	45.49	45.75	44.06	45.13	119655129
2008-01-22	42.31	45.03	41.83	44.08	153344070
2008-01-23	42.04	44.43	40.68	44.28	173384000
2008-01-24	44.20	45.45	44.11	45.08	93140649
2008-01-25	45.99	46.27	44.27	44.45	65709060
2008-01-28	44.37	45.55	42.33	45.55	61925532
2008-01-29	45.44	45.54	44.69	45.28	42873114
2008-01-30	44.65	46.36	44.38	44.73	90782298
2008-01-31	43.88	45.93	43.70	45.63	91630212
2008-02-01	45.87	46.70	45.67	46.58	66237372
2008-02-04	46.88	47.00	46.41	46.73	47431722
2008-02-05	45.65	45.75	43.73	44.18	81962820
2008-02-06	44.50	45.04	43.30	43.48	94311387
2008-02-07	43.30	44.61	42.87	44.23	81689358
2008-02-08	43.63	44.41	43.48	44.10	64338195
2008-02-11	43.94	44.66	43.42	44.55	62668575
2008-02-12	45.09	46.14	44.98	45.37	95163678
2008-02-13	45.85	46.52	45.33	46.39	80838042
2008-02-14	46.80	46.95	45.75	45.80	77575143
2008-02-15	45.94	46.15	45.39	46.05	40972752
2008-02-19	47.33	47.37	46.44	46.68	60714525
2008-02-20	45.98	47.29	45.77	47.12	67323909
2008-02-21	47.42	47.52	46.28	46.51	47179161
2008-02-22	46.92	47.15	45.88	47.12	58150569
2008-02-25	46.98	48.01	46.64	47.98	62952396
2008-02-26	47.59	48.77	47.43	48.58	62865027
2008-02-27	48.22	49.28	48.10	49.07	59914572
2008-02-28	48.49	48.88	48.22	48.52	52138818
2008-02-29	47.93	47.95	46.46	46.60	69116238
2008-03-03	46.54	47.11	46.00	46.79	85375911
2008-03-04	46.01	46.44	44.85	45.71	95442576
2008-03-05	46.24	46.87	45.91	46.62	63579075
2008-03-06	46.40	46.55	45.01	45.01	57511629
2008-03-07	44.65	45.51	44.15	44.45	70810272
2008-03-10	44.76	44.76	43.24	43.66	70676460
2008-03-11	45.52	46.63	44.78	46.51	100194096
2008-03-12	46.10	46.67	45.61	45.70	59352918
2008-03-13	44.44	45.78	44.08	45.30	85102212
2008-03-14	45.30	45.42	43.37	43.73	94845102
2008-03-17	42.09	43.01	41.62	42.63	104935200
2008-03-18	43.52	44.93	43.42	44.85	82056672
2008-03-19	44.35	44.63	42.10	42.15	98298720
2008-03-20	42.12	42.98	41.59	42.87	83454963
2008-03-24	43.46	44.85	43.24	44.51	63314862
2008-03-25	44.55	45.27	44.55	45.19	49840548
2008-03-26	44.96	45.03	44.40	44.83	46039662
2008-03-27	45.26	45.29	44.54	44.61	45649905
2008-03-28	45.00	45.08	44.36	44.53	42123573
2008-03-31	44.62	44.84	44.40	44.79	51357996
2008-04-01	45.30	46.55	45.19	46.51	59321865
2008-04-02	46.51	46.89	46.00	46.55	48963693
2008-04-03	46.38	47.41	46.25	47.11	49385226
2008-04-04	46.87	47.54	46.58	46.92	48387021
2008-04-07	47.74	48.18	47.26	47.55	48937530
2008-04-08	47.15	47.53	46.96	47.29	37713990
2008-04-09	47.13	47.29	46.35	46.55	38656179
2008-04-10	46.90	47.42	46.48	47.22	38851008
2008-04-11	46.74	47.00	46.23	46.45	45479169
2008-04-14	46.26	46.73	46.00	46.34	43521288
2008-04-15	46.85	46.98	46.45	46.82	34588050
2008-04-16	47.44	48.53	47.43	48.27	52371951
2008-04-17	47.81	48.12	47.55	48.03	35450373
2008-04-18	48.58	48.90	48.21	48.64	43182042
2008-04-21	48.41	48.96	47.33	48.89	39227724
2008-04-22	48.72	48.80	48.07	48.43	45971367
2008-04-23	48.94	49.16	48.53	49.13	38048118
2008-04-24	48.97	49.15	48.11	48.50	38298123
2008-04-25	48.90	48.94	48.15	48.86	36429903
2008-04-28	49.02	49.15	48.68	48.76	28085316
2008-04-29	48.63	48.63	47.85	47.90	43113972
2008-04-30	48.20	49.04	48.06	48.89	56735277
2008-05-01	48.87	49.51	48.58	49.41	36340518
2008-05-02	50.03	50.09	49.50	49.88	36100047
2008-05-05	49.83	50.06	49.57	49.84	22732458
2008-05-06	49.66	50.52	49.43	50.40	36007326
2008-05-07	49.99	50.12	48.80	48.90	52249356
2008-05-08	49.14	49.60	49.04	49.40	34318797
2008-05-09	48.96	49.16	48.71	48.87	33386859
2008-05-12	49.07	49.65	48.71	49.63	31890297
2008-05-13	49.75	49.97	49.42	49.75	24983997
2008-05-14	50.25	50.49	49.89	50.05	27883251
2008-05-15	50.28	51.08	50.13	51.05	41979504
2008-05-16	51.32	51.73	51.13	51.73	30126960
2008-05-19	51.72	52.49	51.60	51.77	45426918
2008-05-20	50.98	51.00	50.52	50.81	44971215
2008-05-21	51.03	51.39	50.12	50.30	47546625
2008-05-22	50.56	50.64	50.11	50.44	26301393
2008-05-23	50.01	50.12	49.35	49.56	31783983
2008-05-27	49.41	49.61	48.98	49.56	35205498
2008-05-28	49.64	50.15	49.18	50.15	31076358
2008-05-29	50.20	50.83	49.98	50.26	36030132
2008-05-30	50.56	50.84	50.37	50.43	29933139
2008-06-02	50.39	50.39	49.52	49.83	39888399
2008-06-03	49.85	49.93	48.74	48.93	44794887
2008-06-04	48.66	49.11	48.42	48.42	46607085
2008-06-05	48.67	50.05	48.78	49.97	36880857
2008-06-06	49.35	49.45	48.24	48.33	48717492
2008-06-09	48.40	48.60	47.53	48.11	49329132
2008-06-10	47.39	47.42	46.91	47.00	67029504
2008-06-11	47.17	47.29	46.27	46.30	72145596
2008-06-12	46.65	47.25	46.36	46.57	59169615
2008-06-13	46.60	47.23	46.35	47.07	42620793
2008-06-16	47.03	47.41	46.92	47.23	34440927
2008-06-17	47.73	47.86	47.40	47.43	38011866
2008-06-18	47.36	47.56	46.73	47.20	48612078
2008-06-19	46.98	47.43	46.81	47.28	52999233
2008-06-20	46.51	46.62	45.64	45.73	94397274
2008-06-23	45.92	46.07	45.67	45.87	50194179
2008-06-24	45.62	46.18	45.24	45.66	55306674
2008-06-25	45.45	46.43	45.45	46.05	64861050
2008-06-26	45.30	45.42	44.43	44.47	69865107
2008-06-27	44.68	45.12	44.43	44.90	54491196
2008-06-30	45.22	45.39	44.96	45.24	52758405
2008-07-01	44.22	44.61	43.61	44.43	88605513
2008-07-02	44.64	44.77	43.06	43.17	77359482
2008-07-03	43.60	43.60	42.64	43.04	51494790
2008-07-07	43.40	43.85	42.50	42.89	84795192
2008-07-08	42.82	43.45	42.26	43.42	91546596
2008-07-09	43.60	43.95	42.43	42.54	89474277
2008-07-10	43.06	43.52	42.60	43.31	82660047
2008-07-11	42.97	43.65	42.58	43.02	74596920
2008-07-14	43.62	43.85	41.73	42.97	48638172
2008-07-15	42.31	43.01	41.52	42.25	108376401
2008-07-16	42.25	43.58	42.02	43.47	72721806
2008-07-17	43.71	44.07	43.36	43.67	88662600
2008-07-18	43.31	43.68	43.14	43.30	50926797
2008-07-21	43.56	43.97	43.49	43.83	42357594
2008-07-22	43.29	43.87	43.01	43.86	47996610
2008-07-23	44.08	44.35	43.77	43.92	47455983
2008-07-24	43.66	44.00	41.58	42.30	33791140
2008-07-25	42.65	42.75	42.24	42.59	26549392
2008-07-28	42.64	42.74	41.75	41.87	22918285
2008-07-29	41.99	44.19	41.76	44.19	28970862
2008-07-30	43.47	44.40	42.02	43.73	38187536
2008-07-31	42.84	43.69	42.65	42.75	65915940
2008-08-01	43.20	43.20	42.16	42.46	36367741
2008-08-04	41.95	42.08	40.96	41.16	55599462
2008-08-05	41.20	41.79	41.01	41.69	42552576
2008-08-06	41.60	42.52	41.55	42.52	34367659
2008-08-07	41.72	41.80	40.94	41.06	38381159
2008-08-08	40.57	41.29	40.41	41.16	51194096
2008-08-11	40.91	41.14	40.58	40.73	43444693
2008-08-12	40.42	40.71	39.99	40.39	39537773
2008-08-13	40.04	40.52	39.64	40.38	52150566
2008-08-14	40.36	41.07	40.35	40.91	34218578
2008-08-15	40.74	40.95	40.20	40.27	37679217
2008-08-18	40.45	40.50	39.26	39.59	34649650
2008-08-19	39.13	39.39	38.73	39.26	58502150
2008-08-20	39.79	40.29	39.66	40.26	39617065
2008-08-21	39.74	40.44	39.67	40.20	26882442
2008-08-22	40.44	40.46	39.67	40.17	19299633
2008-08-25	40.04	40.10	39.31	39.34	30942726
2008-08-26	39.46	39.66	39.20	39.41	25503160
2008-08-27	39.74	40.35	39.63	40.25	31425685
2008-08-28	40.33	40.61	40.23	40.53	29213682
2008-08-29	40.45	40.48	39.85	40.05	26262299
2008-09-02	39.37	39.71	38.76	38.84	45490311
2008-09-03	38.76	38.76	37.91	38.20	58413559
2008-09-04	37.77	37.91	36.40	36.44	70460853
2008-09-05	36.41	37.03	35.95	36.96	58893502
2008-09-08	38.58	38.75	36.87	37.42	64827331
2008-09-09	36.70	36.88	34.75	35.32	71020699
2008-09-10	35.93	36.21	35.23	35.89	74811980
2008-09-11	34.67	35.45	34.35	35.36	103652791
2008-09-12	35.25	36.99	35.04	36.54	83241995
2008-09-15	34.35	35.26	33.55	33.67	108169898
2008-09-16	32.19	34.25	31.95	33.96	115788296
2008-09-17	32.88	33.24	31.38	31.55	153448630
2008-09-18	32.70	34.80	31.21	34.21	155278250
2008-09-19	38.77	39.75	36.05	38.47	157949950
2008-09-22	37.75	37.75	35.88	35.96	112364837
2008-09-23	35.63	36.31	34.38	34.84	75597096
2008-09-24	35.45	35.74	34.78	35.24	64728756
2008-09-25	35.72	37.50	35.50	37.05	98211007
2008-09-26	35.10	36.07	34.00	35.79	56618980
2008-09-29	34.13	34.33	30.88	31.61	126723226
2008-09-30	33.23	34.53	32.75	34.17	77584582
2008-10-01	33.81	34.58	33.10	34.58	69639879
2008-10-02	33.27	33.28	31.46	31.55	81035381
2008-10-03	31.93	33.08	30.65	30.72	83974982
2008-10-06	28.48	28.88	26.51	28.41	155815040
2008-10-07	28.87	29.11	26.20	26.20	115117133
2008-10-08	25.60	27.38	25.15	26.20	133619838
2008-10-09	26.89	27.30	24.16	24.27	129264432
2008-10-10	23.17	25.99	22.24	24.55	181839660
2008-10-13	26.75	30.37	26.18	30.14	177218440
2008-10-14	30.10	31.25	27.81	28.64	154344570
2008-10-15	26.85	26.95	23.91	24.01	153735410
2008-10-16	24.60	25.19	22.55	25.19	182103710
2008-10-17	23.90	25.90	23.58	24.40	121812690
2008-10-20	25.16	26.21	24.79	26.11	84463866
2008-10-21	25.00	25.35	24.03	24.03	86398786
2008-10-22	22.95	23.11	21.14	21.50	157052380
2008-10-23	21.40	22.53	20.66	22.10	153278130
2008-10-24	19.38	20.81	19.19	19.82	170200360
2008-10-27	19.31	20.44	19.16	19.30	142887030
2008-10-28	20.64	24.24	20.10	23.34	219284970
2008-10-29	22.22	24.01	21.77	22.60	159876910
2008-10-30	24.50	25.75	24.37	25.65	186225830
2008-10-31	25.02	25.95	24.75	25.43	162086900
2008-11-03	25.64	25.76	25.09	25.20	90110047
2008-11-04	26.42	27.63	26.15	27.50	138803950
2008-11-05	26.15	26.38	23.80	24.00	153171370
2008-11-06	23.94	24.18	22.33	22.79	158032720
2008-11-07	23.85	24.68	23.41	24.64	152082140
2008-11-10	25.71	25.71	24.18	24.87	96125017
2008-11-11	24.03	24.28	22.91	23.32	128590208
2008-11-12	22.82	22.84	21.34	21.59	182274830
2008-11-13	21.96	24.73	20.89	24.58	241242390
2008-11-14	23.20	23.66	22.15	22.22	180106710
2008-11-17	22.04	22.79	21.69	21.85	118846233
2008-11-18	21.57	21.97	20.68	21.53	111382882
2008-11-19	21.13	21.36	19.61	19.67	155996220
2008-11-20	19.49	20.07	18.22	18.26	244593250
2008-11-21	20.04	20.99	18.98	20.89	248688120
2008-11-24	20.80	22.65	20.78	22.16	188104020
2008-11-25	22.55	22.60	21.24	21.74	133691997
2008-11-26	21.61	23.44	21.57	23.40	120738604
2008-11-28	22.84	23.08	22.73	22.95	36654566
2008-12-01	22.15	22.20	20.69	20.74	138664790
2008-12-02	21.64	22.13	21.14	22.05	112480876
2008-12-03	21.26	22.37	21.15	22.23	93150391
2008-12-04	21.62	22.20	21.02	21.28	117523397
2008-12-05	21.13	22.55	20.88	22.54	96683658
2008-12-08	23.42	24.21	23.38	23.98	122277327
2008-12-09	23.67	24.29	23.28	23.65	103924374
2008-12-10	24.37	25.12	24.33	25.06	100969420
2008-12-11	24.85	25.58	24.33	24.42	112768664
2008-12-12	23.87	24.97	23.70	24.76	98495822
2008-12-15	24.87	24.91	24.12	24.43	67469763
2008-12-16	24.81	26.46	24.70	26.38	146609420
2008-12-17	25.71	26.33	25.62	25.92	98931339
2008-12-18	26.08	26.17	25.22	25.35	92867854
2008-12-19	25.69	26.00	25.19	25.44	56423396
2008-12-22	25.25	25.32	24.18	24.23	73538425
2008-12-23	24.18	24.33	23.80	23.95	70302431
2008-12-24	24.15	24.30	23.67	24.12	29364349
2008-12-26	24.15	24.22	23.73	24.04	24741148
2008-12-29	24.34	24.40	23.79	24.00	36271781
2008-12-30	24.21	24.71	24.16	24.64	50083844
2008-12-31	24.45	25.07	24.33	24.97	44816127
2009-01-02	25.20	26.37	25.13	26.16	69504812
2009-01-05	26.00	26.76	25.94	26.50	64790022
2009-01-06	26.89	27.28	26.70	27.10	67980552
2009-01-07	26.34	26.36	25.44	25.54	83200771
2009-01-08	25.09	25.49	24.90	25.43	56783857
2009-01-09	25.24	25.34	24.63	24.88	103509112
2009-01-12	24.60	24.62	23.66	23.83	65283448
2009-01-13	23.69	24.23	23.57	23.90	55003100
2009-01-14	23.37	23.38	22.53	22.74	103438612
2009-01-15	22.76	23.28	21.92	23.00	113911856
2009-01-16	23.66	23.68	22.53	23.25	79520707
2009-01-20	22.53	22.60	21.49	21.52	126067089
2009-01-21	22.09	22.80	21.54	22.69	103794249
2009-01-22	21.94	22.36	21.46	21.94	83312070
2009-01-23	21.13	22.43	21.09	22.22	77371009
2009-01-26	22.45	23.08	22.21	22.48	67314554
2009-01-27	22.75	23.06	22.55	22.88	72898625
2009-01-28	23.60	24.18	23.48	24.04	93810207
2009-01-29	23.27	23.36	22.81	22.82	59938524
2009-01-30	23.08	23.32	22.47	22.65	99451425
2009-02-02	22.20	22.62	22.10	22.42	47755000
2009-02-03	22.65	23.16	22.39	23.09	53165659
2009-02-04	23.32	23.79	23.06	23.26	65515120
2009-02-05	23.11	24.02	22.89	23.75	95946696
2009-02-06	24.11	25.04	24.02	24.94	79129097
2009-02-09	24.90	25.11	24.60	24.81	53789198
2009-02-10	24.62	24.85	23.31	23.31	92940667
2009-02-11	23.90	24.17	23.43	24.01	66603124
2009-02-12	23.27	23.91	23.06	23.86	69737243
2009-02-13	23.96	24.14	23.66	23.98	58075047
2009-02-17	22.59	22.71	22.08	22.45	115593669
2009-02-18	22.47	22.70	21.88	22.29	83949044
2009-02-19	22.76	22.78	22.03	22.08	59604308
2009-02-20	21.40	21.95	21.20	21.52	102871332
2009-02-23	22.13	22.18	20.95	20.99	103473172
2009-02-24	21.19	22.20	21.05	22.14	99572276
2009-02-25	21.98	22.22	21.40	21.76	81190253
2009-02-26	22.04	22.30	21.54	21.57	57001536
2009-02-27	21.01	21.95	21.00	21.23	74844414
2009-03-02	20.62	20.76	19.86	19.94	97425966
2009-03-03	20.45	20.61	19.89	20.22	85418047
2009-03-04	21.25	21.95	21.06	21.64	102894621
2009-03-05	20.89	21.21	20.63	20.75	101631001
2009-03-06	21.18	21.46	20.55	21.10	76629665
2009-03-09	20.82	21.32	20.63	20.69	67052405
2009-03-10	21.58	22.39	21.51	22.37	92650966
2009-03-11	22.54	22.70	22.03	22.37	73894434
2009-03-12	22.28	23.28	22.19	23.23	77711405
2009-03-13	23.41	23.49	22.87	23.36	67993606
2009-03-16	23.73	24.00	23.35	23.38	58546236
2009-03-17	23.32	23.89	23.15	23.89	61653785
2009-03-18	23.64	24.51	23.28	24.39	80664565
2009-03-19	24.67	24.74	24.12	24.23	95862800
2009-03-20	24.16	24.36	23.82	23.90	68480215
2009-03-23	24.96	26.15	24.91	26.11	135861020
2009-03-24	25.43	25.80	25.22	25.30	101955637
2009-03-25	25.53	26.13	25.17	25.68	111156997
2009-03-26	26.26	26.48	25.98	26.38	76716978
2009-03-27	25.81	25.84	25.43	25.60	98453154
2009-03-30	24.53	24.54	24.07	24.28	78970566
2009-03-31	24.97	25.20	24.67	24.81	83243827
2009-04-01	24.80	25.71	24.72	25.63	62564147
2009-04-02	26.59	27.41	26.56	27.02	106963380
2009-04-03	26.84	27.42	26.74	27.35	75873428
2009-04-06	27.06	27.11	26.56	27.01	71267923
2009-04-07	26.54	26.72	26.34	26.39	45654369
2009-04-08	26.60	27.00	26.41	26.78	48555704
2009-04-09	27.68	27.97	27.63	27.95	90146712
2009-04-13	27.88	28.26	27.64	28.12	52646590
2009-04-14	27.95	28.22	27.61	27.67	59826060
2009-04-15	27.75	28.08	27.58	28.07	54943438
2009-04-16	28.22	28.50	27.87	28.31	81079510
2009-04-17	28.26	28.34	27.97	28.11	53672415
2009-04-20	27.39	27.40	26.71	26.74	81305661
2009-04-21	26.67	27.38	26.49	27.31	78959063
2009-04-22	26.90	27.60	26.85	27.08	49026938
2009-04-23	27.46	27.56	27.10	27.50	60315491
2009-04-24	27.93	28.17	27.76	28.02	55511477
2009-04-27	27.20	27.50	26.91	27.08	63329516
2009-04-28	26.52	27.24	26.50	26.99	47904307
2009-04-29	27.74	28.66	27.65	28.41	74378962
2009-04-30	28.95	29.03	28.43	28.67	98172143
2009-05-01	28.71	29.31	28.58	29.09	57110321
2009-05-04	29.95	32.05	29.85	31.10	98250374
2009-05-05	30.86	30.89	30.47	30.82	68791550
2009-05-06	31.27	31.60	30.89	31.35	73781295
2009-05-07	31.79	31.81	30.33	30.57	75759360
2009-05-08	31.28	31.69	30.93	31.59	75767641
2009-05-11	31.00	31.16	30.65	30.85	58826845
2009-05-12	31.35	31.42	30.67	31.07	49687011
2009-05-13	30.36	30.44	29.83	29.93	67085468
2009-05-14	29.81	30.55	29.78	30.36	44896471
2009-05-15	30.38	30.63	29.85	30.08	53304878
2009-05-18	31.09	31.86	31.00	31.75	74265553
2009-05-19	31.87	32.45	31.74	32.11	73776241
2009-05-20	32.49	32.91	32.09	32.21	77054898
2009-05-21	31.61	31.79	31.23	31.61	63183482
2009-05-22	31.69	32.08	31.58	31.75	44242406
2009-05-26	31.25	32.20	30.97	32.13	67058415
2009-05-27	32.49	32.63	31.74	31.76	98045691
2009-05-28	32.29	32.83	32.02	32.74	69978134
2009-05-29	33.27	33.41	32.88	33.24	70410525
2009-06-01	34.26	34.89	34.10	34.64	75200755
2009-06-02	34.23	34.46	33.96	34.14	100628506
2009-06-03	33.63	33.75	32.49	32.93	108757751
2009-06-04	33.18	33.65	30.78	33.54	71568087
2009-06-05	34.16	34.17	33.13	33.61	71692613
2009-06-08	32.88	33.37	32.60	33.09	64025639
2009-06-09	33.30	33.35	32.69	33.15	62174927
2009-06-10	33.91	33.95	33.10	33.57	60048137
2009-06-11	33.73	34.60	33.69	34.29	68831511
2009-06-12	33.82	33.87	33.40	33.74	55824445
2009-06-15	33.08	33.10	32.18	32.53	75790986
2009-06-16	32.70	32.88	31.92	32.04	71535855
2009-06-17	31.79	32.01	31.33	31.68	94095985
2009-06-18	31.55	31.88	31.35	31.59	62573275
2009-06-19	32.02	32.07	31.67	31.75	60688491
2009-06-22	31.31	31.39	30.58	30.60	80991814
2009-06-23	30.56	30.65	30.12	30.55	87109182
2009-06-24	31.36	31.69	31.00	31.22	80958535
2009-06-25	31.02	32.15	31.01	32.15	83274990
2009-06-26	32.16	32.48	32.06	32.32	64987873
2009-06-29	32.61	32.66	32.23	32.56	52786812
2009-06-30	32.53	32.67	32.00	32.23	92033509
2009-07-01	32.92	33.20	32.74	32.82	83474803
2009-07-02	32.26	32.28	31.87	31.92	59914219
2009-07-06	31.47	31.90	31.22	31.85	52120323
2009-07-07	31.80	31.87	31.08	31.10	68787034
2009-07-08	31.22	31.31	30.25	30.74	92051485
2009-07-09	31.39	31.55	31.06	31.29	64759200
2009-07-10	30.87	31.06	30.58	30.92	74323298
2009-07-13	30.73	31.30	30.30	31.14	70112043
2009-07-14	31.52	31.64	31.17	31.48	41729613
2009-07-15	32.42	33.21	32.37	33.17	91648019
2009-07-16	32.98	33.46	32.72	33.23	63990800
2009-07-17	33.33	33.65	33.14	33.57	56902456
2009-07-20	34.39	34.77	34.29	34.77	68490698
2009-07-21	34.95	34.97	34.13	34.67	68862859
2009-07-22	34.18	34.89	34.16	34.59	69406602
2009-07-23	34.84	35.78	34.77	35.57	79876776
2009-07-24	35.20	35.43	34.93	35.40	49253525
2009-07-27	35.55	35.75	35.19	35.71	42828208
2009-07-28	35.40	35.65	35.04	35.55	53861088
2009-07-29	35.11	35.13	34.53	34.75	53107587
2009-07-30	35.73	36.02	35.57	35.61	90263693
2009-07-31	35.84	36.05	35.52	35.78	119533753
2009-08-03	36.74	37.19	36.57	37.12	78103018
2009-08-04	36.55	36.99	36.48	36.78	53355825
2009-08-05	36.48	36.62	35.92	36.47	47802265
2009-08-06	36.66	36.71	35.79	36.17	53347691
2009-08-07	36.51	36.75	36.19	36.53	57771572
2009-08-10	36.22	36.33	35.81	36.12	61357057
2009-08-11	35.82	35.84	35.22	35.44	70127509
2009-08-12	35.31	36.00	35.29	35.76	64543219
2009-08-13	36.36	36.39	35.81	36.38	67566446
2009-08-14	36.33	36.37	35.55	35.72	52593591
2009-08-17	34.47	34.55	34.13	34.32	105003085
2009-08-18	34.77	35.09	34.67	35.07	67454850
2009-08-19	34.38	35.25	34.28	35.16	67895464
2009-08-20	35.26	35.84	35.18	35.77	71353070
2009-08-21	36.11	36.43	35.97	36.31	81207800
2009-08-24	36.71	36.91	36.33	36.47	58466975
2009-08-25	36.73	37.00	36.37	36.39	61418864
2009-08-26	36.21	36.38	35.99	36.28	57205941
2009-08-27	36.05	36.28	35.53	36.21	59720309
2009-08-28	36.42	36.48	35.82	36.02	51683502
2009-08-31	35.41	35.44	35.19	35.31	72352677
2009-09-01	35.40	35.87	34.61	34.64	95728637
2009-09-02	34.69	35.16	34.64	35.01	68405174
2009-09-03	35.52	35.74	35.19	35.71	53726385
2009-09-04	35.97	36.44	35.67	36.40	58978202
2009-09-08	37.03	37.21	36.97	37.15	59866322
2009-09-09	37.30	37.59	37.11	37.35	67098319
2009-09-10	37.37	37.87	35.53	37.84	58468826
2009-09-11	37.98	38.17	37.61	37.86	45286748
2009-09-14	37.31	37.80	37.26	37.72	36751367
2009-09-15	37.78	38.20	37.65	38.17	61604416
2009-09-16	38.73	42.00	38.53	39.13	80170407
2009-09-17	39.03	39.35	38.74	38.92	76626705
2009-09-18	39.11	39.15	38.84	39.03	66818962
2009-09-21	38.51	38.77	38.15	38.69	78144472
2009-09-22	39.21	39.36	38.95	39.28	46286618
2009-09-23	39.21	39.51	38.69	38.69	72559734
2009-09-24	38.83	38.90	37.70	37.93	93478522
2009-09-25	37.93	38.28	37.85	38.09	61307174
2009-09-28	38.19	38.83	38.12	38.58	52269011
2009-09-29	38.78	38.90	38.41	38.67	42195626
2009-09-30	38.97	39.32	38.40	38.91	147151150
2009-10-01	38.81	38.87	37.79	37.85	107070775
2009-10-02	37.38	37.98	37.30	37.86	73685126
2009-10-05	38.21	38.85	38.01	38.74	73829235
2009-10-06	39.14	39.78	39.06	39.38	80647868
2009-10-07	39.26	39.41	38.98	39.34	51404489
2009-10-08	39.68	39.96	39.41	39.82	62070217
2009-10-09	39.80	39.96	39.68	39.85	54137647
2009-10-12	40.12	40.38	39.99	40.18	38016670
2009-10-13	40.10	40.33	39.75	40.25	58377963
2009-10-14	41.08	41.55	40.95	41.55	96045801
2009-10-15	41.11	41.42	41.02	41.32	72497316
2009-10-16	40.69	40.92	40.35	40.75	72392840
2009-10-19	41.09	41.60	40.91	41.53	60428792
2009-10-20	41.31	41.32	40.57	40.98	84293539
2009-10-21	40.79	41.55	40.74	40.76	74519360
2009-10-22	40.70	41.24	40.30	41.10	71024999
2009-10-23	41.36	41.43	40.55	40.76	73931955
2009-10-26	41.10	41.43	40.16	40.25	79281812
2009-10-27	40.26	40.32	39.55	39.55	95899870
2009-10-28	39.14	39.14	37.65	37.74	169931130
2009-10-29	38.40	39.52	38.40	39.41	99432868
2009-10-30	39.07	39.10	37.32	37.57	222484080
2009-11-02	38.13	38.69	37.48	38.13	137965550
2009-11-03	37.44	38.32	37.40	38.19	71908597
2009-11-04	39.04	39.40	38.63	38.90	95723749
2009-11-05	39.18	39.71	38.99	39.70	75485698
2009-11-06	39.31	39.87	39.21	39.65	58870170
2009-11-09	40.37	41.16	40.36	41.11	106762881
2009-11-10	40.67	41.13	40.61	40.92	62719545
2009-11-11	41.49	41.63	40.98	41.27	69184315
2009-11-12	40.97	41.18	40.28	40.35	75714806
2009-11-13	40.61	41.17	40.43	41.04	70030898
2009-11-16	41.63	42.24	41.61	42.07	101093491
2009-11-17	41.65	41.92	41.37	41.92	49649425
2009-11-18	41.90	41.97	41.46	41.59	46361831
2009-11-19	41.14	41.14	40.45	40.82	119413339
2009-11-20	40.60	40.82	40.39	40.65	66354756
2009-11-23	41.55	41.86	41.32	41.50	62387005
2009-11-24	41.20	41.31	40.79	41.27	71683633
2009-11-25	41.48	41.79	41.24	41.75	56185104
2009-11-27	39.77	40.65	39.29	40.13	105896968
2009-11-30	40.46	40.62	40.07	40.52	102170772
2009-12-01	41.34	41.83	41.30	41.68	88990404
2009-12-02	41.72	42.16	41.68	41.85	64268598
2009-12-03	42.09	42.31	41.39	41.46	65365151
2009-12-04	42.27	42.52	41.30	41.84	108672378
2009-12-07	41.57	41.91	41.45	41.48	78380400
2009-12-08	41.07	41.09	40.60	40.71	76094960
2009-12-09	40.77	41.00	40.51	40.96	62356184
2009-12-10	41.17	41.35	40.92	41.20	43126043
2009-12-11	41.40	41.44	41.09	41.35	41519608
2009-12-14	41.55	41.70	41.38	41.63	54210720
2009-12-15	41.18	41.57	41.15	41.20	47036126
2009-12-16	41.51	41.84	41.30	41.44	45983813
2009-12-17	40.70	40.77	40.24	40.25	77317740
2009-12-18	40.39	40.50	40.00	40.36	61829896
2009-12-21	40.48	40.73	40.27	40.31	54924790
2009-12-22	40.15	40.39	40.09	40.39	61634317
2009-12-23	40.67	40.96	40.40	40.79	48972449
2009-12-24	41.13	41.23	41.00	41.20	19694771
2009-12-28	41.47	41.51	41.15	41.34	27344632
2009-12-29	41.42	41.44	41.12	41.18	31570494
2009-12-30	41.23	41.37	41.13	41.36	30589137
2009-12-31	41.63	41.76	41.39	41.50	36506582
2010-01-04	42.18	42.74	42.16	42.71	70764962
2010-01-05	42.91	43.17	42.76	43.02	50199062
2010-01-06	43.08	43.30	43.01	43.11	50670650
2010-01-07	42.85	42.98	42.62	42.86	41803892
2010-01-08	42.88	43.22	42.74	43.20	41121651
2010-01-11	43.45	43.47	42.90	43.11	42549247
2010-01-12	42.61	42.70	42.20	42.42	65902562
2010-01-13	42.59	42.70	42.15	42.55	48040175
2010-01-14	42.52	42.62	42.37	42.44	52894279
2010-01-15	42.32	42.38	41.83	41.95	76689365
2010-01-19	42.08	42.80	42.07	42.80	57600926
2010-01-20	42.11	42.11	41.43	41.77	78940180
2010-01-21	41.55	41.68	40.48	40.51	116104234
2010-01-22	40.22	40.35	39.53	39.61	108174421
2010-01-25	40.13	40.32	39.67	39.90	86171086
2010-01-26	39.13	39.60	35.81	39.07	89834876
2010-01-27	38.79	39.12	38.38	38.97	91626371
2010-01-28	39.32	39.48	38.36	38.70	98092248
2010-01-29	39.15	39.26	38.08	38.28	151728290
2010-02-01	38.64	39.35	38.61	39.31	81928035
2010-02-02	39.39	39.71	39.02	39.63	91743705
2010-02-03	39.64	39.82	39.27	39.40	64330364
2010-02-04	38.75	38.80	37.60	37.62	131791464
2010-02-05	37.29	37.40	36.18	37.20	165909270
2010-02-08	37.18	37.48	36.82	36.83	78752394
2010-02-09	37.73	38.37	37.43	38.03	133343653
2010-02-10	38.04	38.29	37.51	37.93	84650639
2010-02-11	38.19	38.97	37.87	38.93	90210763
2010-02-12	38.14	38.58	37.87	38.44	63053274
2010-02-16	39.02	39.46	38.75	39.43	73199288
2010-02-17	39.73	39.76	39.33	39.57	63633252
2010-02-18	39.26	39.86	39.20	39.72	61597563
2010-02-19	39.27	39.63	39.16	39.38	77266733
2010-02-22	39.62	39.64	39.30	39.43	56448644
2010-02-23	39.21	39.43	38.49	38.52	103220707
2010-02-24	38.78	39.07	38.55	38.89	73043869
2010-02-25	37.97	38.64	37.76	38.57	73642428
2010-02-26	38.61	39.04	38.37	38.96	65728331
2010-03-01	39.43	39.73	39.33	39.62	73147977
2010-03-02	40.02	40.30	39.85	40.07	66354853
2010-03-03	40.28	40.62	39.97	40.12	68780614
2010-03-04	40.15	40.20	39.66	39.91	61072768
2010-03-05	40.46	40.95	40.31	40.95	78181174
2010-03-08	41.04	41.19	40.92	40.98	56723927
2010-03-09	40.80	41.40	40.79	41.21	66759749
2010-03-10	41.30	41.67	41.21	41.50	73994497
2010-03-11	41.26	41.55	41.04	41.51	42420156
2010-03-12	41.70	41.71	41.25	41.37	48950084
2010-03-15	41.13	41.24	40.81	41.07	43560737
2010-03-16	41.21	41.62	41.05	41.60	58416956
2010-03-17	42.01	42.25	41.87	42.05	72018330
2010-03-18	41.97	42.03	41.53	41.73	73867814
2010-03-19	41.80	41.87	41.13	41.19	65993888
2010-03-22	40.77	41.38	40.67	41.34	57583388
2010-03-23	41.39	41.66	41.20	41.63	50537911
2010-03-24	41.19	41.36	41.01	41.01	65085361
2010-03-25	41.35	41.50	40.82	40.90	72397985
2010-03-26	41.24	41.39	40.75	41.10	69798783
2010-03-29	41.53	41.86	41.44	41.84	57964362
2010-03-30	41.94	42.12	41.72	42.00	50328209
2010-03-31	41.86	42.23	41.84	42.12	52859261
2010-04-01	42.74	43.22	42.74	43.22	96283366
2010-04-05	43.44	43.75	43.34	43.61	63637667
2010-04-06	43.44	43.84	43.41	43.74	42926840
2010-04-07	43.56	43.67	43.13	43.36	55642995
2010-04-08	43.07	43.56	42.86	43.51	52083134
2010-04-09	43.60	46.66	43.53	43.78	46650910
2010-04-12	43.45	43.67	43.43	43.43	43559723
2010-04-13	43.31	43.39	42.91	43.34	47073270
2010-04-14	43.79	44.02	43.59	43.98	42957929
2010-04-15	43.70	43.98	43.65	43.74	43464358
2010-04-16	43.25	43.32	42.27	42.46	142489970
2010-04-19	41.96	42.38	41.65	42.29	89439204
2010-04-20	42.67	42.86	42.45	42.79	63886138
2010-04-21	42.71	42.77	42.26	42.65	64145347
2010-04-22	42.27	42.87	41.99	42.83	72789816
2010-04-23	42.69	43.11	42.49	43.06	64726150
2010-04-26	43.33	43.40	42.99	43.06	46317449
2010-04-27	42.58	42.68	41.43	41.52	132888375
2010-04-28	42.01	42.06	41.29	41.87	68982573
2010-04-29	42.26	42.61	42.16	42.56	69913966
2010-04-30	42.54	42.69	42.01	42.05	77534331
2010-05-03	42.19	42.42	41.90	42.28	47652787
2010-05-04	41.38	41.41	40.23	40.34	159998780
2010-05-05	39.58	40.26	39.23	39.61	131996594
2010-05-06	39.31	39.76	36.58	37.99	225063100
2010-05-07	38.36	38.84	37.25	38.19	191271000
2010-05-10	40.63	41.03	40.39	40.94	187921290
2010-05-11	40.00	40.80	39.90	40.20	119869898
2010-05-12	40.54	40.77	40.40	40.70	73936777
2010-05-13	40.70	40.93	40.29	40.32	71630129
2010-05-14	40.03	40.06	39.10	39.49	113085240
2010-05-17	39.40	39.67	38.40	39.25	101715125
2010-05-18	39.64	39.79	38.30	38.43	113550282
2010-05-19	37.90	38.30	37.36	38.06	129639886
2010-05-20	36.61	37.06	36.00	36.17	174383460
2010-05-21	35.71	37.38	35.67	37.34	169454530
2010-05-24	37.37	37.63	36.90	36.95	90942164
2010-05-25	35.47	36.61	35.21	36.55	144259000
2010-05-26	36.93	37.52	36.44	36.53	128281886
2010-05-27	37.96	38.81	37.68	38.74	147183580
2010-05-28	38.52	38.59	37.92	38.10	113229346
2010-06-01	37.71	38.43	37.38	37.41	91072089
2010-06-02	37.83	38.74	37.63	38.71	103744995
2010-06-03	38.96	39.01	38.08	38.57	70471406
2010-06-04	37.74	38.12	37.09	37.20	108944950
2010-06-07	37.34	37.50	36.59	36.62	82133614
2010-06-08	37.03	37.51	36.58	37.46	108437920
2010-06-09	37.62	38.12	37.06	37.26	87949969
2010-06-10	38.04	38.61	37.98	38.56	92861758
2010-06-11	38.00	38.79	37.99	38.76	66499237
2010-06-14	39.24	39.50	38.67	38.77	83991906
2010-06-15	39.20	39.99	39.05	39.94	96497834
2010-06-16	39.51	40.12	39.45	39.94	63909813
2010-06-17	40.05	40.06	39.41	39.74	68660680
2010-06-18	39.91	40.13	39.69	39.92	64640320
2010-06-21	40.96	41.13	40.30	40.61	96723833
2010-06-22	40.53	40.73	39.73	39.83	100336536
2010-06-23	39.85	39.88	39.25	39.67	93969355
2010-06-24	39.49	39.49	38.82	38.97	82636182
2010-06-25	39.08	39.53	38.77	39.43	60658037
2010-06-28	39.40	39.50	39.03	39.16	36245173
2010-06-29	38.10	38.14	37.40	37.57	120424405
2010-06-30	37.76	38.10	37.22	37.32	84176677
2010-07-01	37.50	37.64	36.76	37.59	113346941
2010-07-02	37.70	37.96	37.43	37.75	63854732
2010-07-06	38.72	39.04	38.06	38.45	76516905
2010-07-07	38.40	39.31	38.36	39.30	68038023
2010-07-08	39.37	39.53	38.98	39.49	60958620
2010-07-09	39.52	40.01	39.46	39.98	43779175
2010-07-12	39.81	40.04	39.47	39.65	53211568
2010-07-13	39.99	40.24	39.89	40.11	52194768
2010-07-14	39.85	40.14	39.71	40.03	46617906
2010-07-15	39.85	39.93	39.35	39.84	66745406
2010-07-16	39.51	39.51	38.58	38.65	99497452
2010-07-19	39.02	39.25	38.75	39.16	46717779
2010-07-20	38.90	40.14	38.88	40.08	92259963
2010-07-21	40.25	40.28	39.48	39.67	66007355
2010-07-22	40.36	40.94	40.32	40.87	74054522
2010-07-23	40.76	41.19	40.49	41.15	65676191
2010-07-26	41.07	41.47	40.91	41.43	64847365
2010-07-27	41.66	41.71	41.15	41.36	63763659
2010-07-28	41.11	41.38	40.98	41.13	43131370
2010-07-29	41.56	41.65	40.89	41.20	49964683
2010-07-30	40.89	41.53	40.76	41.40	54277373
2010-08-02	42.18	42.59	42.07	42.48	69629483
2010-08-03	42.14	42.43	41.93	42.27	60210650
2010-08-04	42.28	42.43	42.00	42.33	55875810
2010-08-05	42.02	42.20	41.87	42.14	43650511
2010-08-06	41.86	42.19	41.60	42.08	65731843
2010-08-09	42.36	42.39	42.16	42.30	27051915
2010-08-10	41.56	41.99	41.42	41.72	68741243
2010-08-11	40.85	40.85	40.32	40.39	92786114
2010-08-12	40.01	40.58	39.97	40.46	43920665
2010-08-13	40.63	40.82	40.51	40.68	28674874
2010-08-16	40.66	41.10	40.56	41.06	34651917
2010-08-17	41.47	41.72	41.31	41.49	39415859
2010-08-18	41.40	41.67	41.20	41.46	38009423
2010-08-19	41.47	41.59	40.88	41.14	56729205
2010-08-20	40.99	41.05	40.69	41.02	54134848
2010-08-23	41.12	41.26	40.63	40.65	44772714
2010-08-24	40.17	40.33	39.81	40.13	80718494
2010-08-25	39.72	40.03	39.31	39.87	89915966
2010-08-26	40.08	40.25	39.56	39.62	59972921
2010-08-27	40.00	40.50	39.57	40.49	77006878
2010-08-30	40.24	40.42	39.81	39.82	48060664
2010-08-31	39.85	40.22	39.73	40.06	72406832
2010-09-01	40.79	41.49	40.76	41.47	83436789
2010-09-02	41.39	41.62	41.25	41.54	47355097
2010-09-03	42.04	42.17	41.81	42.03	48716894
2010-09-07	41.77	41.80	41.40	41.42	45214631
2010-09-08	41.73	42.04	41.66	41.87	40613468
2010-09-09	42.31	42.34	41.90	42.11	34925302
2010-09-10	42.12	42.34	42.07	42.26	33236851
2010-09-13	43.07	43.32	43.03	43.27	63310391
2010-09-14	43.15	43.53	42.98	43.25	65154035
2010-09-15	43.09	43.34	42.97	43.31	41108121
2010-09-16	42.97	43.17	42.93	43.09	36080596
2010-09-17	43.29	43.31	42.96	43.02	40118044
2010-09-20	43.33	43.75	43.19	43.70	53864468
2010-09-21	43.72	43.82	43.31	43.57	54263414
2010-09-22	43.65	43.91	43.48	43.60	45586799
2010-09-23	43.33	43.77	43.21	43.32	62060203
2010-09-24	43.85	44.15	43.85	44.12	57929728
2010-09-27	44.09	44.22	43.97	44.04	40319459
2010-09-28	44.10	44.44	43.74	44.36	50013422
2010-09-29	44.39	44.71	44.32	44.51	58311558
2010-09-30	44.83	44.99	44.45	44.77	60499164
2010-10-01	45.25	45.50	45.10	45.43	69689711
2010-10-04	45.40	45.51	45.08	45.29	49856512
2010-10-05	45.63	46.20	45.57	46.11	76615761
2010-10-06	46.10	46.23	46.00	46.09	50341083
2010-10-07	46.19	46.20	45.45	45.68	49224964
2010-10-08	45.65	46.30	45.55	46.23	54002863
2010-10-11	46.15	46.29	46.03	46.20	32414398
2010-10-12	45.79	46.11	45.53	46.01	63621471
2010-10-13	46.54	47.01	46.53	46.86	69189756
2010-10-14	46.82	46.99	46.54	46.78	50758592
2010-10-15	47.02	47.03	46.38	46.72	83974474
2010-10-18	46.36	46.80	46.29	46.74	51898268
2010-10-19	45.68	45.83	45.08	45.26	90104528
2010-10-20	45.64	46.28	45.60	45.98	62292180
2010-10-21	46.24	46.50	45.49	45.98	85422367
2010-10-22	46.17	46.21	45.88	46.03	42843523
2010-10-25	46.59	46.89	46.50	46.53	53950838
2010-10-26	46.23	46.56	46.09	46.49	36715589
2010-10-27	45.83	45.83	45.27	45.70	70443077
2010-10-28	46.12	46.16	45.75	45.99	45927355
2010-10-29	45.91	46.13	45.83	46.12	38057612
2010-11-01	46.59	46.87	46.38	46.63	47367048
2010-11-02	47.05	47.25	46.95	47.21	48355814
2010-11-03	47.32	47.53	46.74	47.50	94128467
2010-11-04	48.22	48.58	48.17	48.58	83569357
2010-11-05	48.33	48.60	48.29	48.49	53781568
2010-11-08	48.11	48.33	47.99	48.30	37107507
2010-11-09	48.53	48.62	47.52	47.68	55352370
2010-11-10	47.94	48.11	47.37	48.03	66304837
2010-11-11	47.56	47.60	47.30	47.56	48410327
2010-11-12	46.89	47.13	46.22	46.41	88811903
2010-11-15	46.64	46.88	46.36	46.39	48594524
2010-11-16	45.91	45.96	45.02	45.17	136590480
2010-11-17	45.32	45.64	45.23	45.40	80353875
2010-11-18	46.27	46.57	46.24	46.48	77990183
2010-11-19	46.26	46.55	45.98	46.51	48175119
2010-11-22	46.27	46.58	45.83	46.37	46794892
2010-11-23	45.15	45.24	44.80	44.90	86771254
2010-11-24	45.63	45.96	45.57	45.94	63287728
2010-11-26	45.02	45.25	44.80	44.80	60387077
2010-11-29	44.96	45.23	44.51	45.15	80430257
2010-11-30	44.62	45.15	44.53	44.78	78843050
2010-12-01	45.90	46.16	45.75	46.07	81892338
2010-12-02	46.21	46.98	46.19	46.97	72597431
2010-12-03	46.57	47.21	46.57	47.14	44690470
2010-12-06	46.87	47.13	46.83	47.06	44990071
2010-12-07	47.59	47.61	46.83	46.84	64411593
2010-12-08	46.75	46.87	46.28	46.54	48924064
2010-12-09	46.72	46.76	46.25	46.39	63132732
2010-12-10	46.41	46.59	46.25	46.59	44844276
2010-12-13	46.87	47.12	46.74	46.89	49177742
2010-12-14	46.93	47.14	46.81	46.96	53612401
2010-12-15	46.69	46.76	46.15	46.20	69038606
2010-12-16	46.24	46.39	46.02	46.33	55441371
2010-12-17	46.21	46.42	46.13	46.41	43610665
2010-12-20	46.36	46.41	46.08	46.19	48887382
2010-12-21	46.33	46.66	46.32	46.50	59666276
2010-12-22	46.48	46.71	46.44	46.66	24942320
2010-12-23	46.50	46.63	46.44	46.61	27545291
2010-12-27	46.44	46.55	46.33	46.46	29293024
2010-12-28	46.55	46.58	46.40	46.50	30329950
2010-12-29	46.82	47.10	46.81	47.07	30892108
2010-12-30	47.33	47.39	47.17	47.31	28376002
2010-12-31	47.43	47.68	47.31	47.64	34328540
2011-01-03	48.03	48.31	48.03	48.10	40117707
2011-01-04	48.26	48.32	47.75	48.32	45176381
2011-01-05	47.90	48.30	47.88	48.20	47527008
2011-01-06	48.01	48.04	47.58	47.69	43978091
2011-01-07	47.51	47.62	46.93	47.25	57127784
2011-01-10	46.80	46.85	46.51	46.76	62557577
2011-01-11	47.27	47.39	47.07	47.26	53338603
2011-01-12	47.90	48.21	47.84	48.21	67254824
2011-01-13	48.10	48.11	47.67	47.79	53294526
2011-01-14	47.63	47.94	47.61	47.93	38686187
2011-01-18	47.85	47.96	47.75	47.86	30565744
2011-01-19	48.00	48.01	47.32	47.49	64944681
2011-01-20	47.13	47.14	46.53	46.97	75797914
2011-01-21	47.00	47.07	46.44	46.48	87318826
2011-01-24	46.48	46.85	46.41	46.84	61839216
2011-01-25	46.60	46.70	46.23	46.56	63560012
2011-01-26	47.00	47.15	46.82	46.97	66604427
2011-01-27	47.08	47.15	46.75	46.81	80518476
2011-01-28	46.61	46.62	45.25	45.33	185092190
2011-01-31	45.72	45.98	45.57	45.81	97696483
2011-02-01	46.21	46.98	46.16	46.92	105876611
2011-02-02	46.76	47.14	46.52	46.57	68885421
2011-02-03	46.66	46.76	46.26	46.51	56885574
2011-02-04	46.58	46.66	46.13	46.50	76698019
2011-02-07	46.40	46.76	46.35	46.56	60079725
2011-02-08	46.42	46.61	46.20	46.58	74244573
2011-02-09	45.94	46.04	45.31	45.51	105680817
2011-02-10	44.85	45.30	44.70	45.08	114355910
2011-02-11	44.79	45.69	44.78	45.63	126542033
2011-02-14	45.70	45.72	45.38	45.40	79054117
2011-02-15	45.43	45.65	45.31	45.49	57068727
2011-02-16	45.59	45.94	45.52	45.87	64667918
2011-02-17	45.73	46.08	45.68	46.03	55294888
2011-02-18	46.18	46.43	46.03	46.31	50411480
2011-02-22	45.33	45.67	44.69	44.83	107185179
2011-02-23	44.96	45.18	44.36	44.87	91844428
2011-02-24	44.85	45.06	44.56	44.98	71574085
2011-02-25	45.39	45.60	45.18	45.52	62720074
2011-02-28	45.70	45.94	45.52	45.80	54080917
2011-03-01	46.09	46.14	45.23	45.32	69733692
2011-03-02	45.44	46.02	45.44	45.94	60123845
2011-03-03	46.51	46.93	46.43	46.85	61312008
2011-03-04	46.91	47.15	46.47	46.90	66752198
2011-03-07	46.96	47.01	46.06	46.24	47800713
2011-03-08	46.65	47.13	46.30	46.86	63994950
2011-03-09	46.89	47.08	46.65	46.95	47015389
2011-03-10	46.05	46.12	45.51	45.56	91102844
2011-03-11	45.28	46.18	45.27	46.03	75137133
2011-03-14	45.85	46.32	45.71	46.30	59928855
2011-03-15	44.50	45.77	44.50	45.53	103061550
2011-03-16	45.52	46.18	44.25	44.60	106384750
2011-03-17	45.26	45.38	44.89	45.15	68596907
2011-03-18	45.64	45.69	45.21	45.23	81228307
2011-03-21	46.08	46.25	45.99	46.10	49432795
2011-03-22	46.22	46.28	46.03	46.24	38875307
2011-03-23	46.34	46.95	46.19	46.85	53491071
2011-03-24	47.08	47.45	46.87	47.39	53774072
2011-03-25	47.40	47.64	47.23	47.34	44694444
2011-03-28	47.29	47.41	47.07	47.10	36596308
2011-03-29	47.32	47.65	47.13	47.64	56965953
2011-03-30	48.07	48.40	48.01	48.25	70019201
2011-03-31	48.54	48.75	48.47	48.67	73143937
2011-04-01	49.24	49.56	49.00	49.45	82179486
2011-04-04	49.68	49.89	49.51	49.87	45865306
2011-04-05	49.65	50.03	49.54	49.77	69546611
2011-04-06	50.21	50.30	49.94	50.04	69304976
2011-04-07	50.07	50.30	49.70	49.99	48796575
2011-04-08	50.27	50.28	49.80	50.04	54655994
2011-04-11	49.91	49.98	49.35	49.45	52996533
2011-04-12	49.06	49.14	48.45	48.52	72884555
2011-04-13	49.36	49.45	48.67	48.92	53501298
2011-04-14	48.82	49.16	48.64	49.07	57134478
2011-04-15	49.06	49.15	48.76	49.14	54469373
2011-04-18	48.15	48.19	47.56	47.90	93614590
2011-04-19	48.29	48.61	48.25	48.59	50810050
2011-04-20	49.66	49.76	49.44	49.74	49915236
2011-04-21	50.04	50.19	49.79	50.18	30299656
2011-04-25	50.11	50.15	49.63	49.77	33474318
2011-04-26	49.92	50.23	49.66	50.20	39738278
2011-04-27	50.13	50.17	49.37	50.11	60936421
2011-04-28	49.66	49.77	49.39	49.70	45843135
2011-04-29	49.74	50.14	49.66	50.00	38282156
2011-05-02	50.24	50.43	49.84	50.01	50953229
2011-05-03	49.32	49.35	48.58	48.90	83702768
2011-05-04	48.70	48.74	47.87	48.09	82942060
2011-05-05	47.70	48.09	47.27	47.63	79820232
2011-05-06	48.37	48.86	47.88	48.25	92685122
2011-05-09	48.24	48.46	47.93	48.34	48372103
2011-05-10	48.47	48.91	48.43	48.91	55009059
2011-05-11	48.56	48.58	47.53	47.83	82972429
2011-05-12	47.44	48.06	47.15	47.97	71018733
2011-05-13	47.74	47.84	46.62	46.92	83201660
2011-05-16	46.76	47.42	46.68	46.85	72381073
2011-05-17	46.58	47.03	46.40	47.00	60097431
2011-05-18	47.31	47.84	47.12	47.76	49434833
2011-05-19	47.65	47.71	47.18	47.45	37847557
2011-05-20	47.34	47.38	46.82	47.07	60138130
2011-05-23	45.93	46.20	45.77	46.09	59794872
2011-05-24	46.51	46.69	46.36	46.55	46599707
2011-05-25	46.27	46.81	46.26	46.65	43400934
2011-05-26	46.83	47.28	46.75	47.25	47179808
2011-05-27	47.57	47.87	47.52	47.75	38849767
2011-05-31	48.57	48.60	48.15	48.53	58762276
2011-06-01	48.43	48.57	47.59	47.66	55373846
2011-06-02	47.99	48.20	47.61	48.11	38988283
2011-06-03	47.55	48.12	47.53	47.87	42955570
2011-06-06	47.82	47.82	47.04	47.10	51478181
2011-06-07	47.71	47.86	47.45	47.47	58092027
2011-06-08	47.30	47.43	46.99	47.13	63855940
2011-06-09	47.11	47.64	46.97	47.50	40819283
2011-06-10	46.97	46.97	46.38	46.47	61947046
2011-06-13	46.69	46.81	46.25	46.39	37673225
2011-06-14	47.02	47.27	46.97	47.09	46393668
2011-06-15	46.48	46.72	45.97	46.08	66901824
2011-06-16	45.79	46.14	45.37	45.73	66083485
2011-06-17	46.07	46.09	45.69	45.79	61268252
2011-06-20	45.57	45.79	45.47	45.72	40025336
2011-06-21	46.13	46.62	46.03	46.56	48523667
2011-06-22	45.76	46.08	45.59	45.64	40585214
2011-06-23	45.03	45.60	44.77	45.58	63562716
2011-06-24	45.88	45.90	45.41	45.50	44225805
2011-06-27	45.48	46.13	45.41	46.03	53454968
2011-06-28	46.07	46.67	45.94	46.66	45599048
2011-06-29	46.78	47.19	46.50	47.09	55290560
2011-06-30	47.34	47.62	47.20	47.60	46188395
2011-07-01	47.58	48.29	46.75	48.16	44635315
2011-07-05	48.28	48.32	47.98	48.14	51375591
2011-07-06	47.93	48.02	47.61	47.82	56127811
2011-07-07	48.37	48.63	48.28	48.48	49543025
2011-07-08	47.93	48.01	47.45	47.93	50270936
2011-07-11	47.10	47.18	46.52	46.59	58199208
2011-07-12	46.25	46.60	46.08	46.12	46967786
2011-07-13	46.54	47.27	46.43	46.87	59429810
2011-07-14	47.12	47.17	46.27	46.37	53279940
2011-07-15	46.82	46.84	46.36	46.66	35172595
2011-07-18	46.23	46.33	45.80	46.12	46490300
2011-07-19	46.50	46.84	46.36	46.79	37415176
2011-07-20	47.03	47.10	46.81	46.93	29604598
2011-07-21	47.17	47.77	47.03	47.68	45701402
2011-07-22	47.69	47.78	47.42	47.65	31952824
2011-07-25	47.34	47.74	47.24	47.55	32506009
2011-07-26	47.84	47.98	47.55	47.71	29118248
2011-07-27	47.54	47.54	46.75	46.87	54479444
2011-07-28	47.09	47.27	46.74	46.91	44734348
2011-07-29	46.55	47.25	46.42	47.11	48432238
2011-08-01	47.67	47.69	46.64	47.07	48470539
2011-08-02	46.68	46.76	45.59	45.62	73707313
2011-08-03	45.60	45.63	44.66	45.46	73967131
2011-08-04	44.24	44.36	42.79	42.86	139357630
2011-08-05	43.15	43.26	41.32	42.58	154378720
2011-08-08	40.73	41.25	38.71	39.03	175346730
2011-08-09	40.00	41.34	38.81	41.32	191409780
2011-08-10	40.06	40.54	39.12	39.13	122595381
2011-08-11	40.05	41.80	39.76	41.24	121155339
2011-08-12	41.32	41.56	40.83	41.27	64753458
2011-08-15	41.91	42.33	41.90	42.27	65967140
2011-08-16	41.78	42.17	41.34	41.87	61580505
2011-08-17	42.15	42.48	41.76	42.17	45132782
2011-08-18	40.63	44.05	39.64	40.18	106849832
2011-08-19	39.62	40.74	39.61	39.68	72408726
2011-08-22	40.34	40.51	39.51	39.64	51908904
2011-08-23	40.16	41.07	39.74	41.03	73247265
2011-08-24	40.39	40.87	39.98	40.63	48122571
2011-08-25	40.62	40.78	39.62	39.84	57129235
2011-08-26	39.88	40.54	39.23	40.52	74397130
2011-08-29	41.28	41.84	41.25	41.83	46761452
2011-08-30	41.59	42.15	41.37	41.89	51886620
2011-08-31	42.65	42.93	42.41	42.75	74774969
2011-09-01	42.87	43.27	42.50	42.52	76396054
2011-09-02	41.86	42.07	41.35	41.56	69256669
2011-09-06	40.19	41.16	40.17	41.13	66073929
2011-09-07	41.83	42.38	41.60	42.35	49845544
2011-09-08	41.62	42.11	41.30	41.41	59112250
2011-09-09	40.77	41.83	39.85	40.01	76809030
2011-09-12	39.27	39.97	38.98	39.93	69393616
2011-09-13	39.73	40.04	39.40	40.00	68096599
2011-09-14	39.71	40.22	38.89	39.88	82237386
2011-09-15	40.39	40.47	39.80	40.46	62837036
2011-09-16	40.65	40.82	40.15	40.53	46199238
2011-09-19	39.10	39.53	38.92	39.33	67933275
2011-09-20	39.48	39.76	39.02	39.04	53481183
2011-09-21	38.81	39.05	37.56	37.59	105523571
2011-09-22	35.81	36.10	34.71	34.95	159912690
2011-09-23	35.39	35.93	35.13	35.88	102755728
2011-09-26	35.57	36.47	35.09	36.42	94318734
2011-09-27	37.61	38.24	37.39	37.58	112513888
2011-09-28	37.40	37.66	36.41	36.45	80064717
2011-09-29	37.42	37.55	36.39	36.95	74702637
2011-09-30	36.01	36.36	35.03	35.10	102876541
2011-10-03	35.07	35.59	34.29	34.36	107062353
2011-10-04	33.93	34.94	33.42	34.89	111591356
2011-10-05	34.76	35.75	34.49	35.70	81021961
2011-10-06	35.78	36.91	35.62	36.88	140583370
2011-10-07	37.10	37.24	36.20	36.44	76505356
2011-10-10	37.46	38.13	37.43	38.07	69650397
2011-10-11	37.58	38.28	37.50	38.09	72091054
2011-10-12	38.89	39.72	38.87	39.16	101800227
2011-10-13	38.84	39.01	38.29	38.81	57089421
2011-10-14	39.40	39.61	39.16	39.59	72968226
2011-10-17	39.17	39.26	38.21	38.25	63742992
2011-10-18	38.32	39.46	37.73	39.27	85368149
2011-10-19	39.02	39.21	38.47	38.52	52366221
2011-10-20	38.21	38.22	37.13	37.78	83655479
2011-10-21	38.39	38.90	38.37	38.86	69673224
2011-10-24	39.34	40.50	39.30	40.38	87943283
2011-10-25	39.90	40.02	39.43	39.58	76780282
2011-10-26	40.39	40.51	39.52	40.31	62943221
2011-10-27	42.09	43.22	41.73	42.82	156303140
2011-10-28	42.02	42.66	41.94	42.40	59845373
2011-10-31	41.60	41.68	40.76	40.82	69669185
2011-11-01	39.29	40.31	39.14	39.82	91618306
2011-11-02	40.94	41.14	40.42	41.04	64639974
2011-11-03	41.29	41.63	40.67	41.46	58914824
2011-11-04	41.11	41.26	40.55	41.19	50084831
2011-11-07	41.13	41.63	40.97	41.54	44450604
2011-11-08	41.61	42.08	41.10	42.03	70278889
2011-11-09	40.40	40.57	39.48	39.57	111328264
2011-11-10	40.19	40.30	39.55	39.83	48435948
2011-11-11	40.37	40.90	40.37	40.79	48885435
2011-11-14	40.50	40.60	40.00	40.23	47275011
2011-11-15	40.18	40.70	39.86	40.48	45852610
2011-11-16	39.75	40.17	39.39	39.39	64826068
2011-11-17	39.60	39.70	38.18	38.39	102958315
2011-11-18	38.95	38.96	38.32	38.54	51241138
2011-11-21	37.51	37.66	36.88	37.30	59898902
2011-11-22	37.45	37.66	36.99	37.43	46356635
2011-11-23	36.79	36.82	36.22	36.22	65701687
2011-11-25	36.23	36.73	36.10	36.10	30076230
2011-11-28	37.73	37.86	37.46	37.83	79397659
2011-11-29	37.72	38.22	37.62	37.66	52657177
2011-11-30	39.50	40.07	39.30	40.01	92376007
2011-12-01	40.03	40.35	39.81	39.89	46229173
2011-12-02	40.39	40.43	39.75	39.77	47176406
2011-12-05	40.50	40.59	40.12	40.42	59553304
2011-12-06	39.86	40.17	39.59	39.87	43432705
2011-12-07	39.77	40.16	39.51	40.03	73277199
2011-12-08	39.43	39.56	38.48	38.59	86320399
2011-12-09	38.71	39.48	38.70	39.37	51866760
2011-12-12	38.24	38.29	37.66	37.89	82243270
2011-12-13	38.24	38.45	37.42	37.54	59290212
2011-12-14	37.40	37.60	36.98	37.00	66650871
2011-12-15	37.74	37.75	37.12	37.25	82106492
2011-12-16	37.62	37.84	37.37	37.52	64384733
2011-12-19	37.23	37.28	36.48	36.55	56109384
2011-12-20	37.16	37.80	37.13	37.73	71392646
2011-12-21	37.63	37.85	37.20	37.84	47572467
2011-12-22	37.89	38.37	37.88	38.34	58645713
2011-12-23	38.32	38.50	38.16	38.49	21521525
2011-12-27	38.18	38.30	38.04	38.12	26198530
2011-12-28	37.93	37.98	37.43	37.48	39326025
2011-12-29	37.67	37.96	37.63	37.91	32240476
2011-12-30	37.88	38.14	37.86	37.94	33434305
2012-01-03	38.98	39.27	38.89	39.10	72559330
2012-01-04	38.74	38.97	38.60	38.88	46225621
2012-01-05	38.64	38.83	38.33	38.71	54383344
2012-01-06	38.67	38.67	38.20	38.23	50333046
2012-01-09	38.58	38.70	38.37	38.62	45818417
2012-01-10	39.50	39.68	39.36	39.46	59619910
2012-01-11	39.23	39.51	39.12	39.49	47747921
2012-01-12	39.69	39.75	39.38	39.65	43329957
2012-01-13	39.36	39.38	38.94	39.29	57208138
2012-01-17	40.14	40.25	39.88	40.04	70478522
2012-01-18	40.25	41.07	40.15	41.05	72679711
2012-01-19	41.26	41.48	41.14	41.41	68479148
2012-01-20	41.31	41.49	41.12	41.38	43401381
2012-01-23	41.58	41.98	41.51	41.78	62224853
2012-01-24	41.40	41.84	41.23	41.84	39864793
2012-01-25	41.52	42.42	41.39	42.31	64939163
2012-01-26	42.61	42.76	41.98	42.14	68097871
2012-01-27	42.16	42.51	42.14	42.36	51984118
2012-01-30	41.51	41.89	41.35	41.75	43109826
2012-01-31	42.27	42.55	41.83	42.11	69525227
2012-02-01	42.75	43.25	42.67	43.05	82804242
2012-02-02	43.25	43.55	43.14	43.16	71522822
2012-02-03	43.73	43.94	43.48	43.88	72001272
2012-02-06	43.29	43.51	43.20	43.51	40208682
2012-02-07	43.31	43.68	43.04	43.60	47240315
2012-02-08	43.87	44.10	43.71	43.91	53168381
2012-02-09	43.97	44.00	43.61	43.89	44004414
2012-02-10	42.94	43.00	42.74	42.92	62255394
2012-02-13	43.63	43.67	43.29	43.62	47448778
2012-02-14	43.32	43.45	42.98	43.26	42653732
2012-02-15	43.78	43.79	43.28	43.38	51795385
2012-02-16	43.21	43.88	43.08	43.85	52445048
2012-02-17	44.01	44.10	43.78	43.93	50694369
2012-02-21	44.05	44.08	43.68	43.75	46318450
2012-02-22	43.81	43.90	43.66	43.83	40181783
2012-02-23	43.74	43.85	43.49	43.75	36443722
2012-02-24	43.96	44.26	43.93	44.19	37876994
2012-02-27	43.57	43.91	43.38	43.75	42999296
2012-02-28	44.03	44.37	43.92	44.36	40977645
2012-02-29	44.64	44.91	44.21	44.33	72110402
2012-03-01	44.48	44.87	44.42	44.75	51045600
2012-03-02	44.60	44.75	44.42	44.64	32352394
2012-03-05	44.23	44.24	43.68	43.87	50657377
2012-03-06	42.75	42.80	42.22	42.41	103961384
2012-03-07	42.75	42.95	42.55	42.91	45234172
2012-03-08	43.57	43.89	43.40	43.81	40674391
2012-03-09	43.81	44.04	43.69	43.79	36487673
2012-03-12	43.49	43.55	43.15	43.31	31492209
2012-03-13	43.74	44.53	43.62	44.49	61339029
2012-03-14	44.26	44.37	43.68	43.79	59777877
2012-03-15	44.03	44.18	43.76	44.14	35061474
2012-03-16	44.07	44.25	43.93	44.09	36520074
2012-03-19	43.71	44.10	43.65	43.92	30002545
2012-03-20	43.16	43.27	42.90	43.16	53828804
2012-03-21	43.18	43.34	42.94	43.24	49696802
2012-03-22	42.81	42.84	42.38	42.58	73056194
2012-03-23	42.63	42.95	42.42	42.90	31696015
2012-03-26	43.18	43.67	43.10	43.66	67483850
2012-03-27	43.65	43.70	43.38	43.42	35628386
2012-03-28	43.21	43.30	42.51	42.69	55594249
2012-03-29	42.22	42.68	41.91	42.64	53901098
2012-03-30	43.05	43.06	42.63	42.95	48515730
2012-04-02	42.90	43.73	42.79	43.55	62062889
2012-04-03	43.61	43.75	43.00	43.29	58379333
2012-04-04	42.56	42.64	42.24	42.51	49772899
2012-04-05	42.52	43.85	42.50	42.74	45579532
2012-04-09	42.09	42.31	41.97	42.11	42343170
2012-04-10	41.97	42.09	41.17	41.30	81354057
2012-04-11	41.88	42.00	41.64	41.74	45581359
2012-04-12	41.95	42.82	41.94	42.81	64008718
2012-04-13	42.58	42.70	42.05	42.16	64221088
2012-04-16	42.46	42.51	41.76	41.95	62839858
2012-04-17	42.17	42.53	41.98	42.43	51806548
2012-04-18	42.06	42.35	41.99	42.23	40456357
2012-04-19	42.15	42.48	41.82	42.05	42080919
2012-04-20	42.31	42.55	42.26	42.33	43456809
2012-04-23	41.57	41.61	41.07	41.52	63094133
2012-04-24	41.63	41.88	41.53	41.61	50571917
2012-04-25	41.95	42.01	41.73	41.99	45740356
2012-04-26	41.84	42.31	41.80	42.25	35723285
2012-04-27	42.28	42.40	42.05	42.31	40038068
2012-04-30	42.31	42.32	42.07	42.22	39795774
2012-05-01	42.25	42.88	42.14	42.50	37660548
2012-05-02	42.37	42.49	42.15	42.42	35379896
2012-05-03	42.44	42.47	41.91	42.10	45672483
2012-05-04	41.87	41.94	41.29	41.36	58481672
2012-05-07	41.29	41.57	41.24	41.51	44096261
2012-05-08	41.13	41.14	40.42	40.85	66821302
2012-05-09	40.11	40.60	39.87	40.32	86836649
2012-05-10	40.74	40.74	40.42	40.49	48343209
2012-05-11	40.01	40.52	39.93	39.97	56289922
2012-05-14	39.27	39.34	39.05	39.06	63050493
2012-05-15	39.09	39.23	38.57	38.72	61529086
2012-05-16	38.51	38.75	38.12	38.17	82694073
2012-05-17	38.15	38.23	37.61	37.65	74324866
2012-05-18	37.76	37.86	37.17	37.29	75162388
2012-05-21	37.50	38.24	37.46	38.18	62510033
2012-05-22	38.14	38.41	37.54	37.78	52848019
2012-05-23	37.39	37.55	36.69	37.52	72030282
2012-05-24	37.63	37.64	36.97	37.33	57707607
2012-05-25	37.18	37.37	37.05	37.15	47690727
2012-05-29	38.15	38.36	37.87	38.20	71175713
2012-05-30	37.47	37.66	37.30	37.54	80092458
2012-05-31	37.61	37.89	37.22	37.70	66536864
2012-06-01	36.93	37.12	36.64	36.69	79957507
2012-06-04	36.75	36.99	36.57	36.85	57107128
2012-06-05	36.86	37.05	36.65	36.95	58858384
2012-06-06	37.36	38.08	37.35	38.03	55300733
2012-06-07	38.84	38.92	38.13	38.26	49636180
2012-06-08	37.69	37.99	37.55	37.93	39734288
2012-06-11	38.27	38.31	37.35	37.39	51801803
2012-06-12	37.91	38.19	37.73	38.16	54033563
2012-06-13	38.10	38.46	37.93	38.02	43926825
2012-06-14	37.97	38.42	37.77	38.29	46465242
2012-06-15	38.47	39.00	38.38	38.99	63027448
2012-06-18	38.74	39.17	38.64	39.07	37552800
2012-06-19	39.40	39.95	39.34	39.70	50142509
2012-06-20	39.70	39.82	39.18	39.57	58815742
2012-06-21	38.83	38.88	37.62	37.67	58824700
2012-06-22	37.97	37.99	37.58	37.79	33163243
2012-06-25	37.23	37.24	36.88	37.09	44292618
2012-06-26	37.34	37.56	37.06	37.41	35913577
2012-06-27	37.64	37.78	37.52	37.65	28255629
2012-06-28	37.31	37.51	37.05	37.47	34184382
2012-06-29	38.65	39.19	38.59	39.14	78079935
2012-07-02	39.06	39.19	38.79	39.13	38509821
2012-07-03	39.50	39.92	39.38	39.91	36099684
2012-07-05	39.56	39.74	39.27	39.49	33517611
2012-07-06	38.90	38.99	38.61	38.77	49424132
2012-07-09	38.60	38.70	38.39	38.63	34530731
2012-07-10	38.99	39.02	38.06	38.20	48654981
2012-07-11	38.35	38.58	38.13	38.40	37130006
2012-07-12	37.67	37.99	37.45	37.76	45107615
2012-07-13	38.08	38.53	38.05	38.49	37182352
2012-07-16	38.27	38.49	38.08	38.40	26283957
2012-07-17	38.64	38.95	38.21	38.91	40019339
2012-07-18	38.35	38.91	38.33	38.81	47416932
2012-07-19	39.01	39.24	38.87	39.17	44703723
2012-07-20	38.69	38.79	38.45	38.59	43769249
2012-07-23	37.49	37.77	37.15	37.58	55598404
2012-07-24	37.76	37.77	37.18	37.42	46775527
2012-07-25	37.69	37.84	37.37	37.60	34494394
2012-07-26	38.19	38.51	38.03	38.45	50711186
2012-07-27	38.88	39.60	38.76	39.53	50862491
2012-07-30	39.26	39.51	39.21	39.30	41406944
2012-07-31	39.49	39.65	39.12	39.12	58788777
2012-08-01	39.54	40.45	39.14	39.19	49853019
2012-08-02	38.75	39.10	38.44	38.71	50866828
2012-08-03	39.53	40.02	39.48	39.93	60513140
2012-08-06	39.98	40.36	39.98	40.18	37181516
2012-08-07	40.24	40.58	40.23	40.29	43259905
2012-08-08	40.15	40.54	40.11	40.37	36570174
2012-08-09	40.51	40.78	40.47	40.54	34528224
2012-08-10	40.38	40.78	40.26	40.73	32247769
2012-08-13	40.47	40.59	40.14	40.37	40396792
2012-08-14	40.60	40.66	40.29	40.36	26732782
2012-08-15	40.25	40.40	40.17	40.30	18836338
2012-08-16	40.41	40.74	40.21	40.67	37695764
2012-08-17	40.49	40.52	40.24	40.47	46358227
2012-08-20	40.21	40.47	40.11	40.45	28711144
2012-08-21	40.67	40.84	40.27	40.39	27941812
2012-08-22	40.15	40.50	40.01	40.41	36551143
2012-08-23	40.31	40.37	39.92	40.04	39511997
2012-08-24	39.87	40.21	39.70	40.05	34421496
2012-08-27	39.85	39.89	39.61	39.64	23179594
2012-08-28	39.59	39.74	39.50	39.56	24377775
2012-08-29	39.60	39.62	39.24	39.37	31372505
2012-08-30	39.12	39.12	38.85	38.91	36609868
2012-08-31	39.20	39.46	38.95	39.26	41552310
2012-09-04	39.30	39.30	38.93	39.07	32627358
2012-09-05	38.90	38.97	38.68	38.86	33051057
2012-09-06	39.09	39.85	39.08	39.73	47868919
2012-09-07	40.26	40.66	40.21	40.64	59902194
2012-09-10	40.41	40.55	40.09	40.12	37361433
2012-09-11	40.35	40.72	40.32	40.60	32692167
2012-09-12	40.84	40.93	40.62	40.78	44014356
2012-09-13	40.61	42.01	40.52	41.88	95671540
2012-09-14	42.31	42.84	42.20	42.36	85090955
2012-09-17	42.16	42.24	41.81	41.91	47652779
2012-09-18	41.90	42.06	41.72	41.93	37259781
2012-09-19	41.94	42.00	41.77	41.93	39322729
2012-09-20	41.45	41.71	41.21	41.68	46217379
2012-09-21	42.03	42.05	41.73	41.78	49929508
2012-09-24	41.61	41.80	41.49	41.74	29070669
2012-09-25	41.81	41.87	41.11	41.12	49645198
2012-09-26	40.99	41.06	40.66	40.93	44747012
2012-09-27	41.43	41.72	41.24	41.58	40569682
2012-09-28	41.48	41.52	41.20	41.33	55360991
2012-10-01	41.69	42.10	41.63	41.74	40299692
2012-10-02	41.97	42.02	41.59	41.80	36829714
2012-10-03	41.81	41.83	41.45	41.52	41571230
2012-10-04	41.66	41.98	41.55	41.95	44450878
2012-10-05	42.16	42.33	41.80	41.95	53557594
2012-10-08	41.43	41.64	41.37	41.58	33006146
2012-10-09	41.53	41.56	41.10	41.27	44369687
2012-10-10	41.33	41.34	40.92	41.02	51701939
2012-10-11	41.47	41.62	41.38	41.40	41911714
2012-10-12	41.35	41.57	41.18	41.27	35969530
2012-10-15	41.38	41.62	41.21	41.51	35889585
2012-10-16	41.78	42.06	41.77	41.94	54306453
2012-10-17	42.06	42.36	41.92	42.27	58925480
2012-10-18	42.06	42.35	41.96	42.16	48732316
2012-10-19	41.89	41.90	41.38	41.50	49583236
2012-10-22	41.86	42.05	41.63	41.90	42518321
2012-10-23	41.24	41.24	40.82	41.04	58436859
2012-10-24	41.41	41.48	41.08	41.08	35062938
2012-10-25	41.67	41.74	41.10	41.50	41006226
2012-10-26	41.27	41.38	41.06	41.21	36208130
2012-10-31	41.33	41.42	41.02	41.15	58457470
2012-11-01	41.54	41.89	41.47	41.82	63484685
2012-11-02	42.05	42.05	41.48	41.60	53942366
2012-11-05	41.55	41.84	41.47	41.80	33477155
2012-11-06	41.91	42.26	41.89	42.13	48098900
2012-11-07	41.79	41.81	41.18	41.44	65258915
2012-11-08	41.41	41.67	40.87	40.92	73473584
2012-11-09	40.97	41.33	40.91	41.00	60594703
2012-11-12	41.17	41.31	41.07	41.16	43640447
2012-11-13	40.66	40.98	40.52	40.78	56929544
2012-11-14	40.84	40.88	40.06	40.16	65058648
2012-11-15	40.23	40.41	40.06	40.29	56282715
2012-11-16	40.25	40.44	39.92	40.41	55424896
2012-11-19	40.77	41.14	40.77	41.12	60801481
2012-11-20	40.79	41.04	40.68	41.04	49354628
2012-11-21	40.88	41.04	40.78	40.96	49864144
2012-11-23	41.45	41.68	41.42	41.63	38725313
2012-11-26	41.46	41.64	41.38	41.64	38361670
2012-11-27	41.59	41.65	41.27	41.28	39719312
2012-11-28	41.03	41.55	40.89	41.53	45433181
2012-11-29	41.74	41.95	41.58	41.82	60141916
2012-11-30	41.90	41.92	41.68	41.79	60627512
2012-12-03	42.05	42.05	41.77	41.77	47979648
2012-12-04	41.94	42.12	41.86	41.89	48560018
2012-12-05	42.32	42.58	42.20	42.34	60799261
2012-12-06	42.40	42.69	42.37	42.66	45177555
2012-12-07	42.74	42.82	42.58	42.79	33920351
2012-12-10	42.78	43.11	42.75	43.03	52020854
2012-12-11	43.07	43.32	43.03	43.25	55722451
2012-12-12	43.39	43.65	43.21	43.38	57451318
2012-12-13	43.35	43.47	43.06	43.19	55617845
2012-12-14	43.27	43.46	43.22	43.38	39422809
2012-12-17	43.28	43.51	43.23	43.50	55647533
2012-12-18	43.19	43.57	43.00	43.53	61648966
2012-12-19	43.58	43.73	43.48	43.51	50249029
2012-12-20	43.52	43.78	43.39	43.77	57106028
2012-12-21	43.03	43.30	42.97	43.27	66038699
2012-12-24	43.21	43.25	43.09	43.18	18908199
2012-12-26	43.50	43.58	43.29	43.31	25381905
2012-12-27	43.54	43.65	43.20	43.54	41600503
2012-12-28	43.52	43.85	43.49	43.70	42093249
2012-12-31	43.75	44.42	43.67	44.35	49353744
2013-01-02	44.91	45.33	44.78	45.23	101185745
2013-01-03	44.90	45.28	44.84	44.90	66219547
2013-01-04	44.69	45.01	44.60	44.99	51086902
2013-01-07	44.64	44.69	44.51	44.65	50598726
2013-01-08	44.40	44.45	44.09	44.25	48457856
2013-01-09	44.39	44.55	44.36	44.44	38511149
2013-01-10	44.71	44.92	44.53	44.83	44170800
2013-01-11	44.48	44.51	43.95	44.47	54702300
2013-01-14	44.65	44.72	44.44	44.66	63801901
2013-01-15	44.36	44.49	44.10	44.47	55409055
2013-01-16	44.13	44.45	44.11	44.43	32090096
2013-01-17	44.63	44.85	44.59	44.68	39873131
2013-01-18	44.69	44.80	44.54	44.78	51709508
2013-01-22	44.63	44.71	44.53	44.71	46493894
2013-01-23	44.50	44.54	44.33	44.47	32607813
2013-01-24	44.42	44.58	44.20	44.31	38920486
2013-01-25	44.22	44.30	43.92	44.16	52779434
2013-01-28	44.04	44.04	43.71	43.85	56862343
2013-01-29	44.10	44.45	43.87	44.34	46274852
2013-01-30	44.15	44.28	44.11	44.13	47812732
2013-01-31	44.18	44.27	44.05	44.20	51081600
2013-02-01	44.47	44.64	44.31	44.51	50348440
2013-02-04	44.17	44.21	43.79	43.91	48193553
2013-02-05	44.10	44.19	43.93	43.97	41440006
2013-02-06	43.76	43.92	43.62	43.92	56869230
2013-02-07	43.85	43.86	43.32	43.53	47884212
2013-02-08	43.66	43.92	43.65	43.85	36377904
2013-02-11	43.77	43.89	43.63	43.83	25663612
2013-02-12	43.83	44.13	43.68	43.95	40661260
2013-02-13	44.20	44.28	44.07	44.17	32068331
2013-02-14	44.00	44.21	43.94	44.15	28975188
2013-02-15	44.19	44.21	43.96	43.99	42285063
2013-02-19	44.03	44.22	44.03	44.08	55630385
2013-02-20	44.28	44.28	43.65	43.69	47496644
2013-02-21	43.34	43.36	42.88	43.09	78468486
2013-02-22	43.38	43.39	43.10	43.28	73001802
2013-02-25	43.63	43.67	42.59	42.69	81535627
2013-02-26	42.94	43.07	42.66	42.94	69633676
2013-02-27	42.95	43.46	42.92	43.41	45986520
2013-02-28	43.39	43.48	43.17	43.21	43961032
2013-03-01	43.07	43.35	42.90	43.31	52273176
2013-03-04	42.83	42.96	42.67	42.91	43730857
2013-03-05	43.34	43.64	43.31	43.42	49300754
2013-03-06	43.63	43.71	43.49	43.63	42439561
2013-03-07	43.64	43.80	43.58	43.75	44079182
2013-03-08	44.03	44.23	43.83	44.13	61846091
2013-03-11	43.93	43.94	43.76	43.89	44046753
2013-03-12	43.67	43.73	43.29	43.39	50934655
2013-03-13	43.31	43.32	42.95	42.98	80499922
2013-03-14	43.13	43.28	43.10	43.16	40119812
2013-03-15	42.92	42.97	42.73	42.77	61240350
2013-03-18	42.28	42.52	42.24	42.29	69343915
2013-03-19	42.32	42.34	41.72	41.99	81729332
2013-03-20	42.31	42.41	42.20	42.23	53647085
2013-03-21	42.02	42.09	41.75	41.80	50648006
2013-03-22	41.91	42.01	41.80	41.96	41763395
2013-03-25	42.24	42.30	41.75	41.92	46751224
2013-03-26	42.29	42.54	42.28	42.52	55547300
2013-03-27	42.25	42.69	42.13	42.68	42991791
2013-03-28	42.56	42.78	42.47	42.77	43219761
2013-04-01	42.72	42.74	42.23	42.31	48386578
2013-04-02	42.54	42.54	42.27	42.33	39392876
2013-04-03	42.27	42.34	41.74	41.83	66774580
2013-04-04	41.79	41.88	41.47	41.71	72966086
2013-04-05	40.99	41.76	40.92	41.61	93360867
2013-04-08	41.45	41.74	41.34	41.68	46406844
2013-04-09	41.74	42.36	41.63	42.09	77325245
2013-04-10	42.39	42.79	42.35	42.50	49605499
2013-04-11	42.56	42.64	42.39	42.53	46006301
2013-04-12	42.07	42.11	41.55	41.88	109321184
2013-04-15	41.51	41.52	40.82	40.86	69586055
2013-04-16	41.69	41.80	41.37	41.70	51188704
2013-04-17	41.35	41.35	40.76	41.04	87858493
2013-04-18	41.29	41.32	40.87	41.05	47811968
2013-04-19	41.61	41.73	41.47	41.64	50232317
2013-04-22	41.78	41.84	41.48	41.84	33583202
2013-04-23	41.76	42.13	41.69	42.04	64693520
2013-04-24	42.12	42.45	42.11	42.30	51542623
2013-04-25	42.52	42.83	42.44	42.67	41504133
2013-04-26	42.45	42.51	42.10	42.24	51739753
2013-04-29	42.62	42.83	42.44	42.68	43874718
2013-04-30	42.83	43.41	42.65	43.29	80948881
2013-05-01	43.22	43.24	42.68	42.82	64532778
2013-05-02	43.00	43.18	42.89	43.16	46990493
2013-05-03	43.41	43.77	43.36	43.52	57682883
2013-05-06	43.52	43.61	43.39	43.58	31402199
2013-05-07	43.75	43.97	43.63	43.89	38933210
2013-05-08	44.07	44.27	44.04	44.23	47973093
2013-05-09	44.15	44.19	43.69	43.91	40290442
2013-05-10	43.62	43.68	43.37	43.57	44867529
2013-05-13	43.31	43.34	43.13	43.17	51315268
2013-05-14	43.34	43.56	43.28	43.37	39461011
2013-05-15	43.27	43.45	43.16	43.39	54677454
2013-05-16	43.38	43.55	43.22	43.23	34833459
2013-05-17	43.33	43.48	43.25	43.42	37786087
2013-05-20	43.41	43.58	43.29	43.53	33027239
2013-05-21	43.45	43.65	43.16	43.44	39757737
2013-05-22	43.56	43.96	42.80	42.96	95248883
2013-05-23	42.28	42.68	42.06	42.64	84327435
2013-05-24	42.27	42.30	42.03	42.27	70236081
2013-05-28	42.78	42.87	42.46	42.50	51418172
2013-05-29	42.22	42.29	41.93	41.96	71461368
2013-05-30	41.90	42.24	41.87	41.96	57619383
2013-05-31	41.62	41.68	41.14	41.20	109498249
2013-06-03	41.40	41.95	41.11	41.81	103868163
2013-06-04	41.79	41.83	41.18	41.30	61790435
2013-06-05	41.21	41.28	40.53	40.56	88096406
2013-06-06	40.50	40.94	40.39	40.90	79390092
2013-06-07	40.67	40.97	40.43	40.69	83417188
2013-06-10	40.33	40.33	39.99	40.14	94653656
2013-06-11	39.32	39.67	39.19	39.38	91969999
2013-06-12	39.70	39.72	39.02	39.11	110464619
2013-06-13	39.09	39.95	39.03	39.94	109955787
2013-06-14	39.81	39.91	39.20	39.31	101834887
2013-06-17	39.75	39.93	39.43	39.67	59802740
2013-06-18	39.57	39.87	39.47	39.84	57236940
2013-06-19	39.54	39.72	38.54	38.61	106461155
2013-06-20	37.69	37.69	36.43	36.88	151379060
2013-06-21	37.41	37.64	36.78	37.41	122377444
2013-06-24	36.49	37.04	36.16	36.65	105818116
2013-06-25	37.28	37.47	36.88	37.43	81150121
2013-06-26	37.72	38.17	37.71	38.02	79737966
2013-06-27	37.98	38.34	37.97	38.28	95787754
2013-06-28	37.99	38.60	37.93	38.50	92251542
2013-07-01	38.68	38.88	38.47	38.62	64189696
2013-07-02	38.52	38.78	37.69	37.93	91595774
2013-07-03	37.40	37.91	37.36	37.58	51570780
2013-07-05	37.64	37.69	36.98	37.34	94284664
2013-07-08	37.34	37.68	37.28	37.39	63868850
2013-07-09	37.80	37.93	37.52	37.88	68931831
2013-07-10	37.70	37.95	37.48	37.52	72780803
2013-07-11	38.91	39.39	38.71	39.36	99049469
2013-07-12	38.92	39.01	38.75	38.94	48446396
2013-07-15	39.15	39.55	39.13	39.34	78941670
2013-07-16	39.44	39.54	39.15	39.50	59925765
2013-07-17	39.83	39.90	39.69	39.86	64776833
2013-07-18	39.61	39.73	39.33	39.39	63396758
2013-07-19	39.33	39.34	39.13	39.28	56381898
2013-07-22	39.38	39.74	39.23	39.67	60947845
2013-07-23	40.05	40.24	39.93	40.10	69873857
2013-07-24	40.10	40.11	39.45	39.69	73854089
2013-07-25	39.56	39.96	39.54	39.92	45387992
2013-07-26	39.70	39.88	39.40	39.83	37847657
2013-07-29	39.51	39.56	39.31	39.33	50233303
2013-07-30	39.51	39.54	39.16	39.24	38655405
2013-07-31	38.93	39.48	38.76	39.01	81128968
2013-08-01	39.43	39.86	39.35	39.72	81917133
2013-08-02	39.61	39.94	39.58	39.71	46528131
2013-08-05	39.58	39.59	39.30	39.46	41164766
2013-08-06	39.30	39.30	38.87	38.96	51418190
2013-08-07	38.59	38.76	38.51	38.54	54242291
2013-08-08	38.97	39.45	38.72	39.28	75526795
2013-08-09	39.29	39.59	39.28	39.36	56199572
2013-08-12	39.52	39.88	39.52	39.73	61381796
2013-08-13	39.98	40.09	39.77	39.97	61264053
2013-08-14	40.13	40.20	40.04	40.10	48288095
2013-08-15	39.59	39.72	39.22	39.64	59751838
2013-08-16	39.67	39.74	39.25	39.30	72808284
2013-08-19	38.99	39.03	38.54	38.56	53831581
2013-08-20	38.37	38.73	38.35	38.49	53697542
2013-08-21	38.03	38.08	37.51	37.59	108745734
2013-08-22	38.01	38.28	37.98	38.20	57470894
2013-08-23	38.50	38.72	38.27	38.65	57345171
2013-08-26	38.70	38.73	38.16	38.23	42255791
2013-08-27	37.60	37.67	37.27	37.36	89367071
2013-08-28	37.29	37.79	37.17	37.43	69410649
2013-08-29	37.87	38.16	37.64	37.73	63988710
2013-08-30	38.17	38.19	37.74	38.02	104219941
2013-09-03	38.57	38.71	38.17	38.26	62694813
2013-09-04	38.48	38.95	38.40	38.94	60083372
2013-09-05	38.97	39.50	38.92	39.40	59046564
2013-09-06	39.95	40.14	39.51	39.98	75420444
2013-09-09	40.38	41.11	40.35	41.04	116122163
2013-09-10	41.27	41.43	41.15	41.35	80657050
2013-09-11	41.18	41.50	41.10	41.37	73496499
2013-09-12	41.22	41.26	40.88	40.89	58466605
2013-09-13	40.96	41.21	40.87	41.16	44927100
2013-09-16	41.87	41.90	41.52	41.62	69757059
2013-09-17	41.63	41.70	41.45	41.53	47001319
2013-09-18	41.41	43.32	41.23	43.28	113379449
2013-09-19	43.13	43.17	42.78	43.04	100093133
2013-09-20	42.84	42.84	42.01	42.08	77281719
2013-09-23	42.14	42.38	42.07	42.23	61147738
2013-09-24	42.07	42.17	41.79	41.87	43439258
2013-09-25	41.87	41.90	41.50	41.55	56353657
2013-09-26	41.79	41.94	41.49	41.72	54419379
2013-09-27	41.39	41.47	41.11	41.24	69040728
2013-09-30	40.59	40.92	40.50	40.76	93884526
2013-10-01	41.04	41.59	41.01	41.57	62524743
2013-10-02	41.37	41.75	41.23	41.73	46986439
2013-10-03	41.93	42.02	41.27	41.57	51161748
2013-10-04	41.67	42.15	41.60	42.11	36780878
2013-10-07	41.56	41.93	41.52	41.75	51700465
2013-10-08	41.90	41.96	41.31	41.35	66220536
2013-10-09	41.64	41.84	41.31	41.66	67258758
2013-10-10	42.18	42.72	42.15	42.64	99094897
2013-10-11	42.46	42.88	42.39	42.83	42764163
2013-10-14	42.47	43.18	42.40	43.08	43319784
2013-10-15	42.89	43.03	42.55	42.66	54390532
2013-10-16	42.87	43.17	42.80	43.00	64756687
2013-10-17	42.96	43.31	42.89	43.27	58641328
2013-10-18	43.46	43.51	43.26	43.31	55660469
2013-10-21	43.34	43.41	43.15	43.24	44243743
2013-10-22	43.55	43.91	43.49	43.66	74995170
2013-10-23	42.93	42.98	42.62	42.64	69414897
2013-10-24	42.88	42.88	42.49	42.55	57466891
2013-10-25	42.58	42.83	42.47	42.75	45421813
2013-10-28	42.81	43.07	42.77	43.00	44569395
2013-10-29	43.15	43.22	43.09	43.14	32543697
2013-10-30	43.31	43.31	42.71	42.90	55443055
2013-10-31	43.00	43.01	42.44	42.46	68089033
2013-11-01	42.62	42.71	42.21	42.48	83621931
2013-11-04	42.56	42.76	42.55	42.74	35360707
2013-11-05	42.19	42.25	41.85	41.88	73296067
2013-11-06	42.19	42.24	41.98	42.01	61350146
2013-11-07	42.09	42.11	41.16	41.25	94552303
2013-11-08	41.01	41.18	40.75	41.16	79167698
2013-11-11	41.12	41.19	40.85	40.95	58497789
2013-11-12	40.96	41.01	40.44	40.73	81457940
2013-11-13	40.34	40.89	40.32	40.80	69898797
2013-11-14	40.83	41.47	40.72	41.46	87796860
2013-11-15	41.93	42.43	41.88	42.25	94071944
2013-11-18	42.80	43.09	42.62	42.63	80445082
2013-11-19	42.75	42.81	42.32	42.37	59573098
2013-11-20	42.41	42.47	41.72	41.79	62636106
2013-11-21	41.66	41.82	41.53	41.75	51404693
2013-11-22	41.78	42.10	41.70	42.05	49745289
2013-11-25	42.03	42.04	41.47	41.51	59686272
2013-11-26	41.50	41.78	41.38	41.65	37990862
2013-11-27	41.82	42.01	41.65	41.92	45419561
2013-11-29	42.24	42.46	42.16	42.35	41826562
2013-12-02	42.19	42.26	41.38	41.46	67975409
2013-12-03	41.31	41.62	41.03	41.32	108127146
2013-12-04	41.06	41.38	40.84	41.27	62378719
2013-12-05	41.15	41.41	41.01	41.03	56729446
2013-12-06	41.73	42.09	41.61	41.94	75512433
2013-12-09	42.06	42.24	41.96	42.00	56373752
2013-12-10	41.79	42.06	41.78	42.02	44351424
2013-12-11	41.71	41.71	41.04	41.09	74628374
2013-12-12	40.92	41.00	40.67	40.85	62076500
2013-12-13	40.98	41.05	40.78	40.95	62277358
2013-12-16	41.20	41.51	41.16	41.22	59551594
2013-12-17	41.17	41.17	40.83	40.86	53390909
2013-12-18	40.77	41.68	40.14	41.30	107990515
2013-12-19	40.58	40.70	40.22	40.54	70838155
2013-12-20	40.54	40.75	40.44	40.48	85815194
2013-12-23	40.81	40.97	40.70	40.78	56621738
2013-12-24	40.97	41.08	40.94	41.02	18409004
2013-12-26	40.85	40.91	40.65	40.67	24739826
2013-12-27	41.09	41.31	41.03	41.30	35691026
2013-12-30	41.36	41.54	41.31	41.48	39861703
2013-12-31	41.58	41.85	41.50	41.80	38839313
2014-01-02	41.00	41.01	40.15	40.19	138488360
2014-01-03	40.39	40.40	39.94	40.12	83579679
2014-01-06	39.96	39.96	39.73	39.74	55735007
2014-01-07	39.95	40.09	39.79	39.91	57341433
2014-01-08	39.97	40.01	39.66	39.78	63182542
2014-01-09	39.65	39.72	39.26	39.57	74405122
2014-01-10	39.80	40.42	39.79	40.27	110244164
2014-01-13	40.35	40.40	39.68	39.79	62209485
2014-01-14	40.01	40.34	39.83	40.22	75830664
2014-01-15	40.19	40.31	40.12	40.21	47361841
2014-01-16	40.16	40.26	39.90	39.99	56673870
2014-01-17	39.97	39.98	39.74	39.79	61288198
2014-01-21	40.00	40.05	39.56	39.73	46683021
2014-01-22	40.06	40.27	39.88	40.26	56188311
2014-01-23	39.77	39.77	38.99	39.27	109930307
2014-01-24	38.75	38.78	38.20	38.24	127153810
2014-01-27	38.29	38.37	37.77	38.09	118532287
2014-01-28	38.34	38.50	38.20	38.33	86568659
2014-01-29	37.83	38.20	37.59	37.78	142219090
2014-01-30	38.32	38.41	37.99	38.13	84660556
2014-01-31	37.68	38.27	37.58	38.19	102329496
2014-02-03	37.86	37.92	37.05	37.11	123117136
2014-02-04	37.72	38.09	37.62	37.86	138955430
2014-02-05	37.70	37.96	37.45	37.72	86064852
2014-02-06	37.99	38.57	37.99	38.51	99403083
2014-02-07	38.81	38.92	38.52	38.73	80356633
2014-02-10	38.56	38.59	38.13	38.30	68839448
2014-02-11	38.51	39.22	38.50	39.13	93164751
2014-02-12	39.39	39.58	39.02	39.14	68705651
2014-02-13	38.57	39.21	38.57	39.18	50414896
2014-02-14	39.45	39.87	39.38	39.66	69806333
2014-02-18	39.64	39.72	39.27	39.29	69542516
2014-02-19	39.14	39.46	38.93	39.02	101924704
2014-02-20	38.98	39.25	38.74	39.16	71686253
2014-02-21	39.37	39.59	39.28	39.43	66907628
2014-02-24	39.39	39.78	39.34	39.43	58971135
2014-02-25	39.35	39.44	38.87	38.98	77028588
2014-02-26	39.20	39.28	38.85	39.01	59122516
2014-02-27	39.36	39.82	39.28	39.75	67962107
2014-02-28	39.78	39.84	39.22	39.48	88240602
2014-03-03	38.72	38.94	38.49	38.78	98832125
2014-03-04	39.53	39.59	39.27	39.44	63102949
2014-03-05	39.32	39.53	39.25	39.47	42856824
2014-03-06	39.83	40.22	39.82	40.03	86027532
2014-03-07	39.85	39.87	39.28	39.52	66565576
2014-03-10	39.26	39.27	38.92	39.25	57747080
2014-03-11	39.31	39.43	38.71	38.81	72692598
2014-03-12	38.58	38.93	38.46	38.89	56882798
2014-03-13	38.98	39.00	38.03	38.19	79967392
2014-03-14	38.25	38.62	38.25	38.40	64589778
2014-03-17	38.74	38.96	38.74	38.87	57491956
2014-03-18	38.96	39.43	38.93	39.41	68134923
2014-03-19	39.13	39.31	38.40	38.57	95952980
2014-03-20	38.31	38.82	38.17	38.74	60572255
2014-03-21	39.00	39.45	38.93	38.98	86968929
2014-03-24	39.33	39.45	39.09	39.36	54328111
2014-03-25	39.76	39.96	39.64	39.81	93531373
2014-03-26	40.16	40.29	39.88	39.89	91290279
2014-03-27	40.05	40.48	40.03	40.44	73438906
2014-03-28	40.78	41.02	40.69	40.74	67464403
2014-03-31	40.99	41.25	40.97	41.01	75256086
2014-04-01	41.40	41.49	41.24	41.49	65718465
2014-04-02	41.33	41.61	41.27	41.57	44076331
2014-04-03	41.38	41.44	41.00	41.41	84662350
2014-04-04	41.85	42.13	41.24	41.30	127800667
2014-04-07	41.34	41.59	41.24	41.48	60586217
2014-04-08	42.06	42.26	41.82	41.96	107044060
2014-04-09	42.01	42.47	41.73	42.28	71616995
2014-04-10	42.27	42.42	41.78	41.83	74794953
2014-04-11	41.54	41.89	41.53	41.83	76313827
2014-04-14	41.96	41.97	41.53	41.74	44883446
2014-04-15	41.48	41.51	40.60	41.11	155302080
2014-04-16	41.31	41.67	41.21	41.63	64113142
2014-04-17	41.67	42.15	41.55	42.01	69955323
2014-04-21	41.95	41.96	41.64	41.75	29288544
2014-04-22	41.80	41.86	41.62	41.63	43060039
2014-04-23	41.44	41.46	41.10	41.36	58299271
2014-04-24	41.37	41.39	41.02	41.38	39310828
2014-04-25	40.84	40.85	40.54	40.82	72614047
2014-04-28	40.87	41.16	40.67	41.02	64020570
2014-04-29	41.28	41.57	41.26	41.41	71181609
2014-04-30	41.09	41.33	41.04	41.33	49063136
2014-05-01	41.28	41.48	41.08	41.38	31161437
2014-05-02	41.30	41.73	41.27	41.61	63037514
2014-05-05	41.32	41.42	41.20	41.38	26894801
2014-05-06	41.42	41.81	41.40	41.57	41163074
2014-05-07	41.45	41.80	41.38	41.79	43226516
2014-05-08	41.91	42.04	41.69	41.69	49820304
2014-05-09	41.73	41.83	41.56	41.62	43952987
2014-05-12	42.23	42.35	42.07	42.32	63396523
2014-05-13	42.39	42.66	42.33	42.48	53342459
2014-05-14	42.72	42.92	42.66	42.78	57544661
2014-05-15	42.72	42.73	42.23	42.38	56309407
2014-05-16	42.74	43.00	42.62	42.94	70419590
2014-05-19	42.88	43.00	42.84	42.94	32471544
2014-05-20	42.78	42.88	42.48	42.59	63708788
2014-05-21	42.82	42.94	42.79	42.92	50661329
2014-05-22	43.12	43.22	43.04	43.22	51414981
2014-05-23	43.16	43.29	43.12	43.14	55456061
2014-05-27	42.96	43.03	42.63	42.77	40157336
2014-05-28	42.99	43.11	42.84	43.02	45095397
2014-05-29	43.13	43.21	43.02	43.14	28979598
2014-05-30	42.87	42.92	42.46	42.55	72201895
2014-06-02	42.73	42.82	42.65	42.68	33555010
2014-06-03	42.73	43.04	42.72	42.92	38021728
2014-06-04	42.63	42.76	42.56	42.68	25658118
2014-06-05	43.07	43.20	42.90	43.13	41043616
2014-06-06	43.48	43.66	43.41	43.56	45430044
2014-06-09	43.51	43.78	43.51	43.72	38995563
2014-06-10	43.77	43.98	43.71	43.95	31574355
2014-06-11	43.69	43.88	43.68	43.80	44722505
2014-06-12	43.87	43.91	43.45	43.59	40266227
2014-06-13	43.44	43.65	43.35	43.61	27554136
2014-06-16	43.48	43.52	43.28	43.41	32040735
2014-06-17	43.36	43.44	43.24	43.42	35013490
2014-06-18	43.32	43.93	43.19	43.90	62132247
2014-06-19	43.76	43.84	43.52	43.65	48497874
2014-06-20	43.50	43.59	43.40	43.56	36743994
2014-06-23	43.53	43.55	43.32	43.47	27608961
2014-06-24	43.59	43.89	43.36	43.45	49440984
2014-06-25	43.13	43.24	43.00	43.20	35940194
2014-06-26	43.32	43.32	43.10	43.25	21874948
2014-06-27	43.25	43.38	43.12	43.35	21988894
2014-06-30	43.37	43.42	43.20	43.23	34343196
2014-07-01	43.55	43.68	43.53	43.64	42222381
2014-07-02	43.82	43.92	43.79	43.90	35955790
2014-07-03	43.80	44.19	43.77	44.16	26627083
2014-07-07	44.07	44.16	43.98	44.13	26962800
2014-07-08	44.10	44.13	43.84	43.93	29107068
2014-07-09	43.95	44.23	43.90	44.18	29892621
2014-07-10	43.54	43.96	43.43	43.94	43704017
2014-07-11	43.76	43.97	43.73	43.89	32082732
2014-07-14	44.15	44.24	44.07	44.23	23137062
2014-07-15	44.27	44.32	43.99	44.20	38034166
2014-07-16	44.42	44.47	44.25	44.31	26424026
2014-07-17	44.00	44.08	43.40	43.48	66994887
2014-07-18	44.10	44.26	43.94	44.16	51872708
2014-07-21	43.94	44.40	43.92	44.31	56036353
2014-07-22	44.80	44.83	44.70	44.72	43480273
2014-07-23	44.82	44.82	44.66	44.76	29647865
2014-07-24	44.82	45.00	44.77	44.96	31503690
2014-07-25	44.75	44.83	44.64	44.78	34409227
2014-07-28	44.84	45.11	44.76	45.09	38243158
2014-07-29	45.13	45.13	44.79	44.82	35723143
2014-07-30	45.01	45.05	44.39	44.60	54179568
2014-07-31	44.06	44.15	43.66	43.82	88185169
2014-08-01	43.95	44.18	43.65	44.06	108801014
2014-08-04	44.26	44.57	44.08	44.47	43920938
2014-08-05	44.02	44.14	43.65	43.79	67276000
2014-08-06	43.55	43.73	43.44	43.49	63565172
2014-08-07	43.59	43.62	43.14	43.32	77764021
2014-08-08	43.51	43.78	43.33	43.71	53612359
2014-08-11	43.92	44.31	43.89	44.27	49923985
2014-08-12	44.09	44.33	44.04	44.32	36824539
2014-08-13	44.67	44.78	44.44	44.56	49491868
2014-08-14	44.59	44.71	44.53	44.63	33152137
2014-08-15	44.73	44.83	44.28	44.51	66006084
2014-08-18	44.74	44.94	44.64	44.94	38362101
2014-08-19	44.98	45.17	44.96	45.15	33592713
2014-08-20	44.94	45.14	44.86	45.06	30890787
2014-08-21	44.96	45.04	44.81	44.87	35476948
2014-08-22	44.92	44.99	44.58	44.75	45995835
2014-08-25	44.87	45.10	44.81	45.08	31989853
2014-08-26	45.17	45.38	45.15	45.35	45918813
2014-08-27	45.44	45.58	45.34	45.58	34239121
2014-08-28	44.99	45.18	44.94	45.13	38158697
2014-08-29	45.17	45.24	45.00	45.06	39793813
2014-09-02	45.05	45.06	44.88	44.99	48128976
2014-09-03	45.75	45.79	45.50	45.58	51700418
2014-09-04	45.73	45.83	45.34	45.46	41676675
2014-09-05	45.54	45.85	45.42	45.85	53037396
2014-09-08	45.68	45.72	45.22	45.31	50222951
2014-09-09	45.04	45.14	44.56	44.75	85940610
2014-09-10	44.33	44.64	44.23	44.56	57440068
2014-09-11	44.25	44.33	44.19	44.26	70624497
2014-09-12	43.99	44.00	43.64	43.79	85786015
2014-09-15	43.66	43.71	43.44	43.57	68507793
2014-09-16	43.53	44.44	43.50	44.14	97318581
2014-09-17	44.20	44.27	43.72	43.73	76121704
2014-09-18	43.87	43.95	43.73	43.79	50513912
2014-09-19	43.92	43.97	43.35	43.46	88033081
2014-09-22	43.08	43.13	42.61	42.80	83094024
2014-09-23	42.70	42.90	42.50	42.56	82990709
2014-09-24	42.87	43.26	42.66	43.17	55218861
2014-09-25	42.51	42.53	42.12	42.23	68810746
2014-09-26	42.27	42.57	42.21	42.42	54551815
2014-09-29	41.37	41.77	41.36	41.56	74209568
2014-09-30	41.45	41.64	41.36	41.56	87704450
2014-10-01	41.34	41.38	40.70	40.71	109935982
2014-10-02	40.86	41.22	40.37	40.93	92886394
2014-10-03	41.08	41.39	40.89	41.28	61010963
2014-10-06	42.12	42.16	41.81	41.82	84259616
2014-10-07	41.76	41.87	41.45	41.45	41767475
2014-10-08	41.53	42.15	41.06	42.07	90903024
2014-10-09	41.90	41.95	41.27	41.41	82942796
2014-10-10	40.96	41.10	40.47	40.51	104177298
2014-10-13	41.20	41.50	40.90	40.92	89760992
2014-10-14	41.06	41.42	40.84	41.16	71636692
2014-10-15	40.60	40.81	39.78	40.64	122284529
2014-10-16	39.70	40.72	39.68	40.27	101076490
2014-10-17	40.71	41.00	40.48	40.72	73616371
2014-10-20	40.68	40.89	40.59	40.84	50854731
2014-10-21	40.76	41.17	40.73	41.01	49877254
2014-10-22	40.96	41.04	40.60	40.74	50711590
2014-10-23	40.84	40.97	40.68	40.73	43661609
2014-10-24	40.77	41.22	40.74	41.02	43724663
2014-10-27	40.37	40.76	40.28	40.70	44793234
2014-10-28	41.19	41.64	41.18	41.52	73891720
2014-10-29	41.91	42.02	41.32	41.58	75309238
2014-10-30	41.66	42.14	41.66	41.97	54208151
2014-10-31	42.16	42.33	42.00	42.15	108786282
2014-11-03	42.01	42.04	41.70	41.80	59606582
2014-11-04	41.85	41.88	41.55	41.84	41428198
2014-11-05	41.50	41.55	41.23	41.47	48726561
2014-11-06	41.35	41.41	40.94	40.96	52054353
2014-11-07	41.08	41.28	41.01	41.22	42327528
2014-11-10	41.66	41.69	41.30	41.33	45891646
2014-11-11	41.20	41.36	41.14	41.29	28394984
2014-11-12	41.31	41.50	41.17	41.21	25122319
2014-11-13	41.39	41.41	41.28	41.31	6528349
2014-11-14	41.03	41.46	41.00	41.44	47386412
2014-11-17	41.09	41.09	40.92	41.00	38237751
2014-11-18	41.06	41.25	41.05	41.22	23114458
2014-11-19	41.09	41.36	40.91	41.20	49215328
2014-11-20	41.17	41.32	41.10	41.13	28926175
2014-11-21	42.19	42.46	41.98	42.44	111455167
2014-11-24	42.21	42.23	42.05	42.09	38061314
2014-11-25	42.16	42.20	41.79	41.82	43794310
2014-11-26	42.19	42.38	42.15	42.35	30953292
2014-11-28	41.87	41.88	41.48	41.50	49144671
2014-12-01	41.05	41.06	40.74	40.79	75105884
2014-12-02	40.91	40.95	40.74	40.78	47273320
2014-12-03	40.88	41.06	40.84	40.89	37508283
2014-12-04	41.08	41.10	40.87	40.96	31459900
2014-12-05	40.76	41.00	40.67	40.88	32496263
2014-12-08	40.61	40.62	40.22	40.28	43437853
2014-12-09	39.80	39.93	39.67	39.90	54564138
2014-12-10	39.79	39.80	39.27	39.31	55591679
2014-12-11	39.14	39.35	38.92	38.98	65853686
2014-12-12	38.90	38.91	38.33	38.34	79274575
2014-12-15	38.42	38.45	37.59	37.79	93921700
2014-12-16	37.37	38.32	37.23	37.73	117074114
2014-12-17	37.35	38.55	37.31	38.05	119530839
2014-12-18	38.63	38.87	38.31	38.57	70091393
2014-12-19	38.64	39.02	38.63	38.84	61239644
2014-12-22	39.31	39.45	39.23	39.38	47398461
2014-12-23	39.06	39.09	38.80	39.02	52339345
2014-12-24	39.09	39.16	38.92	39.11	21433907
2014-12-26	39.47	39.63	39.39	39.42	28723046
2014-12-29	39.43	39.51	39.18	39.18	38964338
2014-12-30	39.13	39.34	39.12	39.26	32332735
2014-12-31	39.47	39.49	39.21	39.29	34940694
2015-01-02	39.19	39.21	38.68	38.77	65009964
2015-01-05	38.52	38.52	38.02	38.08	83166552
2015-01-06	38.09	38.26	37.72	37.92	52066122
2015-01-07	38.57	38.77	38.44	38.74	64948658
2015-01-08	39.31	39.58	39.26	39.40	55081573
2015-01-09	39.52	39.54	39.15	39.27	38550074
2015-01-12	39.15	39.20	38.90	38.95	55381813
2015-01-13	39.45	39.65	38.97	39.29	55565632
2015-01-14	38.86	39.16	38.76	39.07	83761032
2015-01-15	39.59	39.73	39.10	39.16	57441569
2015-01-16	39.13	39.54	39.07	39.49	72675158
2015-01-20	39.41	39.46	39.22	39.43	57716857
2015-01-21	39.76	40.34	39.74	40.30	74714921
2015-01-22	40.51	41.11	40.32	41.07	95318358
2015-01-23	40.82	40.96	40.74	40.76	52368148
2015-01-26	40.63	40.91	40.57	40.78	47266132
2015-01-27	40.30	40.66	40.29	40.56	42525180
2015-01-28	40.46	40.50	40.01	40.12	56697952
2015-01-29	40.07	40.15	39.72	40.12	53124382
2015-01-30	39.30	39.55	39.02	39.02	103745394
2015-02-02	39.53	39.87	39.44	39.72	50443565
2015-02-03	40.16	40.52	40.11	40.47	48552665
2015-02-04	40.43	40.64	40.21	40.27	34900718
2015-02-05	40.15	40.54	40.14	40.51	32092387
2015-02-06	39.91	40.12	39.71	39.82	64291989
2015-02-09	39.69	39.89	39.68	39.76	35632498
2015-02-10	39.63	39.72	39.50	39.66	46949411
2015-02-11	39.34	39.49	39.10	39.37	44240290
2015-02-12	39.80	40.27	39.77	40.21	55855430
2015-02-13	40.43	40.69	40.43	40.67	44640020
2015-02-17	40.55	40.60	40.24	40.58	30152771
2015-02-18	40.38	40.64	40.27	40.57	36036679
2015-02-19	40.24	40.61	40.20	40.40	38785755
2015-02-20	40.25	40.73	40.16	40.67	32542663
2015-02-23	40.42	40.46	40.17	40.26	34091726
2015-02-24	40.48	40.96	40.26	40.84	64630530
2015-02-25	40.72	40.87	40.67	40.76	28592485
2015-02-26	40.81	40.87	40.70	40.77	25889805
2015-02-27	40.69	41.00	40.69	40.74	43207622
2015-03-02	40.64	40.71	40.53	40.68	36669942
2015-03-03	40.44	40.49	40.35	40.37	40406088
2015-03-04	40.05	40.07	39.76	39.93	51564422
2015-03-05	40.00	40.07	39.74	39.87	33714036
2015-03-06	39.54	39.62	39.17	39.26	72516867
2015-03-09	39.24	39.27	39.11	39.11	34915606
2015-03-10	38.52	38.55	38.22	38.24	84229634
2015-03-11	38.47	38.60	38.36	38.53	47978744
2015-03-12	39.04	39.08	38.71	38.77	46829691
2015-03-13	38.47	38.47	38.07	38.30	69885193
2015-03-16	38.68	38.80	38.60	38.76	50569897
2015-03-17	38.80	39.23	38.76	39.21	53697707
2015-03-18	39.12	40.30	39.04	40.17	101688185
2015-03-19	39.80	39.81	39.37	39.49	64499905
2015-03-20	39.87	40.17	39.84	40.08	67345317
2015-03-23	40.16	40.27	40.00	40.20	35502717
2015-03-24	40.25	40.38	40.20	40.36	45280301
2015-03-25	40.35	40.39	39.69	39.72	49779870
2015-03-26	39.53	39.57	39.19	39.35	76980147
2015-03-27	39.36	39.50	39.28	39.46	42211959
2015-03-30	39.92	40.30	39.90	40.22	51535681
2015-03-31	39.97	40.19	39.85	40.13	47508781
2015-04-01	40.45	40.68	40.36	40.63	56392696
2015-04-02	40.98	41.34	40.90	41.24	62389157
2015-04-06	41.63	42.00	41.59	41.77	54678351
2015-04-07	41.68	41.80	41.55	41.56	33279469
2015-04-08	42.52	42.59	42.20	42.43	65023086
2015-04-09	42.68	42.87	42.53	42.85	52128782
2015-04-10	42.66	42.89	42.63	42.88	49898997
2015-04-13	42.96	43.11	42.61	42.63	55031113
2015-04-14	42.73	42.91	42.54	42.82	42601075
2015-04-15	42.81	43.14	42.73	43.12	40254654
2015-04-16	43.24	43.71	43.17	43.46	55057686
2015-04-17	42.55	42.77	42.45	42.70	76687966
2015-04-20	42.65	42.79	42.62	42.66	28811270
2015-04-21	43.02	43.11	42.89	42.91	33309127
2015-04-22	43.20	43.41	43.09	43.37	29271870
2015-04-23	43.26	43.79	43.24	43.69	32056529
2015-04-24	43.87	43.90	43.78	43.85	44030105
2015-04-27	44.02	44.12	43.93	44.02	41819295
2015-04-28	44.04	44.19	43.90	44.09	32442123
2015-04-29	43.65	43.77	43.42	43.54	45752880
2015-04-30	43.19	43.20	42.87	42.88	98330169
2015-05-01	43.09	43.26	42.87	43.14	44928908
2015-05-04	43.16	43.46	43.14	43.39	31314266
2015-05-05	43.19	43.25	42.91	42.92	38738669
2015-05-06	42.98	43.02	42.31	42.39	52439672
2015-05-07	42.14	42.34	42.06	42.33	44347001
2015-05-08	42.82	43.07	42.69	42.87	56822757
2015-05-11	42.82	42.89	42.42	42.46	34705391
2015-05-12	42.13	42.43	42.10	42.32	38432527
2015-05-13	42.71	42.79	42.37	42.40	41156732
2015-05-14	42.69	42.89	42.63	42.82	37071444
2015-05-15	42.79	43.16	42.69	43.15	40940652
2015-05-18	42.91	42.93	42.69	42.71	35675332
2015-05-19	42.81	42.84	42.70	42.78	32065337
2015-05-20	42.69	42.87	42.54	42.75	37659249
2015-05-21	42.44	42.63	42.38	42.60	27575693
2015-05-22	42.82	42.87	42.65	42.74	37907045
2015-05-26	42.47	42.48	41.93	42.06	51008619
2015-05-27	41.73	42.10	41.66	42.07	35464679
2015-05-28	41.43	41.57	41.28	41.52	42689075
2015-05-29	41.45	41.49	41.07	41.12	59462243
2015-06-01	41.14	41.16	40.87	40.96	52509734
2015-06-02	40.92	41.30	40.86	41.12	42331686
2015-06-03	40.94	41.06	40.81	40.91	39291397
2015-06-04	40.55	40.68	40.27	40.29	46637320
2015-06-05	39.98	40.31	39.91	40.11	51982787
2015-06-08	40.17	40.22	40.06	40.10	34008201
2015-06-09	39.94	39.97	39.81	39.86	33384139
2015-06-10	40.24	40.49	40.22	40.44	64828098
2015-06-11	40.34	40.36	40.13	40.24	33807975
2015-06-12	40.25	40.29	40.12	40.24	40975874
2015-06-15	39.76	39.84	39.67	39.79	34097030
2015-06-16	39.65	39.86	39.57	39.80	33605930
2015-06-17	39.81	40.27	39.58	40.04	70505902
2015-06-18	40.35	40.56	40.28	40.41	60019026
2015-06-19	40.22	40.36	40.06	40.06	55891699
2015-06-22	40.75	40.77	40.59	40.64	45009751
2015-06-23	40.80	41.06	40.79	41.04	40579117
2015-06-24	41.00	41.07	40.75	40.75	56107139
2015-06-25	40.50	40.52	40.28	40.31	33663820
2015-06-26	39.95	40.15	39.89	39.93	34721454
2015-06-29	39.29	39.44	39.03	39.04	59610844
2015-06-30	39.74	39.76	39.48	39.62	61266600
2015-07-01	39.84	39.86	39.50	39.59	38622342
2015-07-02	39.83	40.02	39.75	39.78	34085776
2015-07-06	38.72	38.94	38.52	38.67	66892535
2015-07-07	37.94	38.16	37.41	38.09	100698454
2015-07-08	37.08	37.25	36.72	36.78	93898992
2015-07-09	37.90	38.03	37.48	37.49	72889004
2015-07-10	38.43	38.57	38.19	38.44	64726560
2015-07-13	38.69	38.79	38.60	38.70	43846188
2015-07-14	38.52	38.80	38.48	38.77	30252213
2015-07-15	38.53	38.56	38.29	38.33	44039354
2015-07-16	38.76	38.87	38.65	38.81	36217609
2015-07-17	38.87	38.88	38.69	38.76	35714808
2015-07-20	38.39	38.59	38.22	38.51	31706957
2015-07-21	38.68	38.71	38.50	38.52	27625403
2015-07-22	38.20	38.21	37.93	37.97	39326826
2015-07-23	37.95	37.98	37.57	37.60	42787708
2015-07-24	37.29	37.30	36.87	37.06	55194159
2015-07-27	36.44	36.58	36.27	36.36	73051830
2015-07-28	36.64	36.76	36.40	36.73	49701293
2015-07-29	36.82	37.25	36.71	37.09	61119894
2015-07-30	36.68	36.79	36.49	36.72	44051375
2015-07-31	37.07	37.26	36.97	37.12	85020490
2015-08-03	36.67	36.70	36.36	36.50	45674666
2015-08-04	36.81	36.93	36.52	36.63	38618375
2015-08-05	36.98	37.01	36.57	36.64	30785329
2015-08-06	36.45	36.47	36.22	36.32	42182275
2015-08-07	36.32	36.46	36.22	36.30	37027158
2015-08-10	36.52	36.99	36.48	36.91	43071886
2015-08-11	36.04	36.15	35.78	36.10	58642542
2015-08-12	35.45	35.55	35.25	35.54	64539958
2015-08-13	35.55	35.71	35.42	35.48	58165632
2015-08-14	35.57	35.68	35.49	35.53	35715206
2015-08-17	35.02	35.18	34.95	35.14	42609469
2015-08-18	34.75	34.85	34.64	34.76	42639480
2015-08-19	34.50	34.68	34.05	34.33	112308575
2015-08-20	33.87	33.97	33.70	33.79	116628642
2015-08-21	33.29	33.45	32.71	32.75	129140197
2015-08-24	30.53	32.22	30.00	31.32	218802280
2015-08-25	33.26	33.28	31.72	31.72	135001770
2015-08-26	32.51	32.90	31.91	32.77	134618540
2015-08-27	33.41	34.28	33.40	34.22	144856250
2015-08-28	33.70	34.01	33.59	33.78	68659175
2015-08-31	33.53	33.90	33.25	33.84	98538591
2015-09-01	32.81	33.02	32.36	32.53	83635912
2015-09-02	33.04	33.05	32.63	33.00	55550982
2015-09-03	33.06	33.57	33.01	33.13	67468224
2015-09-04	32.51	32.61	31.95	32.14	81962808
2015-09-08	33.02	33.21	32.86	33.16	53584297
2015-09-09	33.78	33.84	32.99	32.99	56389186
2015-09-10	33.08	33.53	33.00	33.33	49745400
2015-09-11	33.24	33.50	33.17	33.46	42195874
2015-09-14	33.35	33.45	33.15	33.41	39313763
2015-09-15	33.40	33.82	33.36	33.73	51913629
2015-09-16	34.28	34.69	34.23	34.55	85209588
2015-09-17	34.28	35.35	34.26	34.47	105902366
2015-09-18	34.13	34.38	33.69	33.83	90964930
2015-09-21	33.84	33.91	33.64	33.77	45318262
2015-09-22	33.04	33.17	32.88	33.14	58874115
2015-09-23	32.99	33.03	32.60	32.61	44721041
2015-09-24	32.10	32.63	31.94	32.47	79880757
2015-09-25	32.94	32.94	32.35	32.40	59861594
2015-09-28	32.14	32.15	31.61	31.71	58659482
2015-09-29	31.82	32.02	31.64	31.86	52829467
2015-09-30	32.69	32.85	32.48	32.78	80422192
2015-10-01	33.05	33.12	32.71	32.96	48402553
2015-10-02	32.81	33.85	32.69	33.84	83904650
2015-10-05	34.23	34.59	34.17	34.57	77868979
2015-10-06	34.45	34.59	34.32	34.51	47313421
2015-10-07	35.36	35.65	35.16	35.43	97905926
2015-10-08	35.22	35.86	35.18	35.81	64163639
2015-10-09	36.17	36.26	35.77	35.94	61563411
2015-10-12	36.00	36.02	35.63	35.67	44030151
2015-10-13	35.25	35.55	35.06	35.09	72241640
2015-10-14	35.34	35.53	35.24	35.36	57724924
2015-10-15	35.94	36.24	35.73	36.22	60410755
2015-10-16	36.09	36.26	35.90	36.25	65003777
2015-10-19	35.87	35.90	35.70	35.88	52354553
2015-10-20	35.79	35.93	35.71	35.87	44212504
2015-10-21	35.64	35.67	35.33	35.35	55037001
2015-10-22	35.72	36.16	35.72	36.08	56963309
2015-10-23	36.35	36.42	36.15	36.29	53726991
2015-10-26	36.11	36.13	35.92	35.96	41789192
2015-10-27	35.58	35.71	35.47	35.55	56392847
2015-10-28	35.63	35.80	34.94	35.14	125416012
2015-10-29	34.80	34.97	34.74	34.81	63886035
2015-10-30	35.07	35.08	34.85	34.87	72076025
2015-11-02	35.17	35.56	35.15	35.56	51896475
2015-11-03	35.46	36.17	35.45	36.03	68335371
2015-11-04	36.25	36.27	35.63	35.74	69243647
2015-11-05	35.71	35.92	35.57	35.80	43303022
2015-11-06	35.01	35.35	34.82	35.30	65547223
2015-11-09	34.79	34.91	34.34	34.42	76448575
2015-11-10	34.27	34.36	34.12	34.27	53876189
2015-11-11	34.54	34.55	34.28	34.34	34433080
2015-11-12	34.19	34.42	33.98	34.01	53097924
2015-11-13	33.78	33.81	33.44	33.54	72046830
2015-11-16	33.64	34.20	33.58	34.19	61895258
2015-11-17	34.24	34.30	34.03	34.09	58447537
2015-11-18	34.05	34.50	34.02	34.46	48166088
2015-11-19	34.68	34.86	34.62	34.77	68973856
2015-11-20	35.11	35.30	35.01	35.12	73122394
2015-11-23	34.97	35.04	34.76	34.79	55352079
2015-11-24	34.56	35.03	34.53	34.97	62017473
2015-11-25	34.75	34.78	34.57	34.70	37938276
2015-11-27	34.24	34.25	33.90	33.94	54817150
2015-11-30	33.85	34.03	33.77	33.99	91134922
2015-12-01	34.16	34.30	34.09	34.25	56692143
2015-12-02	34.05	34.10	33.70	33.84	59090997
2015-12-03	33.97	33.99	33.52	33.65	52692538
2015-12-04	33.37	33.94	33.37	33.88	79516410
2015-12-07	33.56	33.58	33.23	33.32	47613079
2015-12-08	32.64	32.98	32.56	32.95	71352240
2015-12-09	32.85	33.19	32.61	32.68	66422844
2015-12-10	32.59	32.72	32.39	32.46	59281044
2015-12-11	31.79	31.83	31.50	31.55	89805968
2015-12-14	31.88	32.08	31.59	32.06	83798020
2015-12-15	32.46	32.68	32.45	32.55	78124349
2015-12-16	32.80	33.36	32.66	33.19	105082176
2015-12-17	33.21	33.24	32.76	32.76	93646702
2015-12-18	32.77	32.86	32.58	32.65	96868868
2015-12-21	32.46	32.49	32.17	32.40	64002428
2015-12-22	32.41	32.68	32.37	32.66	49664557
2015-12-23	32.91	33.15	32.90	33.12	47463979
2015-12-24	32.93	33.06	32.91	33.00	21532667
2015-12-28	32.74	32.79	32.63	32.77	38299217
2015-12-29	32.86	32.93	32.76	32.80	43931475
2015-12-30	32.48	32.53	32.27	32.29	51320045
2015-12-31	32.29	32.42	32.18	32.19	44184697
2016-01-04	31.35	31.38	31.05	31.31	83489056
2016-01-05	31.45	31.50	31.30	31.38	57773894
2016-01-06	30.79	30.99	30.66	30.78	65835110
2016-01-07	29.99	30.41	29.81	29.83	88974694
2016-01-08	30.03	30.14	29.50	29.51	73528022
2016-01-11	29.79	29.81	29.23	29.50	56225509
2016-01-12	29.71	29.85	29.35	29.56	61357495
2016-01-13	29.90	30.00	29.18	29.25	71788667
2016-01-14	29.28	29.74	29.06	29.63	65521213
2016-01-15	28.47	28.65	28.08	28.46	117573941
2016-01-19	29.20	29.24	28.66	28.88	79535127
2016-01-20	28.17	28.46	27.61	28.25	103223537
2016-01-21	28.24	28.73	28.03	28.36	81845885
2016-01-22	29.26	29.34	29.06	29.33	75886562
2016-01-25	29.13	29.25	28.81	28.83	59623302
2016-01-26	28.99	29.30	28.94	29.25	60020081
2016-01-27	29.24	29.56	28.95	29.15	74020200
2016-01-28	29.72	29.79	29.36	29.61	84739859
2016-01-29	30.08	30.60	30.05	30.57	81973841
2016-02-01	30.06	30.37	29.98	30.28	43254606
2016-02-02	29.78	29.82	29.22	29.30	75516023
2016-02-03	29.61	30.15	29.12	30.13	117143203
2016-02-04	30.36	30.74	30.17	30.36	99923322
2016-02-05	30.24	30.34	29.89	30.01	70370692
2016-02-08	29.55	29.74	29.25	29.60	72716781
2016-02-09	29.04	29.53	28.89	29.19	67275702
2016-02-10	29.52	29.85	29.30	29.31	67192394
2016-02-11	28.72	29.02	28.60	28.82	86795536
2016-02-12	29.07	29.33	28.93	29.32	68435953
2016-02-16	29.87	30.01	29.74	29.97	54396229
2016-02-17	30.24	30.63	30.21	30.56	69297618
2016-02-18	30.67	30.67	30.31	30.38	59141156
2016-02-19	30.19	30.39	30.08	30.24	59068967
2016-02-22	30.75	30.99	30.70	30.99	42673436
2016-02-23	30.64	30.69	30.29	30.33	54666101
2016-02-24	29.84	30.37	29.67	30.26	59334180
2016-02-25	30.22	30.40	30.00	30.36	45895149
2016-02-26	30.56	30.58	30.03	30.06	54635593
2016-02-29	30.36	30.61	30.29	30.32	65543074
2016-03-01	30.90	31.42	30.89	31.40	69324530
2016-03-02	31.40	31.40	31.39	31.82	66977488
2016-03-03	31.85	32.19	31.81	32.18	66934149
2016-03-04	32.49	32.96	32.41	32.82	102487740
2016-03-07	32.50	32.93	32.47	32.77	67816590
2016-03-08	32.37	32.42	32.09	32.21	50510144
2016-03-09	32.42	32.59	32.31	32.41	54890340
2016-03-10	32.60	32.66	31.99	32.46	69716396
2016-03-11	32.95	33.21	32.91	33.14	74998485
2016-03-14	33.06	33.06	33.05	33.05	1300
2016-03-15	32.94	32.94	32.94	32.47	66967754
2016-03-16	32.21	33.21	32.20	33.12	98218450
2016-03-17	33.57	33.93	33.40	33.85	114746810
2016-03-18	34.02	34.19	33.99	34.03	102194588
2016-03-21	33.99	34.18	33.94	34.10	59921402
2016-03-22	33.80	34.16	33.79	34.02	41960945
2016-03-23	33.74	33.74	33.40	33.44	58628497
2016-03-24	33.08	33.37	33.00	33.36	61479061
2016-03-28	33.38	33.48	33.32	33.47	40595508
2016-03-29	33.27	33.94	33.20	33.93	81638819
2016-03-30	34.44	34.58	34.27	34.28	53128602
2016-03-31	34.40	34.51	34.15	34.25	109595060
2016-04-01	33.52	34.21	33.42	34.15	76178771
2016-04-04	34.13	34.14	33.71	33.74	46428933
2016-04-05	33.74	33.74	33.74	33.08	61660857
2016-04-06	32.99	33.49	32.90	33.48	56608660
2016-04-07	33.04	33.11	32.73	32.81	75406046
2016-04-08	33.53	33.57	33.25	33.38	44785168
2016-04-11	33.93	34.05	33.76	33.81	63971977
2016-04-12	33.93	34.44	33.78	34.33	70261607
2016-04-13	34.88	34.96	34.73	34.94	95376362
2016-04-14	34.88	34.91	34.72	34.77	49781436
2016-04-15	34.73	34.79	34.57	34.57	61733669
2016-04-18	34.45	34.90	34.38	34.73	51810566
2016-04-19	35.07	35.34	35.03	35.26	70368815
2016-04-20	34.98	35.28	34.86	35.10	51670080
2016-04-21	35.01	35.01	34.68	34.75	59286609
2016-04-22	34.61	34.85	34.51	34.54	43727083
2016-04-25	34.52	34.52	34.27	34.32	40116106
2016-04-26	34.58	34.70	34.48	34.69	46394347
2016-04-27	34.55	34.96	34.45	34.90	56192059
2016-04-28	34.55	34.85	34.46	34.54	51718922
2016-04-29	34.44	34.58	34.11	34.39	86482678
2016-05-02	34.39	34.40	34.14	34.30	36886957
2016-05-03	33.65	33.71	33.32	33.33	94755375
2016-05-04	33.12	33.18	32.77	32.79	105838422
2016-05-05	33.11	33.15	32.68	32.78	83029528
2016-05-06	32.67	32.97	32.65	32.83	81640035
2016-05-09	32.76	32.77	32.32	32.41	84074348
2016-05-10	32.77	33.05	32.76	33.03	69384441
2016-05-11	33.00	33.18	32.87	32.95	58600267
2016-05-12	33.14	33.20	32.74	32.86	63469813
2016-05-13	32.58	32.72	32.21	32.27	62016682
2016-05-16	32.59	32.77	32.58	32.66	51206618
2016-05-17	32.59	32.75	32.42	32.51	63616421
2016-05-18	32.29	32.63	32.01	32.19	91541326
2016-05-19	31.92	32.00	31.70	31.89	74454959
2016-05-20	32.19	32.30	32.15	32.21	54928271
2016-05-23	32.14	32.35	32.12	32.15	52648161
2016-05-24	32.32	32.55	32.29	32.48	58219202
2016-05-25	32.79	33.02	32.77	32.87	53751305
2016-05-26	33.13	33.19	32.91	33.09	48215079
2016-05-27	33.21	33.28	32.99	33.08	43342877
2016-05-31	33.16	33.30	33.03	33.12	94760091
2016-06-01	32.99	33.17	32.91	33.10	52115056
2016-06-02	33.07	33.41	33.02	33.37	48252488
2016-06-03	33.78	33.90	33.52	33.88	89424767
2016-06-06	34.01	34.30	33.98	34.24	110069484
2016-06-07	34.46	34.59	34.43	34.55	59933698
2016-06-08	34.78	34.86	34.66	34.80	75850107
2016-06-09	34.33	34.48	34.28	34.40	54934264
2016-06-10	33.70	33.85	33.45	33.53	77417463
2016-06-13	33.09	33.37	33.02	33.06	56865518
2016-06-14	32.96	33.12	32.68	32.95	71023798
2016-06-15	33.29	33.59	33.18	33.30	64707021
2016-06-16	32.70	33.21	32.49	33.18	73981908
2016-06-17	33.24	33.29	33.02	33.27	56740375
2016-06-20	33.90	34.08	33.83	33.86	78204244
2016-06-21	34.02	34.22	33.83	33.85	75173081
2016-06-22	34.08	34.16	33.88	33.94	67273460
2016-06-23	34.40	34.76	34.25	34.76	70159943
2016-06-24	32.76	33.46	32.57	32.64	158565990
2016-06-27	32.50	32.51	31.89	32.23	103047455
2016-06-28	33.00	33.20	32.88	33.18	68332893
2016-06-29	33.82	34.02	33.76	34.02	82587328
2016-06-30	34.17	34.45	34.01	34.36	92761746
2016-07-01	34.62	34.75	34.54	34.69	66514835
2016-07-05	34.21	34.24	33.90	33.95	63420151
2016-07-06	33.49	33.86	33.33	33.86	61084453
2016-07-07	34.02	34.12	33.67	33.77	49586830
2016-07-08	34.15	34.51	34.11	34.50	74907875
2016-07-11	34.79	34.95	34.77	34.83	70201998
2016-07-12	35.29	35.43	35.19	35.32	89275177
2016-07-13	35.33	35.35	35.04	35.26	62034262
2016-07-14	35.65	35.87	35.57	35.77	99969166
2016-07-15	35.74	35.77	35.55	35.69	82124283
2016-07-18	35.58	36.02	35.58	36.01	75861679
2016-07-19	35.69	35.76	35.52	35.64	54832738
2016-07-20	35.72	35.90	35.62	35.82	48091544
2016-07-21	35.74	35.89	35.61	35.71	56354259
2016-07-22	35.83	35.98	35.72	35.97	45498638
2016-07-25	35.84	35.85	35.58	35.61	44174078
2016-07-26	35.81	35.96	35.76	35.89	63593832
2016-07-27	35.95	36.12	35.65	36.01	67888585
2016-07-28	35.95	36.02	35.79	36.02	45589990
2016-07-29	36.03	36.25	35.87	36.21	85265694
2016-08-01	36.30	36.36	36.09	36.14	57793966
2016-08-02	36.08	36.17	35.62	35.88	81854648
2016-08-03	35.63	36.02	35.55	36.00	42844922
2016-08-04	36.10	36.35	36.02	36.20	70532503
2016-08-05	36.46	36.66	36.36	36.62	55759984
2016-08-08	36.86	36.96	36.82	36.88	43636843
2016-08-09	37.02	37.28	37.01	37.13	65823636
2016-08-10	37.32	37.34	37.03	37.14	59111740
2016-08-11	37.29	37.64	37.24	37.62	82544259
2016-08-12	37.50	37.60	37.33	37.48	54790365
2016-08-15	37.76	37.98	37.75	37.87	55160066
2016-08-16	37.79	37.79	37.57	37.70	62084010
2016-08-17	37.41	37.56	37.10	37.46	106432518
2016-08-18	37.70	37.83	37.60	37.81	63045704
2016-08-19	37.40	37.63	37.24	37.60	63995699
2016-08-22	37.25	37.25	36.99	37.10	62902102
2016-08-23	37.42	37.50	36.92	36.95	72474983
2016-08-24	36.89	37.10	36.82	37.05	75080703
2016-08-25	36.91	37.10	36.91	37.08	56434333
2016-08-26	37.16	37.55	36.47	36.76	178796180
2016-08-29	36.76	37.09	36.75	37.04	49578696
2016-08-30	37.09	37.22	36.88	36.94	48196920
2016-08-31	36.75	36.79	36.42	36.53	98943192
2016-09-01	36.57	36.81	36.48	36.81	67120386
2016-09-02	37.31	37.43	37.15	37.41	88393032
2016-09-06	37.91	38.24	37.83	38.21	108573830
2016-09-07	38.22	38.24	38.01	38.09	58618803
2016-09-08	38.10	38.21	37.90	37.99	73367303
2016-09-09	37.40	37.41	36.69	36.71	124082606
2016-09-12	36.21	37.10	36.14	36.96	119811628
2016-09-13	36.41	36.55	35.85	36.03	160782500
2016-09-14	36.15	36.54	36.12	36.14	90163072
2016-09-15	36.40	36.86	36.24	36.76	87634818
2016-09-16	36.46	36.56	36.18	36.51	92611953
2016-09-19	36.97	37.10	36.74	36.80	55874728
2016-09-20	37.09	37.09	36.81	36.82	48531167
2016-09-21	37.18	37.90	37.07	37.85	123874764
2016-09-22	38.18	38.32	37.98	38.12	73865442
2016-09-23	37.81	37.91	37.61	37.63	56201937
2016-09-26	37.29	37.38	37.08	37.08	47253894
2016-09-27	37.35	37.61	37.19	37.61	60877315
2016-09-28	37.67	37.98	37.33	37.95	82411299
2016-09-29	37.75	37.85	37.18	37.29	74659146
2016-09-30	37.46	37.59	37.28	37.45	85539137
2016-10-03	37.53	37.78	37.38	37.71	77690287
2016-10-04	37.73	37.82	37.17	37.29	95339786
2016-10-05	37.67	37.88	37.55	37.83	61950139
2016-10-06	37.63	37.89	37.54	37.86	45429735
2016-10-07	37.91	37.96	37.40	37.69	77792830
2016-10-10	37.94	38.19	37.88	38.10	56113651
2016-10-11	37.44	37.46	37.04	37.22	79646905
2016-10-12	37.10	37.29	36.98	37.15	48482939
2016-10-13	36.58	36.96	36.38	36.82	67497271
2016-10-14	37.13	37.21	36.81	36.88	54235814
2016-10-17	36.83	36.98	36.80	36.84	37742252
2016-10-18	37.47	37.56	37.34	37.49	50174862
2016-10-19	37.67	37.80	37.53	37.72	49171177
2016-10-20	37.59	37.77	37.47	37.61	55283923
2016-10-21	37.39	37.63	37.34	37.60	33058478
2016-10-24	37.90	37.93	37.66	37.76	28142242
2016-10-25	37.73	37.87	37.67	37.80	32233888
2016-10-26	37.38	37.58	37.28	37.40	50715461
2016-10-27	37.43	37.43	37.05	37.08	47286973
2016-10-28	37.12	37.28	36.75	36.93	69558057
2016-10-31	37.10	37.27	37.05	37.14	60365067
2016-11-01	37.28	37.29	36.55	36.84	90113167
2016-11-02	36.70	36.80	36.23	36.40	82319313
2016-11-03	36.44	36.55	36.17	36.30	67403028
2016-11-04	36.01	36.18	35.88	35.93	78558890
2016-11-07	36.81	37.27	36.75	37.23	85341263
2016-11-08	37.06	37.67	36.97	37.47	83963302
2016-11-09	36.34	36.69	36.09	36.26	193443900
2016-11-10	35.92	36.05	35.04	35.22	206490910
2016-11-11	34.55	34.84	34.12	34.55	182114720
2016-11-14	34.32	34.50	34.03	34.30	107881574
2016-11-15	34.57	35.05	34.55	34.99	89936999
2016-11-16	34.58	34.79	34.52	34.70	65387916
2016-11-17	34.82	35.02	34.69	34.75	80829225
2016-11-18	34.82	34.89	34.57	34.59	51490535
2016-11-21	34.90	35.03	34.83	34.93	45251832
2016-11-22	35.44	35.48	35.20	35.46	61503050
2016-11-23	34.96	35.13	34.88	35.08	43495581
2016-11-25	35.28	35.31	35.20	35.25	28572724
2016-11-28	35.39	35.53	35.35	35.39	50952962
2016-11-29	35.28	35.55	35.24	35.44	36457747
2016-11-30	35.60	35.65	35.48	35.50	86930273
2016-12-01	35.40	35.48	35.07	35.08	80947539
2016-12-02	35.08	35.29	35.06	35.12	58727461
2016-12-05	35.29	35.44	35.27	35.41	53275059
2016-12-06	35.52	35.61	35.43	35.60	48356889
2016-12-07	35.82	36.25	35.76	36.20	61773286
2016-12-08	36.10	36.41	36.08	36.36	60291791
2016-12-09	36.14	36.28	36.07	36.17	60173351
2016-12-12	35.97	36.10	35.83	35.93	40766717
2016-12-13	36.14	36.41	36.13	36.33	48943238
2016-12-14	36.04	36.17	35.24	35.25	95189974
2016-12-15	35.27	35.45	35.17	35.31	68897045
2016-12-16	35.23	35.34	35.05	35.15	75471111
2016-12-19	35.17	35.18	34.91	34.91	45241667
2016-12-20	35.01	35.10	34.94	34.63	39157788
2016-12-21	34.69	34.70	34.46	34.49	52040637
2016-12-22	34.12	34.14	33.94	34.08	48802817
2016-12-23	34.11	34.28	34.08	34.28	32062910
2016-12-27	34.36	34.47	34.35	34.43	25959884
2016-12-28	34.72	34.76	34.60	34.69	33745605
2016-12-29	35.04	35.30	35.02	35.26	48465533
2016-12-30	35.25	35.27	34.91	35.01	60515635
2017-01-03	35.39	35.65	35.30	35.43	64483744
2017-01-04	35.63	35.77	35.61	35.70	83072622
2017-01-05	35.96	36.15	35.94	36.09	60303238
2017-01-06	35.97	36.00	35.84	35.94	33132170
2017-01-09	35.92	36.00	35.87	35.91	33950788
2017-01-10	36.13	36.32	36.10	36.12	46621738
2017-01-11	36.19	36.58	36.05	36.55	92509308
2017-01-12	36.70	36.71	36.52	36.71	38318130
2017-01-13	36.57	36.71	36.53	36.68	35241962
2017-01-17	36.60	36.72	36.55	36.66	38367034
2017-01-18	36.68	36.69	36.39	36.46	37054165
2017-01-19	36.47	36.48	36.20	36.35	52877043
2017-01-20	36.39	36.47	36.22	36.42	59295635
2017-01-23	36.67	36.97	36.65	36.96	51401810
2017-01-24	37.12	37.33	37.10	37.19	45519946
2017-01-25	37.45	37.62	37.36	37.60	42660765
2017-01-26	37.59	37.61	37.41	37.44	43300073
2017-01-27	37.44	37.52	37.32	37.47	30457512
2017-01-30	37.20	37.28	37.11	37.27	34712017
2017-01-31	37.31	37.41	37.20	37.34	67258608
2017-02-01	37.49	37.56	37.26	37.36	54321520
2017-02-02	37.48	37.56	37.42	37.52	26814047
2017-02-03	37.69	37.82	37.60	37.75	34305228
2017-02-06	37.71	37.75	37.63	37.66	30250115
2017-02-07	37.58	37.62	37.43	37.47	31693709
2017-02-08	37.50	37.74	37.48	37.70	37862935
2017-02-09	37.86	37.94	37.81	37.87	38286651
2017-02-10	37.96	38.22	37.94	38.22	38798731
2017-02-13	38.22	38.38	38.21	38.34	34006963
2017-02-14	38.34	38.38	38.03	38.38	55327347
2017-02-15	38.39	38.71	38.35	38.69	49527259
2017-02-16	38.73	38.73	38.52	38.55	42986824
2017-02-17	38.25	38.40	38.22	38.39	54880654
2017-02-21	38.63	38.82	38.59	38.81	42603681
2017-02-22	38.75	38.93	38.73	38.93	39083504
2017-02-23	39.13	39.15	38.88	38.94	46763059
2017-02-24	38.47	38.56	38.42	38.48	44575133
2017-02-27	38.37	38.48	38.27	38.36	53625475
2017-02-28	38.32	38.33	37.98	37.99	71508890
2017-03-01	38.30	38.61	38.28	38.58	93966280
2017-03-02	38.20	38.27	37.89	37.90	63517956
2017-03-03	38.08	38.23	37.96	38.19	54969881
2017-03-06	38.25	38.26	38.09	38.21	30455760
2017-03-07	38.33	38.35	38.18	38.25	43470406
2017-03-08	38.16	38.22	37.86	37.89	60587032
2017-03-09	37.70	37.76	37.39	37.59	64159105
2017-03-10	37.89	38.01	37.80	38.01	45184899
2017-03-13	38.41	38.57	38.37	38.54	42405890
2017-03-14	38.42	38.47	38.29	38.32	56600251
2017-03-15	38.52	39.39	38.41	39.32	124080884
2017-03-16	39.60	39.65	39.44	39.56	137911750
2017-03-17	39.60	39.62	39.46	39.49	68267940
2017-03-20	39.74	40.06	39.68	39.99	70310042
2017-03-21	40.15	40.23	39.48	39.51	71712924
2017-03-22	39.48	39.79	39.38	39.70	70134050
2017-03-23	39.56	39.85	39.55	39.71	53877548
2017-03-24	39.68	39.88	39.67	39.81	68871398
2017-03-27	39.55	39.77	39.43	39.70	52896682
2017-03-28	39.67	39.93	39.67	39.81	51799005
2017-03-29	39.72	39.91	39.64	39.88	36856977
2017-03-30	39.72	39.84	39.64	39.67	33282533
2017-03-31	39.42	39.48	39.31	39.39	94971508
2017-04-03	39.51	39.65	39.37	39.61	60048290
2017-04-04	39.53	39.69	39.46	39.63	44136505
2017-04-05	39.80	39.90	39.49	39.51	44099174
2017-04-06	39.47	39.54	39.32	39.44	35544831
2017-04-07	39.36	39.55	39.33	39.37	40355764
2017-04-10	39.22	39.26	39.09	39.21	33853798
2017-04-11	39.20	39.25	38.89	39.12	46002845
2017-04-12	39.29	39.32	39.07	39.31	55149077
2017-04-13	39.40	39.50	39.13	39.14	48182489
2017-04-17	39.32	39.55	39.26	39.55	29862304
2017-04-18	39.11	39.24	38.96	39.05	50889201
2017-04-19	39.15	39.16	38.71	38.81	58751142
2017-04-20	39.23	39.30	39.11	39.29	46722886
2017-04-21	39.30	39.35	39.22	39.29	32949549
2017-04-24	39.87	39.93	39.75	39.85	63549750
2017-04-25	40.14	40.31	40.10	40.20	50957380
2017-04-26	40.13	40.25	40.00	40.05	56451984
2017-04-27	40.13	40.14	39.88	40.00	42298065
2017-04-28	40.04	40.13	39.93	40.06	56635409
2017-05-01	40.25	40.40	40.15	40.29	41171016
2017-05-02	40.46	40.63	40.41	40.58	55325459
2017-05-03	40.41	40.45	40.20	40.31	58336148
2017-05-04	40.09	40.11	39.83	39.86	81078255
2017-05-05	39.80	40.19	39.79	40.19	52581021
2017-05-08	40.30	40.40	40.15	40.18	35951542
2017-05-09	40.49	40.81	40.46	40.69	70127299
2017-05-10	40.81	40.96	40.76	40.96	47629112
2017-05-11	41.01	41.12	40.81	41.05	37366092
2017-05-12	41.11	41.26	41.10	41.22	65418202
2017-05-15	41.43	41.66	41.40	41.64	52560962
2017-05-16	41.61	41.70	41.53	41.68	41936342
2017-05-17	41.32	41.37	40.95	40.97	63287347
2017-05-18	39.98	40.65	39.82	40.29	121234696
2017-05-19	40.88	41.23	40.87	41.15	63741950
2017-05-22	41.19	41.32	41.15	41.19	46357544
2017-05-23	41.22	41.28	41.12	41.23	39495566
2017-05-24	41.24	41.46	41.20	41.39	49380823
2017-05-25	41.61	41.73	41.51	41.59	39606853
2017-05-26	41.67	41.76	41.63	41.74	31372722
2017-05-30	41.51	41.58	41.44	41.52	35122845
2017-05-31	41.40	41.42	41.13	41.20	80159450
2017-06-01	41.31	41.56	41.21	41.55	46802081
2017-06-02	41.70	41.79	41.60	41.76	43699219
2017-06-05	41.75	41.85	41.67	41.71	39245537
2017-06-06	41.66	41.82	41.64	41.73	34184858
2017-06-07	41.60	41.76	41.45	41.68	34745374
2017-06-08	41.96	41.98	41.77	41.93	48941401
2017-06-09	41.96	42.04	41.38	41.61	73660798
2017-06-12	41.37	41.42	41.19	41.39	52374239
2017-06-13	41.61	41.64	41.45	41.59	38327816
2017-06-14	41.90	41.92	41.44	41.58	70500377
2017-06-15	41.08	41.17	40.90	41.15	87660693
2017-06-16	41.24	41.29	41.04	41.22	53875924
2017-06-19	41.47	41.70	41.44	41.44	68181236
2017-06-20	41.32	41.33	40.95	40.98	71371996
2017-06-21	41.17	41.27	41.00	41.07	54840399
2017-06-22	41.29	41.45	41.19	41.28	50400697
2017-06-23	41.35	41.58	41.32	41.50	46141188
2017-06-26	41.89	42.01	41.76	41.90	44381003
2017-06-27	41.67	41.77	41.40	41.41	54898417
2017-06-28	41.53	41.77	41.43	41.73	33600779
2017-06-29	41.53	41.54	40.92	41.20	66218668
2017-06-30	41.45	41.57	41.36	41.39	76054252
2017-07-03	41.62	41.76	41.54	41.63	38427043
2017-07-05	41.39	41.57	41.19	41.55	49490955
2017-07-06	41.25	41.33	40.99	41.05	50429865
2017-07-07	41.16	41.23	40.95	41.13	69254072
2017-07-10	41.27	41.55	41.25	41.52	38230806
2017-07-11	41.74	41.91	41.62	41.86	41916902
2017-07-12	42.45	42.76	42.42	42.67	80106578
2017-07-13	42.74	42.90	42.70	42.88	38698844
2017-07-14	43.17	43.45	43.15	43.42	51171347
2017-07-17	43.25	43.28	43.13	43.22	44287998
2017-07-18	43.14	43.39	43.08	43.35	49195463
2017-07-19	43.75	43.80	43.61	43.71	37949735
2017-07-20	43.75	43.76	43.56	43.66	35990038
2017-07-21	43.67	43.68	43.51	43.63	35835617
2017-07-24	43.82	43.82	43.63	43.76	37613823
2017-07-25	43.81	43.87	43.64	43.65	37103866
2017-07-26	43.72	44.06	43.66	44.01	49001682
2017-07-27	44.15	44.16	43.46	43.77	61916493
2017-07-28	43.61	43.76	43.50	43.75	46072612
2017-07-31	43.84	43.84	43.68	43.80	60833459
2017-08-01	44.00	44.03	43.88	43.93	37138383
2017-08-02	44.01	44.05	43.74	43.97	29234825
2017-08-03	43.76	43.79	43.57	43.79	45351448
2017-08-04	43.89	43.98	43.69	43.95	48442698
2017-08-07	44.11	44.28	44.08	44.25	23791111
2017-08-08	44.37	44.58	44.20	44.26	33793653
2017-08-09	43.75	43.89	43.63	43.86	29007399
2017-08-10	43.49	43.50	42.80	42.82	104326525
2017-08-11	42.87	43.10	42.72	42.92	52964604
2017-08-14	43.39	43.57	43.31	43.36	37340393
2017-08-15	43.33	43.44	43.24	43.41	29467848
2017-08-16	43.77	43.89	43.71	43.86	43356256
2017-08-17	43.76	43.83	43.24	43.30	65838559
2017-08-18	43.47	43.85	43.29	43.67	67014448
2017-08-21	43.77	43.92	43.67	43.83	27756393
2017-08-22	44.14	44.38	44.10	44.32	30935801
2017-08-23	44.24	44.57	44.21	44.53	48383894
2017-08-24	44.73	44.77	44.53	44.67	52141747
2017-08-25	44.92	45.07	44.84	44.93	55530902
2017-08-28	44.91	44.91	44.68	44.77	37424881
2017-08-29	44.33	44.70	44.26	44.69	45507824
2017-08-30	44.63	44.79	44.60	44.76	46687557
2017-08-31	44.77	44.93	44.72	44.83	62118318
2017-09-01	45.01	45.18	44.95	45.16	55195523
2017-09-05	44.81	44.90	44.34	44.57	49130465
2017-09-06	44.74	44.91	44.67	44.86	44733777
2017-09-07	45.08	45.19	45.02	45.19	39114326
2017-09-08	45.12	45.13	44.81	44.89	41973566
2017-09-11	45.26	45.52	45.25	45.49	45287788
2017-09-12	45.40	45.53	45.37	45.44	49495033
2017-09-13	45.26	45.33	45.10	45.20	54758749
2017-09-14	45.09	45.34	45.05	45.32	36057923
2017-09-15	45.40	45.65	45.31	45.59	47816320
2017-09-18	45.88	45.96	45.69	45.75	37633357
2017-09-19	45.78	45.86	45.64	45.85	63740997
2017-09-20	45.87	45.94	45.21	45.64	78810018
2017-09-21	45.78	45.79	45.54	45.64	32668245
2017-09-22	45.39	45.47	45.31	45.38	39264280
2017-09-25	45.00	45.00	44.44	44.61	85660578
2017-09-26	44.70	44.76	44.42	44.49	62892876
2017-09-27	44.36	44.45	44.09	44.33	80084732
2017-09-28	44.10	44.36	44.09	44.30	54957624
2017-09-29	44.64	44.92	44.55	44.81	70546841
2017-10-02	44.81	45.03	44.79	44.82	68124262
2017-10-03	45.18	45.54	45.13	45.53	54087392
2017-10-04	45.51	45.63	45.46	45.52	45574140
2017-10-05	45.71	45.99	45.70	45.86	38759152
2017-10-06	45.44	45.66	45.31	45.63	44870238
2017-10-09	45.51	45.60	45.43	45.60	25021430
2017-10-10	45.95	46.08	45.89	46.05	45691763
2017-10-11	46.04	46.28	46.03	46.26	48802879
2017-10-12	46.28	46.37	46.20	46.24	35546580
2017-10-13	46.66	46.75	46.60	46.66	61902224
2017-10-16	46.78	46.82	46.62	46.63	34089396
2017-10-17	46.51	46.53	46.30	46.39	38828205
2017-10-18	46.55	46.65	46.41	46.50	36187183
2017-10-19	46.02	46.12	45.89	46.09	51486974
2017-10-20	46.32	46.35	46.18	46.26	46370198
2017-10-23	46.18	46.19	45.88	45.89	47564006
2017-10-24	45.98	46.14	45.88	45.89	40213393
2017-10-25	46.07	46.13	45.43	45.79	57309647
2017-10-26	45.82	45.91	45.47	45.48	55320537
2017-10-27	45.72	46.19	45.58	46.14	55225617
2017-10-30	45.99	46.11	45.79	45.85	35732536
2017-10-31	46.13	46.28	46.06	46.28	63902279
2017-11-01	46.70	46.85	46.49	46.52	51926299
2017-11-02	46.59	46.63	46.36	46.58	38024475
2017-11-03	46.54	46.56	46.09	46.34	42909923
2017-11-06	46.56	46.87	46.54	46.86	30828532
2017-11-07	46.81	46.87	46.49	46.56	46904397
2017-11-08	46.70	46.81	46.62	46.78	35006334
2017-11-09	46.46	46.59	46.14	46.49	39894897
2017-11-10	46.43	46.46	46.19	46.29	32484355
2017-11-13	46.13	46.29	46.02	46.19	52239657
2017-11-14	46.11	46.16	45.82	45.88	56682271
2017-11-15	45.65	45.77	45.45	45.64	49000924
2017-11-16	46.31	46.73	46.30	46.59	46316431
2017-11-17	46.73	47.02	46.70	46.82	46258926
2017-11-20	46.77	47.10	46.75	47.06	45493820
2017-11-21	47.63	47.88	47.61	47.69	63587672
2017-11-22	47.84	47.93	47.65	47.81	60764043
2017-11-24	47.66	47.74	47.61	47.71	25838321
2017-11-27	47.31	47.33	46.99	47.01	47853180
2017-11-28	47.39	47.52	47.18	47.36	54357626
2017-11-29	47.17	47.17	46.50	46.61	66269838
2017-11-30	46.47	46.48	46.07	46.10	118059328
2017-12-01	45.98	46.07	45.62	45.84	88358904
2017-12-04	46.35	46.43	45.89	45.93	67381607
2017-12-05	45.96	46.21	45.86	45.90	32126431
2017-12-06	45.18	45.38	45.06	45.28	81862776
2017-12-07	45.10	45.53	45.05	45.41	70820766
2017-12-08	45.92	46.00	45.74	45.94	42794875
2017-12-11	46.12	46.26	46.10	46.17	46795936
2017-12-12	45.74	45.96	45.66	45.86	47157787
2017-12-13	46.15	46.56	46.14	46.41	75946181
2017-12-14	46.26	46.38	46.07	46.07	50968221
2017-12-15	46.16	46.26	45.93	46.17	67881229
2017-12-18	46.57	46.85	46.53	45.99	61186071
2017-12-19	46.07	46.07	45.68	45.75	51306757
2017-12-20	45.96	46.02	45.80	45.81	42832807
2017-12-21	46.00	46.27	45.97	46.11	40602244
2017-12-22	46.29	46.51	46.23	46.50	40032655
2017-12-26	46.42	46.47	46.26	46.46	29614138
2017-12-27	46.52	46.64	46.45	46.58	35373191
2017-12-28	47.01	47.05	46.79	46.90	34284347
2017-12-29	47.28	47.32	47.06	47.12	46485096
2018-01-02	47.78	48.07	47.73	48.01	68969445
2018-01-03	48.29	48.54	48.28	48.47	56228656
2018-01-04	48.59	48.78	48.57	48.71	52154899
2018-01-05	48.82	49.14	48.77	49.13	50026859
2018-01-08	49.06	49.22	49.02	49.13	36998238
2018-01-09	49.12	49.13	48.83	49.05	42131612
2018-01-10	48.68	48.84	48.53	48.74	72183945
2018-01-11	48.67	49.05	48.66	49.04	38720921
2018-01-12	49.14	49.54	49.01	49.51	69358300
2018-01-16	49.70	49.85	49.23	49.32	80418039
2018-01-17	49.70	50.09	49.63	49.97	65863461
2018-01-18	49.96	50.10	49.89	50.03	33946964
2018-01-19	50.28	50.44	50.13	50.44	60503664
2018-01-22	50.41	50.74	50.30	50.73	49191230
2018-01-23	50.73	50.99	50.65	50.97	61277278
2018-01-24	51.30	51.52	51.04	51.40	63963102
2018-01-25	51.45	51.83	51.21	51.37	61533725
2018-01-26	51.73	52.08	51.61	52.08	80566213
2018-01-29	51.45	51.51	51.22	51.29	58884196
2018-01-30	50.74	50.80	50.38	50.59	87601422
2018-01-31	51.28	51.34	50.64	51.03	96959601
2018-02-01	50.57	50.85	50.30	50.34	72143773
2018-02-02	49.82	49.85	49.01	49.05	116832751
2018-02-05	48.98	49.48	47.33	47.33	151202060
2018-02-06	47.32	49.28	47.18	48.87	183650320
2018-02-07	48.00	48.52	47.30	47.33	156301210
2018-02-08	47.63	47.67	45.63	45.69	163250220
2018-02-09	46.31	46.78	45.04	46.42	153419820
2018-02-12	47.08	47.49	46.66	47.15	104447724
2018-02-13	47.22	47.65	47.17	47.51	55739728
2018-02-14	47.41	48.82	47.39	48.70	96491519
2018-02-15	49.56	49.86	48.99	49.70	95168116
2018-02-16	49.34	49.99	49.33	49.54	70876396
2018-02-20	48.66	49.03	48.59	48.86	78660318
2018-02-21	49.30	49.86	48.78	48.82	66591916
2018-02-22	48.97	49.35	48.81	48.85	62436347
2018-02-23	49.45	49.74	49.24	49.72	43623263
2018-02-26	49.85	50.18	49.57	50.18	51742594
2018-02-27	49.53	49.59	48.72	48.72	94670974
2018-02-28	48.83	48.89	48.02	48.02	102169924
2018-03-01	48.37	48.75	47.50	47.93	112694415
2018-03-02	47.35	48.23	47.11	48.13	72756150
2018-03-05	47.61	48.29	47.55	48.20	55905433
2018-03-06	49.01	49.03	48.52	48.65	57199220
2018-03-07	48.34	48.73	48.12	48.70	46554777
2018-03-08	48.79	48.84	48.48	48.71	46733946
2018-03-09	49.11	49.77	49.07	49.75	58818725
2018-03-12	49.81	49.97	49.61	49.87	52944535
2018-03-13	50.10	50.18	49.24	49.42	60376008
2018-03-14	49.79	49.86	49.23	49.50	51067183
2018-03-15	49.66	49.73	49.14	49.32	65778886
2018-03-16	49.14	49.35	49.12	49.21	66155822
2018-03-19	48.89	49.00	48.39	48.68	65394241
2018-03-20	49.09	49.34	48.98	49.22	60101736
2018-03-21	49.16	49.70	49.01	49.51	78575130
2018-03-22	48.37	48.61	47.78	47.86	87622656
2018-03-23	47.94	48.03	46.87	46.89	82908809
2018-03-26	48.10	48.47	47.55	48.41	73320846
2018-03-27	48.45	48.52	47.42	47.53	84232084
2018-03-28	47.38	47.55	46.97	47.29	78140846
2018-03-29	47.63	48.45	47.57	48.28	84346938
2018-04-02	47.95	48.17	46.96	47.41	72405692
2018-04-03	47.84	47.94	47.46	47.88	52874480
2018-04-04	46.59	47.93	46.54	47.90	68352403
2018-04-05	48.09	48.26	47.83	48.02	48247675
2018-04-06	47.54	47.87	46.80	47.08	76156729
2018-04-09	47.42	47.66	47.12	47.13	55352661
2018-04-10	47.82	48.12	47.61	48.05	90103933
2018-04-11	47.75	48.18	47.74	48.07	51569199
2018-04-12	47.97	48.19	47.89	48.05	52968504
2018-04-13	48.01	48.06	47.44	47.57	56517996
2018-04-16	47.50	47.67	47.35	47.63	43005826
2018-04-17	47.42	47.87	47.40	47.73	58168092
2018-04-18	47.91	48.31	47.84	48.14	80289538
2018-04-19	48.26	48.29	47.70	47.86	67581053
2018-04-20	47.59	47.62	47.05	47.26	80997724
2018-04-23	47.17	47.30	46.78	46.88	74337460
2018-04-24	47.26	47.36	46.43	46.66	72196821
2018-04-25	46.31	46.41	46.01	46.30	69106843
2018-04-26	46.57	47.00	46.54	46.97	45047763
2018-04-27	47.24	47.34	46.97	47.26	33544994
2018-04-30	47.43	47.49	46.91	46.92	49179040
2018-05-01	46.64	46.76	46.10	46.69	75839279
2018-05-02	46.74	46.84	46.28	46.32	66837856
2018-05-03	46.29	46.35	45.60	46.22	83449163
2018-05-04	45.77	46.59	45.73	46.43	60099064
2018-05-07	46.05	46.35	46.02	46.16	58886085
2018-05-08	46.27	46.44	45.98	46.42	58783587
2018-05-09	46.56	46.61	46.27	46.51	46129470
2018-05-10	47.07	47.65	46.99	47.48	115804028
2018-05-11	47.68	47.73	47.28	47.40	68838643
2018-05-14	47.66	47.78	47.39	47.46	34353335
2018-05-15	46.58	46.70	46.28	46.48	78379271
2018-05-16	46.92	47.27	46.92	47.18	60004232
2018-05-17	46.67	46.80	46.31	46.46	73013981
2018-05-18	46.05	46.19	45.94	46.07	59258660
2018-05-21	46.45	46.54	46.16	46.35	59330191
2018-05-22	46.55	46.75	46.45	46.51	32584721
2018-05-23	45.96	46.53	45.95	46.49	70687825
2018-05-24	46.24	46.33	45.73	46.24	79762933
2018-05-25	46.23	46.50	46.19	46.43	39374469
2018-05-29	45.74	45.88	45.12	45.35	112089894
2018-05-30	45.36	45.76	45.16	45.71	72813832
2018-05-31	45.65	45.92	45.46	45.69	92066228
2018-06-01	46.06	46.35	46.00	46.33	66762244
2018-06-04	46.72	46.91	46.70	46.80	36302897
2018-06-05	46.66	46.74	46.42	46.44	40092242
2018-06-06	46.84	47.15	46.74	47.14	46801478
2018-06-07	46.97	47.02	46.13	46.42	89752533
2018-06-08	46.17	46.53	45.99	46.33	73944735
2018-06-11	46.38	46.50	46.26	46.33	38323461
2018-06-12	46.31	46.37	46.03	46.21	57189759
2018-06-13	46.29	46.36	45.62	45.90	100698771
2018-06-14	45.90	45.99	45.54	45.59	76094837
2018-06-15	45.17	45.29	44.92	45.23	86065993
2018-06-18	44.59	44.74	44.34	44.39	83532574
2018-06-19	43.57	43.99	43.41	43.90	122657599
2018-06-20	44.30	44.36	44.04	44.09	69822796
2018-06-21	43.82	43.84	43.41	43.47	86214072
2018-06-22	44.10	44.12	43.77	43.92	55933128
2018-06-25	43.51	43.56	42.90	43.33	110854478
2018-06-26	43.35	43.43	43.05	43.16	70229141
2018-06-27	43.10	43.11	42.20	42.33	95340377
2018-06-28	42.29	42.71	42.15	42.69	105345285
2018-06-29	43.24	43.45	43.20	43.33	108877043
2018-07-02	42.62	42.97	42.53	42.90	78848728
2018-07-03	43.18	43.22	42.87	42.93	28637231
2018-07-05	43.05	43.09	42.65	42.82	67394429
2018-07-06	42.95	43.58	42.92	43.41	69933923
2018-07-09	44.01	44.20	43.79	44.19	80552656
2018-07-10	44.05	44.11	43.74	44.09	63808293
2018-07-11	43.37	43.58	43.06	43.23	58679170
2018-07-12	43.76	43.92	43.60	43.82	53833345
2018-07-13	43.77	43.95	43.62	43.85	40516369
2018-07-16	43.64	43.70	43.45	43.61	31717263
2018-07-17	43.44	44.01	43.39	43.93	46911481
2018-07-18	43.69	43.92	43.56	43.88	41182142
2018-07-19	43.20	43.53	43.06	43.34	72549340
2018-07-20	43.77	44.04	43.74	43.96	75114612
2018-07-23	43.76	43.78	43.53	43.67	57679100
2018-07-24	44.39	44.57	44.18	44.31	66639430
2018-07-25	44.60	45.06	44.48	45.03	77834413
2018-07-26	44.65	44.78	44.50	44.53	68705938
2018-07-27	44.86	44.95	44.45	44.69	63744125
2018-07-30	44.79	44.86	44.49	44.62	41541403
2018-07-31	44.62	44.93	44.51	44.86	88217474
2018-08-01	44.47	44.69	44.34	44.46	61755049
2018-08-02	43.55	43.94	43.46	43.87	68678627
2018-08-03	44.02	44.26	43.97	44.21	41043795
2018-08-06	43.89	44.02	43.77	43.87	33153764
2018-08-07	44.38	44.55	44.30	44.32	38719539
2018-08-08	44.23	44.32	44.09	44.26	30610395
2018-08-09	44.32	44.42	44.10	44.13	35013909
2018-08-10	43.14	43.33	43.05	43.19	86629897
2018-08-13	42.79	42.89	42.37	42.48	75183458
2018-08-14	42.64	42.86	42.56	42.74	56724833
2018-08-15	41.54	41.71	41.13	41.51	138633620
2018-08-16	41.92	42.11	41.75	41.77	78123949
2018-08-17	41.62	42.31	41.52	42.21	76030397
2018-08-20	42.31	42.44	42.17	42.40	50763065
2018-08-21	42.83	43.11	42.80	42.94	70462311
2018-08-22	42.98	43.35	42.98	43.28	45602891
2018-08-23	43.13	43.26	42.53	42.58	68878364
2018-08-24	43.22	43.40	43.08	43.37	69304244
2018-08-27	43.77	44.16	43.76	43.99	96574756
2018-08-28	44.11	44.18	43.74	43.83	50093424
2018-08-29	43.73	44.12	43.64	44.10	58165632
2018-08-30	43.42	43.42	42.80	42.95	120206401
2018-08-31	42.89	43.31	42.84	43.17	88660471
2018-09-04	42.49	42.49	42.23	42.33	76724737
2018-09-05	41.84	41.91	41.59	41.72	77835786
2018-09-06	41.80	41.91	41.48	41.76	73104428
2018-09-07	41.63	41.94	41.39	41.55	61590666
2018-09-10	41.54	41.54	41.09	41.14	61116599
2018-09-11	40.74	41.24	40.63	41.23	74608662
2018-09-12	41.04	41.69	40.89	41.44	116612699
2018-09-13	42.06	42.28	41.81	42.00	96306519
2018-09-14	42.23	42.28	41.76	41.96	65202690
2018-09-17	41.65	41.81	41.52	41.58	74603909
2018-09-18	41.78	42.05	41.77	41.98	52000734
2018-09-19	42.33	42.61	42.32	42.56	55892416
2018-09-20	42.93	43.06	42.69	43.03	93427436
2018-09-21	43.09	43.30	43.03	43.23	102750671
2018-09-24	42.73	42.79	42.59	42.74	54411652
2018-09-25	42.81	43.01	42.76	42.91	49466978
2018-09-26	42.98	43.51	42.94	43.00	84080435
2018-09-27	43.13	43.35	43.09	43.21	45547496
2018-09-28	42.89	43.15	42.78	42.92	64732793
2018-10-01	43.13	43.16	42.83	42.93	31030819
2018-10-02	42.37	42.60	42.26	42.39	57719665
2018-10-03	42.69	42.72	41.92	42.04	76571167
2018-10-04	41.61	41.62	40.81	40.99	132360948
2018-10-05	41.01	41.08	40.46	40.84	80578922
2018-10-08	40.56	40.99	40.48	40.90	59744390
2018-10-09	40.57	40.96	40.43	40.75	60976845
2018-10-10	40.54	40.55	39.53	39.54	99036681
2018-10-11	39.32	39.74	38.77	39.14	168923760
2018-10-12	40.26	40.36	39.75	40.29	116892132
2018-10-15	39.94	40.14	39.78	39.86	52651029
2018-10-16	40.36	40.90	40.29	40.86	65949781
2018-10-17	40.55	40.58	40.16	40.36	69718741
2018-10-18	39.93	39.96	39.16	39.30	107005060
2018-10-19	39.91	40.16	39.58	39.67	81176190
2018-10-22	40.34	40.42	39.92	40.10	67724893
2018-10-23	39.15	39.89	38.93	39.66	89864603
2018-10-24	39.46	39.51	38.36	38.38	87632516
2018-10-25	38.82	39.39	38.71	39.12	80961564
2018-10-26	38.31	38.97	38.14	38.67	139198800
2018-10-29	39.01	39.07	37.58	38.00	102322849
2018-10-30	38.23	38.75	38.15	38.74	99881479
2018-10-31	39.16	39.39	39.00	39.16	92768292
2018-11-01	39.78	40.59	39.56	40.56	120482247
2018-11-02	41.25	41.40	40.41	40.82	111324677
2018-11-05	40.81	41.02	40.71	40.93	58320035
2018-11-06	40.73	40.93	40.64	40.86	40848033
2018-11-07	41.41	41.70	41.15	41.63	81011462
2018-11-08	41.09	41.23	40.42	40.55	90610903
2018-11-09	39.93	39.98	39.49	39.80	82943707
2018-11-12	39.67	39.74	39.14	39.24	68569689
2018-11-13	39.62	40.08	39.44	39.69	106305571
2018-11-14	40.06	40.19	39.57	39.93	96621097
2018-11-15	40.14	41.05	40.06	40.82	146475790
2018-11-16	40.49	41.11	40.37	40.90	135075940
2018-11-19	40.62	40.68	40.24	40.35	77777254
2018-11-20	39.72	39.91	39.34	39.48	98272815
2018-11-21	40.21	40.48	40.13	40.21	68104629
2018-11-23	39.74	39.95	39.71	39.74	32048232
2018-11-26	40.30	40.42	40.08	40.23	76320465
2018-11-27	40.09	40.51	40.03	40.51	81069109
2018-11-28	40.79	41.51	40.47	41.48	121010942
2018-11-29	41.19	41.40	40.92	41.12	104239565
2018-11-30	40.96	41.17	40.80	41.08	92961164
2018-12-03	42.13	42.15	41.70	41.91	125019886
2018-12-04	41.95	42.02	40.92	41.02	134758230
2018-12-06	39.93	40.68	39.68	40.64	165155090
2018-12-07	40.58	40.85	39.78	39.88	134304560
2018-12-10	39.61	39.68	38.97	39.46	104465323
2018-12-11	40.02	40.03	39.48	39.76	104014748
2018-12-12	40.50	40.78	40.38	40.41	89712214
2018-12-13	40.56	40.68	40.35	40.40	72445402
2018-12-14	39.89	40.18	39.80	39.83	94915744
2018-12-17	39.89	40.04	39.33	38.88	109276223
2018-12-18	39.17	39.38	39.03	39.14	102509755
2018-12-19	39.33	39.73	38.17	38.49	204046230
2018-12-20	38.88	39.13	38.46	38.79	183908830
2018-12-21	38.90	39.11	38.32	38.52	143673400
2018-12-24	38.44	38.72	38.16	38.16	50709476
2018-12-26	38.41	38.96	38.04	38.92	96347194
2018-12-27	38.40	38.91	38.25	38.87	81792664
2018-12-28	39.19	39.46	39.00	39.24	72869062
2018-12-31	39.50	39.54	38.93	39.06	72972223
2019-01-02	38.59	39.19	38.58	39.16	57198837
2019-01-03	38.73	38.76	38.30	38.45	62767552
2019-01-04	39.01	39.86	38.92	39.69	103055092
2019-01-07	39.72	39.95	39.50	39.78	76597004
2019-01-08	39.80	40.00	39.57	39.93	70518151
2019-01-09	40.34	40.86	40.33	40.64	125118786
2019-01-10	40.42	40.96	40.42	40.93	85207644
2019-01-11	40.60	40.80	40.50	40.73	63136215
2019-01-14	40.21	40.58	40.14	40.39	76217012
2019-01-15	40.62	40.89	40.55	40.67	78913211
2019-01-16	40.96	41.31	40.95	41.17	82543629
2019-01-17	40.84	41.55	40.80	41.35	85522752
2019-01-18	41.52	41.72	41.42	41.55	98168925
2019-01-22	41.06	41.15	40.65	40.83	101294882
2019-01-23	41.21	41.28	40.90	41.25	66625171
2019-01-24	41.28	41.68	41.28	41.65	76076938
2019-01-25	42.10	42.31	42.04	42.20	105779454
2019-01-28	41.57	41.79	41.44	41.76	85543126
2019-01-29	41.97	41.99	41.73	41.83	56518856
2019-01-30	42.08	42.83	41.88	42.74	127796788
2019-01-31	42.79	43.14	42.78	43.10	119929210
2019-02-01	42.78	42.84	42.63	42.76	65766095
2019-02-04	42.63	42.95	42.54	42.83	45770207
2019-02-05	43.03	43.46	42.96	43.42	81720100
2019-02-06	43.22	43.25	42.74	42.83	58195044
2019-02-07	42.49	42.71	42.03	42.40	101061439
2019-02-08	42.09	42.23	41.85	42.16	64212352
2019-02-11	42.24	42.26	42.00	42.02	42213376
2019-02-12	42.37	42.55	42.31	42.37	66073136
2019-02-13	42.39	42.47	41.97	42.07	82318061
2019-02-14	41.82	42.30	41.74	42.15	91302782
2019-02-15	42.13	42.13	41.95	42.09	72362243
2019-02-19	41.93	42.51	41.93	42.42	64391533
2019-02-20	42.65	42.93	42.54	42.66	73694822
2019-02-21	42.63	42.67	42.37	42.57	48092664
2019-02-22	42.93	43.16	42.84	43.04	58022150
2019-02-25	43.52	43.73	43.42	43.52	66533750
2019-02-26	43.22	43.52	43.19	43.37	58330592
2019-02-27	43.09	43.16	42.85	43.00	69471165
2019-02-28	42.72	42.74	42.44	42.44	87434698
2019-03-01	42.78	42.81	42.41	42.49	94263876
2019-03-04	42.72	42.78	42.18	42.55	94168259
2019-03-05	42.75	43.04	42.66	42.97	54576835
2019-03-06	42.99	43.05	42.66	42.73	61237842
2019-03-07	42.48	42.49	41.87	41.94	83415319
2019-03-08	41.44	41.68	41.39	41.64	97742331
2019-03-11	42.01	42.47	42.01	42.42	63002281
2019-03-12	42.64	42.75	42.56	42.64	42726928
2019-03-13	42.66	42.75	42.55	42.69	61450029
2019-03-14	42.52	42.54	42.29	42.46	58460653
2019-03-15	42.85	43.14	42.82	43.08	139870970
2019-03-18	43.39	43.58	43.33	43.56	42149274
2019-03-19	43.61	43.74	43.48	43.58	53192726
2019-03-20	43.44	44.01	43.14	43.65	90678753
2019-03-21	43.42	43.72	43.32	43.71	71400551
2019-03-22	43.05	43.15	42.39	42.43	118616986
2019-03-25	42.34	42.66	42.30	42.53	53285336
2019-03-26	42.67	42.78	42.43	42.66	57145814
2019-03-27	42.44	42.53	42.06	42.20	72804288
2019-03-28	42.34	42.53	42.19	42.48	41052892
2019-03-29	42.95	43.00	42.72	42.92	70439147
2019-04-01	43.50	43.67	43.40	43.63	70455929
2019-04-02	43.67	43.69	43.35	43.49	48692186
2019-04-03	43.91	44.14	43.73	43.79	73639431
2019-04-04	43.78	44.14	43.76	44.06	47028410
2019-04-05	44.18	44.42	44.14	44.40	50360884
2019-04-08	44.18	44.44	44.11	44.40	30209010
2019-04-09	44.43	44.46	44.27	44.31	49530348
2019-04-10	44.50	44.64	44.41	44.52	51143393
2019-04-11	44.20	44.23	43.92	44.04	55153624
2019-04-12	44.48	44.52	44.26	44.36	54695660
2019-04-15	44.32	44.34	43.96	44.13	37958126
2019-04-16	44.32	44.52	44.32	44.46	43860110
2019-04-17	44.77	44.84	44.48	44.59	56935425
2019-04-18	44.43	44.65	44.30	44.56	56639815
2019-04-22	44.14	44.32	44.06	44.27	35929135
2019-04-23	44.20	44.45	44.15	44.37	32829940
2019-04-24	44.07	44.08	43.63	43.77	68961589
2019-04-25	43.50	43.72	43.37	43.71	61168480
2019-04-26	43.78	43.96	43.64	43.88	55441688
2019-04-29	44.00	44.05	43.88	43.97	34398276
2019-04-30	43.85	44.03	43.63	43.93	69577089
2019-05-01	44.01	44.35	43.54	43.60	98629108
2019-05-02	43.70	43.85	43.45	43.70	53101890
2019-05-03	44.02	44.28	43.96	44.22	56642026
2019-05-06	42.84	43.39	42.79	43.31	80976981
2019-05-07	42.86	42.86	42.21	42.46	94189032
2019-05-08	42.58	42.76	42.38	42.40	73548621
2019-05-09	41.45	41.93	41.15	41.73	130848958
2019-05-10	41.85	42.11	41.34	41.98	90343274
2019-05-13	40.68	40.87	40.38	40.58	154670940
2019-05-14	41.13	41.30	40.98	41.15	89406841
2019-05-15	40.90	41.31	40.84	41.23	79039531
2019-05-16	41.17	41.42	41.01	41.03	60101129
2019-05-17	40.35	40.63	40.25	40.29	83972521
2019-05-20	40.17	40.30	39.97	40.12	53810044
2019-05-21	40.39	40.64	40.29	40.63	59832625
2019-05-22	40.58	40.62	40.39	40.43	44117578
2019-05-23	39.88	40.08	39.75	39.91	86731077
2019-05-24	40.22	40.27	39.91	39.95	66379673
2019-05-28	40.37	40.42	40.01	40.09	98395196
2019-05-29	39.93	40.37	39.88	40.35	82060436
2019-05-30	40.48	40.73	40.45	40.57	69626266
2019-05-31	40.38	40.81	40.35	40.71	85220608
2019-06-03	41.05	41.30	40.97	41.08	75619908
2019-06-04	40.91	41.20	40.82	41.17	64141927
2019-06-05	41.22	41.24	40.73	40.84	64072152
2019-06-06	40.84	40.95	40.69	40.86	47722546
2019-06-07	41.08	41.52	41.06	41.18	63584414
2019-06-10	41.56	41.81	41.47	41.61	57245783
2019-06-11	42.15	42.22	41.96	42.08	69040637
2019-06-12	41.78	41.81	41.55	41.63	55120584
2019-06-13	41.69	41.76	41.43	41.56	59717507
2019-06-14	41.29	41.31	41.08	40.79	71468267
2019-06-17	40.82	41.03	40.82	40.95	48715626
2019-06-18	41.40	42.03	41.39	41.94	112482370
2019-06-19	42.02	42.50	41.92	42.29	105746236
2019-06-20	43.18	43.21	42.74	42.91	89200408
2019-06-21	42.74	42.87	42.67	42.77	55543967
2019-06-24	42.75	42.82	42.67	42.71	37025571
2019-06-25	42.54	42.59	42.21	42.27	62167462
2019-06-26	42.60	42.82	42.57	42.67	45126654
2019-06-27	42.85	42.99	42.78	42.97	42358152
2019-06-28	42.97	43.00	42.78	42.91	66236038
2019-07-01	43.70	43.74	43.26	43.42	73395993
2019-07-02	43.38	43.41	43.19	43.31	67518954
2019-07-03	43.11	43.23	43.05	43.23	31218534
2019-07-05	42.93	43.03	42.71	42.93	51678010
2019-07-08	42.63	42.73	42.56	42.67	37679412
2019-07-09	42.33	42.59	42.32	42.54	28227610
2019-07-10	42.97	43.13	42.86	42.90	53673060
2019-07-11	43.05	43.05	42.70	42.82	44486089
2019-07-12	42.86	42.89	42.68	42.85	30512213
2019-07-15	43.03	43.10	42.97	43.01	28026464
2019-07-16	43.06	43.18	42.91	42.95	37093688
2019-07-17	42.93	43.01	42.77	42.82	32866045
2019-07-18	42.80	43.13	42.78	43.08	63380468
2019-07-19	43.20	43.22	42.82	42.86	81774913
2019-07-22	42.97	43.03	42.84	42.87	29826345
2019-07-23	42.92	43.02	42.75	42.92	37246383
2019-07-24	42.87	43.02	42.87	42.99	40358793
2019-07-25	42.90	43.11	42.53	42.61	55327733
2019-07-26	42.78	42.82	42.58	42.70	33068630
2019-07-29	42.56	42.65	42.41	42.62	31912380
2019-07-30	42.29	42.43	42.16	42.29	57335796
2019-07-31	42.27	42.30	41.28	41.77	98764739
2019-08-01	41.78	42.10	40.84	40.95	139325850
2019-08-02	40.79	40.88	40.43	40.55	92796263
2019-08-05	39.43	39.51	38.85	39.05	131194119
2019-08-06	39.72	39.81	39.35	39.61	88071482
2019-08-07	39.21	39.81	39.05	39.79	106772540
2019-08-08	40.04	40.30	39.94	40.28	81187740
2019-08-09	40.03	40.09	39.70	39.87	64703987
2019-08-12	39.37	39.52	39.28	39.39	75085584
2019-08-13	39.09	40.11	39.02	39.89	110812058
2019-08-14	39.09	39.19	38.72	38.74	102911485
2019-08-15	39.10	39.16	38.81	39.00	78403199
2019-08-16	39.36	39.64	39.36	39.54	53443372
2019-08-19	40.04	40.05	39.67	39.70	43331556
2019-08-20	39.83	39.97	39.73	39.78	44922944
2019-08-21	40.20	40.20	39.97	40.16	41678152
2019-08-22	39.86	39.92	39.53	39.64	41603816
2019-08-23	39.55	39.93	38.99	39.05	80562617
2019-08-26	39.33	39.38	39.16	39.26	58145024
2019-08-27	39.53	39.67	39.30	39.33	62905351
2019-08-28	39.26	39.51	39.16	39.44	49484638
2019-08-29	39.69	39.91	39.55	39.88	43360547
2019-08-30	40.21	40.22	39.96	40.19	57071304
2019-09-03	39.73	39.95	39.73	39.94	50339954
2019-09-04	40.49	40.66	40.40	40.61	65960008
2019-09-05	41.09	41.22	41.05	41.07	72705311
2019-09-06	41.30	41.39	41.20	41.25	48716198
2019-09-09	41.36	41.50	41.25	41.38	38554203
2019-09-10	41.34	41.49	41.17	41.41	48449551
2019-09-11	41.56	41.73	41.49	41.70	62563891
2019-09-12	41.97	42.25	41.82	42.00	74590051
2019-09-13	42.25	42.35	42.16	42.24	58403450
2019-09-16	41.91	42.11	41.81	41.91	62905788
2019-09-17	41.53	41.94	41.50	41.91	98987768
2019-09-18	41.84	41.90	41.41	41.74	71023402
2019-09-19	41.74	41.88	41.50	41.57	52530279
2019-09-20	41.88	41.93	41.44	41.61	86133210
2019-09-23	41.41	41.67	41.41	41.65	43554749
2019-09-24	41.63	41.64	41.17	41.21	57469840
2019-09-25	40.94	41.27	40.79	41.18	43467163
2019-09-26	41.25	41.30	41.05	41.17	38031302
2019-09-27	41.17	41.27	40.49	40.64	79886694
2019-09-30	40.98	41.10	40.82	40.87	44218634
2019-10-01	40.90	40.91	40.55	40.58	48907565
2019-10-02	40.28	40.34	40.07	40.27	41850827
2019-10-03	40.41	40.79	40.30	40.79	62375078
2019-10-04	40.67	41.05	40.63	40.97	54334699
2019-10-07	40.72	40.93	40.60	40.63	57119507
2019-10-08	40.55	40.60	40.31	40.34	58679975
2019-10-09	40.67	40.81	40.60	40.65	41483869
2019-10-10	40.80	41.24	40.79	41.07	52315046
2019-10-11	41.70	42.05	41.63	41.73	96068245
2019-10-14	41.68	41.74	41.54	41.55	29268598
2019-10-15	41.67	42.01	41.65	41.92	51167119
2019-10-16	41.88	42.08	41.79	42.04	40793926
2019-10-17	42.37	42.39	42.14	42.20	56583809
2019-10-18	42.11	42.22	41.87	41.98	78863518
2019-10-21	42.16	42.37	42.10	42.36	38550630
2019-10-22	42.39	42.54	42.33	42.39	59633618
2019-10-23	42.22	42.45	42.19	42.40	43371616
2019-10-24	42.58	42.59	42.37	42.40	61730298
2019-10-25	42.40	42.73	42.38	42.70	49443677
2019-10-28	42.90	43.06	42.88	42.95	56279119
2019-10-29	42.73	42.86	42.69	42.73	33949795
2019-10-30	42.63	42.92	42.45	42.92	60881019
2019-10-31	42.76	42.77	42.36	42.58	56057745
2019-11-01	43.03	43.25	43.01	43.22	72772359
2019-11-04	43.77	43.82	43.58	43.65	62191561
2019-11-05	43.91	43.94	43.70	43.90	62354450
2019-11-06	43.87	43.91	43.62	43.76	61670503
2019-11-07	44.09	44.25	44.03	44.08	97598192
2019-11-08	43.73	43.83	43.59	43.68	68673665
2019-11-11	43.14	43.42	43.10	43.37	47092848
2019-11-12	43.26	43.28	43.01	43.09	57454896
2019-11-13	42.66	42.84	42.60	42.76	63195303
2019-11-14	42.72	42.85	42.57	42.79	48737674
2019-11-15	43.07	43.22	43.03	43.13	67670690
2019-11-18	43.14	43.22	43.02	43.06	52550522
2019-11-19	43.38	43.38	43.09	43.15	40854433
2019-11-20	43.00	43.16	42.78	42.96	51992572
2019-11-21	42.79	42.89	42.68	42.87	43842635
2019-11-22	42.95	42.99	42.77	42.87	23519905
2019-11-25	43.14	43.34	43.10	43.30	57053838
2019-11-26	43.06	43.19	42.89	43.17	49571231
2019-11-27	43.09	43.24	43.01	43.22	30402274
2019-11-29	42.64	42.72	42.54	42.54	35476630
2019-12-02	42.67	42.68	42.37	42.53	59779443
2019-12-03	42.16	42.32	41.97	42.31	50646616
2019-12-04	42.63	42.70	42.57	42.63	47026121
2019-12-05	42.72	42.88	42.65	42.82	43346776
2019-12-06	43.07	43.13	42.98	43.07	56768682
2019-12-09	43.03	43.17	42.88	42.90	38944673
2019-12-10	42.99	43.14	42.91	43.05	34791262
2019-12-11	43.29	43.72	43.27	43.68	60086474
2019-12-12	43.81	44.50	43.77	44.44	132214567
2019-12-13	44.55	44.87	44.30	43.49	160526980
2019-12-16	43.89	44.01	43.82	43.86	81834034
2019-12-17	44.20	44.31	44.12	44.26	79061249
2019-12-18	44.46	44.51	44.36	44.50	67065055
2019-12-19	44.36	44.53	44.33	44.52	59364930
2019-12-20	44.57	44.67	44.50	44.61	69296997
2019-12-23	44.59	44.67	44.54	44.67	29479481
2019-12-24	44.58	44.62	44.48	44.57	18951476
2019-12-26	44.74	44.91	44.72	44.89	24948037
2019-12-27	45.18	45.20	44.95	45.07	48408338
2019-12-30	45.18	45.18	44.71	44.77	44528115
2019-12-31	44.80	44.92	44.68	44.87	47295482
2020-01-02	45.36	45.78	45.35	45.78	78491559
2020-01-03	45.03	45.26	44.91	44.93	79002404
2020-01-06	44.60	44.87	44.59	44.82	40087897
2020-01-07	44.79	44.90	44.69	44.79	65784053
2020-01-08	44.73	45.30	44.69	45.05	86913292
2020-01-09	45.48	45.48	45.26	45.35	53200703
2020-01-10	45.64	45.77	45.53	45.59	67573809
2020-01-13	45.91	46.32	45.81	46.30	79596939
2020-01-14	46.03	46.07	45.82	46.04	75761995
2020-01-15	45.87	45.92	45.61	45.68	60620612
2020-01-16	45.98	46.04	45.83	45.97	50712674
2020-01-17	46.12	46.26	46.01	46.23	72382094
2020-01-21	45.27	45.35	45.03	45.06	106662596
2020-01-22	45.56	45.58	45.30	45.43	57585050
2020-01-23	44.72	45.10	44.48	44.96	88714278
2020-01-24	45.02	45.03	44.39	44.60	88654523
2020-01-27	42.74	44.97	42.66	43.06	129321780
2020-01-28	43.22	43.50	43.03	43.42	82396721
2020-01-29	43.76	43.79	43.50	43.63	51815669
2020-01-30	42.66	43.03	42.43	42.98	105864162
2020-01-31	42.30	42.33	41.88	42.11	99532173
2020-02-03	42.27	42.68	42.26	42.58	71311715
2020-02-04	43.68	43.93	43.65	43.68	73939335
2020-02-05	44.46	44.47	43.90	43.93	74350801
2020-02-06	44.33	44.35	43.96	43.97	80118764
2020-02-07	43.53	43.55	43.25	43.36	58449867
2020-02-10	43.38	43.63	43.38	43.60	45350815
2020-02-11	44.14	44.41	44.08	44.17	58708609
2020-02-12	44.59	44.84	44.50	44.77	41641128
2020-02-13	44.29	44.45	44.16	44.18	64757520
2020-02-14	44.46	44.47	44.04	44.20	45095608
2020-02-18	43.89	44.05	43.81	43.91	40181704
2020-02-19	44.25	44.33	44.19	44.23	45651533
2020-02-20	43.88	44.34	43.40	43.54	109316283
2020-02-21	43.44	43.53	43.23	43.29	70553456
2020-02-24	41.46	41.91	41.43	41.67	101505576
2020-02-25	42.28	42.35	41.34	41.34	118601255
2020-02-26	41.83	42.24	41.64	41.67	109412604
2020-02-27	41.21	41.52	40.66	40.67	151063160
2020-02-28	39.55	40.62	39.28	40.52	201191180
2020-03-02	40.64	41.41	40.40	41.40	135152310
2020-03-03	41.41	42.08	40.83	41.12	141798740
2020-03-04	41.74	41.93	41.51	41.85	80064751
2020-03-05	41.52	41.68	40.80	40.97	107474246
2020-03-06	40.27	40.39	39.81	40.13	104006918
2020-03-09	37.23	38.10	36.60	37.39	143376880
2020-03-10	38.95	39.33	38.17	39.29	142773750
2020-03-11	38.20	38.33	37.22	37.46	137908380
2020-03-12	34.13	34.67	32.89	33.71	171341240
2020-03-13	36.61	36.70	34.38	36.14	128272917
2020-03-16	32.00	33.48	31.59	31.63	101553863
2020-03-17	32.56	33.81	32.03	33.81	92310860
2020-03-18	30.91	32.02	30.15	30.89	101136097
2020-03-19	30.81	31.55	30.25	31.13	68919725
2020-03-20	32.59	32.72	31.25	31.36	100290250
2020-03-23	31.06	31.16	30.10	30.61	97833105
2020-03-24	32.61	32.97	32.35	32.91	84450496
2020-03-25	33.51	34.53	33.19	34.07	79589227
2020-03-26	34.36	35.45	34.28	35.36	89991486
2020-03-27	33.45	33.96	33.19	33.35	74103904
2020-03-30	33.47	33.93	33.22	33.90	47544933
2020-03-31	33.98	34.55	33.92	34.13	64137384
2020-04-01	33.10	33.33	32.62	32.67	65580759
2020-04-02	33.29	33.94	33.20	33.77	55784013
2020-04-03	33.69	33.86	32.95	33.13	68672544
2020-04-06	34.44	34.95	34.30	34.94	82394801
2020-04-07	36.09	36.12	35.05	35.12	74322608
2020-04-08	35.21	35.57	34.94	35.48	47113153
2020-04-09	35.86	36.09	35.26	35.35	67239257
2020-04-13	35.34	35.45	35.00	35.40	38193423
2020-04-14	36.21	36.48	36.01	36.21	52817418
2020-04-15	35.35	35.46	35.12	35.28	60775466
2020-04-16	35.78	35.82	35.36	35.47	37215111
2020-04-17	36.43	36.48	36.00	36.26	40870252
2020-04-20	35.88	36.24	35.73	35.80	44402672
2020-04-21	34.98	35.18	34.74	34.81	46166679
2020-04-22	35.78	35.87	35.69	35.76	37455874
2020-04-23	36.04	36.29	35.61	35.63	40733107
2020-04-24	35.69	35.74	35.25	35.58	30553936
2020-04-27	36.05	36.37	36.00	36.30	30617352
2020-04-28	36.82	36.85	36.35	36.37	34463923
2020-04-29	36.99	37.50	36.92	37.43	45483071
2020-04-30	37.24	37.36	36.40	36.64	59181729
2020-05-01	35.75	35.88	35.20	35.32	56828977
2020-05-04	35.46	35.74	35.32	35.70	37036197
2020-05-05	36.06	36.24	35.86	35.90	41772738
2020-05-06	36.12	36.16	35.77	35.79	36584458
2020-05-07	36.13	36.24	35.91	36.08	36885439
2020-05-08	36.54	36.95	36.51	36.84	60613601
2020-05-11	36.62	36.84	36.56	36.60	31053702
2020-05-12	36.90	37.16	36.45	36.46	49641419
2020-05-13	36.87	36.95	36.15	36.39	55002889
2020-05-14	35.69	36.59	35.56	36.53	58633685
2020-05-15	35.96	36.20	35.84	36.03	40401985
2020-05-18	36.92	37.52	36.91	37.44	47488157
2020-05-19	37.38	37.56	37.12	37.14	36152592
2020-05-20	37.73	37.91	37.43	37.63	43140512
2020-05-21	37.40	37.53	37.02	37.20	42845510
2020-05-22	36.62	36.62	36.31	36.43	47354950
2020-05-26	37.58	37.73	37.19	37.23	54511247
2020-05-27	37.40	37.43	36.91	37.35	47182424
2020-05-28	37.47	37.65	37.07	37.09	53396100
2020-05-29	37.35	37.80	37.09	37.73	63740744
2020-06-01	38.08	38.63	38.01	38.60	49360706
2020-06-02	39.07	39.57	38.98	39.52	54010482
2020-06-03	40.05	40.52	39.99	40.44	60769335
2020-06-04	39.91	40.18	39.68	39.87	50969339
2020-06-05	40.90	41.16	40.82	40.92	52467919
2020-06-08	40.80	41.19	40.56	41.17	39777057
2020-06-09	40.58	40.98	40.43	40.89	44389765
2020-06-10	41.01	41.31	40.67	41.19	81172706
2020-06-11	39.86	40.08	38.99	39.04	91271386
2020-06-12	40.02	40.10	39.28	39.64	73779518
2020-06-15	38.62	39.51	38.50	39.28	76869654
2020-06-16	40.27	40.27	39.25	39.53	79638033
2020-06-17	39.87	40.11	39.79	39.91	61471153
2020-06-18	39.81	40.08	39.80	39.93	48131406
2020-06-19	40.47	40.48	39.78	39.92	72411345
2020-06-22	40.19	40.50	40.10	40.41	39024205
2020-06-23	40.89	41.07	40.76	40.80	32995810
2020-06-24	40.64	40.76	39.98	40.26	51150249
2020-06-25	40.12	40.44	39.98	40.43	48198962
2020-06-26	40.31	40.33	39.77	39.94	53901484
2020-06-29	39.95	40.14	39.72	40.12	34712671
2020-06-30	40.05	40.09	39.75	39.99	67644616
2020-07-01	40.21	40.59	40.18	40.44	51766171
2020-07-02	41.31	41.60	41.18	41.36	42240181
2020-07-06	42.78	43.15	42.78	43.14	69159908
2020-07-07	42.59	42.88	42.40	42.42	34004169
2020-07-08	43.00	43.52	42.95	43.52	42278146
2020-07-09	43.90	43.96	43.13	43.52	64950427
2020-07-10	43.23	43.30	42.95	43.24	45293847
2020-07-13	43.54	43.86	42.87	42.95	47039635
2020-07-14	42.45	43.13	42.35	43.01	56528028
2020-07-15	43.27	43.35	42.97	43.14	48309080
2020-07-16	42.31	42.57	42.25	42.53	36511978
2020-07-17	42.84	42.86	42.55	42.77	40912970
2020-07-20	43.01	43.37	42.89	43.32	23319268
2020-07-21	44.00	44.02	43.70	43.72	44423417
2020-07-22	43.71	43.71	43.29	43.53	31232170
2020-07-23	43.50	43.67	42.97	43.18	39243611
2020-07-24	42.72	43.14	42.63	43.14	30184756
2020-07-27	43.44	43.84	43.31	43.81	39112173
2020-07-28	43.73	43.78	43.40	43.45	31219090
2020-07-29	43.85	44.27	43.85	44.15	37830933
2020-07-30	43.63	43.76	43.19	43.59	47900312
2020-07-31	43.63	43.64	42.96	43.29	62457744
2020-08-03	43.45	43.69	43.41	43.59	30603767
2020-08-04	43.78	44.17	43.77	44.17	40597390
2020-08-05	44.56	44.85	44.53	44.65	36771098
2020-08-06	44.52	44.81	44.36	44.79	33523690
2020-08-07	43.99	44.15	43.64	43.87	35759274
2020-08-10	43.94	44.07	43.64	43.98	26964730
2020-08-11	44.27	44.36	43.81	43.86	34166428
2020-08-12	44.31	44.58	44.21	44.45	30741321
2020-08-13	44.40	44.47	44.13	44.32	26509218
2020-08-14	44.21	44.31	44.15	44.24	24593855
2020-08-17	44.57	44.82	44.50	44.80	26422332
2020-08-18	44.80	44.87	44.46	44.75	34464938
2020-08-19	44.61	44.62	44.19	44.20	28391126
2020-08-20	43.46	44.07	43.37	44.06	38399470
2020-08-21	43.98	44.30	43.79	44.28	34658129
2020-08-24	44.94	44.97	44.60	44.77	26576626
2020-08-25	44.92	45.26	44.82	45.22	27608358
2020-08-26	45.23	45.39	45.17	45.34	31465273
2020-08-27	45.46	45.46	44.77	44.96	31947441
2020-08-28	45.24	45.56	45.12	45.55	24151747
2020-08-31	44.71	44.72	44.25	44.54	52790024
2020-09-01	44.96	45.33	44.92	45.30	34212355
2020-09-02	45.36	45.37	44.78	45.18	50638434
2020-09-03	44.94	44.95	44.04	44.32	82433299
2020-09-04	44.42	44.66	43.58	44.34	62284847
2020-09-08	43.56	43.96	43.43	43.57	50051349
2020-09-09	44.01	44.31	43.90	44.22	49010482
2020-09-10	44.27	44.34	43.51	43.51	54276171
2020-09-11	44.11	44.25	43.71	43.93	49400724
2020-09-14	44.51	44.71	44.45	44.64	38892308
2020-09-15	45.19	45.23	45.02	45.11	30540997
2020-09-16	45.25	45.41	45.03	45.05	38180405
2020-09-17	44.51	44.94	44.48	44.87	38231115
2020-09-18	44.91	44.95	44.45	44.52	34270521
2020-09-21	43.77	44.14	43.39	44.11	42901544
2020-09-22	43.95	43.97	43.42	43.78	44883950
2020-09-23	43.65	43.73	43.06	43.10	40836951
2020-09-24	42.50	43.20	42.43	42.90	46493837
2020-09-25	42.54	42.96	42.29	42.94	44165700
2020-09-28	43.51	43.60	43.21	43.42	45528488
2020-09-29	43.29	43.53	43.25	43.39	25333160
2020-09-30	43.73	44.21	43.70	44.09	48674280
2020-10-01	44.42	44.53	44.16	44.50	51521055
2020-10-02	43.83	44.38	43.78	43.99	32647060
2020-10-05	44.23	44.58	44.23	44.58	36059119
2020-10-06	44.72	45.00	44.51	44.66	43464757
2020-10-07	45.07	45.29	44.94	45.15	45691054
2020-10-08	45.31	45.57	44.95	45.52	29670157
2020-10-09	45.63	45.96	45.50	45.83	31902151
2020-10-12	46.08	46.34	45.98	46.23	40037696
2020-10-13	46.07	46.10	45.80	46.04	35584963
2020-10-14	46.02	46.14	45.71	45.73	42300463
2020-10-15	45.07	45.44	45.02	45.40	41126350
2020-10-16	45.56	45.69	45.41	45.56	31611525
2020-10-19	45.70	45.89	45.34	45.43	30869535
2020-10-20	45.71	46.17	45.69	45.93	51631318
2020-10-21	46.00	46.32	45.94	46.06	42909729
2020-10-22	46.14	46.18	45.82	46.05	41884144
2020-10-23	46.09	46.32	45.87	46.32	36931741
2020-10-26	45.77	46.04	45.35	45.72	53574288
2020-10-27	45.85	46.05	45.70	45.92	41828635
2020-10-28	45.19	45.25	44.73	44.77	67047156
2020-10-29	44.94	45.37	44.78	45.22	44763527
2020-10-30	44.85	44.92	44.41	44.71	66155380
2020-11-02	45.18	45.30	44.92	45.28	51001572
2020-11-03	45.36	45.60	45.18	45.48	49744325
2020-11-04	46.09	47.09	46.00	46.91	81110201
2020-11-05	47.71	47.91	47.31	47.71	78029316
2020-11-06	47.67	48.11	47.54	47.93	57353252
2020-11-09	49.48	49.53	48.24	48.26	74889427
2020-11-10	48.07	48.19	47.50	47.71	68735574
2020-11-11	47.64	48.10	47.56	48.02	46272034
2020-11-12	48.14	48.31	47.54	47.66	41294750
2020-11-13	48.24	48.36	47.99	48.33	48158676
2020-11-16	48.85	49.09	48.76	48.93	63565902
2020-11-17	48.63	49.01	48.56	48.88	34661641
2020-11-18	49.09	49.10	48.70	48.71	32343464
2020-11-19	48.48	48.86	48.38	48.79	27523991
2020-11-20	48.90	49.20	48.86	49.06	35261022
2020-11-23	49.59	49.60	49.08	49.19	38982057
2020-11-24	49.60	49.88	49.34	49.85	39282604
2020-11-25	49.40	49.60	49.26	49.57	47357994
2020-11-27	49.95	50.17	49.91	50.04	27040333
2020-11-30	49.31	49.31	48.71	48.73	60622759
2020-12-01	49.59	49.88	49.35	49.69	50376594
2020-12-02	49.61	49.86	49.42	49.76	42826160
2020-12-03	50.23	50.58	50.19	50.33	61408281
2020-12-04	50.72	50.88	50.63	50.85	42230866
2020-12-07	50.78	50.99	50.65	50.85	43115107
2020-12-08	50.79	50.87	50.63	50.87	28632558
2020-12-09	51.03	51.03	50.19	50.43	40762595
2020-12-10	50.37	51.14	50.34	51.08	36032000
2020-12-11	50.76	50.91	50.63	50.20	38034373
2020-12-14	50.32	50.35	49.91	49.94	34407158
2020-12-15	50.16	50.51	50.02	50.48	39347063
2020-12-16	50.58	50.80	50.47	50.72	38114246
2020-12-17	51.05	51.11	50.89	51.05	36323850
2020-12-18	50.95	51.02	50.78	50.99	47662778
2020-12-21	49.86	50.45	49.84	50.24	48558424
2020-12-22	50.11	50.16	49.77	49.84	35232653
2020-12-23	50.32	50.46	50.25	50.35	36469440
2020-12-24	50.21	50.33	49.86	50.13	20688956
2020-12-28	50.37	50.44	50.16	50.27	26906053
2020-12-29	50.72	51.06	50.68	51.02	41965924
2020-12-30	51.64	51.88	51.59	51.70	35759462
2020-12-31	51.99	52.00	51.36	51.67	35680186
2021-01-04	52.62	52.81	51.83	52.00	48201262
2021-01-05	52.49	53.27	52.49	53.25	53358001
2021-01-06	52.85	53.44	52.66	52.80	56418741
2021-01-07	53.08	53.30	52.82	53.30	41031306
2021-01-08	54.25	54.74	53.94	54.71	76024498
2021-01-11	53.99	54.30	53.91	53.97	40816547
2021-01-12	54.31	54.61	54.16	54.50	47570547
2021-01-13	54.60	54.89	54.28	54.62	33561164
2021-01-14	55.22	55.48	55.06	55.13	38837183
2021-01-15	54.56	54.67	54.21	54.35	58518980
2021-01-19	55.50	55.54	55.12	55.25	50429307
2021-01-20	56.20	56.26	55.95	56.22	38832495
2021-01-21	56.41	56.45	56.11	56.32	31457543
2021-01-22	55.54	55.95	55.47	55.83	48224126
2021-01-25	56.45	56.54	55.71	56.25	50793675
2021-01-26	55.79	55.93	55.53	55.84	32282993
2021-01-27	54.66	54.88	54.25	54.29	45279678
2021-01-28	54.19	54.87	54.05	54.67	38054957
2021-01-29	53.72	53.85	53.05	53.31	57657831
2021-02-01	54.42	54.85	54.16	54.75	51427026
2021-02-02	55.55	55.59	55.29	55.46	33172488
2021-02-03	55.83	55.95	55.57	55.74	32363188
2021-02-04	55.68	55.80	55.34	55.76	40161847
2021-02-05	56.01	56.26	55.80	56.24	24242258
2021-02-08	56.04	56.44	56.03	56.34	21606011
2021-02-09	56.35	56.99	56.34	56.94	27200068
2021-02-10	57.45	57.53	56.80	57.14	30531214
2021-02-11	57.65	58.00	57.54	57.75	48874971
2021-02-12	57.50	57.97	57.41	57.80	28400384
2021-02-16	58.13	58.29	57.79	57.94	34953986
2021-02-17	57.84	58.00	57.55	57.96	37791756
2021-02-18	57.02	57.16	56.54	57.16	46120980
2021-02-19	57.50	57.81	57.34	57.53	39809791
2021-02-22	56.00	56.37	55.78	55.84	46925479
2021-02-23	55.48	56.28	54.79	56.09	40316191
2021-02-24	55.16	55.75	54.82	55.73	36631306
2021-02-25	55.76	55.90	54.38	54.46	50895176
2021-02-26	54.11	54.15	53.39	53.73	68933553
2021-03-01	54.82	55.33	54.70	55.17	53424690
2021-03-02	54.87	54.91	54.46	54.63	38533934
2021-03-03	55.04	55.18	54.32	54.52	43013591
2021-03-04	54.30	54.55	52.97	53.25	70653833
2021-03-05	54.01	54.03	52.80	53.83	64018450
2021-03-08	52.88	53.03	52.25	52.38	54120608
2021-03-09	53.15	53.83	53.08	53.53	42450080
2021-03-10	53.77	53.79	53.04	53.29	42853870
2021-03-11	54.51	55.04	54.27	54.97	57247152
2021-03-12	53.84	53.99	53.58	53.99	41559756
2021-03-15	53.73	54.13	53.59	54.12	32448549
2021-03-16	54.29	54.55	54.11	54.35	41261588
2021-03-17	53.65	54.66	53.52	54.42	57032356
2021-03-18	53.93	54.09	53.39	53.42	49207981
2021-03-19	53.50	54.08	53.33	54.08	60265704
2021-03-22	53.74	54.08	53.55	53.92	24860400
2021-03-23	53.22	53.40	52.86	52.89	40356401
2021-03-24	52.55	52.63	51.68	51.68	45315418
2021-03-25	51.56	52.07	51.52	51.92	73684605
2021-03-26	52.40	53.32	52.16	53.27	142402750
2021-03-29	52.84	53.12	52.64	52.90	51309474
2021-03-30	52.88	53.18	52.73	53.07	44414333
2021-03-31	53.01	53.52	53.01	53.34	38807487
2021-04-01	54.12	54.22	53.81	53.86	44592743
2021-04-05	54.19	54.25	53.95	54.07	30891725
2021-04-06	54.08	54.60	53.96	54.37	31509153
2021-04-07	53.61	53.75	53.38	53.57	47888147
2021-04-08	54.12	54.28	53.99	54.01	50373110
2021-04-09	53.49	53.57	53.37	53.55	35808309
2021-04-12	53.18	53.29	53.06	53.23	30046136
2021-04-13	53.24	53.64	53.16	53.45	33697886
2021-04-14	53.93	54.04	53.67	53.72	27449544
2021-04-15	54.16	54.26	53.99	54.21	42621963
2021-04-16	54.35	54.43	54.10	54.35	32031334
2021-04-19	54.24	54.34	53.96	54.15	34318551
2021-04-20	54.09	54.20	53.56	53.71	27732788
2021-04-21	53.46	54.07	53.34	54.04	33407563
2021-04-22	54.08	54.19	53.68	53.85	39452055
2021-04-23	54.38	54.69	54.34	54.63	27062929
2021-04-26	54.54	54.75	54.43	54.70	26805179
2021-04-27	54.69	54.84	54.58	54.67	25563387
2021-04-28	54.93	55.34	54.76	55.08	37380977
2021-04-29	55.26	55.27	54.50	54.95	36617095
2021-04-30	54.27	54.37	53.85	53.98	46299932
2021-05-03	53.94	54.23	53.76	53.98	20627952
2021-05-04	53.58	53.66	52.98	53.37	38634821
2021-05-05	53.63	53.80	53.42	53.62	16731915
2021-05-06	53.90	54.16	53.73	54.13	29454308
2021-05-07	54.46	54.93	54.39	54.69	41590553
2021-05-10	54.47	54.49	53.66	53.71	40686941
2021-05-11	52.70	53.58	52.66	53.56	37374271
2021-05-12	52.68	52.91	52.01	52.08	53632887
2021-05-13	52.24	52.51	51.74	52.01	42935500
2021-05-14	52.61	53.04	52.48	52.95	40362997
2021-05-17	52.61	52.94	52.53	52.90	23169583
2021-05-18	53.59	53.88	53.52	53.61	32405558
2021-05-19	52.95	53.65	52.91	53.45	46284087
2021-05-20	53.53	53.87	53.52	53.76	33273044
2021-05-21	53.74	53.74	53.06	53.14	39111023
2021-05-24	53.39	53.71	53.28	53.58	22406817
2021-05-25	54.27	54.36	54.03	54.11	40993676
2021-05-26	54.32	54.57	54.30	54.51	26984837
2021-05-27	54.56	54.67	54.40	54.52	35598902
2021-05-28	54.66	55.00	54.64	54.87	43730268
2021-06-01	56.14	56.18	55.82	56.00	41656081
2021-06-02	55.92	56.13	55.77	56.09	24532458
2021-06-03	55.51	55.66	55.34	55.49	40790471
2021-06-04	55.88	56.03	55.80	55.99	29038051
2021-06-07	55.71	55.74	55.46	55.71	24830478
2021-06-08	55.52	55.55	55.26	55.44	38113845
2021-06-09	55.38	55.53	55.23	55.04	30916920
2021-06-10	55.24	55.56	55.19	55.48	28571087
2021-06-11	55.34	55.39	55.11	55.29	28375686
2021-06-14	55.33	55.56	55.27	55.44	26421439
2021-06-15	55.30	55.31	54.94	55.06	34121413
2021-06-16	54.95	55.10	54.09	54.31	44138309
2021-06-17	54.54	54.82	54.45	54.61	27847206
2021-06-18	54.38	54.48	54.13	54.23	42443623
2021-06-21	54.17	54.46	53.92	54.46	26977431
2021-06-22	54.00	54.26	53.85	54.21	35862643
2021-06-23	54.60	54.90	54.51	54.54	26049154
2021-06-24	54.86	55.09	54.81	55.04	20096394
2021-06-25	55.52	55.59	55.29	55.50	24992355
2021-06-28	55.48	55.62	55.40	55.55	22644853
2021-06-29	55.16	55.53	55.04	55.51	18308796
2021-06-30	55.12	55.31	55.05	55.15	33223449
2021-07-01	55.18	55.25	54.57	54.84	27478511
2021-07-02	54.62	54.79	54.45	54.78	24289142
2021-07-06	54.12	54.21	53.62	53.82	38127087
2021-07-07	54.13	54.14	53.56	53.76	25651662
2021-07-08	52.59	52.84	52.46	52.64	45146377
2021-07-09	53.23	53.57	53.09	53.55	28860481
2021-07-12	53.38	53.63	53.28	53.60	22116115
2021-07-13	53.69	53.99	53.64	53.65	29025499
2021-07-14	54.13	54.19	53.78	53.88	19739572
2021-07-15	54.10	54.29	53.89	54.01	33310577
2021-07-16	54.08	54.12	53.48	53.59	23386333
2021-07-19	52.75	52.79	52.41	52.69	33737927
2021-07-20	52.45	52.99	52.33	52.86	37946032
2021-07-21	52.58	53.21	52.53	53.20	24101371
2021-07-22	53.35	53.37	53.07	53.30	27160838
2021-07-23	52.69	52.70	52.23	52.51	31210475
2021-07-26	51.41	51.75	51.30	51.51	43701367
2021-07-27	50.41	50.57	49.83	50.47	73640742
2021-07-28	51.08	51.94	50.96	51.84	56446157
2021-07-29	52.25	52.28	51.89	52.10	43339411
2021-07-30	51.45	51.86	51.43	51.60	59797099
2021-08-02	52.05	52.25	51.91	51.97	40234753
2021-08-03	51.90	52.22	51.69	52.19	30589882
2021-08-04	52.58	52.79	52.35	52.46	32586558
2021-08-05	52.38	52.56	52.34	52.38	15941746
2021-08-06	52.17	52.19	51.79	51.94	36049465
2021-08-09	52.17	52.30	52.05	52.11	24062256
2021-08-10	52.33	52.36	52.11	52.18	15222572
2021-08-11	52.49	52.50	52.09	52.32	22374794
2021-08-12	51.88	51.90	51.65	51.86	25748315
2021-08-13	51.64	51.73	51.39	51.73	28396159
2021-08-16	51.29	51.31	51.04	51.26	46229642
2021-08-17	50.33	50.62	50.12	50.32	78463005
2021-08-18	50.69	50.89	50.38	50.40	42994827
2021-08-19	49.41	49.74	49.37	49.54	63275201
2021-08-20	49.13	49.59	49.11	49.50	44682069
2021-08-23	49.97	50.32	49.86	50.25	45453897
2021-08-24	51.00	51.47	51.00	51.39	51292040
2021-08-25	51.33	51.50	51.21	51.45	25272823
2021-08-26	51.13	51.19	50.91	50.96	29030575
2021-08-27	51.26	51.59	51.10	51.59	32971360
2021-08-30	51.66	51.77	51.43	51.70	18519022
2021-08-31	52.47	52.52	52.33	52.41	43226797
2021-09-01	52.73	53.28	52.73	53.08	35980480
2021-09-02	53.02	53.13	52.76	52.84	24988569
2021-09-03	52.95	53.19	52.93	53.12	21313234
2021-09-07	53.29	53.58	53.25	53.43	33509834
2021-09-08	53.11	53.12	52.53	52.65	53397950
2021-09-09	52.39	52.65	52.30	52.55	34707135
2021-09-10	52.95	53.01	52.48	52.49	40329327
2021-09-13	52.56	52.77	52.36	52.63	35318353
2021-09-14	52.49	52.52	52.09	52.19	35994376
2021-09-15	52.01	52.18	51.80	52.18	38735127
2021-09-16	51.43	51.63	51.25	51.59	43721342
2021-09-17	51.61	51.67	51.27	51.37	45481415
2021-09-20	50.15	50.42	49.57	49.99	52798161
2021-09-21	50.36	50.50	50.14	50.36	39347377
2021-09-22	50.83	51.34	50.82	50.99	46189176
2021-09-23	51.23	51.44	51.12	51.39	27138382
2021-09-24	50.85	50.95	50.73	50.78	29743499
2021-09-27	50.83	51.23	50.67	51.11	31181730
2021-09-28	50.86	50.92	50.29	50.45	44156315
2021-09-29	50.32	50.46	49.96	49.98	43140608
2021-09-30	50.56	50.74	50.28	50.38	66460128
2021-10-01	50.37	50.51	49.88	50.33	45259227
2021-10-04	49.91	49.95	49.28	49.59	43597127
2021-10-05	49.73	50.13	49.68	49.94	28762192
2021-10-06	49.20	49.71	49.11	49.66	57466033
2021-10-07	50.37	50.87	50.33	50.63	60345110
2021-10-08	50.76	50.91	50.64	50.82	24990622
2021-10-11	51.07	51.23	50.70	50.72	26808286
2021-10-12	50.75	50.82	50.42	50.46	29309410
2021-10-13	50.93	51.26	50.79	51.16	35305567
2021-10-14	51.43	51.48	51.14	51.32	23980893
2021-10-15	51.63	52.03	51.52	51.94	41223763
2021-10-18	51.61	51.96	51.57	51.81	26239134
2021-10-19	52.21	52.56	52.13	52.50	40639867
2021-10-20	52.62	52.62	52.37	52.49	27540285
2021-10-21	52.09	52.22	51.99	52.15	35403970
2021-10-22	52.21	52.42	51.85	52.04	51230954
2021-10-25	52.28	52.39	52.02	52.31	32479912
2021-10-26	52.44	52.50	51.95	52.04	32195245
2021-10-27	51.72	51.97	51.57	51.62	32422138
2021-10-28	51.39	51.67	51.25	51.67	27363496
2021-10-29	50.99	51.07	50.65	50.92	51488872
2021-11-01	50.89	51.34	50.85	51.32	31197440
2021-11-02	50.95	50.98	50.78	50.86	34098046
2021-11-03	50.80	51.18	50.62	51.10	49350822
2021-11-04	51.21	51.24	50.80	50.98	23722435
2021-11-05	51.16	51.18	50.75	50.92	23969881
2021-11-08	51.28	51.45	51.22	51.39	23735312
2021-11-09	51.42	51.58	51.10	51.19	28482154
2021-11-10	51.31	51.53	50.86	50.98	36032563
2021-11-11	51.65	52.00	51.64	51.86	55636791
2021-11-12	51.85	52.06	51.78	52.00	31956190
2021-11-15	52.12	52.14	51.78	51.83	31610660
2021-11-16	51.91	52.01	51.71	51.90	32899225
2021-11-17	51.96	51.98	51.48	51.63	22601919
2021-11-18	51.12	51.14	50.75	51.00	36719870
2021-11-19	51.06	51.23	50.89	50.92	36975739
2021-11-22	50.85	50.99	50.49	50.51	37116192
2021-11-23	50.52	50.71	50.24	50.46	38638436
2021-11-24	50.14	50.40	50.02	50.39	32810646
2021-11-26	49.07	49.11	48.51	48.70	58023260
2021-11-29	49.21	49.22	48.73	48.89	44405045
2021-11-30	48.89	49.17	48.35	48.84	81647456
2021-12-01	49.61	49.98	48.99	49.02	52674807
2021-12-02	49.61	49.97	49.35	49.62	73971372
2021-12-03	49.56	49.65	48.71	48.92	79115063
2021-12-06	48.88	49.33	48.67	49.30	54871289
2021-12-07	49.91	50.11	49.87	50.08	51825037
2021-12-08	50.10	50.42	49.97	50.28	38176506
2021-12-09	50.12	50.31	49.98	50.04	36476036
2021-12-10	50.03	50.15	49.90	49.37	42011276
2021-12-13	48.98	49.03	48.47	48.59	50773405
2021-12-14	48.31	48.61	48.27	48.48	42023896
2021-12-15	48.16	48.38	47.65	48.34	57129094
2021-12-16	48.72	48.91	48.31	48.40	60401128
2021-12-17	48.04	48.35	47.94	48.16	55498587
2021-12-20	47.49	47.49	47.15	47.44	40091657
2021-12-21	47.83	48.25	47.80	48.24	31786877
2021-12-22	48.10	48.49	48.00	48.47	27630845
2021-12-23	48.54	48.81	48.40	48.72	22174437
2021-12-27	48.73	49.01	48.73	48.94	27012674
2021-12-28	48.96	49.00	48.76	48.78	24529840
2021-12-29	48.69	48.71	48.34	48.53	27939159
2021-12-30	48.50	49.22	48.50	49.09	34900270
2021-12-31	48.98	49.35	48.84	48.85	30439060
2022-01-03	49.08	49.26	48.78	49.20	27572713
2022-01-04	49.26	49.26	48.93	49.03	24579515
2022-01-05	48.80	49.15	48.22	48.23	46425132
2022-01-06	48.36	48.68	48.16	48.45	34288708
2022-01-07	48.69	48.98	48.50	48.89	32640999
2022-01-10	48.94	49.08	48.56	48.89	43581753
2022-01-11	49.31	50.04	49.16	50.02	57536372
2022-01-12	50.64	50.89	50.46	50.85	56499124
2022-01-13	50.64	50.68	50.09	50.13	33229013
2022-01-14	49.99	50.20	49.82	50.11	40642296
2022-01-18	49.21	49.50	49.15	49.22	45012852
2022-01-19	49.59	49.70	49.39	49.43	43998144
2022-01-20	50.26	50.54	49.67	49.72	58279461
2022-01-21	49.62	49.69	48.95	49.00	59673805
2022-01-24	48.23	48.32	47.19	48.31	87788425
2022-01-25	48.03	48.48	47.72	48.22	54804125
2022-01-26	48.49	48.58	47.51	47.61	55516742
2022-01-27	47.60	47.68	47.04	47.06	61064012
2022-01-28	47.16	47.32	46.66	47.29	48799306
2022-01-31	47.89	48.90	47.84	48.84	65614892
2022-02-01	49.02	49.14	48.60	49.14	50158023
2022-02-02	49.33	49.36	48.73	49.06	35128102
2022-02-03	48.45	48.78	48.37	48.54	38246759
2022-02-04	48.32	48.89	48.22	48.66	36644187
2022-02-07	48.45	48.84	48.41	48.56	31917110
2022-02-08	48.48	49.04	48.46	49.03	25562307
2022-02-09	49.44	49.83	49.38	49.80	40082912
2022-02-10	49.39	50.11	49.38	49.47	55440723
2022-02-11	49.49	49.70	48.64	48.72	53838300
2022-02-14	48.51	48.62	48.12	48.38	59439822
2022-02-15	49.03	49.47	48.99	49.43	32939335
2022-02-16	49.37	49.99	49.33	49.79	47236827
2022-02-17	49.56	49.66	49.11	49.21	41245306
2022-02-18	49.03	49.06	48.62	48.72	41312339
2022-02-22	48.02	48.37	47.72	48.03	60704499
2022-02-23	48.24	48.27	47.38	47.47	38873698
2022-02-24	45.04	46.52	45.01	46.49	95679505
2022-02-25	46.69	47.40	46.46	47.35	58887868
2022-02-28	46.25	46.85	46.18	46.73	79366590
2022-03-01	46.50	46.86	45.84	46.11	72297336
2022-03-02	46.15	46.39	45.71	46.19	61858699
2022-03-03	46.01	46.10	45.45	45.54	57514131
2022-03-04	44.64	44.91	44.37	44.62	68351792
2022-03-07	43.86	44.02	42.91	42.95	77557695
2022-03-08	43.17	43.63	42.73	43.09	90831466
2022-03-09	43.77	44.42	43.61	44.31	59840921
2022-03-10	43.62	43.69	43.21	43.48	59158298
2022-03-11	43.73	43.78	42.56	42.57	72846776
2022-03-14	42.07	42.37	41.42	41.54	85650997
2022-03-15	40.96	41.67	40.80	41.60	85987473
2022-03-16	43.53	45.04	43.32	44.95	134225680
2022-03-17	44.56	44.80	44.15	44.72	80743564
2022-03-18	44.35	45.45	44.24	45.36	77755144
2022-03-21	44.70	44.85	44.32	44.66	58558709
2022-03-22	45.28	45.62	45.25	45.47	61380892
2022-03-23	45.03	45.67	44.92	45.17	76986656
2022-03-24	45.20	45.45	45.05	45.41	52016599
2022-03-25	45.00	45.07	44.75	45.05	39294483
2022-03-28	45.09	45.22	44.81	45.20	49756950
2022-03-29	45.98	46.10	45.73	45.97	54088180
2022-03-30	45.89	46.23	45.74	45.84	57717399
2022-03-31	45.63	45.66	45.12	45.15	74448369
2022-04-01	46.01	46.15	45.62	45.90	54193647
2022-04-04	46.50	46.78	46.34	46.71	48057674
2022-04-05	46.52	46.52	45.77	45.85	45058142
2022-04-06	45.55	45.61	45.03	45.25	56877144
2022-04-07	44.99	45.10	44.67	44.89	38954957
2022-04-08	45.02	45.17	44.88	44.93	41263435
2022-04-11	44.54	44.73	44.35	44.37	47878166
2022-04-12	44.73	44.77	44.19	44.23	41815159
2022-04-13	44.47	44.88	44.44	44.81	33529439
2022-04-14	44.57	44.59	44.20	44.23	38915067
2022-04-18	44.00	44.29	43.86	44.08	29106458
2022-04-19	43.62	43.89	43.43	43.86	40066440
2022-04-20	43.91	43.92	43.52	43.60	36373467
2022-04-21	43.61	43.69	42.67	42.76	44857422
2022-04-22	42.84	43.12	42.37	42.38	68371929
2022-04-25	41.68	42.13	41.59	42.07	67643841
2022-04-26	41.80	41.85	41.15	41.15	70774625
2022-04-27	41.46	41.89	41.40	41.63	61593961
2022-04-28	41.97	42.29	41.54	42.23	43769874
2022-04-29	43.03	43.22	42.35	42.38	61703926
2022-05-02	42.26	42.48	41.81	42.32	55015808
2022-05-03	42.59	42.69	42.43	42.63	45593119
2022-05-04	42.20	43.17	41.94	43.09	57175252
2022-05-05	42.20	42.27	41.12	41.50	63268880
2022-05-06	41.11	41.24	40.69	40.93	67425784
2022-05-09	40.19	40.41	39.72	39.75	83251550
2022-05-10	40.35	40.40	39.59	39.94	69865069
2022-05-11	40.21	40.52	39.63	39.66	75198469
2022-05-12	39.25	39.75	38.95	39.40	73481269
2022-05-13	39.84	40.50	39.81	40.49	49196095
2022-05-16	40.19	40.50	40.10	40.33	32424976
2022-05-17	41.40	41.45	40.99	41.32	49516433
2022-05-18	41.03	41.20	40.27	40.33	53296348
2022-05-19	40.49	41.15	40.49	40.97	55163654
2022-05-20	41.41	41.56	40.59	41.14	59025369
2022-05-23	41.39	41.57	41.18	41.45	36619406
2022-05-24	40.81	40.84	40.35	40.73	46400467
2022-05-25	40.62	41.03	40.55	40.93	37863216
2022-05-26	40.86	41.67	40.86	41.57	51355768
2022-05-27	41.86	42.07	41.73	42.05	31262934
2022-05-31	43.13	43.14	42.64	42.64	72069005
2022-06-01	42.91	42.96	42.16	42.34	40495649
2022-06-02	42.51	43.09	42.40	43.07	44322320
2022-06-03	42.66	42.67	42.27	42.37	39337078
2022-06-06	43.13	43.23	42.49	42.60	43126061
2022-06-07	42.34	42.77	42.27	42.73	57455308
2022-06-08	42.94	43.13	42.78	42.60	43591826
2022-06-09	42.22	42.31	41.56	41.59	53115977
2022-06-10	41.50	41.58	41.03	41.13	44176784
2022-06-13	40.06	40.31	39.53	39.69	67647031
2022-06-14	40.10	40.41	40.00	40.24	58868440
2022-06-15	40.38	41.05	40.16	40.77	67577892
2022-06-16	39.55	39.72	39.26	39.52	68035843
2022-06-17	39.95	40.05	39.42	39.67	63646277
2022-06-21	40.24	40.48	40.18	40.31	35943853
2022-06-22	39.48	39.86	39.41	39.59	41337935
2022-06-23	39.71	39.92	39.36	39.71	44261632
2022-06-24	40.17	40.68	40.10	40.65	41176340
2022-06-27	40.92	40.94	40.63	40.70	27076383
2022-06-28	41.03	41.19	40.42	40.45	31095696
2022-06-29	40.36	40.45	40.16	40.29	33969157
2022-06-30	39.75	40.19	39.51	40.10	52233183
2022-07-01	39.62	39.86	39.37	39.85	44010619
2022-07-05	39.03	39.54	38.87	39.54	49452627
2022-07-06	39.25	39.41	38.96	39.30	36060276
2022-07-07	39.84	40.27	39.83	40.09	56831508
2022-07-08	39.96	40.26	39.81	40.09	20993464
2022-07-11	39.18	39.23	38.86	39.02	52682483
2022-07-12	38.86	39.07	38.68	38.87	24669741
2022-07-13	38.30	38.99	38.30	38.78	39415686
2022-07-14	38.37	38.50	38.05	38.43	43245365
2022-07-15	38.45	38.67	38.12	38.63	44468404
2022-07-18	39.24	39.44	38.84	38.90	38982916
2022-07-19	39.35	39.58	39.27	39.54	33006249
2022-07-20	39.39	39.50	39.19	39.37	38969941
2022-07-21	39.50	39.84	39.43	39.82	36814897
2022-07-22	39.73	39.81	39.24	39.42	25611771
2022-07-25	39.49	39.60	39.39	39.56	21653232
2022-07-26	39.57	39.67	39.18	39.25	22891384
2022-07-27	39.57	40.08	39.41	39.98	37678899
2022-07-28	40.04	40.21	39.59	40.15	37796675
2022-07-29	39.63	39.99	39.45	39.96	54050655
2022-08-01	39.55	39.91	39.31	39.62	34807952
2022-08-02	39.27	39.85	39.18	39.43	41014352
2022-08-03	39.49	39.82	39.33	39.74	34939542
2022-08-04	40.00	40.14	39.86	40.02	31865156
2022-08-05	39.77	40.12	39.74	40.06	28488535
2022-08-08	40.13	40.35	40.02	40.11	39088068
2022-08-09	40.15	40.21	39.88	39.96	22828560
2022-08-10	40.23	40.50	40.08	40.46	27028180
2022-08-11	40.79	41.20	40.54	40.62	39235317
2022-08-12	40.62	41.07	40.61	41.05	24877884
2022-08-15	40.69	40.94	40.66	40.86	29734516
2022-08-16	40.76	40.96	40.72	40.85	20906967
2022-08-17	40.65	40.88	40.56	40.68	34206675
2022-08-18	40.53	40.56	40.26	40.45	30612065
2022-08-19	40.08	40.12	39.78	39.90	36042864
2022-08-22	39.58	39.70	39.51	39.55	26934138
2022-08-23	39.59	39.92	39.51	39.76	33028158
2022-08-24	39.44	39.99	39.41	39.75	23561593
2022-08-25	40.18	40.62	40.10	40.61	44653066
2022-08-26	40.92	40.96	39.97	40.01	41080902
2022-08-29	39.83	40.07	39.75	39.76	22689805
2022-08-30	39.89	39.90	39.14	39.29	34508591
2022-08-31	39.67	39.84	39.40	39.43	37142243
2022-09-01	39.05	39.13	38.72	39.12	38353380
2022-09-02	39.05	39.22	38.67	38.76	35916945
2022-09-06	38.62	38.68	38.27	38.30	50091481
2022-09-07	38.12	38.65	38.08	38.64	39074741
2022-09-08	38.24	38.47	38.12	38.43	55415062
2022-09-09	38.78	39.09	38.77	39.00	26119615
2022-09-12	39.37	39.64	39.27	39.58	41791003
2022-09-13	38.81	38.97	38.29	38.36	44191487
2022-09-14	38.60	38.67	38.39	38.55	37146249
2022-09-15	38.27	38.52	38.07	38.14	47618877
2022-09-16	37.78	37.91	37.61	37.79	67124965
2022-09-19	37.48	37.94	37.46	37.91	33531661
2022-09-20	37.73	37.87	37.56	37.70	36967528
2022-09-21	37.48	37.72	37.02	37.07	62370483
2022-09-22	37.05	37.15	36.81	36.89	41989221
2022-09-23	36.21	36.26	35.80	35.98	49807147
2022-09-26	35.76	35.96	35.47	35.54	53011920
2022-09-27	35.78	36.03	35.34	35.50	47114146
2022-09-28	35.27	35.90	35.19	35.81	49946846
2022-09-29	35.18	35.20	34.72	35.01	43114064
2022-09-30	34.92	35.25	34.85	34.88	50082350
2022-10-03	35.12	35.54	34.96	35.45	41489691
2022-10-04	36.20	36.72	36.18	36.61	51598591
2022-10-05	36.51	36.76	36.25	36.63	30037225
2022-10-06	36.51	36.72	36.38	36.41	29747195
2022-10-07	36.07	36.13	35.59	35.65	35957596
2022-10-10	35.42	35.44	35.02	35.15	31109865
2022-10-11	34.76	35.01	34.48	34.59	46679013
2022-10-12	34.62	34.81	34.51	34.63	42471896
2022-10-13	33.75	34.93	33.67	34.73	51431223
2022-10-14	34.95	34.96	34.18	34.21	33384589
2022-10-17	34.91	35.27	34.91	35.15	51122060
2022-10-18	35.49	35.57	34.90	35.16	33911113
2022-10-19	34.61	34.81	34.39	34.52	31393747
2022-10-20	34.77	35.29	34.70	34.74	44239968
2022-10-21	34.66	35.31	34.53	35.27	43879540
2022-10-24	33.97	34.01	33.49	33.93	55046002
2022-10-25	33.98	34.28	33.95	34.21	31871488
2022-10-26	34.31	35.08	34.31	34.77	37978149
2022-10-27	34.53	34.86	34.46	34.50	34227602
2022-10-28	34.03	34.33	33.95	34.29	46296731
2022-10-31	33.92	34.27	33.92	34.19	44107389
2022-11-01	35.10	35.15	34.70	34.82	50932843
2022-11-02	34.90	35.32	34.50	34.53	47646752
2022-11-03	34.30	34.84	34.28	34.73	38319265
2022-11-04	36.03	36.20	35.67	36.20	70533628
2022-11-07	36.43	36.51	36.09	36.22	38404823
2022-11-08	36.29	36.67	36.16	36.48	36282359
2022-11-09	36.21	36.38	35.80	35.85	34148663
2022-11-10	36.82	37.18	36.67	37.15	53986881
2022-11-11	37.87	38.21	37.78	38.16	52270396
2022-11-14	37.95	38.20	37.79	37.93	42158218
2022-11-15	39.12	39.16	38.54	38.80	77069271
2022-11-16	38.47	38.52	38.12	38.18	49376531
2022-11-17	37.49	38.30	37.48	38.25	56473763
2022-11-18	38.14	38.15	37.85	38.03	45040239
2022-11-21	37.54	37.63	37.35	37.55	29250898
2022-11-22	37.46	37.65	37.39	37.64	33677926
2022-11-23	37.69	37.98	37.68	37.95	43490574
2022-11-25	37.84	37.88	37.74	37.77	19986866
2022-11-28	37.59	38.00	37.59	37.60	45016029
2022-11-29	38.40	38.58	38.31	38.41	50909515
2022-11-30	39.24	39.68	38.98	39.52	103403394
2022-12-01	39.63	39.71	39.25	39.39	50195887
2022-12-02	39.01	39.66	39.01	39.54	47593698
2022-12-05	39.53	39.55	38.99	39.09	62268820
2022-12-06	39.24	39.29	38.94	39.04	31558232
2022-12-07	38.75	38.96	38.68	38.81	46263421
2022-12-08	39.19	39.40	39.06	39.28	41138161
2022-12-09	39.35	39.41	39.02	39.02	48742711
2022-12-12	38.88	38.90	38.57	38.32	41524592
2022-12-13	39.11	39.21	38.51	38.59	60886936
2022-12-14	38.60	38.80	38.31	38.61	62300912
2022-12-15	38.32	38.45	37.69	37.72	48081332
2022-12-16	37.90	38.07	37.77	37.83	48065155
2022-12-19	38.11	38.11	37.79	37.86	22995332
2022-12-20	37.73	38.00	37.69	37.85	25688184
2022-12-21	37.79	38.19	37.71	38.19	23607710
2022-12-22	38.08	38.11	37.57	37.85	27012428
2022-12-23	37.79	37.91	37.61	37.80	19543302
2022-12-27	38.13	38.56	38.08	38.36	42338892
2022-12-28	38.26	38.30	37.78	37.80	31813851
2022-12-29	38.23	38.49	38.18	38.43	27088685
2022-12-30	38.14	38.31	37.76	37.90	38297786
2023-01-03	38.34	38.64	38.11	38.22	35557884
2023-01-04	38.90	39.41	38.68	39.37	57044181
2023-01-05	38.99	39.33	38.98	39.25	25175581
2023-01-06	39.50	40.09	39.26	40.07	49058048
2023-01-09	40.55	40.68	40.35	40.37	59967547
2023-01-10	40.48	40.67	40.28	40.66	34936535
2023-01-11	40.59	40.84	40.52	40.83	41854837
2023-01-12	40.89	41.12	40.50	41.03	42088849
2023-01-13	40.98	41.33	40.97	41.30	32838925
2023-01-17	41.02	41.12	40.90	41.07	41015984
2023-01-18	41.43	41.48	40.77	40.79	54860346
2023-01-19	40.96	41.25	40.94	41.10	33834923
2023-01-20	41.39	41.73	41.26	41.73	42854853
2023-01-23	41.79	42.23	41.76	42.03	38252692
2023-01-24	41.87	42.09	41.81	42.06	34713267
2023-01-25	41.84	42.10	41.61	42.10	30325116
2023-01-26	42.44	42.53	42.21	42.50	28722089
2023-01-27	42.36	42.38	42.10	42.30	36989059
2023-01-30	41.63	41.82	41.43	41.45	38598299
2023-01-31	41.09	41.36	41.01	41.36	43197759
2023-02-01	41.55	42.03	41.27	41.87	51809125
2023-02-02	41.87	41.90	41.42	41.62	45943769
2023-02-03	41.11	41.40	40.78	40.88	42340972
2023-02-06	40.15	40.36	40.00	40.28	41471507
2023-02-07	40.34	40.60	40.05	40.44	31941581
2023-02-08	40.54	40.60	40.22	40.39	38255409
2023-02-09	40.96	41.00	40.44	40.58	27083842
2023-02-10	40.35	40.37	40.06	40.19	34464031
2023-02-13	40.33	40.60	40.24	40.52	20906694
2023-02-14	40.23	40.64	40.10	40.45	21664339
2023-02-15	39.84	40.11	39.77	40.11	31114554
2023-02-16	39.92	40.31	39.81	40.12	29721772
2023-02-17	39.67	39.79	39.52	39.68	35131677
2023-02-21	39.40	39.62	39.17	39.18	33984275
2023-02-22	39.07	39.20	38.87	38.99	37035483
2023-02-23	39.50	39.56	38.93	39.18	28551714
2023-02-24	38.31	38.49	38.15	38.30	48596306
2023-02-27	38.53	38.60	38.42	38.50	24344634
2023-02-28	38.36	38.52	38.19	38.23	39670647
2023-03-01	39.17	39.21	38.97	39.05	39597537
2023-03-02	38.87	39.29	38.80	39.19	28952990
2023-03-03	39.32	39.58	39.27	39.54	20682440
2023-03-06	39.51	39.68	39.39	39.40	26014297
2023-03-07	39.24	39.25	38.71	38.74	36382359
2023-03-08	38.75	38.98	38.74	38.90	18795881
2023-03-09	38.51	38.58	37.96	38.04	40118857
2023-03-10	38.02	38.25	37.80	37.84	49329407
2023-03-13	37.73	38.17	37.65	37.90	43071440
2023-03-14	37.84	38.02	37.72	37.92	36333442
2023-03-15	37.09	37.28	36.90	37.27	53216978
2023-03-16	37.21	37.86	37.15	37.84	39885516
2023-03-17	37.81	37.87	37.48	37.61	40165563
2023-03-20	37.53	37.83	37.44	37.75	28296397
2023-03-21	38.04	38.19	37.89	38.09	27670620
2023-03-22	38.37	38.82	38.22	38.24	40375321
2023-03-23	38.97	39.21	38.58	38.77	39622202
2023-03-24	38.46	38.68	38.39	38.67	28046030
2023-03-27	38.40	38.49	38.26	38.46	36646669
2023-03-28	38.80	39.01	38.76	39.01	43707605
2023-03-29	39.00	39.18	38.90	39.12	32173200
2023-03-30	39.46	39.61	39.35	39.51	32982191
2023-03-31	39.51	39.62	39.32	39.46	36174655
2023-04-03	39.44	39.57	39.32	39.54	19637663
2023-04-04	39.47	39.57	39.35	39.54	31518729
2023-04-05	39.46	39.49	39.09	39.23	35785548
2023-04-06	39.14	39.47	39.04	39.39	22277669
2023-04-10	39.27	39.44	39.20	39.43	20271737
2023-04-11	39.77	39.84	39.65	39.67	23177049
2023-04-12	39.80	39.83	39.31	39.39	29882231
2023-04-13	39.85	40.00	39.81	39.93	28752750
2023-04-14	39.75	39.92	39.53	39.72	26673227
2023-04-17	39.88	39.95	39.73	39.89	26173558
2023-04-18	39.96	40.01	39.74	39.84	23990644
2023-04-19	39.38	39.49	39.30	39.44	25851726
2023-04-20	39.39	39.62	39.26	39.38	29763644
2023-04-21	39.04	39.06	38.79	39.01	26632615
2023-04-24	38.92	38.98	38.79	38.92	19963280
2023-04-25	38.40	38.43	38.13	38.19	31095114
2023-04-26	38.66	38.69	38.38	38.41	45521279
2023-04-27	38.63	38.98	38.59	38.93	23496215
2023-04-28	38.94	39.16	38.92	39.13	22480970
2023-05-01	38.97	39.27	38.95	39.00	16796995
2023-05-02	38.85	38.85	38.48	38.62	24041493
2023-05-03	38.66	38.82	38.53	38.56	18827810
2023-05-04	38.88	39.00	38.78	38.87	29417165
2023-05-05	39.05	39.43	38.99	39.39	18248233
2023-05-08	39.53	39.55	39.34	39.41	19721251
2023-05-09	39.01	39.20	38.97	39.17	17294908
2023-05-10	39.13	39.26	38.94	39.15	22410260
2023-05-11	38.81	39.02	38.70	39.01	34620303
2023-05-12	38.74	38.75	38.47	38.55	32789262
2023-05-15	38.96	39.31	38.84	39.26	28910974
2023-05-16	38.99	39.15	38.96	38.98	24887446
2023-05-17	38.98	39.21	38.91	39.16	24358158
2023-05-18	39.01	39.03	38.78	38.95	30378920
2023-05-19	39.05	39.09	38.90	38.98	26847632
2023-05-22	39.26	39.47	39.26	39.30	30253989
2023-05-23	38.95	39.05	38.67	38.69	43844545
2023-05-24	38.65	38.67	38.38	38.40	31559625
2023-05-25	38.51	38.51	38.25	38.32	28492936
2023-05-26	38.66	39.07	38.66	39.00	24941713
2023-05-30	38.90	38.91	38.44	38.55	25536858
2023-05-31	38.24	38.25	37.91	38.19	35917936
2023-06-01	38.25	38.89	38.23	38.87	32875390
2023-06-02	39.50	39.64	39.49	39.54	53717010
2023-06-05	39.43	39.55	39.35	39.54	16947367
2023-06-06	39.45	39.93	39.41	39.57	35447662
2023-06-07	39.56	39.77	39.34	39.40	44313269
2023-06-08	39.43	39.72	39.42	39.68	26886812
2023-06-09	39.83	40.05	39.82	39.86	22199581
2023-06-12	39.88	39.99	39.82	39.94	25268475
2023-06-13	40.37	40.47	40.23	40.34	35053051
2023-06-14	40.35	40.73	40.33	40.64	37898295
2023-06-15	40.84	41.04	40.76	41.02	36328418
2023-06-16	41.09	41.09	40.77	40.88	40001895
2023-06-20	40.29	40.35	39.96	40.08	50477078
2023-06-21	39.86	39.96	39.74	39.89	20771426
2023-06-22	39.64	39.80	39.58	39.75	22804258
2023-06-23	39.23	39.23	39.06	39.17	26321709
2023-06-26	39.33	39.48	39.26	39.30	18302393
2023-06-27	39.62	39.72	39.52	39.70	21799723
2023-06-28	39.39	39.51	39.30	39.46	21628452
2023-06-29	39.16	39.29	39.15	39.25	23278340
2023-06-30	39.56	39.72	39.47	39.56	23366918
2023-07-03	40.01	40.21	39.95	40.00	15417002
2023-07-05	39.83	39.85	39.69	39.76	15853837
2023-07-06	39.17	39.23	38.81	38.95	36352502
2023-07-07	39.08	39.60	39.07	39.39	21518573
2023-07-10	39.15	39.44	39.14	39.42	22273406
2023-07-11	39.66	39.84	39.50	39.82	19618976
2023-07-12	40.43	40.74	40.41	40.71	61015898
2023-07-13	40.93	41.32	40.91	41.24	44062419
2023-07-14	41.14	41.16	40.98	41.01	26724529
2023-07-17	40.84	41.07	40.67	41.06	25782907
2023-07-18	40.83	40.92	40.64	40.76	29378017
2023-07-19	40.82	40.99	40.63	40.68	26941224
2023-07-20	40.50	40.60	40.32	40.38	31226710
2023-07-21	40.49	40.54	40.29	40.32	21620459
2023-07-24	40.46	41.02	40.42	40.87	47123642
2023-07-25	41.37	41.40	41.19	41.21	32437347
2023-07-26	41.03	41.57	41.01	41.45	34963064
2023-07-27	41.48	41.51	40.90	40.94	37548530
2023-07-28	41.74	41.96	41.67	41.93	34528975
2023-07-31	41.79	42.00	41.72	41.95	28034726
2023-08-01	41.61	41.65	41.37	41.42	34641581
2023-08-02	40.75	40.75	40.34	40.43	35589292
2023-08-03	40.48	40.74	40.44	40.59	20896307
2023-08-04	40.70	40.92	40.49	40.54	29249529
2023-08-07	40.65	40.65	40.31	40.48	19419139
2023-08-08	39.87	40.00	39.68	39.99	22600722
2023-08-09	40.25	40.28	39.93	40.09	27936927
2023-08-10	40.38	40.70	40.08	40.15	26321355
2023-08-11	39.70	39.73	39.46	39.56	32303552
2023-08-14	39.18	39.45	39.04	39.37	25510066
2023-08-15	39.18	39.18	38.87	38.92	31837460
2023-08-16	38.70	38.89	38.56	38.57	37596643
2023-08-17	39.05	39.07	38.63	38.66	35544165
2023-08-18	38.26	38.48	38.21	38.40	33913062
2023-08-21	38.34	38.52	38.27	38.49	24331901
2023-08-22	38.64	38.68	38.36	38.41	26689768
2023-08-23	38.70	39.07	38.68	39.02	27643274
2023-08-24	39.16	39.24	38.86	38.87	25776714
2023-08-25	38.88	39.00	38.58	38.91	20154876
2023-08-28	39.19	39.33	39.12	39.29	21426870
2023-08-29	39.40	39.82	39.29	39.79	30243423
2023-08-30	39.57	39.77	39.55	39.66	16164203
2023-08-31	39.37	39.39	39.11	39.17	35424740
2023-09-01	39.71	39.83	39.54	39.63	26152330
2023-09-05	39.42	39.46	39.27	39.31	23571585
2023-09-06	39.22	39.43	39.03	39.09	29118537
2023-09-07	38.70	38.73	38.55	38.63	23907516
2023-09-08	38.74	38.83	38.65	38.71	15128903
2023-09-11	39.14	39.21	39.00	39.19	20748142
2023-09-12	38.90	39.19	38.89	39.07	26259609
2023-09-13	39.03	39.16	38.95	39.02	20708052
2023-09-14	39.25	39.38	39.13	39.28	22611195
2023-09-15	39.29	39.36	39.09	39.13	32981736
2023-09-18	39.01	39.11	38.90	39.08	22967013
2023-09-19	38.91	38.98	38.77	38.85	17404019
2023-09-20	38.96	39.11	38.69	38.69	24528504
2023-09-21	38.10	38.20	38.01	38.02	33916697
2023-09-22	38.64	38.71	38.44	38.47	40006625
2023-09-25	38.15	38.34	38.15	38.30	29050081
2023-09-26	37.92	38.04	37.73	37.76	39426120
2023-09-27	37.95	37.98	37.63	37.82	27715836
2023-09-28	37.65	37.96	37.58	37.92	31425545
2023-09-29	38.33	38.33	37.88	37.95	41783590
2023-10-02	37.88	37.93	37.66	37.76	30529179
2023-10-03	37.40	37.55	37.20	37.26	52953946
2023-10-04	37.19	37.26	37.02	37.15	36174278
2023-10-05	37.16	37.32	37.03	37.29	27725934
2023-10-06	37.28	37.92	37.22	37.83	33737597
2023-10-09	37.32	37.66	37.26	37.65	21799903
2023-10-10	37.90	38.25	37.87	38.19	35189080
2023-10-11	38.47	38.57	38.27	38.43	24577668
2023-10-12	38.51	38.53	37.90	38.00	36022038
2023-10-13	38.03	38.16	37.77	37.86	26188011
2023-10-16	37.86	38.23	37.81	38.14	21117721
2023-10-17	37.83	38.23	37.82	38.04	24251723
2023-10-18	37.68	37.73	37.40	37.46	29849146
2023-10-19	37.35	37.55	37.22	37.24	28401814
2023-10-20	36.92	37.05	36.76	36.79	39070014
2023-10-23	36.52	36.91	36.38	36.76	34568662
2023-10-24	36.89	37.30	36.89	37.23	33962196
2023-10-25	36.85	37.00	36.70	36.74	25267353
2023-10-26	36.47	36.65	36.40	36.56	28415823
2023-10-27	36.89	36.95	36.47	36.53	34216881
2023-10-30	37.10	37.15	36.79	36.91	30506728
2023-10-31	36.61	36.72	36.41	36.70	37734317
2023-11-01	36.69	37.06	36.65	37.04	27879383
2023-11-02	37.59	37.72	37.47	37.69	33661453
2023-11-03	38.19	38.54	38.17	38.46	41736531
2023-11-06	38.96	39.00	38.72	38.77	32347134
2023-11-07	38.53	38.73	38.36	38.70	18218531
2023-11-08	38.47	38.62	38.36	38.44	18963473
2023-11-09	38.42	38.53	38.03	38.08	25631114
2023-11-10	38.08	38.35	38.02	38.35	18543017
2023-11-13	38.22	38.49	38.14	38.34	23437433
2023-11-14	38.92	39.42	38.91	39.36	66042473
2023-11-15	39.69	39.91	39.60	39.69	43281734
2023-11-16	39.24	39.50	39.14	39.31	22868285
2023-11-17	39.32	39.43	39.24	39.36	28460930
2023-11-20	39.54	39.92	39.52	39.85	35801308
2023-11-21	39.75	39.83	39.52	39.60	20929670
2023-11-22	39.55	39.64	39.38	39.52	20007157
2023-11-24	39.36	39.57	39.33	39.54	11365033
2023-11-27	39.37	39.42	39.27	39.38	22925243
2023-11-28	39.56	39.78	39.49	39.71	35006717
2023-11-29	39.51	39.72	39.44	39.48	26049154
2023-11-30	39.57	39.61	39.29	39.56	30482770
2023-12-01	39.29	39.73	39.21	39.73	27140196
2023-12-04	39.42	39.50	39.19	39.28	28074884
2023-12-05	38.93	39.09	38.84	39.04	25462341
2023-12-06	39.28	39.30	38.98	38.99	23069039
2023-12-07	39.12	39.20	39.00	39.18	19735030
2023-12-08	38.93	39.14	38.85	39.01	25195432
2023-12-11	39.01	39.25	38.96	39.24	20426387
2023-12-12	39.12	39.27	38.94	39.25	20278349
2023-12-13	39.02	39.66	38.83	39.64	42607770
2023-12-14	39.90	40.28	39.90	40.22	51998907
2023-12-15	40.18	40.28	39.98	39.98	37110359
2023-12-18	39.95	39.99	39.78	39.96	37419352
2023-12-19	40.13	40.36	40.10	39.55	33688596
2023-12-20	39.29	39.36	38.79	38.84	44766591
2023-12-21	39.38	39.60	39.31	39.57	33402795
2023-12-22	39.26	39.46	39.22	39.38	17082948
2023-12-26	39.70	39.77	39.58	39.69	16173194
2023-12-27	39.89	39.98	39.82	39.92	30120642
2023-12-28	40.28	40.44	40.22	40.23	36660649
2023-12-29	40.20	40.42	40.17	40.21	48758237
2024-01-02	39.83	39.95	39.65	39.74	20839203
2024-01-03	39.33	39.65	39.32	39.52	32220848
2024-01-04	39.39	39.60	39.38	39.39	20388615
2024-01-05	39.45	39.71	39.38	39.44	21875623
2024-01-08	39.17	39.57	39.13	39.55	16208686
2024-01-09	38.98	39.08	38.91	38.99	31344425
2024-01-10	38.94	38.97	38.81	38.90	20149369
2024-01-11	39.11	39.17	38.78	39.06	24682081
2024-01-12	39.34	39.50	39.17	39.20	21605763
2024-01-16	38.51	38.53	38.19	38.25	44484497
2024-01-17	37.50	37.70	37.48	37.68	50591570
2024-01-18	37.97	38.03	37.83	37.99	31884760
2024-01-19	38.08	38.42	37.94	38.39	31372016
2024-01-22	37.95	38.15	37.91	38.05	25753711
2024-01-23	38.21	38.43	38.19	38.38	34710411
2024-01-24	39.07	39.09	38.77	38.81	38215751
2024-01-25	38.97	39.02	38.74	38.86	23156960
2024-01-26	38.82	39.00	38.79	38.89	21031551
2024-01-29	39.00	39.01	38.70	38.91	24133552
2024-01-30	38.49	38.61	38.41	38.60	22928188
2024-01-31	38.46	38.73	38.27	38.39	37689739
2024-02-01	38.62	38.78	38.53	38.76	22048379
2024-02-02	38.59	38.69	38.45	38.65	29803674
2024-02-05	38.55	38.80	38.49	38.70	26934954
2024-02-06	39.31	39.60	39.23	39.58	41288419
2024-02-07	39.50	39.68	39.47	39.63	22270167
2024-02-08	39.46	39.50	39.30	39.41	23485837
2024-02-09	39.46	39.64	39.25	39.58	22416486
2024-02-12	39.64	40.10	39.63	39.89	33026511
2024-02-13	39.38	39.53	38.95	39.14	42252408
2024-02-14	39.61	39.74	39.54	39.70	28923100
2024-02-15	39.73	39.91	39.71	39.89	27273258
2024-02-16	40.05	40.21	40.00	40.08	36729053
2024-02-20	40.24	40.32	40.04	40.14	32493764
2024-02-21	40.22	40.33	40.08	40.21	29076101
2024-02-22	40.57	40.66	40.43	40.62	32548054
2024-02-23	40.59	40.66	40.46	40.60	37973622
2024-02-26	40.38	40.49	40.35	40.42	23804696
2024-02-27	40.53	40.56	40.45	40.50	21206377
2024-02-28	40.12	40.14	39.90	39.97	31288915
2024-02-29	40.18	40.19	39.93	39.99	43973800
2024-03-01	40.28	40.56	40.20	40.48	35477283
2024-03-04	40.54	40.54	40.34	40.39	38144455
2024-03-05	40.19	40.29	39.96	40.03	32915178
2024-03-06	40.64	40.77	40.55	40.61	45875017
2024-03-07	40.68	40.89	40.59	40.86	26916060
2024-03-08	40.99	41.12	40.77	40.82	30341386
2024-03-11	40.90	41.05	40.87	40.91	22761639
2024-03-12	41.25	41.38	41.07	41.36	37392446
2024-03-13	41.19	41.31	41.16	41.23	25743137
2024-03-14	41.26	41.31	40.91	41.02	31566236
2024-03-15	40.84	40.92	40.71	40.77	32816634
2024-03-18	41.01	41.05	40.79	40.84	23107946
2024-03-19	40.58	40.72	40.42	40.64	23851778
2024-03-20	40.72	41.12	40.66	41.10	32307978
2024-03-21	41.38	41.39	41.13	41.15	27655693
2024-03-22	40.90	40.96	40.79	40.86	30355589
2024-03-25	40.80	40.95	40.80	40.89	12894783
2024-03-26	40.99	41.01	40.84	40.86	15363263
2024-03-27	40.84	40.93	40.75	40.93	21819488
2024-03-28	41.02	41.20	41.02	41.08	28296307
2024-04-01	41.26	41.46	41.06	41.15	20857128
2024-04-02	41.29	41.43	41.24	41.28	22346167
2024-04-03	41.09	41.41	41.05	41.31	33272488
2024-04-04	41.72	41.79	41.14	41.16	33317740
2024-04-05	41.11	41.34	41.03	41.25	31563967
2024-04-08	41.47	41.60	41.45	41.52	18452544
2024-04-09	41.79	41.87	41.60	41.80	23965782
2024-04-10	41.29	41.34	41.06	41.23	37281820
2024-04-11	41.53	41.55	41.22	41.48	23648585
2024-04-12	40.89	40.90	40.44	40.53	50234623
2024-04-15	40.77	40.77	40.20	40.27	31290295
2024-04-16	39.73	39.93	39.62	39.74	43707959
2024-04-17	39.95	39.97	39.59	39.71	26019403
2024-04-18	39.90	40.10	39.78	39.87	20581853
2024-04-19	39.71	39.81	39.58	39.71	29537419
2024-04-22	39.79	40.21	39.76	40.14	25738758
2024-04-23	40.18	40.51	40.16	40.47	21907135
2024-04-24	40.72	40.75	40.48	40.61	18118099
2024-04-25	40.27	40.75	40.22	40.70	21962536
2024-04-26	41.08	41.18	41.02	41.17	24407721
2024-04-29	41.37	41.58	41.32	41.57	31041175
2024-04-30	41.18	41.32	40.99	40.99	32748733
2024-05-01	41.06	41.48	40.98	41.03	34489455
2024-05-02	41.58	42.19	41.45	42.09	48855695
2024-05-03	42.34	42.49	42.17	42.47	31815171
2024-05-06	42.47	42.54	42.40	42.51	19706315
2024-05-07	42.31	42.38	42.22	42.27	21080973
2024-05-08	42.00	42.30	42.00	42.28	18933665
2024-05-09	42.25	42.42	42.16	42.41	22204429
2024-05-10	42.69	42.74	42.45	42.50	28056369
2024-05-13	42.79	42.96	42.77	42.82	22233782
2024-05-14	42.86	43.07	42.84	43.05	24295900
2024-05-15	43.36	43.51	43.15	43.51	30011894
2024-05-16	43.55	43.70	43.45	43.60	27395149
2024-05-17	43.63	43.87	43.55	43.79	30865063
2024-05-20	43.53	43.71	43.50	43.63	24233973
2024-05-21	43.36	43.43	43.24	43.36	18469997
2024-05-22	43.40	43.43	43.13	43.22	23030792
2024-05-23	43.44	43.47	42.82	42.90	28606999
2024-05-24	42.97	43.13	42.94	43.02	20986337
2024-05-28	43.16	43.25	42.88	42.96	21179376
2024-05-29	42.36	42.40	42.24	42.32	30803812
2024-05-30	42.04	42.31	42.02	42.20	20743950
2024-05-31	41.80	41.82	41.46	41.79	49609203
2024-06-03	42.38	42.43	42.05	42.23	33839429
2024-06-04	41.56	41.72	41.41	41.64	38401095
2024-06-05	42.06	42.34	41.98	42.31	28092327
2024-06-06	42.51	42.56	42.37	42.52	26450464
2024-06-07	42.36	42.42	42.01	42.04	37626386
2024-06-10	42.11	42.37	42.01	42.00	30846504
2024-06-11	41.80	41.86	41.61	41.86	35762981
2024-06-12	42.41	42.53	42.20	42.28	34679604
2024-06-13	42.33	42.41	42.03	42.18	21553642
2024-06-14	42.09	42.26	42.02	42.23	18813552
2024-06-17	42.34	42.57	42.23	42.50	21037740
2024-06-18	42.60	42.97	42.60	42.89	35675471
2024-06-20	43.08	43.08	42.66	42.82	43438138
2024-06-21	42.73	42.82	42.65	42.67	20427549
2024-06-24	42.75	42.99	42.66	42.67	19839980
2024-06-25	42.60	42.60	42.46	42.57	27026173
2024-06-26	42.46	42.54	42.38	42.48	18961923
2024-06-27	42.70	42.71	42.47	42.51	24041473
2024-06-28	42.78	42.81	42.51	42.59	22614494
2024-07-01	42.86	42.92	42.62	42.69	18805487
2024-07-02	42.54	42.84	42.52	42.82	21593181
2024-07-03	43.10	43.47	43.10	43.45	27233348
2024-07-05	43.62	43.65	43.31	43.63	21337790
2024-07-08	43.74	43.81	43.61	43.64	18685213
2024-07-09	43.73	43.88	43.67	43.82	19369793
2024-07-10	43.98	44.08	43.89	44.07	15332676
2024-07-11	44.54	44.58	44.21	44.33	35655429
2024-07-12	44.47	44.64	44.46	44.51	24799279
2024-07-15	44.27	44.29	43.99	44.04	24174925
2024-07-16	44.06	44.30	44.02	44.29	19234310
2024-07-17	43.75	43.82	43.54	43.57	42630934
2024-07-18	43.65	43.68	43.09	43.16	42400068
2024-07-19	43.01	43.07	42.74	42.74	34590681
2024-07-22	43.02	43.14	42.91	43.10	17057484
2024-07-23	42.78	42.85	42.66	42.72	22891995
2024-07-24	42.53	42.58	42.09	42.10	28113747
2024-07-25	41.92	42.25	41.78	41.93	27940491
2024-07-26	42.28	42.46	42.19	42.36	21393710
2024-07-29	42.32	42.33	42.07	42.22	14299188
2024-07-30	42.25	42.26	41.89	42.03	19193605
2024-07-31	42.95	43.11	42.82	42.95	38600419
2024-08-01	42.79	42.88	42.09	42.20	35497087
2024-08-02	41.53	41.67	41.37	41.60	34956447
2024-08-05	39.41	40.69	39.39	40.42	60439470
2024-08-06	40.28	40.95	40.20	40.65	32540176
2024-08-07	41.56	41.59	40.88	40.90	36654427
2024-08-08	41.45	41.86	41.31	41.83	30021998
2024-08-09	41.93	42.14	41.77	42.06	21142895
2024-08-12	42.16	42.37	42.09	42.20	15042347
2024-08-13	42.31	42.68	42.29	42.67	21073624
2024-08-14	42.61	42.63	42.28	42.44	17537053
2024-08-15	42.65	43.00	42.57	42.91	26914019
2024-08-16	43.16	43.43	43.14	43.41	31457954
2024-08-19	43.63	43.91	43.57	43.83	26716609
2024-08-20	43.70	43.71	43.38	43.49	19230757
2024-08-21	43.51	43.75	43.50	43.66	14644427
2024-08-22	43.54	43.55	43.06	43.12	22515044
2024-08-23	43.55	43.93	43.44	43.84	27848692
2024-08-26	43.61	43.66	43.41	43.47	18429318
2024-08-27	43.47	43.59	43.35	43.53	14424724
2024-08-28	43.42	43.45	43.10	43.26	15442999
2024-08-29	43.34	43.51	43.26	43.28	15497642
2024-08-30	43.50	43.52	43.18	43.37	29450428
2024-09-03	42.96	43.01	42.46	42.51	35293658
2024-09-04	42.40	42.75	42.40	42.50	24895911
2024-09-05	42.52	42.73	42.43	42.56	22513874
2024-09-06	42.54	42.59	41.75	41.78	32437042
2024-09-09	42.03	42.23	41.97	42.13	19917378
2024-09-10	42.05	42.05	41.69	41.97	19700411
2024-09-11	41.90	42.30	41.56	42.28	26253319
2024-09-12	42.37	42.64	42.26	42.63	19998591
2024-09-13	42.77	42.90	42.75	42.83	16882294
2024-09-16	42.99	43.01	42.78	42.97	14733159
2024-09-17	43.19	43.22	42.91	43.02	20623712
2024-09-18	43.10	43.44	42.81	42.87	26010481
2024-09-19	43.62	43.88	43.37	43.78	41025476
2024-09-20	43.81	43.85	43.54	43.69	33038056
2024-09-23	43.92	44.17	43.89	44.03	24891691
2024-09-24	45.16	45.64	44.99	45.53	64472676
2024-09-25	45.25	45.37	45.02	45.05	41967757
2024-09-26	46.72	46.88	46.30	46.70	80876305
2024-09-27	46.67	46.95	46.53	46.61	51540075
2024-09-30	46.35	46.38	45.75	45.86	61400537
2024-10-01	46.10	46.21	45.59	46.19	38648946
2024-10-02	47.10	47.15	46.73	47.10	55790353
2024-10-03	46.25	46.72	46.20	46.54	31198327
2024-10-04	46.88	46.99	46.68	46.97	29483871
2024-10-07	47.30	47.44	47.02	47.36	42198005
2024-10-08	46.14	46.29	45.79	46.19	47817310
2024-10-09	45.58	46.06	45.53	45.94	35395829
2024-10-10	46.02	46.13	45.64	46.03	18052363
2024-10-11	45.75	46.38	45.70	46.36	28389204
2024-10-14	46.01	46.43	45.89	46.17	20415388
2024-10-15	45.75	45.78	45.08	45.19	31227548
2024-10-16	45.51	45.70	45.45	45.54	25111186
2024-10-17	45.40	45.56	45.24	45.47	36885773
2024-10-18	46.17	46.18	45.87	45.92	30391600
2024-10-21	45.54	45.71	45.34	45.60	19614867
2024-10-22	45.38	45.60	45.36	45.50	19243454
2024-10-23	45.34	45.47	45.06	45.23	19822006
2024-10-24	45.18	45.24	44.95	45.16	16257058
2024-10-25	45.31	45.46	45.05	45.12	21428467
2024-10-28	45.22	45.42	45.16	45.32	15169358
2024-10-29	45.30	45.34	45.14	45.18	15439314
2024-10-30	44.72	44.93	44.65	44.74	24150150
2024-10-31	44.60	44.60	44.19	44.45	43988772
2024-11-01	44.78	44.91	44.48	44.49	17525910
2024-11-04	44.94	45.08	44.72	44.74	24674236
2024-11-05	45.23	45.41	45.19	45.35	21398324
2024-11-06	44.53	44.94	44.35	44.79	37143334
2024-11-07	45.55	45.91	45.53	45.78	39247611
2024-11-08	45.01	45.09	44.46	44.65	44833788
2024-11-11	44.48	44.50	44.17	44.31	21342330
2024-11-12	43.69	43.73	43.33	43.47	33946696
2024-11-13	43.52	43.53	43.12	43.19	26586783
2024-11-14	43.13	43.23	42.94	42.95	34443155
2024-11-15	43.09	43.12	42.85	42.95	29127824
2024-11-18	43.16	43.46	43.16	43.44	27785162
2024-11-19	43.30	43.52	43.27	43.41	16624494
2024-11-20	43.35	43.39	43.13	43.36	18358021
2024-11-21	43.22	43.31	43.07	43.27	16086867
2024-11-22	43.11	43.29	43.10	43.28	14104103
2024-11-25	43.46	43.48	43.19	43.31	18855120
2024-11-26	43.31	43.32	43.08	43.13	19119677
2024-11-27	43.39	43.44	43.03	43.19	17921965
2024-11-29	42.81	43.30	42.80	43.26	17372215
2024-12-02	43.36	43.49	43.21	43.43	16508740
2024-12-03	43.26	43.55	43.10	43.52	49462532
2024-12-04	43.66	43.70	43.49	43.63	21339136
2024-12-05	43.85	43.97	43.83	43.92	23736136
2024-12-06	44.03	44.06	43.79	43.85	13142374
2024-12-09	44.79	45.10	44.73	44.75	34841459
2024-12-10	44.28	44.32	44.00	44.03	26979799
2024-12-11	44.13	44.24	43.99	44.21	20405592
2024-12-12	44.06	44.22	43.93	43.99	17662981
2024-12-13	44.10	44.11	43.88	44.03	19381229
2024-12-16	43.83	43.96	43.78	43.06	32259825
2024-12-17	42.72	43.01	42.69	42.96	30224025
2024-12-18	42.90	43.01	41.88	41.96	33249481
2024-12-19	42.37	42.41	42.10	42.10	31146856
2024-12-20	41.96	42.49	41.93	42.27	25512206
2024-12-23	42.28	42.55	42.21	42.51	17955497
2024-12-24	42.51	42.67	42.46	42.64	7066781
2024-12-26	42.36	42.58	42.34	42.49	16152229
2024-12-27	42.23	42.33	42.11	42.30	22672390
2024-12-30	42.04	42.09	41.84	41.96	25055026
2024-12-31	41.94	42.04	41.79	41.82	40524003
2025-01-02	41.87	41.99	41.68	41.76	25287214
2025-01-03	42.09	42.19	41.96	42.15	17705965
2025-01-06	42.60	42.73	42.28	42.30	26200904
2025-01-07	42.46	42.47	41.96	42.00	30912455
2025-01-08	41.74	41.85	41.61	41.80	20257514
2025-01-10	41.27	41.27	41.02	41.09	42204315
2025-01-13	40.63	40.83	40.61	40.81	28154909
2025-01-14	41.34	41.39	41.14	41.27	23438554
2025-01-15	41.71	41.83	41.62	41.81	22557031
2025-01-16	41.94	41.95	41.75	41.76	17711438
2025-01-17	41.96	42.38	41.90	42.09	30692265
2025-01-21	42.46	42.60	42.29	42.54	16728152
2025-01-22	42.60	42.68	42.45	42.57	16894933
2025-01-23	42.48	42.71	42.40	42.67	15212765
2025-01-24	42.91	43.05	42.75	42.95	20962770
2025-01-27	42.20	42.32	42.08	42.17	25964225
2025-01-28	42.24	42.50	41.99	42.48	22438231
2025-01-29	42.73	42.82	42.44	42.49	24922391
2025-01-30	42.82	43.34	42.80	43.21	30450278
2025-01-31	43.22	43.32	42.65	42.72	29988413
2025-02-03	42.02	42.67	41.97	42.41	37505721
2025-02-04	42.94	43.31	42.88	43.17	26992857
2025-02-05	43.01	43.17	42.95	43.06	21829247
2025-02-06	43.20	43.26	43.11	43.24	19365681
2025-02-07	43.62	43.72	43.16	43.20	32804389
2025-02-10	43.62	43.72	43.51	43.72	19596704
2025-02-11	43.42	43.65	43.35	43.55	19596768
2025-02-12	43.49	43.95	43.38	43.79	19985964
2025-02-13	43.49	44.07	43.48	44.07	22840972
2025-02-14	44.36	44.41	44.19	44.41	24329380
2025-02-18	44.76	44.79	44.59	44.69	23037136
2025-02-19	44.65	44.69	44.52	44.62	20275247
2025-02-20	44.95	45.23	44.80	45.03	29210497
2025-02-21	45.26	45.42	44.74	44.90	33974725
2025-02-24	44.65	44.66	44.19	44.21	38306964
2025-02-25	44.35	44.37	44.06	44.24	19955547
2025-02-26	44.75	44.99	44.57	44.68	25170980
2025-02-27	44.30	44.40	43.78	43.81	30518894
2025-02-28	43.05	43.26	42.86	43.21	52402337
2025-03-03	43.46	43.60	42.68	42.83	45587736
2025-03-04	42.98	43.56	42.71	43.19	30082445
2025-03-05	43.96	44.55	43.83	44.48	47763449
2025-03-06	44.45	44.64	44.16	44.20	33544539
2025-03-07	44.34	44.54	44.01	44.42	23474495
2025-03-10	43.75	43.88	43.09	43.36	29502637

Explore More About EEM

Coins representing dividend payouts and trends

EEM Dividend History

Discover iShares MSCI Emerging'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

EEM Stock Split History

Discover iShares MSCI Emerging'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

EEM Historical Prices

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

Web Analytics