EMLC Historical Prices

Summary

Key Stock Metrics

22.94

(January 13, 2025)

52-Week Low

25.55

(September 27, 2024)

52-Week High

56.24

(June 3, 2011)

All-Time High

24.83

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-07-23	50.48	50.96	50.48	50.90	494
2010-07-26	51.32	51.90	51.32	51.80	10057
2010-07-27	52.46	52.46	51.72	51.86	383468
2010-07-28	51.92	51.94	51.55	51.74	110408
2010-07-29	51.12	51.78	51.12	51.58	33497
2010-07-30	51.62	51.66	51.48	51.62	37834
2010-08-02	51.68	51.80	51.58	51.62	75233
2010-08-03	51.88	51.88	51.70	51.80	26896
2010-08-04	51.88	51.88	51.77	51.80	41396
2010-08-05	52.00	52.00	51.76	51.84	49688
2010-08-10	52.20	52.20	52.10	52.18	25450
2010-08-11	51.90	51.92	51.52	51.52	44217
2010-08-12	51.46	51.80	51.16	51.16	9097
2010-08-13	51.56	51.70	51.30	51.36	12290
2010-08-16	51.60	51.62	51.44	51.50	12143
2010-08-17	51.84	52.00	51.84	52.00	9908
2010-08-18	52.12	52.12	52.02	52.08	7107
2010-08-19	52.12	52.30	51.96	52.02	4994
2010-08-20	51.88	51.98	51.78	51.98	13249
2010-08-23	52.04	52.16	51.70	51.84	23877
2010-08-24	51.70	51.94	51.68	51.93	48860
2010-08-25	51.84	51.88	51.74	51.88	51400
2010-08-26	52.06	52.14	51.98	52.00	107157
2010-08-27	51.96	52.08	51.80	52.04	18086
2010-08-30	51.92	52.08	51.84	51.86	11383
2010-08-31	51.90	51.90	51.54	51.56	52194
2010-09-01	51.96	52.06	51.72	51.94	7023
2010-09-02	51.88	52.00	51.88	51.96	21586
2010-09-03	52.02	52.22	52.01	52.22	14356
2010-09-07	52.08	52.26	52.07	52.10	21820
2010-09-08	52.16	52.16	51.72	51.74	17678
2010-09-09	52.16	52.20	52.00	52.06	8752
2010-09-10	52.20	52.28	52.00	52.28	10754
2010-09-13	52.36	52.64	52.33	52.62	7090
2010-09-14	52.60	53.00	52.48	52.98	10326
2010-09-15	52.84	52.98	52.76	52.76	25275
2010-09-16	52.88	52.88	52.68	52.76	28305
2010-09-17	52.78	52.84	52.70	52.76	11214
2010-09-20	52.86	53.00	52.78	52.98	37066
2010-09-21	53.06	53.20	52.98	53.20	45050
2010-09-22	53.36	53.74	53.24	53.64	321616
2010-09-23	53.40	53.46	53.32	53.38	26438
2010-09-24	53.60	53.66	53.50	53.60	21093
2010-09-27	53.94	53.94	53.70	53.73	51811
2010-09-28	53.86	53.96	53.70	53.94	14698
2010-09-29	54.12	54.12	53.92	53.98	28408
2010-09-30	54.08	54.16	53.92	54.06	28192
2010-10-01	54.54	54.54	54.20	54.28	78913
2010-10-04	54.48	54.48	54.12	54.16	53241
2010-10-05	54.50	54.68	54.38	54.68	49761
2010-10-06	54.94	55.20	53.58	54.84	94539
2010-10-07	55.18	55.18	54.84	54.96	32336
2010-10-08	54.90	55.18	54.89	55.10	22010
2010-10-11	54.60	55.02	54.60	54.90	25594
2010-10-12	54.90	55.10	54.82	55.04	47191
2010-10-13	55.28	55.44	55.14	55.42	31008
2010-10-14	55.62	55.70	55.44	55.62	36512
2010-10-15	55.50	55.58	55.30	55.33	41038
2010-10-18	55.20	55.32	55.10	55.26	27376
2010-10-19	55.20	55.20	54.82	54.98	39850
2010-10-20	55.08	55.08	54.98	54.98	29598
2010-10-21	55.30	55.30	54.40	54.72	119330
2010-10-22	54.48	54.70	54.48	54.66	11942
2010-10-25	55.30	55.32	55.00	55.20	56876
2010-10-26	54.86	55.00	54.80	54.82	29286
2010-10-27	54.62	54.72	54.32	54.38	25825
2010-10-28	54.70	54.74	54.42	54.64	26945
2010-10-29	54.78	54.86	54.68	54.74	39932
2010-11-01	54.70	54.70	54.52	54.70	79279
2010-11-02	55.00	55.00	54.78	54.90	32973
2010-11-03	55.32	55.44	55.02	55.34	49056
2010-11-04	55.76	56.02	55.50	55.92	51723
2010-11-05	55.80	55.80	55.50	55.66	24895
2010-11-08	55.38	55.42	55.20	55.30	52562
2010-11-09	55.52	55.52	55.02	55.02	46027
2010-11-10	55.18	55.18	54.76	54.90	25342
2010-11-11	54.98	54.98	54.66	54.69	46755
2010-11-12	54.46	54.80	54.30	54.44	30036
2010-11-15	54.14	54.32	53.06	53.26	88091
2010-11-16	52.86	53.02	52.34	52.88	80383
2010-11-17	52.98	53.46	52.97	53.44	27116
2010-11-18	53.82	53.90	53.44	53.82	46717
2010-11-19	53.96	54.16	53.90	54.12	14381
2010-11-22	54.12	54.14	53.90	54.02	11433
2010-11-23	53.56	53.56	53.14	53.16	40012
2010-11-24	53.22	53.42	53.21	53.28	22104
2010-11-26	53.20	53.20	52.30	52.30	21026
2010-11-29	52.20	52.30	52.00	52.15	47982
2010-11-30	52.16	52.32	52.00	52.30	32741
2010-12-01	52.42	52.48	52.32	52.43	34405
2010-12-02	52.46	52.88	52.46	52.88	16574
2010-12-03	53.00	53.21	52.92	53.10	17700
2010-12-06	52.94	53.06	52.52	53.02	21723
2010-12-07	53.32	53.32	53.00	53.10	31686
2010-12-08	53.04	53.04	52.66	52.86	15446
2010-12-09	52.92	52.94	52.60	52.66	21701
2010-12-10	52.78	52.94	52.54	52.90	32847
2010-12-13	52.94	53.04	52.80	52.89	136958
2010-12-14	53.10	53.20	52.70	52.74	42911
2010-12-15	52.68	52.68	52.40	52.40	21141
2010-12-16	52.64	52.64	52.00	52.08	37054
2010-12-17	52.34	52.40	52.14	52.26	12274
2010-12-20	52.22	52.32	52.04	52.18	23593
2010-12-21	52.46	52.50	52.20	52.42	920054
2010-12-22	52.56	52.72	52.45	52.66	70630
2010-12-23	52.64	52.84	52.58	52.81	66203
2010-12-27	52.68	52.68	52.50	52.56	12033
2010-12-28	52.82	52.86	52.48	52.64	25542
2010-12-29	53.18	53.20	52.52	52.82	40019
2010-12-30	53.26	53.26	53.03	53.09	47785
2010-12-31	53.34	53.54	52.79	53.32	16488
2011-01-03	53.16	53.44	53.14	53.14	82115
2011-01-04	53.40	53.54	53.16	53.30	101235
2011-01-05	53.24	53.24	52.96	53.08	32859
2011-01-06	52.88	53.26	52.86	52.96	1158030
2011-01-07	53.02	53.04	52.90	52.98	272458
2011-01-10	52.64	52.64	52.32	52.44	37209
2011-01-11	52.52	52.72	52.42	52.72	79799
2011-01-12	52.82	53.00	52.78	53.00	58568
2011-01-13	53.06	53.08	52.80	52.84	51396
2011-01-14	52.76	52.96	52.76	52.94	21307
2011-01-18	53.10	53.12	52.82	52.88	24581
2011-01-19	53.04	53.08	52.76	52.80	19519
2011-01-20	52.60	52.63	52.42	52.60	24069
2011-01-21	52.44	52.64	52.44	52.52	30695
2011-01-24	52.46	52.76	52.46	52.74	36739
2011-01-25	52.60	52.72	52.57	52.57	187914
2011-01-26	52.34	52.72	52.34	52.60	94973
2011-01-27	52.90	52.92	52.74	52.88	179662
2011-01-28	52.74	52.74	52.30	52.50	34369
2011-01-31	52.58	52.58	52.18	52.36	43015
2011-02-01	52.66	52.66	52.16	52.32	56316
2011-02-02	52.22	52.56	52.18	52.32	49648
2011-02-03	52.28	52.34	52.10	52.11	24049
2011-02-04	52.10	52.30	51.94	52.24	30314
2011-02-07	52.06	52.22	51.70	51.80	46793
2011-02-08	51.84	52.14	51.76	52.00	92020
2011-02-09	52.46	52.46	51.86	52.02	47192
2011-02-10	52.12	52.12	51.44	51.72	29822
2011-02-11	52.08	52.08	51.52	51.68	17205
2011-02-14	51.72	51.94	51.68	51.92	25070
2011-02-15	51.98	51.98	51.68	51.72	30448
2011-02-16	52.00	52.34	51.96	52.34	36567
2011-02-17	52.28	52.92	52.28	52.70	46813
2011-02-18	52.72	53.10	52.68	53.10	55873
2011-02-22	52.98	53.02	52.34	52.50	88376
2011-02-23	52.54	52.54	52.22	52.44	29136
2011-02-24	52.46	52.50	52.36	52.50	70789
2011-02-25	52.52	52.66	52.30	52.56	73308
2011-02-28	52.90	52.90	52.66	52.74	17765
2011-03-01	52.52	52.62	52.34	52.44	35276
2011-03-02	52.50	52.50	52.38	52.48	84043
2011-03-03	52.68	52.74	52.54	52.63	71255
2011-03-04	52.74	52.78	52.62	52.72	84753
2011-03-07	52.80	52.80	52.42	52.46	40357
2011-03-08	52.52	52.76	52.36	52.70	63954
2011-03-09	52.80	52.96	52.56	52.88	307340
2011-03-10	52.80	52.80	52.60	52.68	45259
2011-03-11	52.68	52.88	52.60	52.80	25836
2011-03-14	53.34	53.34	52.62	52.82	27754
2011-03-15	52.28	52.76	52.20	52.58	23914
2011-03-16	52.56	52.58	52.00	52.09	30181
2011-03-17	52.22	52.60	51.84	51.90	71786
2011-03-18	52.46	52.48	52.10	52.16	42218
2011-03-21	52.56	52.64	52.42	52.46	45752
2011-03-22	52.80	52.86	52.48	52.82	20368
2011-03-23	52.74	52.98	52.58	52.80	14254
2011-03-24	52.90	53.20	52.81	53.20	83445
2011-03-25	53.36	53.36	53.18	53.26	21994
2011-03-28	53.14	53.48	53.10	53.34	37114
2011-03-29	53.30	53.35	53.02	53.14	50386
2011-03-30	53.40	53.52	53.30	53.52	41669
2011-03-31	53.66	53.92	53.64	53.79	459976
2011-04-01	53.78	53.92	53.50	53.72	78859
2011-04-04	53.92	54.18	53.72	53.72	179773
2011-04-05	53.72	54.00	53.62	53.78	14851
2011-04-06	54.02	54.56	54.02	54.22	121131
2011-04-07	54.34	54.46	54.12	54.30	23762
2011-04-08	54.68	54.76	54.47	54.54	48934
2011-04-11	54.58	54.78	54.58	54.58	28716
2011-04-12	54.68	54.78	54.40	54.40	27441
2011-04-13	54.48	54.74	54.48	54.58	50573
2011-04-14	54.26	54.64	54.20	54.64	116344
2011-04-15	54.62	54.84	54.45	54.72	33912
2011-04-18	54.20	54.38	53.92	53.92	97579
2011-04-19	54.40	54.55	54.10	54.50	42672
2011-04-20	54.86	54.98	54.80	54.82	34239
2011-04-21	54.86	55.12	54.78	54.98	44771
2011-04-25	55.20	55.20	54.88	54.88	47770
2011-04-26	55.18	55.20	55.10	55.16	29379
2011-04-27	55.46	55.60	55.00	55.54	148081
2011-04-28	55.50	55.65	55.22	55.58	64163
2011-04-29	55.82	55.88	55.64	55.82	53361
2011-05-02	55.66	55.66	55.50	55.60	38315
2011-05-03	55.36	55.48	55.00	55.06	234198
2011-05-04	55.36	55.50	54.98	55.02	72652
2011-05-05	54.84	54.86	54.32	54.32	94588
2011-05-06	54.98	54.98	54.24	54.28	130557
2011-05-09	54.52	54.70	54.40	54.68	57931
2011-05-10	54.78	54.84	54.66	54.76	88565
2011-05-11	54.90	54.92	54.36	54.40	68817
2011-05-12	54.48	54.50	54.28	54.50	24050
2011-05-13	54.28	54.32	53.86	54.02	49793
2011-05-16	54.10	54.20	53.82	53.90	150113
2011-05-17	54.06	54.18	53.84	54.00	46100
2011-05-18	54.42	54.44	54.10	54.36	50058
2011-05-19	54.54	54.76	54.38	54.76	27985
2011-05-20	54.74	54.82	54.54	54.72	134415
2011-05-23	54.20	54.36	54.12	54.30	126556
2011-05-24	54.36	54.48	54.30	54.32	24943
2011-05-25	54.10	54.50	54.00	54.06	39398
2011-05-26	54.28	54.42	54.12	54.30	21307
2011-05-27	54.46	54.62	54.40	54.53	25184
2011-05-31	54.78	55.04	54.78	55.00	68999
2011-06-01	55.00	55.10	54.78	54.80	41330
2011-06-02	54.98	55.16	54.96	55.16	45394
2011-06-03	56.24	56.24	55.02	55.22	69900
2011-06-06	55.28	55.36	54.96	54.96	62192
2011-06-07	55.26	55.34	55.08	55.26	37182
2011-06-08	55.20	55.34	55.00	55.18	30718
2011-06-09	55.12	55.26	55.00	55.00	28217
2011-06-10	55.34	55.34	54.74	54.80	44009
2011-06-13	55.18	55.18	54.78	54.90	44131
2011-06-14	54.94	55.00	54.84	54.92	31674
2011-06-15	54.80	54.84	54.32	54.54	67397
2011-06-16	54.10	54.36	54.04	54.06	71082
2011-06-17	54.48	54.74	54.34	54.68	160363
2011-06-20	54.50	54.64	54.22	54.58	40993
2011-06-21	54.74	55.02	54.54	54.78	516941
2011-06-22	54.74	54.94	54.70	54.70	38834
2011-06-23	54.76	54.76	54.40	54.64	75015
2011-06-24	54.56	54.62	54.30	54.32	460326
2011-06-27	54.28	54.46	54.22	54.36	33456
2011-06-28	54.30	54.48	54.28	54.48	37700
2011-06-29	54.68	54.76	54.24	54.56	158776
2011-06-30	54.70	54.96	54.54	54.91	40165
2011-07-01	54.84	55.28	54.74	55.28	457976
2011-07-05	55.26	55.36	54.08	55.01	31058
2011-07-06	54.98	55.30	54.72	54.81	60567
2011-07-07	54.96	55.24	54.88	55.08	28831
2011-07-08	55.16	55.22	55.00	55.14	31810
2011-07-11	55.16	55.16	54.12	54.24	68990
2011-07-12	54.12	54.28	53.90	54.10	50924
2011-07-13	54.26	54.54	54.14	54.52	25670
2011-07-14	54.64	54.72	54.52	54.56	54425
2011-07-15	54.60	54.65	54.48	54.54	26924
2011-07-18	54.26	54.62	54.12	54.38	46318
2011-07-19	54.58	54.70	54.40	54.60	36212
2011-07-20	54.84	55.06	54.70	54.98	43342
2011-07-21	55.14	55.38	54.98	55.28	147221
2011-07-22	55.34	55.38	55.16	55.34	95905
2011-07-25	55.22	55.36	55.00	55.26	45673
2011-07-26	55.44	55.72	55.40	55.64	72289
2011-07-27	55.72	55.74	54.84	55.40	268761
2011-07-28	55.24	55.42	55.10	55.28	38673
2011-07-29	54.98	55.52	54.98	55.48	86445
2011-08-01	55.42	55.88	55.20	55.42	182901
2011-08-02	55.36	55.52	55.22	55.30	134394
2011-08-03	55.44	55.58	55.24	55.50	78150
2011-08-04	55.36	55.36	54.68	54.68	158910
2011-08-05	54.96	55.10	54.24	54.80	102920
2011-08-08	54.34	54.42	53.08	53.44	85174
2011-08-09	53.30	53.58	52.80	53.36	362037
2011-08-10	53.52	54.00	53.38	53.40	63135
2011-08-11	53.72	54.58	53.40	53.62	75321
2011-08-12	53.90	54.40	53.90	54.17	781098
2011-08-15	54.74	54.94	54.02	54.94	69832
2011-08-16	54.46	54.78	54.44	54.64	59168
2011-08-17	55.00	55.04	54.68	54.94	63837
2011-08-18	54.94	54.98	54.14	54.42	48747
2011-08-19	54.46	54.74	54.42	54.60	29668
2011-08-22	55.04	55.04	54.24	54.58	90792
2011-08-23	54.88	55.04	54.50	55.00	68961
2011-08-24	55.02	55.02	54.50	54.50	53831
2011-08-25	54.98	54.98	54.50	54.56	33214
2011-08-26	54.64	55.01	54.42	54.60	86732
2011-08-29	55.04	55.50	54.78	54.80	61426
2011-08-30	55.12	55.46	54.76	55.13	46985
2011-08-31	55.44	55.56	55.22	55.48	120399
2011-09-01	55.78	55.78	54.86	54.90	111966
2011-09-02	54.84	55.30	54.84	54.86	130068
2011-09-06	55.00	55.08	54.26	54.46	77543
2011-09-07	54.64	54.78	54.54	54.78	73303
2011-09-08	54.74	54.74	54.20	54.48	123683
2011-09-09	54.02	54.16	53.78	53.92	79851
2011-09-12	53.46	53.54	53.00	53.22	77809
2011-09-13	53.10	53.20	52.14	52.20	733402
2011-09-14	52.30	52.34	51.98	52.30	62640
2011-09-15	52.30	52.64	52.30	52.58	159708
2011-09-16	53.14	53.14	52.20	52.34	49484
2011-09-19	51.34	51.38	50.96	51.18	77633
2011-09-20	51.16	51.26	50.96	51.06	80207
2011-09-21	50.32	50.38	49.56	49.56	92549
2011-09-22	48.64	49.50	47.94	48.00	347005
2011-09-23	47.40	49.24	47.40	49.14	82074
2011-09-26	49.10	49.28	48.84	49.26	71152
2011-09-27	49.96	50.30	49.58	50.16	96536
2011-09-28	50.20	50.36	49.54	49.54	128471
2011-09-29	50.02	50.28	49.60	49.76	60518
2011-09-30	49.48	49.52	49.06	49.18	53083
2011-10-03	48.92	48.94	47.90	48.02	137700
2011-10-04	47.54	47.70	46.98	47.44	952152
2011-10-05	47.32	49.02	47.02	48.90	90848
2011-10-06	48.80	49.64	48.80	49.56	64474
2011-10-07	49.76	50.22	49.56	49.84	87424
2011-10-10	50.06	50.86	50.06	50.80	107618
2011-10-11	50.62	50.92	50.50	50.92	47292
2011-10-12	51.30	51.46	50.98	51.28	55510
2011-10-13	51.40	51.40	50.90	51.12	32461
2011-10-14	51.46	51.60	51.24	51.48	193175
2011-10-17	51.50	51.60	50.92	51.02	50562
2011-10-18	50.76	51.08	50.52	51.02	61886
2011-10-19	51.20	51.20	50.78	50.82	41405
2011-10-20	50.66	50.76	50.06	50.42	138976
2011-10-21	50.58	50.90	50.56	50.74	145869
2011-10-24	50.96	51.50	50.84	51.32	199950
2011-10-25	51.20	51.39	50.90	51.02	135999
2011-10-26	51.36	51.40	50.72	51.22	77102
2011-10-27	52.14	52.58	51.86	52.40	72639
2011-10-28	52.00	52.60	52.00	52.52	66130
2011-10-31	52.38	52.38	51.78	51.78	66572
2011-11-01	50.48	51.04	49.74	50.86	56727
2011-11-02	51.00	51.12	50.68	50.84	38244
2011-11-03	51.38	51.56	51.24	51.46	20951
2011-11-04	51.88	51.88	51.20	51.24	70085
2011-11-07	51.20	51.32	51.10	51.14	42746
2011-11-08	52.00	52.00	51.42	51.66	85745
2011-11-09	51.12	51.12	50.42	50.42	44209
2011-11-10	50.78	50.78	50.36	50.58	40080
2011-11-11	50.76	51.22	50.76	51.16	29453
2011-11-14	51.04	51.04	50.26	50.48	876486
2011-11-15	50.72	50.72	49.90	50.18	59217
2011-11-16	49.98	50.24	49.88	49.98	44992
2011-11-17	50.04	50.26	49.84	50.12	141197
2011-11-18	50.52	50.52	50.00	50.26	35655
2011-11-21	49.76	49.82	49.62	49.66	29641
2011-11-22	49.34	49.68	49.16	49.55	50193
2011-11-23	49.60	49.62	48.58	48.58	78529
2011-11-25	49.00	49.00	48.02	48.18	33823
2011-11-28	48.82	49.00	48.20	48.26	171274
2011-11-29	48.76	48.78	48.36	48.68	34081
2011-11-30	49.74	49.80	49.40	49.72	109962
2011-12-01	49.84	49.96	49.66	49.82	39945
2011-12-02	50.38	50.38	49.82	49.90	30643
2011-12-05	50.40	50.40	49.92	50.16	75983
2011-12-06	49.52	50.14	49.48	50.00	74911
2011-12-07	50.18	50.18	49.94	50.16	37700
2011-12-08	49.78	49.96	49.58	49.64	51731
2011-12-09	49.58	49.92	49.58	49.92	51248
2011-12-12	49.38	49.38	49.08	49.20	37267
2011-12-13	49.24	49.36	48.86	48.90	31450
2011-12-14	48.66	48.72	48.50	48.66	65757
2011-12-15	48.90	48.94	48.78	48.86	62064
2011-12-16	48.98	49.10	48.75	48.96	38833
2011-12-19	48.86	48.90	48.64	48.76	45402
2011-12-20	49.06	49.16	49.06	49.10	41788
2011-12-21	49.14	49.24	49.10	49.16	35492
2011-12-22	49.28	49.32	49.02	49.26	122440
2011-12-23	49.20	49.44	49.16	49.22	86624
2011-12-27	49.28	49.66	49.02	49.54	196169
2011-12-28	49.30	49.30	48.76	48.88	53341
2011-12-29	48.76	48.96	48.66	48.86	61827
2011-12-30	48.90	49.08	48.80	49.02	88725
2012-01-03	49.18	49.56	49.18	49.54	86335
2012-01-04	49.18	49.36	48.98	49.02	29942
2012-01-05	49.00	49.08	48.90	48.94	38412
2012-01-06	49.16	49.16	48.94	49.02	36099
2012-01-09	49.18	49.18	49.00	49.18	48726
2012-01-10	49.42	49.58	49.42	49.48	34743
2012-01-11	49.40	49.40	49.22	49.36	62815
2012-01-12	49.52	49.68	49.08	49.12	286701
2012-01-13	49.00	49.62	49.00	49.35	101356
2012-01-17	50.00	50.08	49.50	50.00	83467
2012-01-18	50.20	50.62	50.10	50.58	193740
2012-01-19	50.80	51.02	50.72	50.96	65108
2012-01-20	50.88	51.14	50.84	51.00	64096
2012-01-23	51.38	51.56	51.28	51.44	110340
2012-01-24	51.20	51.56	51.06	51.48	123989
2012-01-25	51.30	51.86	51.26	51.86	121359
2012-01-26	52.28	52.46	52.10	52.20	223466
2012-01-27	52.36	52.74	52.20	52.72	84378
2012-01-30	52.22	52.34	52.10	52.28	48214
2012-01-31	52.58	52.76	52.40	52.46	95084
2012-02-01	52.74	52.87	52.56	52.78	82836
2012-02-02	52.92	53.18	52.82	53.04	149881
2012-02-03	53.22	53.38	53.09	53.34	128459
2012-02-06	53.12	53.26	52.96	53.02	97308
2012-02-07	53.28	53.50	53.26	53.32	57100
2012-02-08	53.38	53.60	53.18	53.20	121568
2012-02-09	53.46	53.56	53.30	53.52	44169
2012-02-10	53.06	53.08	52.72	52.90	118913
2012-02-13	53.20	53.30	53.02	53.30	50240
2012-02-14	53.06	53.20	52.90	53.10	63665
2012-02-15	53.32	53.34	53.02	53.08	36363
2012-02-16	52.80	53.20	52.79	53.20	38695
2012-02-17	53.28	53.34	53.08	53.32	82018
2012-02-21	53.46	53.64	53.40	53.50	60072
2012-02-22	53.52	53.58	53.45	53.50	54350
2012-02-23	53.58	53.62	53.26	53.28	233200
2012-02-24	53.42	53.66	53.38	53.66	80493
2012-02-27	53.36	53.66	53.20	53.62	64352
2012-02-28	53.62	53.86	53.56	53.82	151337
2012-02-29	54.00	54.18	53.64	53.70	46361
2012-03-01	53.58	53.72	53.58	53.71	109259
2012-03-02	53.50	53.50	53.28	53.40	52926
2012-03-05	53.10	53.24	53.02	53.12	44734
2012-03-06	52.72	52.74	52.46	52.54	68445
2012-03-07	52.56	52.76	52.42	52.76	63826
2012-03-08	53.04	53.22	52.94	53.14	87841
2012-03-09	53.16	53.20	52.94	52.94	196577
2012-03-12	52.68	52.90	52.68	52.90	43583
2012-03-13	52.78	53.12	52.72	52.96	51983
2012-03-14	52.74	52.76	52.34	52.35	229480
2012-03-15	52.54	52.70	52.42	52.66	81407
2012-03-16	52.72	52.80	52.62	52.76	119168
2012-03-19	52.72	53.00	52.60	53.00	145344
2012-03-20	52.60	52.70	52.54	52.60	146153
2012-03-21	52.52	52.56	52.40	52.52	89303
2012-03-22	52.22	52.30	52.12	52.30	78702
2012-03-23	52.40	52.56	52.36	52.50	69438
2012-03-26	52.80	52.92	52.75	52.82	54580
2012-03-27	52.80	52.86	52.70	52.70	50464
2012-03-28	52.62	52.68	52.50	52.66	91408
2012-03-29	52.52	52.58	52.24	52.40	41571
2012-03-30	52.66	52.70	52.50	52.56	72992
2012-04-02	52.46	52.80	52.42	52.76	93319
2012-04-03	52.72	52.72	52.43	52.46	190004
2012-04-04	52.36	52.52	52.27	52.42	171355
2012-04-05	52.20	52.28	52.12	52.24	239783
2012-04-09	52.10	52.22	52.00	52.14	172574
2012-04-10	51.90	52.10	51.73	51.80	996361
2012-04-11	51.92	52.10	51.80	51.96	428684
2012-04-12	52.14	52.42	52.02	52.32	310230
2012-04-13	52.30	52.34	52.04	52.04	209927
2012-04-16	51.94	52.18	51.90	52.00	605066
2012-04-17	52.18	52.36	52.12	52.26	334671
2012-04-18	52.16	52.36	52.12	52.22	212473
2012-04-19	52.14	52.28	52.12	52.24	229783
2012-04-20	52.30	52.48	52.29	52.34	237433
2012-04-23	52.16	52.18	52.03	52.08	148049
2012-04-24	52.20	52.38	52.16	52.24	193473
2012-04-25	52.52	52.64	52.36	52.64	119916
2012-04-26	52.62	52.78	52.50	52.56	151079
2012-04-27	52.78	52.90	52.66	52.86	89632
2012-04-30	52.90	52.92	52.74	52.84	111185
2012-05-01	52.70	52.94	52.58	52.78	215779
2012-05-02	52.64	52.84	52.62	52.74	134768
2012-05-03	52.76	52.88	52.64	52.70	119879
2012-05-04	52.76	52.81	52.50	52.58	91801
2012-05-07	52.40	52.56	52.32	52.50	116165
2012-05-08	52.32	52.36	52.06	52.06	97588
2012-05-09	51.70	51.80	51.48	51.66	74887
2012-05-10	51.74	51.84	51.68	51.76	65773
2012-05-11	51.54	51.74	51.42	51.56	130247
2012-05-14	51.12	51.14	51.00	51.00	138689
2012-05-15	50.74	50.86	50.40	50.46	114149
2012-05-16	50.48	50.58	50.12	50.32	220163
2012-05-17	50.18	50.28	49.68	50.00	285098
2012-05-18	49.88	50.04	49.41	49.63	283168
2012-05-21	49.80	50.02	49.64	49.90	187304
2012-05-22	49.88	50.04	49.12	49.22	877660
2012-05-23	49.08	49.30	48.43	49.06	980286
2012-05-24	48.92	49.12	48.74	48.94	213736
2012-05-25	48.94	49.14	48.88	49.10	62095
2012-05-29	49.08	49.50	48.80	48.82	274513
2012-05-30	48.76	48.90	48.46	48.62	115115
2012-05-31	48.48	48.56	48.12	48.52	166423
2012-06-01	48.24	48.60	47.94	48.48	260363
2012-06-04	48.66	48.66	48.32	48.48	187489
2012-06-05	48.62	48.80	48.58	48.74	102357
2012-06-06	48.92	49.82	48.92	49.74	358125
2012-06-07	50.08	50.28	49.92	50.02	267577
2012-06-08	49.74	49.98	49.58	49.90	99605
2012-06-11	50.02	50.06	49.52	49.52	87575
2012-06-12	49.54	49.66	49.38	49.58	150298
2012-06-13	49.72	49.94	49.60	49.86	80514
2012-06-14	49.80	50.04	49.66	49.90	178588
2012-06-15	50.08	50.32	50.04	50.24	63660
2012-06-18	50.12	50.34	49.96	50.32	159780
2012-06-19	50.60	50.82	50.46	50.76	185515
2012-06-20	50.78	50.96	50.66	50.74	75021
2012-06-21	50.72	50.74	50.22	50.28	109814
2012-06-22	51.00	51.00	50.21	50.38	56515
2012-06-25	50.04	50.20	49.94	50.06	100395
2012-06-26	50.16	50.42	50.04	50.38	86710
2012-06-27	50.42	50.42	50.22	50.36	65805
2012-06-28	50.18	50.26	49.96	50.20	89106
2012-06-29	51.00	51.36	50.80	51.12	91471
2012-07-02	51.18	51.32	51.02	51.16	125447
2012-07-03	51.38	51.68	51.19	51.62	50051
2012-07-05	51.90	51.90	51.04	51.24	72370
2012-07-06	51.20	51.28	50.82	51.03	83360
2012-07-09	50.90	50.96	50.72	50.84	93332
2012-07-10	51.08	51.29	50.96	51.10	60464
2012-07-11	51.32	51.48	50.92	51.26	244401
2012-07-12	50.94	51.10	50.72	51.10	44219
2012-07-13	51.16	51.52	51.00	51.44	75868
2012-07-16	51.46	51.74	51.46	51.72	67212
2012-07-17	51.70	51.94	51.52	51.74	137446
2012-07-18	51.82	52.15	51.82	52.08	108610
2012-07-19	52.06	52.30	52.02	52.08	106596
2012-07-20	52.00	52.10	51.90	52.06	85236
2012-07-23	51.44	51.52	51.22	51.45	130131
2012-07-24	51.30	51.42	51.00	51.20	74225
2012-07-25	51.46	51.56	51.22	51.48	67093
2012-07-26	51.96	52.14	51.84	51.98	81159
2012-07-27	52.22	52.44	52.08	52.32	109509
2012-07-30	52.28	52.36	52.24	52.28	55181
2012-07-31	52.42	52.48	52.18	52.20	100209
2012-08-01	52.10	52.30	51.80	51.96	136113
2012-08-02	51.82	52.08	51.62	51.62	123771
2012-08-03	52.32	52.80	52.32	52.72	57986
2012-08-06	52.70	52.96	52.70	52.88	58599
2012-08-07	52.84	52.94	52.64	52.72	58316
2012-08-08	52.34	52.88	52.34	52.88	82512
2012-08-09	52.68	52.84	52.62	52.74	72458
2012-08-10	52.58	52.74	52.42	52.74	69474
2012-08-13	52.40	52.60	52.36	52.46	244358
2012-08-14	52.48	52.56	52.30	52.40	89532
2012-08-15	52.12	52.32	52.10	52.32	76472
2012-08-16	52.28	52.40	52.22	52.34	124270
2012-08-17	52.10	52.20	51.96	52.20	70589
2012-08-20	52.00	54.36	51.94	52.12	77283
2012-08-21	52.44	52.46	52.12	52.28	231841
2012-08-22	52.22	52.50	52.14	52.46	171221
2012-08-23	52.62	52.72	52.46	52.66	89234
2012-08-24	52.26	52.48	52.22	52.36	105156
2012-08-27	52.22	52.48	52.22	52.32	62258
2012-08-28	52.26	52.30	52.17	52.24	71081
2012-08-29	52.08	52.08	51.86	51.96	105912
2012-08-30	51.92	51.92	51.62	51.78	127421
2012-08-31	51.94	52.22	51.92	52.04	137878
2012-09-04	52.06	52.10	51.82	51.96	71274
2012-09-05	52.04	52.12	51.88	52.04	67886
2012-09-06	52.10	52.38	51.98	52.14	342070
2012-09-07	52.38	52.74	52.38	52.74	65915
2012-09-10	52.66	52.78	52.60	52.64	176970
2012-09-11	52.72	52.94	52.62	52.90	97661
2012-09-12	52.84	52.84	52.62	52.76	90580
2012-09-13	53.40	53.40	52.60	53.08	249067
2012-09-14	53.22	53.52	53.22	53.42	421447
2012-09-17	53.24	53.32	53.10	53.26	234796
2012-09-18	53.16	53.20	52.80	53.16	270747
2012-09-19	52.88	53.18	52.88	53.18	181563
2012-09-20	52.86	53.04	52.71	52.98	171863
2012-09-21	53.22	53.31	53.02	53.14	91388
2012-09-24	53.00	53.10	52.90	53.08	111179
2012-09-25	53.24	53.36	53.06	53.16	140096
2012-09-26	52.96	53.10	52.80	53.10	95670
2012-09-27	53.20	53.30	52.98	53.28	138497
2012-09-28	53.22	53.24	53.04	53.10	578760
2012-10-01	53.22	53.22	52.86	53.02	149778
2012-10-02	53.02	53.14	52.94	52.94	157765
2012-10-03	53.28	53.28	52.96	53.16	178748
2012-10-04	53.22	53.36	53.10	53.32	241774
2012-10-05	53.38	53.38	53.06	53.08	108795
2012-10-08	53.44	53.44	52.74	52.88	145536
2012-10-09	53.00	53.00	52.64	52.80	122513
2012-10-10	52.88	52.98	52.66	52.82	69644
2012-10-11	52.90	53.08	52.90	53.08	100007
2012-10-12	53.10	53.26	53.04	53.10	106003
2012-10-15	53.10	53.24	53.04	53.14	232016
2012-10-16	53.30	53.42	53.30	53.40	85851
2012-10-17	53.60	53.82	53.48	53.74	402230
2012-10-18	53.62	53.76	53.48	53.58	164418
2012-10-19	53.66	53.70	53.46	53.56	129587
2012-10-22	53.66	53.68	53.32	53.40	168964
2012-10-23	53.32	53.40	53.14	53.36	158974
2012-10-24	53.46	53.46	53.22	53.30	140685
2012-10-25	53.42	53.58	53.30	53.46	97413
2012-10-26	53.36	53.54	53.24	53.44	130003
2012-10-31	53.30	53.62	53.30	53.50	523350
2012-11-01	53.22	53.42	53.14	53.26	1036306
2012-11-02	53.20	53.34	53.10	53.24	78213
2012-11-05	53.26	53.30	53.10	53.14	122558
2012-11-06	53.40	53.44	53.06	53.20	360892
2012-11-07	53.24	53.36	53.02	53.04	151730
2012-11-08	53.04	53.14	52.90	52.96	255361
2012-11-09	52.92	53.18	52.82	53.12	201882
2012-11-12	53.20	53.20	53.00	53.04	176845
2012-11-13	52.86	52.98	52.67	52.84	641656
2012-11-14	52.72	52.86	52.70	52.80	1929946
2012-11-15	52.56	52.88	52.54	52.82	260758
2012-11-16	52.84	53.00	52.56	52.82	368576
2012-11-19	53.12	53.28	53.08	53.28	139848
2012-11-20	53.30	53.32	53.00	53.24	161110
2012-11-21	53.22	53.30	53.12	53.28	170478
2012-11-23	53.30	53.42	53.27	53.40	104066
2012-11-26	53.44	53.50	53.34	53.46	133666
2012-11-27	53.54	53.62	53.40	53.52	210927
2012-11-28	53.38	53.56	53.22	53.56	118862
2012-11-29	53.70	53.78	53.62	53.62	170556
2012-11-30	53.70	53.72	53.60	53.68	259625
2012-12-03	53.56	53.58	53.52	53.54	234755
2012-12-04	53.70	53.78	53.64	53.78	107037
2012-12-05	53.94	53.96	53.72	53.80	466586
2012-12-06	53.78	53.90	53.72	53.90	219819
2012-12-07	53.86	53.98	53.84	53.98	104591
2012-12-10	53.82	53.98	53.82	53.90	358602
2012-12-11	54.02	54.18	53.97	54.16	171064
2012-12-12	54.20	54.36	54.14	54.26	156581
2012-12-13	54.20	54.20	54.04	54.10	156065
2012-12-14	54.18	54.34	54.16	54.34	121009
2012-12-17	54.12	54.26	54.08	54.22	265996
2012-12-18	54.34	54.48	54.24	54.42	117114
2012-12-19	54.54	54.62	54.42	54.54	325646
2012-12-20	54.62	54.64	54.50	54.62	89850
2012-12-21	54.40	54.40	54.28	54.30	276953
2012-12-24	54.20	54.40	54.20	54.36	87121
2012-12-26	54.26	54.66	54.26	54.44	132223
2012-12-27	54.44	54.56	54.38	54.56	218570
2012-12-28	54.44	54.66	54.40	54.66	131324
2012-12-31	54.64	54.90	54.36	54.90	229020
2013-01-02	54.86	55.08	54.72	54.84	686766
2013-01-03	54.80	54.90	54.60	54.60	215369
2013-01-04	54.52	54.70	54.40	54.70	265681
2013-01-07	54.66	54.70	54.48	54.60	238456
2013-01-08	54.90	54.90	54.54	54.66	255338
2013-01-09	54.72	54.80	54.66	54.70	347518
2013-01-10	54.92	54.96	54.78	54.86	236292
2013-01-11	54.80	54.88	54.70	54.88	253568
2013-01-14	54.94	54.94	54.74	54.90	232187
2013-01-15	54.68	54.84	54.64	54.66	505842
2013-01-16	54.76	54.86	54.64	54.72	430654
2013-01-17	54.94	55.12	54.80	55.10	329739
2013-01-18	54.90	54.98	54.76	54.98	169118
2013-01-22	54.86	54.94	54.72	54.92	192076
2013-01-23	54.82	54.90	54.72	54.84	380211
2013-01-24	54.82	54.96	54.70	54.90	392101
2013-01-25	55.00	55.00	54.80	54.92	187649
2013-01-28	54.80	54.80	54.64	54.74	670501
2013-01-29	54.90	55.10	54.90	55.10	319681
2013-01-30	55.02	55.10	54.96	55.04	479816
2013-01-31	55.08	55.10	55.00	55.06	472661
2013-02-01	55.06	55.34	54.98	55.32	794544
2013-02-04	55.10	55.14	54.90	54.98	663098
2013-02-05	55.08	55.28	55.04	55.16	802501
2013-02-06	54.98	55.12	54.94	55.12	251724
2013-02-07	55.00	55.12	54.86	55.00	1077341
2013-02-08	55.04	55.10	54.84	55.06	236623
2013-02-11	54.98	55.10	54.86	55.09	184447
2013-02-12	55.00	55.24	54.96	55.20	184118
2013-02-13	55.18	55.34	55.16	55.26	340999
2013-02-14	55.14	55.28	55.02	55.24	410305
2013-02-15	55.18	55.24	55.02	55.02	182328
2013-02-19	55.12	55.16	55.00	55.16	203786
2013-02-20	55.22	55.22	54.90	54.90	167077
2013-02-21	54.90	54.90	54.70	54.84	223032
2013-02-22	54.86	54.96	54.80	54.88	160425
2013-02-25	55.00	55.04	54.68	54.70	325794
2013-02-26	54.76	54.76	54.54	54.72	211102
2013-02-27	54.68	54.84	54.60	54.84	192859
2013-02-28	54.78	54.80	54.60	54.70	134795
2013-03-01	54.28	54.44	54.10	54.26	198331
2013-03-04	54.24	54.34	54.10	54.30	241106
2013-03-05	54.42	54.46	54.32	54.46	205401
2013-03-06	54.40	54.42	54.20	54.28	194757
2013-03-07	54.38	54.50	54.35	54.48	131757
2013-03-08	54.42	54.56	54.36	54.55	322463
2013-03-11	54.40	54.54	54.22	54.42	354864
2013-03-12	54.52	54.53	54.32	54.44	202551
2013-03-13	54.38	54.40	54.26	54.34	217654
2013-03-14	54.26	54.36	54.16	54.34	246295
2013-03-15	54.40	54.40	54.25	54.32	144333
2013-03-18	54.10	54.22	54.08	54.18	197127
2013-03-19	54.24	54.28	53.86	54.00	269153
2013-03-20	54.11	54.12	53.98	54.04	182039
2013-03-21	53.96	54.06	53.88	53.96	235735
2013-03-22	53.92	54.06	53.80	53.98	166418
2013-03-25	54.00	54.08	53.88	53.94	352385
2013-03-26	54.10	54.12	53.94	53.98	224874
2013-03-27	53.90	54.04	53.80	53.96	174048
2013-03-28	54.04	54.10	54.00	54.08	145102
2013-04-01	53.96	54.04	53.86	53.98	234197
2013-04-02	53.96	54.06	53.88	54.00	214571
2013-04-03	54.02	54.05	53.70	53.92	566678
2013-04-04	53.96	54.11	53.50	53.64	3217237
2013-04-05	53.84	54.08	53.78	54.02	584618
2013-04-08	54.30	54.46	54.20	54.44	912662
2013-04-09	54.74	54.96	54.68	54.90	992333
2013-04-10	54.98	55.14	54.80	54.90	379722
2013-04-11	55.00	55.12	54.82	55.10	91817
2013-04-12	55.10	55.10	54.84	55.10	142423
2013-04-15	54.84	54.90	54.62	54.74	331310
2013-04-16	54.94	55.10	54.84	55.06	110801
2013-04-17	55.02	55.06	54.66	54.76	198087
2013-04-18	54.82	54.94	54.66	54.84	140231
2013-04-19	54.94	55.06	54.82	54.94	235288
2013-04-22	54.82	54.88	54.70	54.82	151666
2013-04-23	54.80	54.90	54.70	54.84	193561
2013-04-24	54.66	54.84	54.54	54.82	162566
2013-04-25	54.78	54.90	54.76	54.82	272817
2013-04-26	54.80	54.88	54.76	54.86	210503
2013-04-29	55.18	55.18	55.00	55.08	188779
2013-04-30	55.08	55.20	55.02	55.18	140269
2013-05-01	55.14	55.18	54.98	55.14	189792
2013-05-02	55.18	55.30	55.08	55.30	218262
2013-05-03	55.36	55.50	55.26	55.50	140935
2013-05-06	55.42	55.44	55.24	55.40	374938
2013-05-07	55.48	55.56	55.36	55.56	230167
2013-05-08	55.70	55.80	55.64	55.68	279797
2013-05-09	55.82	55.82	55.52	55.64	146782
2013-05-10	55.44	55.48	55.06	55.28	271304
2013-05-13	55.26	55.26	55.04	55.16	134726
2013-05-14	54.94	55.10	54.86	54.94	125783
2013-05-15	54.78	54.84	54.70	54.82	170563
2013-05-16	54.70	54.84	54.61	54.74	127997
2013-05-17	54.60	54.68	54.48	54.60	286046
2013-05-20	54.46	54.66	54.46	54.62	396999
2013-05-21	54.40	54.54	54.22	54.48	298624
2013-05-22	54.62	54.70	54.14	54.22	266772
2013-05-23	54.02	54.16	53.90	54.06	253528
2013-05-24	54.04	54.20	53.80	53.88	142720
2013-05-28	53.80	53.84	53.40	53.44	881272
2013-05-29	53.16	53.16	52.66	52.86	564447
2013-05-30	52.26	52.54	52.22	52.50	452643
2013-05-31	52.08	52.10	51.70	51.84	434235
2013-06-03	51.44	51.46	50.72	51.34	1004919
2013-06-04	53.10	53.10	51.44	51.74	271306
2013-06-05	51.62	51.70	51.12	51.20	235389
2013-06-06	51.18	51.42	50.80	51.42	381540
2013-06-07	51.22	51.26	50.84	50.88	551137
2013-06-10	50.42	50.44	49.76	49.82	370379
2013-06-11	49.60	49.69	49.10	49.50	437784
2013-06-12	49.90	50.18	49.72	50.02	375069
2013-06-13	50.18	51.06	50.18	51.06	156630
2013-06-14	51.26	51.40	50.82	50.88	298066
2013-06-17	50.98	51.30	50.62	50.70	237403
2013-06-18	50.38	50.42	49.86	49.98	544274
2013-06-19	50.18	50.58	48.94	49.34	513259
2013-06-20	48.38	48.74	47.16	48.50	770475
2013-06-21	48.40	48.70	48.02	48.30	362131
2013-06-24	48.00	48.00	46.74	47.42	605658
2013-06-25	48.36	48.96	48.18	48.50	290371
2013-06-26	48.80	48.80	48.38	48.48	132414
2013-06-27	48.86	49.42	48.86	49.40	307715
2013-06-28	48.82	48.96	48.36	48.52	561432
2013-07-01	48.50	49.28	48.41	49.04	409028
2013-07-02	49.10	49.14	48.74	48.80	218040
2013-07-03	48.46	48.80	48.44	48.52	126483
2013-07-05	48.32	48.40	47.74	48.00	310072
2013-07-08	48.14	48.58	48.14	48.54	402923
2013-07-09	48.60	48.92	48.54	48.82	302346
2013-07-10	48.74	48.94	48.44	48.70	360661
2013-07-11	49.16	49.16	48.18	48.84	1654655
2013-07-12	48.60	49.02	48.46	48.68	649616
2013-07-15	48.86	48.96	48.62	48.84	468518
2013-07-16	49.14	49.26	48.90	49.06	368113
2013-07-17	49.22	49.64	49.22	49.64	303854
2013-07-18	49.40	49.66	49.36	49.40	349466
2013-07-19	49.42	49.60	49.26	49.60	288541
2013-07-22	49.44	49.84	49.44	49.84	298734
2013-07-23	49.84	50.06	49.64	49.92	363462
2013-07-24	49.82	49.84	49.46	49.46	156228
2013-07-25	49.22	49.40	49.08	49.32	228581
2013-07-26	49.28	49.42	49.22	49.22	105263
2013-07-29	49.20	49.20	49.04	49.10	92263
2013-07-30	48.98	49.12	48.88	49.10	225673
2013-07-31	48.80	49.00	48.66	48.90	194563
2013-08-01	48.86	48.90	48.43	48.44	160469
2013-08-02	48.58	48.94	48.53	48.84	135069
2013-08-05	49.18	49.18	48.86	48.92	117458
2013-08-06	48.94	49.00	48.74	48.84	290785
2013-08-07	48.66	48.78	48.56	48.72	216180
2013-08-08	48.86	49.20	48.82	49.04	173015
2013-08-09	49.14	49.36	49.04	49.20	63578
2013-08-12	49.30	49.30	48.90	48.95	294382
2013-08-13	48.78	48.78	48.44	48.58	858776
2013-08-14	48.64	48.64	48.42	48.52	241339
2013-08-15	48.28	48.44	48.06	48.30	326241
2013-08-16	48.14	48.35	47.93	48.08	96198
2013-08-19	47.68	47.75	47.40	47.60	101848
2013-08-20	47.62	47.66	47.39	47.54	296028
2013-08-21	47.20	47.26	46.90	47.06	228995
2013-08-22	46.88	47.06	46.70	46.86	98285
2013-08-23	47.24	47.84	47.06	47.68	569188
2013-08-26	47.72	47.72	47.14	47.32	291055
2013-08-27	46.58	46.70	46.42	46.58	632424
2013-08-28	46.48	46.70	46.42	46.52	186780
2013-08-29	46.38	46.70	46.38	46.58	180441
2013-08-30	46.84	46.86	46.60	46.78	102922
2013-09-03	46.50	46.62	46.16	46.38	283816
2013-09-04	46.36	46.54	46.34	46.46	133011
2013-09-05	46.20	46.31	46.02	46.28	137645
2013-09-06	46.44	46.76	46.38	46.76	95902
2013-09-09	46.96	47.12	46.86	46.94	211293
2013-09-10	47.02	47.18	46.90	46.98	383328
2013-09-11	47.10	47.62	47.08	47.58	220554
2013-09-12	47.52	47.94	47.50	47.92	546308
2013-09-13	47.82	47.96	47.70	47.76	217926
2013-09-16	48.66	48.72	48.30	48.34	398090
2013-09-17	48.24	48.70	48.24	48.64	539234
2013-09-18	48.54	50.52	48.54	50.28	447165
2013-09-19	50.16	50.36	49.88	50.14	1212916
2013-09-20	49.96	49.98	49.38	49.44	523639
2013-09-23	49.56	49.60	49.42	49.54	184317
2013-09-24	49.34	49.56	49.14	49.44	424172
2013-09-25	49.28	49.34	49.00	49.04	510905
2013-09-26	49.10	49.10	48.74	48.82	133637
2013-09-27	48.64	48.70	48.52	48.54	92879
2013-09-30	48.58	48.70	48.50	48.60	172982
2013-10-01	48.66	48.76	48.48	48.52	241412
2013-10-02	48.70	48.88	48.66	48.88	123867
2013-10-03	48.90	48.92	48.72	48.72	139963
2013-10-04	48.80	48.92	48.76	48.88	293917
2013-10-07	48.86	48.86	48.72	48.82	161366
2013-10-08	48.90	48.98	48.68	48.78	113021
2013-10-09	48.88	48.90	48.60	48.84	134164
2013-10-10	48.98	49.04	48.87	49.02	95611
2013-10-11	49.04	49.30	49.04	49.24	79720
2013-10-14	49.12	49.40	49.06	49.20	97786
2013-10-15	49.06	49.22	48.92	48.94	106293
2013-10-16	49.48	49.56	49.14	49.22	531063
2013-10-17	49.74	50.14	49.67	50.09	116485
2013-10-18	50.06	50.22	49.96	50.00	118661
2013-10-21	49.90	50.02	49.78	49.90	93311
2013-10-22	50.08	50.48	50.08	50.44	281932
2013-10-23	50.30	50.40	50.23	50.30	120884
2013-10-24	50.38	50.44	50.24	50.30	56120
2013-10-25	50.40	50.62	50.40	50.48	112060
2013-10-28	50.50	50.50	50.33	50.50	160230
2013-10-29	50.34	50.40	50.11	50.20	101284
2013-10-30	50.14	50.30	49.74	49.98	125339
2013-10-31	49.78	49.88	49.34	49.52	378518
2013-11-01	48.96	49.04	48.76	48.84	235465
2013-11-04	49.00	49.00	48.82	48.84	106283
2013-11-05	48.66	48.66	48.20	48.40	767210
2013-11-06	48.56	48.65	48.28	48.34	433852
2013-11-07	48.36	48.36	48.12	48.24	150803
2013-11-08	47.82	47.98	47.68	47.78	505790
2013-11-11	47.60	47.62	47.16	47.26	310737
2013-11-12	47.10	47.58	47.10	47.40	232873
2013-11-13	47.50	47.70	47.48	47.66	215583
2013-11-14	47.72	47.98	47.64	47.96	132182
2013-11-15	48.04	48.14	47.98	48.04	138237
2013-11-18	48.24	48.34	47.94	48.10	178548
2013-11-19	48.16	48.36	48.02	48.14	109026
2013-11-20	48.20	48.34	47.40	47.48	386250
2013-11-21	47.50	47.70	47.20	47.40	566758
2013-11-22	47.44	47.94	47.44	47.90	428558
2013-11-25	47.70	47.84	47.50	47.60	469529
2013-11-26	47.60	47.88	47.32	47.86	211939
2013-11-27	47.76	47.86	47.58	47.74	274145
2013-11-29	47.78	47.88	47.68	47.68	43125
2013-12-02	47.48	47.48	47.16	47.32	306717
2013-12-03	47.18	47.54	47.18	47.54	552474
2013-12-04	47.34	47.36	46.88	47.16	406555
2013-12-05	47.16	47.46	47.12	47.46	257400
2013-12-06	47.48	48.16	47.46	47.64	159354
2013-12-09	47.70	47.90	47.70	47.86	114909
2013-12-10	47.88	48.02	47.78	47.92	172930
2013-12-11	47.98	47.98	47.65	47.74	354881
2013-12-12	47.74	47.84	47.60	47.76	156750
2013-12-13	47.78	48.08	47.68	48.00	123492
2013-12-16	48.00	48.14	47.86	48.02	379341
2013-12-17	47.86	47.92	47.70	47.90	180484
2013-12-18	47.84	48.19	47.53	47.88	162380
2013-12-19	47.40	47.66	47.34	47.56	235705
2013-12-20	47.50	47.64	47.34	47.46	181054
2013-12-23	47.66	47.68	47.46	47.56	234709
2013-12-24	47.50	47.60	47.44	47.58	118256
2013-12-26	47.54	47.76	47.32	47.50	258636
2013-12-27	47.12	47.28	47.06	47.22	166184
2013-12-30	47.08	47.32	47.08	47.30	222724
2013-12-31	47.12	47.34	47.10	47.10	182576
2014-01-02	47.02	47.02	46.66	46.84	404977
2014-01-03	46.90	46.90	46.76	46.86	262326
2014-01-06	46.80	46.86	46.66	46.74	388473
2014-01-07	46.82	46.94	46.70	46.78	196185
2014-01-08	46.84	46.84	46.42	46.60	183490
2014-01-09	46.56	46.68	46.44	46.64	130195
2014-01-10	46.90	47.02	46.80	46.96	140669
2014-01-13	47.02	47.04	46.70	46.70	148403
2014-01-14	46.90	46.94	46.68	46.78	311073
2014-01-15	46.66	46.86	46.54	46.57	174011
2014-01-16	46.56	46.56	46.32	46.40	222827
2014-01-17	46.46	46.48	46.32	46.44	134037
2014-01-21	46.50	46.50	46.18	46.20	177617
2014-01-22	46.24	46.30	46.06	46.08	111616
2014-01-23	46.02	46.16	45.74	45.86	205198
2014-01-24	45.64	45.64	45.06	45.28	676904
2014-01-27	45.34	45.40	44.76	45.12	586962
2014-01-28	45.14	45.54	45.10	45.54	182511
2014-01-29	44.96	45.32	44.90	45.02	303073
2014-01-30	45.20	45.42	45.14	45.40	335303
2014-01-31	44.78	45.26	44.76	45.04	414247
2014-02-03	44.98	44.98	44.42	44.50	817362
2014-02-04	45.00	45.24	44.86	45.10	357254
2014-02-05	45.34	45.34	45.10	45.28	124384
2014-02-06	45.44	45.72	45.13	45.68	133045
2014-02-07	45.66	45.70	45.52	45.68	130236
2014-02-10	45.38	45.58	45.28	45.46	89603
2014-02-11	45.78	45.78	45.42	45.54	401032
2014-02-12	45.56	45.60	45.38	45.50	178961
2014-02-13	45.28	45.66	45.28	45.60	123475
2014-02-14	45.84	45.88	45.64	45.70	353085
2014-02-18	45.62	45.82	45.62	45.80	174045
2014-02-19	45.74	45.84	45.40	45.42	240277
2014-02-20	45.60	45.70	45.46	45.61	82708
2014-02-21	45.70	45.84	45.62	45.76	303968
2014-02-24	45.92	46.16	45.90	46.10	200689
2014-02-25	46.02	46.10	45.84	45.96	112653
2014-02-26	45.86	45.90	45.58	45.70	110757
2014-02-27	45.92	46.10	45.76	46.06	118888
2014-02-28	46.26	46.30	46.04	46.16	64909
2014-03-03	45.70	45.74	45.46	45.54	122071
2014-03-04	45.82	45.96	45.74	45.80	103847
2014-03-05	45.98	46.20	45.96	46.16	101460
2014-03-06	46.24	46.44	46.20	46.42	131339
2014-03-07	46.14	46.28	46.00	46.08	82023
2014-03-10	46.04	46.10	45.94	46.00	96268
2014-03-11	46.04	46.28	45.72	45.88	85570
2014-03-12	45.82	45.84	45.66	45.84	90258
2014-03-13	45.96	46.10	45.62	45.68	81459
2014-03-14	45.58	45.92	45.58	45.88	89152
2014-03-17	45.92	46.10	45.90	45.98	82161
2014-03-18	46.12	46.23	46.00	46.12	194580
2014-03-19	46.38	46.54	45.88	46.00	406390
2014-03-20	45.96	46.20	45.90	46.16	141077
2014-03-21	46.06	46.10	45.90	45.92	268459
2014-03-24	46.04	46.16	45.92	46.16	109334
2014-03-25	46.18	46.42	46.16	46.42	92791
2014-03-26	46.46	46.64	46.32	46.44	484641
2014-03-27	46.54	46.92	46.44	46.90	247412
2014-03-28	46.90	47.08	46.76	46.90	88405
2014-03-31	47.04	47.14	47.00	47.12	218250
2014-04-01	46.94	47.18	46.92	47.16	102092
2014-04-02	47.16	47.16	46.90	46.90	158855
2014-04-03	46.98	47.00	46.74	46.88	142245
2014-04-04	47.18	47.24	46.96	47.02	259682
2014-04-07	47.34	47.34	47.00	47.16	148686
2014-04-08	47.82	47.84	47.52	47.68	803814
2014-04-09	47.66	47.84	47.58	47.78	127559
2014-04-10	47.84	47.92	47.62	47.64	119670
2014-04-11	47.78	47.78	47.48	47.60	195674
2014-04-14	47.70	47.70	47.32	47.40	170040
2014-04-15	47.30	47.46	47.04	47.20	126342
2014-04-16	47.26	47.47	47.14	47.16	307122
2014-04-17	47.30	47.60	47.30	47.50	121606
2014-04-21	47.68	47.68	47.36	47.48	91647
2014-04-22	47.34	47.38	47.22	47.32	95427
2014-04-23	47.14	47.24	47.08	47.20	146514
2014-04-24	47.22	47.22	46.96	47.06	83151
2014-04-25	47.16	47.16	46.80	47.04	112546
2014-04-28	47.28	47.28	46.96	47.14	112117
2014-04-29	47.22	47.32	47.10	47.26	49115
2014-04-30	47.30	47.34	47.16	47.30	62556
2014-05-01	47.42	47.48	47.28	47.46	55979
2014-05-02	47.34	47.52	47.28	47.50	103092
2014-05-05	47.42	47.62	47.42	47.62	249409
2014-05-06	47.74	47.88	47.68	47.80	132859
2014-05-07	47.88	47.98	47.82	47.92	238180
2014-05-08	48.16	48.42	48.12	48.36	150629
2014-05-09	48.30	48.34	48.14	48.28	531940
2014-05-12	48.40	48.40	48.19	48.28	174111
2014-05-13	48.44	48.50	48.32	48.34	120562
2014-05-14	48.48	48.68	48.46	48.54	85118
2014-05-15	48.58	48.72	48.44	48.60	170483
2014-05-16	48.60	48.64	48.47	48.62	357523
2014-05-19	48.72	48.84	48.57	48.80	161331
2014-05-20	48.84	48.84	48.34	48.40	92167
2014-05-21	48.60	48.69	48.50	48.62	133982
2014-05-22	48.86	48.86	48.58	48.74	60523
2014-05-23	48.98	48.98	48.73	48.90	37796
2014-05-27	49.00	49.00	48.32	48.58	280731
2014-05-28	48.52	48.62	48.31	48.50	242162
2014-05-29	48.60	48.64	48.53	48.64	78395
2014-05-30	48.64	48.64	48.26	48.32	902148
2014-06-02	48.08	48.08	47.86	47.90	234609
2014-06-03	47.68	47.94	47.66	47.66	182827
2014-06-04	47.82	47.82	47.62	47.72	118984
2014-06-05	48.96	48.96	47.80	48.02	107532
2014-06-06	48.32	48.50	48.10	48.50	204956
2014-06-09	48.72	48.94	48.46	48.56	131618
2014-06-10	48.60	48.60	48.24	48.42	94918
2014-06-11	48.32	48.34	48.16	48.26	143118
2014-06-12	48.36	48.40	48.30	48.38	83526
2014-06-13	48.48	48.54	48.24	48.54	141587
2014-06-16	48.30	48.40	48.02	48.08	338003
2014-06-17	47.96	48.02	47.76	47.88	176163
2014-06-18	47.78	48.36	47.78	48.34	107569
2014-06-19	48.34	48.46	48.12	48.20	107080
2014-06-20	48.32	48.32	48.08	48.24	67540
2014-06-23	48.20	48.48	48.19	48.48	119094
2014-06-24	48.44	48.56	48.36	48.42	104752
2014-06-25	48.62	48.62	48.42	48.42	94011
2014-06-26	48.44	48.56	48.20	48.56	93212
2014-06-27	48.60	48.65	48.50	48.60	61884
2014-06-30	48.68	48.76	48.44	48.60	211493
2014-07-01	48.48	48.48	48.30	48.38	78993
2014-07-02	48.48	48.48	48.18	48.28	86698
2014-07-03	48.30	48.42	48.16	48.18	91263
2014-07-07	48.34	48.42	48.28	48.38	69150
2014-07-08	48.56	48.58	48.42	48.42	81848
2014-07-09	48.62	48.78	48.54	48.78	73502
2014-07-10	48.50	48.63	48.40	48.60	67808
2014-07-11	48.56	48.58	48.38	48.56	73711
2014-07-14	48.46	48.66	48.44	48.64	233794
2014-07-15	48.54	48.54	48.40	48.48	68177
2014-07-16	48.58	48.66	48.54	48.62	127613
2014-07-17	48.48	48.60	48.32	48.58	888671
2014-07-18	48.68	48.76	48.56	48.65	98048
2014-07-21	48.74	48.86	48.62	48.84	138901
2014-07-22	48.96	49.00	48.82	48.96	43938
2014-07-23	49.04	49.24	49.04	49.12	95504
2014-07-24	49.20	49.20	49.02	49.08	66859
2014-07-25	49.16	49.16	48.88	49.02	61807
2014-07-28	49.02	49.02	48.82	48.88	62643
2014-07-29	48.82	48.86	48.64	48.72	150682
2014-07-30	48.60	48.62	48.36	48.52	183804
2014-07-31	48.40	48.40	47.98	48.02	123796
2014-08-01	47.80	47.90	47.62	47.76	95170
2014-08-04	47.78	47.92	47.75	47.90	108313
2014-08-05	47.78	47.78	47.56	47.74	157466
2014-08-06	47.58	47.74	47.48	47.74	151835
2014-08-07	47.66	47.74	47.34	47.44	67010
2014-08-08	47.70	47.76	47.32	47.70	64236
2014-08-11	48.06	48.06	47.64	47.76	39426
2014-08-12	47.70	47.80	47.64	47.80	42963
2014-08-13	47.94	48.07	47.78	47.96	285016
2014-08-14	48.16	48.18	48.04	48.14	83336
2014-08-15	48.20	48.22	48.00	48.14	78694
2014-08-18	48.14	48.22	47.94	48.02	169450
2014-08-19	48.18	48.18	47.96	48.02	206443
2014-08-20	47.88	47.98	47.70	47.76	149039
2014-08-21	47.78	47.88	47.74	47.82	90563
2014-08-22	47.90	47.90	47.64	47.72	59385
2014-08-25	47.62	47.72	47.56	47.66	54496
2014-08-26	47.78	47.90	47.72	47.86	150998
2014-08-27	47.98	48.08	47.90	48.02	67631
2014-08-28	47.80	47.94	47.76	47.94	58063
2014-08-29	47.92	47.98	47.72	47.98	84364
2014-09-02	47.64	47.70	47.40	47.50	86944
2014-09-03	47.76	47.83	47.64	47.64	148396
2014-09-04	47.84	47.88	47.44	47.44	71312
2014-09-05	47.60	47.76	47.59	47.70	158715
2014-09-08	47.70	47.70	47.40	47.46	72220
2014-09-09	47.18	47.20	47.02	47.14	71632
2014-09-10	46.92	47.22	46.88	47.20	883548
2014-09-11	47.02	47.12	46.96	47.08	192955
2014-09-12	46.94	47.04	46.70	46.82	137741
2014-09-15	46.66	46.78	46.60	46.70	213788
2014-09-16	46.70	47.00	46.56	46.88	143254
2014-09-17	46.90	46.90	46.60	46.70	95769
2014-09-18	46.82	46.82	46.48	46.58	119417
2014-09-19	46.68	46.78	46.46	46.60	108696
2014-09-22	46.40	46.50	46.26	46.40	125619
2014-09-23	46.48	46.50	46.26	46.33	102543
2014-09-24	46.40	46.52	46.32	46.48	117020
2014-09-25	46.46	46.60	46.04	46.12	119688
2014-09-26	45.96	46.02	45.82	45.98	131300
2014-09-29	45.76	45.76	45.52	45.62	136281
2014-09-30	45.54	45.64	45.40	45.60	100503
2014-10-01	45.42	45.48	45.28	45.38	247119
2014-10-02	45.72	45.72	45.43	45.58	167372
2014-10-03	45.52	45.52	45.12	45.20	184440
2014-10-06	45.44	45.58	45.40	45.56	97939
2014-10-07	45.60	45.68	45.32	45.40	217313
2014-10-08	45.52	45.94	45.34	45.92	332981
2014-10-09	45.92	45.98	45.80	45.84	132237
2014-10-10	45.78	45.82	45.52	45.66	180734
2014-10-13	45.90	46.03	45.78	45.84	186650
2014-10-14	45.74	45.98	45.74	45.90	205756
2014-10-15	45.84	46.00	45.39	45.96	134507
2014-10-16	45.86	45.90	45.56	45.82	149260
2014-10-17	45.90	46.14	45.80	46.04	90343
2014-10-20	45.96	46.14	45.84	46.14	196443
2014-10-21	46.06	46.18	46.03	46.16	77387
2014-10-22	46.02	46.16	46.00	46.00	158412
2014-10-23	46.60	46.60	45.92	45.96	76087
2014-10-24	45.92	46.04	45.88	45.98	110036
2014-10-27	45.76	45.84	45.66	45.78	259087
2014-10-28	45.94	46.12	45.90	46.12	115545
2014-10-29	46.22	46.24	45.82	45.86	401001
2014-10-30	45.94	46.16	45.88	46.08	126740
2014-10-31	46.50	46.50	45.70	45.82	77814
2014-11-03	45.76	45.76	45.30	45.34	148916
2014-11-04	45.30	45.42	45.10	45.38	135535
2014-11-05	45.12	45.12	45.02	45.02	158182
2014-11-06	44.78	44.98	44.58	44.64	95709
2014-11-07	44.66	44.94	44.66	44.94	127846
2014-11-10	45.08	45.10	44.84	44.92	107179
2014-11-11	44.76	44.92	44.70	44.90	74360
2014-11-12	44.92	45.04	44.82	44.98	89725
2014-11-13	45.02	45.02	44.81	44.90	13193
2014-11-14	44.70	44.86	44.64	44.86	89154
2014-11-17	44.84	44.88	44.72	44.74	72687
2014-11-18	45.02	45.02	44.78	44.98	94272
2014-11-19	44.92	45.06	44.79	45.04	241930
2014-11-20	45.10	45.27	45.10	45.26	173767
2014-11-21	45.30	45.48	45.28	45.42	86493
2014-11-24	45.72	45.72	45.20	45.34	138395
2014-11-25	45.38	45.48	45.27	45.42	101184
2014-11-26	45.58	45.58	45.36	45.54	126288
2014-11-28	45.36	45.48	44.86	45.00	580397
2014-12-01	44.74	44.84	44.64	44.70	2429729
2014-12-02	44.64	45.04	44.20	44.26	1425399
2014-12-03	44.18	44.26	44.14	44.24	139640
2014-12-04	44.06	44.18	44.00	44.12	121993
2014-12-05	43.86	43.86	43.58	43.66	234848
2014-12-08	43.50	43.50	43.24	43.34	297427
2014-12-09	43.26	43.40	43.26	43.30	111451
2014-12-10	43.16	43.28	43.04	43.18	318242
2014-12-11	43.02	43.06	42.74	42.80	282962
2014-12-12	42.64	42.72	42.36	42.44	243129
2014-12-15	42.22	42.37	41.58	41.98	287881
2014-12-16	40.52	41.72	40.52	41.48	565864
2014-12-17	41.46	42.70	41.46	42.24	535861
2014-12-18	42.46	42.70	42.19	42.56	417241
2014-12-19	42.62	42.92	42.52	42.88	463879
2014-12-22	42.90	42.90	42.60	42.74	668843
2014-12-23	42.64	42.72	42.32	42.48	643241
2014-12-24	42.56	42.64	42.42	42.62	97605
2014-12-26	42.34	42.70	42.32	42.52	239753
2014-12-29	42.26	42.42	42.06	42.32	365508
2014-12-30	42.30	42.56	42.30	42.54	187920
2014-12-31	42.46	42.48	42.22	42.34	206500
2015-01-02	42.20	42.20	41.90	42.04	71875
2015-01-05	41.98	42.02	41.74	41.78	1013868
2015-01-06	41.74	41.96	41.74	41.84	971242
2015-01-07	41.86	42.14	41.78	42.14	951840
2015-01-08	42.20	42.52	42.20	42.32	182338
2015-01-09	42.42	42.56	42.32	42.54	127102
2015-01-12	42.36	42.46	42.24	42.40	126989
2015-01-13	42.26	42.36	42.14	42.24	91475
2015-01-14	42.28	42.58	42.28	42.56	141520
2015-01-15	42.60	42.60	42.24	42.36	201704
2015-01-16	42.40	42.66	42.31	42.54	840902
2015-01-20	42.42	42.64	42.28	42.54	2111873
2015-01-21	42.58	42.79	42.38	42.46	509982
2015-01-22	42.48	42.92	42.48	42.72	278539
2015-01-23	43.08	43.08	42.68	42.88	585807
2015-01-26	42.86	42.94	42.70	42.86	220202
2015-01-27	42.78	43.00	42.78	42.94	202511
2015-01-28	42.84	42.93	42.64	42.64	153072
2015-01-29	42.76	42.78	42.46	42.54	140509
2015-01-30	42.40	42.46	42.22	42.36	178046
2015-02-02	42.24	42.44	42.22	42.40	140708
2015-02-03	42.62	42.86	42.51	42.58	1162726
2015-02-04	42.52	42.52	42.02	42.08	642521
2015-02-05	42.40	42.44	42.28	42.32	117522
2015-02-06	42.02	42.08	41.82	41.90	135640
2015-02-09	41.80	41.88	41.64	41.76	209052
2015-02-10	41.38	41.50	41.30	41.36	207794
2015-02-11	41.20	41.20	40.80	40.92	300115
2015-02-12	41.14	41.32	41.12	41.32	465757
2015-02-13	41.32	41.60	41.32	41.52	170211
2015-02-17	41.54	41.60	41.32	41.46	576418
2015-02-18	41.38	41.60	41.20	41.56	143672
2015-02-19	41.22	41.50	41.20	41.36	593866
2015-02-20	41.28	41.47	41.17	41.42	755381
2015-02-23	41.14	41.26	41.04	41.26	150147
2015-02-24	41.18	41.60	41.10	41.60	141831
2015-02-25	41.54	41.66	41.44	41.62	129165
2015-02-26	41.56	41.68	41.40	41.54	1515761
2015-02-27	41.40	41.50	41.32	41.44	107046
2015-03-02	41.08	41.14	40.92	40.96	102616
2015-03-03	40.88	41.00	40.82	40.94	179167
2015-03-04	40.68	40.70	40.48	40.62	266442
2015-03-05	40.54	40.68	40.14	40.40	515926
2015-03-06	39.96	39.96	39.50	39.58	262900
2015-03-09	39.68	39.72	39.46	39.48	274678
2015-03-10	39.16	39.26	38.82	39.02	980884
2015-03-11	38.94	39.22	38.87	39.20	194533
2015-03-12	39.44	39.62	39.32	39.34	180381
2015-03-13	38.96	38.98	38.70	38.86	303535
2015-03-16	39.08	39.10	38.86	39.02	516242
2015-03-17	38.98	39.24	38.89	39.16	267673
2015-03-18	39.18	40.00	39.00	39.88	272242
2015-03-19	39.72	39.78	39.54	39.66	357974
2015-03-20	39.88	40.30	39.80	40.18	209278
2015-03-23	40.40	40.78	40.40	40.76	256009
2015-03-24	40.84	40.94	40.69	40.92	439460
2015-03-25	40.96	41.04	40.60	40.66	193038
2015-03-26	40.68	40.78	40.34	40.42	218437
2015-03-27	40.38	40.38	40.24	40.24	466047
2015-03-30	40.16	40.26	40.04	40.16	273982
2015-03-31	40.08	40.24	40.04	40.24	602633
2015-04-01	40.32	40.44	40.18	40.38	231779
2015-04-02	40.52	40.71	40.48	40.56	296066
2015-04-06	41.06	41.34	41.00	41.20	719648
2015-04-07	40.96	41.16	40.86	40.96	566187
2015-04-08	41.26	41.34	41.14	41.24	219472
2015-04-09	41.38	41.38	41.00	41.04	312605
2015-04-10	40.92	41.00	40.80	40.86	137663
2015-04-13	40.66	40.70	40.46	40.52	198577
2015-04-14	40.72	40.84	40.68	40.80	173915
2015-04-15	40.78	40.96	40.56	40.88	181580
2015-04-16	41.02	41.26	40.86	41.06	265246
2015-04-17	40.78	40.94	40.64	40.94	214050
2015-04-20	40.68	40.72	40.60	40.66	226289
2015-04-21	40.66	40.72	40.56	40.62	307870
2015-04-22	40.70	40.70	40.56	40.62	379013
2015-04-23	40.62	40.90	40.56	40.69	3264071
2015-04-24	40.78	40.80	40.62	40.78	134382
2015-04-27	40.86	41.16	40.86	41.00	287022
2015-04-28	41.18	41.43	41.08	41.32	178988
2015-04-29	41.22	41.49	41.20	41.40	209772
2015-04-30	41.20	41.20	41.04	41.08	195520
2015-05-01	40.84	40.86	40.60	40.69	116047
2015-05-04	40.64	40.64	40.50	40.62	209044
2015-05-05	40.64	40.90	40.58	40.86	4536220
2015-05-06	40.84	41.04	40.78	40.86	181575
2015-05-07	40.70	40.76	40.58	40.72	188222
2015-05-08	40.98	41.00	40.82	40.98	246486
2015-05-11	40.72	40.78	40.43	40.48	122759
2015-05-12	40.38	40.56	40.26	40.54	132910
2015-05-13	40.90	41.02	40.74	40.82	158695
2015-05-14	41.10	41.20	41.02	41.16	162845
2015-05-15	41.06	41.40	41.02	41.34	148637
2015-05-18	41.22	41.22	41.02	41.08	324260
2015-05-19	40.82	40.90	40.80	40.86	126913
2015-05-20	40.80	40.98	40.70	40.84	165712
2015-05-21	40.82	40.92	40.76	40.84	298739
2015-05-22	40.66	40.72	40.54	40.64	107601
2015-05-26	40.18	40.20	39.96	40.06	382901
2015-05-27	39.88	40.06	39.80	39.94	370711
2015-05-28	39.82	39.92	39.72	39.90	194094
2015-05-29	39.86	39.96	39.80	39.92	102421
2015-06-01	39.60	39.64	39.48	39.54	188022
2015-06-02	39.58	39.86	39.58	39.82	201738
2015-06-03	39.64	39.72	39.46	39.66	452930
2015-06-04	39.56	39.60	39.42	39.44	145607
2015-06-05	38.82	39.04	38.70	38.98	249602
2015-06-08	38.92	39.04	38.82	38.98	123223
2015-06-09	39.10	39.16	38.92	39.12	195826
2015-06-10	39.46	39.52	39.32	39.44	178124
2015-06-11	39.24	39.50	39.14	39.50	162168
2015-06-12	39.26	39.34	39.15	39.24	116939
2015-06-15	39.12	39.26	39.04	39.14	463725
2015-06-16	39.14	39.24	39.06	39.20	137451
2015-06-17	39.20	39.48	39.06	39.36	509336
2015-06-18	39.64	39.70	39.54	39.64	168136
2015-06-19	39.44	39.56	39.36	39.54	298583
2015-06-22	39.66	39.74	39.56	39.70	300160
2015-06-23	39.52	39.66	39.41	39.58	195017
2015-06-24	39.52	39.66	39.48	39.64	129822
2015-06-25	39.64	39.70	39.52	39.56	115157
2015-06-26	39.34	39.38	39.22	39.36	134505
2015-06-29	39.08	39.20	39.00	39.00	158196
2015-06-30	39.16	39.32	39.08	39.08	194223
2015-07-01	38.90	38.90	38.76	38.76	141047
2015-07-02	38.96	39.06	38.88	39.06	261235
2015-07-06	38.66	38.72	38.56	38.64	179414
2015-07-07	38.38	38.60	38.10	38.36	1247751
2015-07-08	38.42	38.42	38.26	38.32	218814
2015-07-09	38.56	38.58	38.42	38.50	236139
2015-07-10	38.78	38.94	38.75	38.88	101592
2015-07-13	38.84	38.92	38.78	38.88	191807
2015-07-14	38.94	39.02	38.92	39.00	113956
2015-07-15	38.76	38.90	38.76	38.84	181466
2015-07-16	38.86	38.98	38.84	38.88	135186
2015-07-17	38.82	38.92	38.80	38.86	154995
2015-07-20	38.58	38.66	38.52	38.60	120274
2015-07-21	38.58	38.76	38.58	38.72	193126
2015-07-22	38.58	38.69	38.46	38.54	216161
2015-07-23	38.44	38.52	38.30	38.38	230473
2015-07-24	38.10	38.14	37.94	37.96	297174
2015-07-27	38.00	38.10	37.92	37.92	249539
2015-07-28	37.94	38.08	37.90	38.04	340388
2015-07-29	37.98	38.20	37.98	38.06	166996
2015-07-30	37.84	37.88	37.70	37.84	433985
2015-07-31	37.92	38.05	37.80	37.90	128070
2015-08-03	37.44	37.54	37.34	37.44	213872
2015-08-04	37.42	37.50	37.25	37.30	241206
2015-08-05	37.24	37.30	37.04	37.20	919175
2015-08-06	37.02	37.16	36.98	37.08	183841
2015-08-07	36.96	37.32	36.94	37.20	548360
2015-08-10	37.22	37.44	37.18	37.40	174887
2015-08-11	37.16	37.26	37.06	37.22	280539
2015-08-12	37.14	37.26	37.08	37.24	139126
2015-08-13	37.02	37.12	36.90	36.94	200484
2015-08-14	36.92	37.02	36.84	36.86	258861
2015-08-17	36.82	36.86	36.72	36.82	759650
2015-08-18	36.58	36.68	36.54	36.58	309890
2015-08-19	36.46	36.64	36.36	36.48	200305
2015-08-20	36.36	36.50	36.29	36.34	262758
2015-08-21	36.22	36.33	35.96	36.04	369031
2015-08-24	35.30	35.72	35.00	35.50	529597
2015-08-25	35.86	36.07	35.54	35.68	397912
2015-08-26	35.52	35.62	35.19	35.58	327286
2015-08-27	35.82	35.96	35.68	35.88	248145
2015-08-28	35.76	36.16	35.76	36.16	869427
2015-08-31	35.94	36.14	35.80	35.96	309793
2015-09-01	35.92	35.92	35.58	35.62	267104
2015-09-02	35.56	35.64	35.16	35.48	306923
2015-09-03	35.24	35.36	34.98	35.00	1658215
2015-09-04	34.88	35.04	34.78	34.82	293611
2015-09-08	34.92	34.96	34.84	34.94	340948
2015-09-09	35.04	35.08	34.86	34.86	166122
2015-09-10	34.88	35.18	34.82	35.10	153175
2015-09-11	35.04	35.24	34.94	35.14	103794
2015-09-14	35.08	35.14	34.92	35.14	119775
2015-09-15	35.08	35.20	35.08	35.14	242117
2015-09-16	35.26	35.56	35.20	35.48	116647
2015-09-17	35.40	35.75	35.34	35.54	149246
2015-09-18	35.52	35.80	35.32	35.36	370097
2015-09-21	35.28	35.42	35.20	35.22	221595
2015-09-22	34.98	34.98	34.74	34.85	165238
2015-09-23	34.78	34.90	34.52	34.64	188936
2015-09-24	34.20	34.66	34.18	34.62	342468
2015-09-25	34.64	34.82	34.60	34.64	128025
2015-09-28	34.54	34.54	34.18	34.22	164949
2015-09-29	34.26	34.44	34.16	34.20	927280
2015-09-30	34.56	34.68	34.46	34.66	316276
2015-10-01	34.60	34.72	34.40	34.50	173724
2015-10-02	34.42	34.92	34.40	34.84	225429
2015-10-05	35.10	35.28	35.08	35.14	1207611
2015-10-06	35.28	35.66	35.28	35.56	235564
2015-10-07	35.98	36.20	35.84	35.84	767494
2015-10-08	35.96	36.36	35.96	36.36	121190
2015-10-09	36.62	36.76	36.62	36.64	160455
2015-10-12	36.64	36.76	36.60	36.62	527276
2015-10-13	36.24	36.33	36.04	36.04	133806
2015-10-14	36.32	36.60	36.32	36.58	4648274
2015-10-15	36.54	36.74	36.48	36.68	4739641
2015-10-16	36.68	36.72	36.54	36.58	464904
2015-10-19	36.42	36.46	36.20	36.24	282496
2015-10-20	36.20	36.28	36.06	36.14	552445
2015-10-21	35.90	35.94	35.74	35.84	440186
2015-10-22	35.94	36.14	35.94	36.06	291964
2015-10-23	36.06	36.12	35.88	36.00	100569
2015-10-26	36.04	36.08	35.92	35.94	177108
2015-10-27	35.80	35.92	35.76	35.80	184546
2015-10-28	36.04	36.18	35.71	35.78	146475
2015-10-29	35.54	35.78	35.46	35.74	463643
2015-10-30	35.90	35.96	35.80	35.88	248925
2015-11-02	35.82	35.98	35.78	35.84	148540
2015-11-03	35.80	36.15	35.80	36.04	203850
2015-11-04	36.04	36.21	35.78	35.90	221405
2015-11-05	35.86	35.91	35.76	35.82	136794
2015-11-06	35.36	35.38	35.14	35.32	198235
2015-11-09	35.06	35.24	35.02	35.08	385109
2015-11-10	35.14	35.28	35.10	35.28	212829
2015-11-11	35.46	35.55	35.36	35.46	111203
2015-11-12	35.30	35.36	35.20	35.26	124078
2015-11-13	35.26	35.26	35.06	35.22	304213
2015-11-16	35.16	35.28	35.12	35.24	253409
2015-11-17	35.28	35.32	35.20	35.20	258906
2015-11-18	35.30	35.38	35.24	35.36	161035
2015-11-19	35.58	35.68	35.58	35.64	247777
2015-11-20	35.84	35.88	35.75	35.86	474984
2015-11-23	35.68	35.68	35.52	35.62	284357
2015-11-24	35.62	35.78	35.62	35.72	114347
2015-11-25	35.56	35.64	35.46	35.62	162192
2015-11-27	35.36	35.44	35.26	35.30	127684
2015-11-30	35.22	35.29	35.07	35.12	815368
2015-12-01	35.06	35.24	35.04	35.18	241769
2015-12-02	35.10	35.18	35.00	35.10	191704
2015-12-03	35.24	35.32	35.04	35.14	934806
2015-12-04	35.06	35.26	35.06	35.16	281535
2015-12-07	34.88	34.96	34.72	34.80	145345
2015-12-08	34.60	34.68	34.50	34.60	193115
2015-12-09	34.68	34.82	34.54	34.60	179983
2015-12-10	34.28	34.37	34.08	34.16	1494537
2015-12-11	33.80	33.80	33.46	33.50	446635
2015-12-14	33.60	33.74	33.56	33.70	451934
2015-12-15	34.00	34.12	33.90	34.04	362000
2015-12-16	33.90	34.26	33.72	34.12	193710
2015-12-17	33.92	34.04	33.86	33.94	150448
2015-12-18	34.10	34.20	34.00	34.12	180952
2015-12-21	34.16	34.26	34.06	34.16	405851
2015-12-22	34.18	34.30	34.10	34.18	210356
2015-12-23	34.20	34.36	34.19	34.36	157118
2015-12-24	34.20	34.34	34.02	34.32	115177
2015-12-28	34.36	34.46	34.32	34.40	171677
2015-12-29	34.20	34.30	34.18	34.22	294459
2015-12-30	34.12	34.18	33.96	34.06	223118
2015-12-31	33.88	34.06	33.88	34.00	236281
2016-01-04	33.74	33.74	33.52	33.70	259946
2016-01-05	33.62	33.75	33.62	33.72	164241
2016-01-06	33.44	33.53	33.32	33.32	362738
2016-01-07	33.40	33.48	33.28	33.28	226386
2016-01-08	33.32	33.41	33.20	33.26	371370
2016-01-11	33.32	33.32	33.06	33.20	258939
2016-01-12	33.30	33.36	33.12	33.20	252867
2016-01-13	33.52	33.52	33.22	33.26	174350
2016-01-14	33.28	33.48	33.18	33.32	393176
2016-01-15	33.04	33.20	32.90	33.02	630281
2016-01-19	32.98	33.14	32.94	32.94	393031
2016-01-20	32.80	32.82	32.58	32.74	354822
2016-01-21	32.62	33.00	32.60	32.78	195029
2016-01-22	33.20	33.28	32.59	32.98	4958867
2016-01-25	32.98	33.12	32.88	32.96	439899
2016-01-26	33.02	33.24	33.00	33.22	233887
2016-01-27	33.24	33.30	33.04	33.24	149460
2016-01-28	33.68	33.72	33.45	33.54	125472
2016-01-29	33.90	33.98	33.78	33.96	207761
2016-02-01	33.68	33.86	33.66	33.82	222143
2016-02-02	33.58	33.60	33.42	33.48	206483
2016-02-03	33.74	34.00	33.54	33.92	196283
2016-02-04	34.32	34.44	34.18	34.26	184814
2016-02-05	34.08	34.20	34.04	34.04	119895
2016-02-08	33.86	33.86	33.74	33.74	164179
2016-02-09	33.76	34.00	33.76	33.96	437302
2016-02-10	34.22	34.28	34.02	34.18	1208303
2016-02-11	33.96	34.10	33.80	33.88	340173
2016-02-12	33.94	34.16	33.82	34.12	220808
2016-02-16	34.04	34.16	33.80	33.98	139327
2016-02-17	34.00	34.46	33.98	34.42	175013
2016-02-18	34.42	34.58	34.32	34.36	259026
2016-02-19	34.24	34.48	34.12	34.38	195975
2016-02-22	34.52	34.66	34.50	34.56	159497
2016-02-23	34.52	34.60	34.36	34.36	302332
2016-02-24	34.12	34.48	34.02	34.48	1561246
2016-02-25	34.48	34.52	34.38	34.44	131165
2016-02-26	34.48	34.48	34.10	34.20	263539
2016-02-29	34.36	34.44	34.26	34.20	156922
2016-03-01	34.40	34.68	34.30	34.68	212645
2016-03-02	34.58	34.84	34.56	34.76	241711
2016-03-03	34.76	34.76	34.76	35.04	663796
2016-03-04	35.20	35.48	35.10	35.40	275203
2016-03-07	35.22	35.52	35.22	35.46	227936
2016-03-08	35.46	35.46	35.20	35.28	244544
2016-03-09	35.36	35.68	35.36	35.66	1553867
2016-03-10	35.66	35.66	35.66	35.64	610677
2016-03-11	35.64	35.64	35.64	36.08	370035
2016-03-14	35.98	35.98	35.75	35.86	347737
2016-03-15	35.86	35.86	35.86	35.44	480154
2016-03-16	35.32	35.94	35.20	35.90	286975
2016-03-17	36.30	36.72	36.24	36.56	696248
2016-03-18	36.66	36.76	36.50	36.54	450787
2016-03-21	36.56	36.68	36.50	36.62	1016270
2016-03-22	36.54	36.72	36.49	36.62	285544
2016-03-23	36.56	36.56	36.16	36.20	374919
2016-03-24	36.20	36.20	36.20	36.06	252698
2016-03-28	36.32	36.36	36.10	36.28	423658
2016-03-29	36.28	36.62	36.16	36.54	159798
2016-03-30	36.84	37.00	36.78	36.90	420101
2016-03-31	37.16	37.31	37.13	37.18	639149
2016-04-01	36.90	37.08	36.74	36.96	170321
2016-04-04	36.98	37.08	36.86	36.86	306945
2016-04-05	36.86	36.86	36.86	36.36	683794
2016-04-06	36.36	36.64	36.26	36.56	295003
2016-04-07	36.38	36.42	36.16	36.26	348098
2016-04-08	36.54	36.69	36.52	36.60	146379
2016-04-11	36.86	37.10	36.84	37.06	114641
2016-04-12	37.08	37.34	37.02	37.34	121214
2016-04-13	37.34	37.39	37.24	37.36	247692
2016-04-14	37.28	37.40	37.20	37.40	213984
2016-04-15	37.26	37.34	37.24	37.30	137861
2016-04-18	37.18	37.34	37.14	37.30	365781
2016-04-19	37.56	37.84	37.52	37.82	187631
2016-04-20	37.72	37.92	37.70	37.88	825873
2016-04-21	37.70	37.70	37.46	37.50	168624
2016-04-22	37.48	37.48	37.24	37.34	138936
2016-04-25	37.32	37.32	36.91	37.02	1616642
2016-04-26	37.24	37.36	37.14	37.32	221559
2016-04-27	37.28	37.52	37.18	37.46	212363
2016-04-28	37.38	37.82	37.38	37.70	534235
2016-04-29	37.96	38.00	37.85	37.72	451775
2016-05-02	37.70	37.82	37.62	37.68	199852
2016-05-03	37.44	37.50	37.15	37.18	685611
2016-05-04	37.06	37.08	36.64	36.64	656774
2016-05-05	36.76	36.84	36.58	36.68	266768
2016-05-06	36.58	36.80	36.52	36.78	765119
2016-05-09	36.50	36.66	36.38	36.50	640172
2016-05-10	36.64	36.74	36.56	36.74	260503
2016-05-11	36.64	36.84	36.59	36.78	153424
2016-05-12	36.80	36.88	36.66	36.76	93708
2016-05-13	36.60	36.64	36.42	36.50	160962
2016-05-16	36.46	36.59	36.44	36.52	191766
2016-05-17	36.46	36.58	36.40	36.42	263217
2016-05-18	36.22	36.22	35.70	35.74	505088
2016-05-19	35.54	35.78	35.54	35.75	208631
2016-05-20	35.88	36.00	35.77	35.94	184622
2016-05-23	35.84	35.86	35.64	35.74	469189
2016-05-24	35.78	35.84	35.72	35.78	219868
2016-05-25	35.84	35.88	35.72	35.76	302179
2016-05-26	36.00	36.00	35.92	35.94	244706
2016-05-27	35.84	35.94	35.76	35.82	151382
2016-05-31	35.80	35.86	35.70	35.56	216678
2016-06-01	35.56	35.90	35.42	35.90	360646
2016-06-02	35.58	35.70	35.50	35.62	414797
2016-06-03	36.04	36.46	36.04	36.46	630893
2016-06-06	36.50	36.56	36.34	36.56	385884
2016-06-07	36.66	36.86	36.59	36.82	891317
2016-06-08	37.16	37.28	37.12	37.26	528325
2016-06-09	37.00	37.14	37.00	37.08	234425
2016-06-10	36.82	36.82	36.50	36.58	187028
2016-06-13	36.34	36.60	36.30	36.38	430933
2016-06-14	36.02	36.26	36.00	36.12	153412
2016-06-15	36.16	36.54	36.16	36.42	257555
2016-06-16	36.16	36.36	35.90	36.24	277240
2016-06-17	36.44	36.60	36.34	36.58	269468
2016-06-20	36.86	37.04	36.86	36.90	179677
2016-06-21	36.88	37.00	36.84	36.90	135121
2016-06-22	37.12	37.32	37.02	37.30	3603952
2016-06-23	37.60	37.64	37.44	37.64	264516
2016-06-24	36.42	36.92	36.18	36.40	388399
2016-06-27	36.34	36.45	36.22	36.32	340215
2016-06-28	36.74	37.08	36.74	37.08	1325455
2016-06-29	37.36	37.62	37.28	37.60	276636
2016-06-30	37.64	37.74	37.48	37.58	177639
2016-07-01	37.78	37.84	37.52	37.62	375256
2016-07-05	37.34	37.36	37.19	37.24	229582
2016-07-06	37.10	37.38	36.94	37.22	657626
2016-07-07	37.24	37.32	37.06	37.12	467147
2016-07-08	37.34	37.70	37.34	37.68	760564
2016-07-11	37.74	37.76	37.57	37.60	256615
2016-07-12	37.94	37.96	37.86	37.88	631259
2016-07-13	37.90	37.92	37.80	37.84	606847
2016-07-14	38.00	38.16	38.00	38.12	412427
2016-07-15	37.94	38.06	37.84	37.86	423703
2016-07-18	37.76	37.90	37.66	37.86	211151
2016-07-19	37.66	37.71	37.50	37.56	237839
2016-07-20	37.52	37.58	37.46	37.46	203874
2016-07-21	37.48	37.54	37.42	37.50	262010
2016-07-22	37.54	37.54	37.40	37.48	229099
2016-07-25	37.40	37.40	37.22	37.24	551141
2016-07-26	37.22	37.28	37.14	37.26	543195
2016-07-27	37.26	37.44	37.18	37.42	601496
2016-07-28	37.38	37.48	37.38	37.46	443529
2016-07-29	37.70	37.90	37.58	37.72	381787
2016-08-01	37.64	37.67	37.54	37.56	465800
2016-08-02	37.64	37.74	37.50	37.54	291729
2016-08-03	37.50	37.62	37.38	37.60	784990
2016-08-04	37.70	37.80	37.62	37.78	273995
2016-08-05	37.78	37.84	37.68	37.78	779928
2016-08-08	38.00	38.16	37.98	38.12	1025662
2016-08-09	38.20	38.40	38.20	38.34	385908
2016-08-10	38.60	38.66	38.50	38.56	549203
2016-08-11	38.68	38.68	38.52	38.54	1702470
2016-08-12	38.70	38.70	38.43	38.50	1811157
2016-08-15	38.66	38.70	38.56	38.58	461371
2016-08-16	38.70	38.76	38.60	38.64	585382
2016-08-17	38.52	38.64	38.40	38.62	2031282
2016-08-18	38.66	38.80	38.61	38.72	404969
2016-08-19	38.62	38.64	38.50	38.58	568956
2016-08-22	38.50	38.50	38.38	38.42	175739
2016-08-23	38.50	38.56	38.22	38.24	2212471
2016-08-24	38.08	38.12	37.80	37.98	716929
2016-08-25	38.08	38.10	37.92	38.02	350070
2016-08-26	38.16	38.36	37.76	37.88	410190
2016-08-29	37.76	37.80	37.60	37.76	2271701
2016-08-30	37.68	37.72	37.54	37.68	361837
2016-08-31	37.60	37.64	37.46	37.34	673470
2016-09-01	37.26	37.49	37.26	37.44	389502
2016-09-02	37.64	37.70	37.46	37.54	251957
2016-09-06	37.76	38.18	37.76	38.18	946621
2016-09-07	38.38	38.40	38.22	38.28	235575
2016-09-08	38.42	38.50	38.22	38.22	610831
2016-09-09	37.94	37.94	37.54	37.66	324353
2016-09-12	37.40	37.78	37.36	37.76	336632
2016-09-13	37.56	37.64	37.28	37.42	1651809
2016-09-14	37.38	37.54	37.26	37.42	728437
2016-09-15	37.48	37.64	37.37	37.58	250640
2016-09-16	37.40	37.48	37.32	37.38	174520
2016-09-19	37.50	37.64	37.50	37.58	227943
2016-09-20	37.60	37.70	37.57	37.62	331883
2016-09-21	37.72	38.16	37.70	38.14	935643
2016-09-22	38.32	38.46	38.18	38.26	347199
2016-09-23	38.18	38.26	37.98	38.00	460128
2016-09-26	38.04	38.06	37.92	37.94	300231
2016-09-27	37.98	38.24	37.96	38.22	948450
2016-09-28	38.16	38.30	38.04	38.26	624336
2016-09-29	38.18	38.22	37.94	38.02	467780
2016-09-30	38.12	38.20	38.02	38.16	280593
2016-10-03	37.92	38.13	37.92	38.08	438141
2016-10-04	37.96	38.02	37.70	37.76	480504
2016-10-05	37.84	38.02	37.77	37.90	2024610
2016-10-06	37.76	37.94	37.73	37.86	434720
2016-10-07	37.94	38.02	37.66	37.88	250091
2016-10-10	37.90	37.98	37.86	37.96	259172
2016-10-11	37.68	37.74	37.39	37.50	592213
2016-10-12	37.36	37.58	37.35	37.54	220122
2016-10-13	37.34	37.58	37.30	37.56	258085
2016-10-14	37.54	37.66	37.41	37.44	287961
2016-10-17	37.38	37.49	37.38	37.44	135693
2016-10-18	37.66	37.72	37.55	37.70	185272
2016-10-19	37.80	37.92	37.72	37.92	602688
2016-10-20	37.84	37.88	37.70	37.72	1988787
2016-10-21	37.56	37.62	37.54	37.60	380458
2016-10-24	37.74	37.82	37.66	37.70	337408
2016-10-25	37.70	37.90	37.70	37.86	272215
2016-10-26	37.70	37.72	37.58	37.59	392632
2016-10-27	37.66	37.66	37.42	37.54	397187
2016-10-28	37.40	37.54	37.32	37.38	227732
2016-10-31	37.54	37.62	37.46	37.36	250325
2016-11-01	37.36	37.42	37.22	37.26	310034
2016-11-02	37.26	37.40	37.20	37.22	604078
2016-11-03	37.20	37.36	37.16	37.16	592469
2016-11-04	37.16	37.22	37.06	37.12	407913
2016-11-07	37.32	37.40	37.26	37.28	465106
2016-11-08	37.38	37.72	37.32	37.70	415607
2016-11-09	36.64	36.84	36.52	36.68	1281771
2016-11-10	35.66	35.86	34.74	34.94	1402901
2016-11-11	34.60	34.96	34.12	34.44	1954018
2016-11-14	34.02	34.90	33.96	34.66	1212673
2016-11-15	34.80	35.30	34.80	35.30	856335
2016-11-16	34.88	35.00	34.84	34.92	998235
2016-11-17	35.06	35.12	34.72	34.76	505624
2016-11-18	34.84	34.94	34.58	34.64	454370
2016-11-21	34.84	34.98	34.80	34.86	382305
2016-11-22	35.00	35.02	34.78	34.94	1053199
2016-11-23	34.46	34.69	34.38	34.56	615076
2016-11-25	34.56	34.64	34.44	34.52	240165
2016-11-28	34.66	34.84	34.66	34.82	248758
2016-11-29	34.66	34.84	34.62	34.80	483911
2016-11-30	34.78	34.82	34.62	34.48	587515
2016-12-01	34.42	34.48	34.28	34.40	268732
2016-12-02	34.34	34.58	34.34	34.48	671523
2016-12-05	34.52	34.72	34.51	34.62	1382395
2016-12-06	34.86	35.10	34.86	35.10	473927
2016-12-07	35.30	35.46	35.22	35.40	701557
2016-12-08	35.22	35.32	35.14	35.24	942805
2016-12-09	35.20	35.26	35.06	35.10	409590
2016-12-12	35.24	35.44	35.24	35.40	1026767
2016-12-13	35.38	35.46	35.33	35.36	413217
2016-12-14	35.38	35.49	34.80	34.84	377872
2016-12-15	34.72	34.74	34.36	34.54	1324456
2016-12-16	34.72	34.74	34.54	34.66	502922
2016-12-19	34.80	34.88	34.60	34.82	434765
2016-12-20	34.74	34.96	34.74	34.92	526141
2016-12-21	34.96	35.07	34.92	35.06	549620
2016-12-22	35.06	35.08	34.94	35.06	280381
2016-12-23	35.02	35.20	35.00	35.20	219939
2016-12-27	35.12	35.14	34.98	34.92	651232
2016-12-28	34.94	34.98	34.84	34.98	307811
2016-12-29	35.02	35.24	35.02	35.20	429502
2016-12-30	35.20	35.28	35.15	35.20	387185
2017-01-03	35.02	35.06	34.84	34.94	517761
2017-01-04	35.00	35.18	35.00	35.18	287841
2017-01-05	35.32	35.46	35.26	35.34	996684
2017-01-06	35.22	35.32	35.20	35.28	924882
2017-01-09	35.14	35.30	35.14	35.28	624538
2017-01-10	35.12	35.23	35.12	35.12	989465
2017-01-11	34.88	35.10	34.68	35.02	475580
2017-01-12	35.38	35.56	35.36	35.42	541303
2017-01-13	35.40	35.50	35.32	35.48	321389
2017-01-17	35.58	35.68	35.52	35.64	552111
2017-01-18	35.42	35.56	35.30	35.38	656690
2017-01-19	35.32	35.44	35.22	35.42	463302
2017-01-20	35.44	35.68	35.41	35.68	580957
2017-01-23	35.74	35.80	35.66	35.76	2562942
2017-01-24	35.86	35.92	35.72	35.80	414456
2017-01-25	35.68	35.92	35.68	35.92	450144
2017-01-26	35.68	35.78	35.56	35.74	831728
2017-01-27	35.64	35.82	35.64	35.82	486274
2017-01-30	35.70	35.92	35.70	35.90	632519
2017-01-31	35.98	36.05	35.88	35.80	1100024
2017-02-01	35.82	35.90	35.72	35.86	437954
2017-02-02	36.00	36.12	36.00	36.06	450986
2017-02-03	36.18	36.34	36.18	36.32	895796
2017-02-06	36.26	36.26	36.08	36.20	1003219
2017-02-07	36.00	36.12	35.94	36.04	405793
2017-02-08	36.06	36.18	36.04	36.14	288636
2017-02-09	36.20	36.30	36.16	36.20	352238
2017-02-10	36.16	36.36	36.15	36.36	296435
2017-02-13	36.32	36.40	36.25	36.32	424127
2017-02-14	36.50	36.54	36.26	36.44	501135
2017-02-15	36.34	36.66	36.26	36.56	733090
2017-02-16	36.56	36.58	36.43	36.46	317031
2017-02-17	36.32	36.40	36.27	36.36	330248
2017-02-21	36.20	36.44	36.20	36.42	447758
2017-02-22	36.36	36.66	36.36	36.62	466541
2017-02-23	36.84	36.86	36.74	36.80	406710
2017-02-24	36.66	36.70	36.61	36.62	393324
2017-02-27	36.68	36.72	36.50	36.54	1736016
2017-02-28	36.52	36.54	36.36	36.20	378151
2017-03-01	36.10	36.34	36.08	36.34	1175601
2017-03-02	36.12	36.14	35.88	35.88	530629
2017-03-03	36.04	36.24	36.04	36.20	1737522
2017-03-06	36.24	36.28	36.12	36.18	328119
2017-03-07	36.26	36.38	36.21	36.30	1181326
2017-03-08	36.08	36.12	35.90	35.98	700780
2017-03-09	35.84	35.90	35.66	35.76	485799
2017-03-10	35.96	36.16	35.90	36.12	645710
2017-03-13	36.10	36.20	36.04	36.08	338471
2017-03-14	35.98	36.08	35.98	36.02	271020
2017-03-15	36.10	36.66	36.10	36.66	270658
2017-03-16	36.80	36.88	36.68	36.76	538549
2017-03-17	36.86	37.00	36.80	37.00	430951
2017-03-20	36.98	37.22	36.98	37.18	478624
2017-03-21	37.28	37.32	37.07	37.10	1530182
2017-03-22	37.12	37.26	37.08	37.24	899657
2017-03-23	37.18	37.30	37.10	37.30	1711669
2017-03-24	37.20	37.48	37.20	37.40	420268
2017-03-27	37.38	37.38	37.24	37.32	628315
2017-03-28	37.22	37.26	37.08	37.08	1288351
2017-03-29	37.04	37.24	37.04	37.22	464918
2017-03-30	37.32	37.42	37.19	37.22	658194
2017-03-31	37.10	37.16	36.96	37.02	497968
2017-04-03	36.90	36.96	36.76	36.84	706700
2017-04-04	36.74	36.92	36.74	36.92	374944
2017-04-05	36.84	36.98	36.78	36.90	1390923
2017-04-06	36.80	36.90	36.78	36.86	470137
2017-04-07	36.82	36.88	36.72	36.76	493555
2017-04-10	36.68	36.76	36.68	36.74	1562003
2017-04-11	36.84	36.86	36.72	36.78	1169332
2017-04-12	36.88	37.11	36.82	37.08	2141163
2017-04-13	37.12	37.20	36.98	37.02	535465
2017-04-17	37.20	37.28	37.16	37.26	336179
2017-04-18	37.26	37.40	37.20	37.34	1789315
2017-04-19	37.22	37.30	37.11	37.14	324641
2017-04-20	37.32	37.34	37.20	37.30	371439
2017-04-21	37.26	37.34	37.16	37.28	1446970
2017-04-24	37.62	37.68	37.51	37.58	1583900
2017-04-25	37.42	37.51	37.37	37.48	554687
2017-04-26	37.32	37.34	37.12	37.28	386495
2017-04-27	37.30	37.30	37.18	37.28	377232
2017-04-28	37.34	37.40	37.24	37.34	662875
2017-05-01	37.26	37.28	37.18	37.22	274272
2017-05-02	37.28	37.40	37.24	37.40	347495
2017-05-03	37.38	37.44	37.18	37.22	2250377
2017-05-04	37.10	37.10	36.92	36.98	657685
2017-05-05	37.02	37.18	36.94	37.18	550114
2017-05-08	37.10	37.10	36.86	36.92	1004357
2017-05-09	36.90	36.91	36.72	36.82	531456
2017-05-10	37.02	37.14	36.98	37.04	902946
2017-05-11	37.16	37.20	37.06	37.14	404192
2017-05-12	37.34	37.40	37.27	37.34	294130
2017-05-15	37.54	37.70	37.54	37.58	2252795
2017-05-16	37.70	37.88	37.69	37.86	922622
2017-05-17	37.76	37.80	37.64	37.68	474425
2017-05-18	36.94	37.06	36.74	36.88	626409
2017-05-19	37.22	37.42	37.22	37.36	334619
2017-05-22	37.52	37.56	37.38	37.44	1119658
2017-05-23	37.56	37.60	37.43	37.48	369030
2017-05-24	37.68	37.75	37.54	37.70	600775
2017-05-25	37.78	37.80	37.62	37.62	331670
2017-05-26	37.74	37.80	37.71	37.76	490285
2017-05-30	37.64	37.72	37.58	37.62	572156
2017-05-31	37.74	37.84	37.66	37.58	352061
2017-06-01	37.68	37.80	37.60	37.76	559987
2017-06-02	37.92	37.98	37.86	37.96	1018416
2017-06-05	37.90	38.02	37.90	37.92	681667
2017-06-06	37.96	38.08	37.95	38.08	461269
2017-06-07	37.98	38.08	37.87	37.94	1242396
2017-06-08	37.94	38.00	37.86	38.00	625935
2017-06-09	37.98	38.02	37.88	37.90	1214994
2017-06-12	37.98	38.06	37.84	37.98	829361
2017-06-13	38.00	38.08	37.94	38.06	476731
2017-06-14	38.28	38.37	38.12	38.20	400220
2017-06-15	37.96	37.96	37.84	37.90	985283
2017-06-16	37.92	38.06	37.92	38.04	346913
2017-06-19	37.92	37.96	37.84	37.88	429209
2017-06-20	37.74	37.78	37.48	37.54	446597
2017-06-21	37.58	37.60	37.34	37.42	1096805
2017-06-22	37.58	37.71	37.50	37.66	352987
2017-06-23	37.78	37.90	37.70	37.82	378967
2017-06-26	38.04	38.10	38.00	38.02	854058
2017-06-27	37.94	37.98	37.80	37.92	608738
2017-06-28	37.96	38.05	37.80	38.00	1011059
2017-06-29	37.88	37.92	37.68	37.78	1063282
2017-06-30	37.86	37.86	37.71	37.78	436351
2017-07-03	37.56	37.56	37.32	37.32	275854
2017-07-05	37.10	37.28	37.02	37.28	572116
2017-07-06	37.08	37.20	37.02	37.20	463137
2017-07-07	37.14	37.26	37.00	37.18	287161
2017-07-10	37.32	37.32	37.16	37.20	1230413
2017-07-11	37.24	37.34	37.12	37.30	906043
2017-07-12	37.58	37.72	37.52	37.64	1470978
2017-07-13	37.72	37.78	37.64	37.68	1144162
2017-07-14	38.06	38.10	37.98	38.06	451421
2017-07-17	38.12	38.18	38.04	38.16	894128
2017-07-18	38.28	38.36	38.22	38.34	3908005
2017-07-19	38.26	38.36	38.22	38.32	1235221
2017-07-20	38.36	38.48	38.32	38.40	1188352
2017-07-21	38.46	38.48	38.32	38.34	985585
2017-07-24	38.30	38.30	38.18	38.20	683862
2017-07-25	38.28	38.28	38.06	38.08	597403
2017-07-26	38.16	38.46	38.10	38.40	986003
2017-07-27	38.40	38.42	38.26	38.30	560724
2017-07-28	38.34	38.40	38.30	38.36	487432
2017-07-31	38.32	38.48	38.30	38.29	743191
2017-08-01	38.26	38.34	38.18	38.20	585738
2017-08-02	38.16	38.28	38.10	38.22	1373959
2017-08-03	38.28	38.29	38.20	38.28	761340
2017-08-04	38.24	38.26	37.99	38.18	1145354
2017-08-07	38.14	38.24	38.11	38.24	1320518
2017-08-08	38.18	38.22	38.06	38.08	904331
2017-08-09	37.94	37.96	37.88	37.96	641143
2017-08-10	38.00	38.00	37.84	37.86	1196627
2017-08-11	37.90	38.08	37.86	38.02	635933
2017-08-14	38.08	38.20	38.04	38.12	401943
2017-08-15	38.00	38.20	37.96	38.18	968035
2017-08-16	38.20	38.38	38.18	38.38	358268
2017-08-17	38.32	38.36	38.16	38.18	395910
2017-08-18	38.26	38.41	38.18	38.38	588797
2017-08-21	38.46	38.48	38.24	38.28	1348774
2017-08-22	38.36	38.40	38.30	38.36	1020631
2017-08-23	38.32	38.44	38.24	38.42	1750413
2017-08-24	38.42	38.48	38.40	38.46	1361503
2017-08-25	38.52	38.78	38.50	38.72	450763
2017-08-28	38.76	38.78	38.70	38.76	320413
2017-08-29	38.72	38.80	38.70	38.74	921936
2017-08-30	38.68	38.78	38.68	38.70	350400
2017-08-31	38.70	38.84	38.68	38.65	398745
2017-09-01	38.70	38.76	38.66	38.72	1058746
2017-09-05	38.80	38.90	38.78	38.86	1305607
2017-09-06	38.94	39.06	38.88	38.94	656935
2017-09-07	39.18	39.26	39.12	39.24	425475
2017-09-08	39.26	39.30	39.17	39.24	500622
2017-09-11	39.24	39.28	39.14	39.16	380558
2017-09-12	39.02	39.06	38.96	39.04	395457
2017-09-13	39.00	39.01	38.84	38.90	461160
2017-09-14	38.82	39.02	38.78	39.02	348963
2017-09-15	39.08	39.08	39.00	39.08	301865
2017-09-18	38.96	38.98	38.90	38.92	596110
2017-09-19	38.94	38.96	38.86	38.94	437398
2017-09-20	39.02	39.12	38.78	38.86	714624
2017-09-21	38.86	38.88	38.78	38.86	475570
2017-09-22	39.06	39.06	39.00	39.04	629678
2017-09-25	38.94	38.94	38.74	38.82	1972090
2017-09-26	38.68	38.68	38.46	38.62	807539
2017-09-27	38.26	38.30	38.18	38.20	2705184
2017-09-28	38.18	38.32	38.14	38.22	1189885
2017-09-29	38.46	38.48	38.34	38.40	664388
2017-10-02	38.12	38.16	38.02	38.12	559257
2017-10-03	38.02	38.12	37.98	38.10	539209
2017-10-04	38.24	38.24	38.12	38.18	623934
2017-10-05	38.20	38.20	38.02	38.04	355284
2017-10-06	37.84	37.96	37.72	37.96	622668
2017-10-09	37.78	37.78	37.68	37.74	5148375
2017-10-10	37.94	38.00	37.84	37.88	1587696
2017-10-11	38.06	38.06	37.96	37.98	866115
2017-10-12	37.98	38.08	37.96	38.04	669939
2017-10-13	38.22	38.28	38.18	38.26	842440
2017-10-16	38.22	38.24	38.08	38.14	621729
2017-10-17	38.04	38.12	37.92	38.10	732347
2017-10-18	37.98	38.10	37.96	38.08	544355
2017-10-19	38.10	38.18	38.05	38.10	1492480
2017-10-20	37.98	37.98	37.86	37.92	938738
2017-10-23	37.82	37.86	37.69	37.72	1950196
2017-10-24	37.68	37.68	37.50	37.54	787142
2017-10-25	37.54	37.56	37.36	37.46	1292259
2017-10-26	37.38	37.38	36.96	37.00	769590
2017-10-27	37.04	37.26	36.98	37.26	1105594
2017-10-30	37.26	37.32	37.06	37.12	2037777
2017-10-31	37.20	37.20	37.04	36.98	652250
2017-11-01	36.94	37.08	36.94	37.00	741780
2017-11-02	37.06	37.18	37.04	37.14	1657357
2017-11-03	36.98	37.04	36.70	36.76	1146190
2017-11-06	36.90	37.06	36.89	37.06	328784
2017-11-07	37.00	37.00	36.76	36.82	372861
2017-11-08	36.98	37.00	36.89	36.94	343177
2017-11-09	36.88	36.98	36.84	36.96	445030
2017-11-10	36.94	37.00	36.86	36.90	477661
2017-11-13	36.78	36.82	36.68	36.80	1029789
2017-11-14	36.82	36.84	36.72	36.78	411043
2017-11-15	36.80	36.86	36.68	36.74	777455
2017-11-16	36.90	37.06	36.90	37.04	501702
2017-11-17	37.06	37.23	37.06	37.22	799660
2017-11-20	37.08	37.12	37.01	37.06	1210044
2017-11-21	37.12	37.24	37.08	37.22	1439739
2017-11-22	37.30	37.52	37.24	37.52	1003266
2017-11-24	37.60	37.68	37.56	37.62	473065
2017-11-27	37.82	37.82	37.64	37.70	619451
2017-11-28	37.72	37.76	37.61	37.72	637757
2017-11-29	37.64	37.68	37.46	37.50	1448636
2017-11-30	37.60	37.66	37.48	37.39	993687
2017-12-01	37.42	37.52	37.34	37.50	1243519
2017-12-04	37.46	37.60	37.45	37.58	321377
2017-12-05	37.56	37.64	37.52	37.52	677141
2017-12-06	37.50	37.54	37.40	37.50	681354
2017-12-07	37.28	37.38	37.26	37.32	681370
2017-12-08	37.46	37.46	37.32	37.40	336344
2017-12-11	37.44	37.44	37.34	37.36	526112
2017-12-12	37.28	37.28	37.10	37.22	721591
2017-12-13	37.28	37.58	37.27	37.42	838186
2017-12-14	37.36	37.38	37.30	37.38	1201773
2017-12-15	37.46	37.58	37.39	37.52	6925930
2017-12-18	37.70	37.86	37.70	37.74	1455701
2017-12-19	37.82	37.82	37.70	37.80	587355
2017-12-20	37.78	37.96	37.76	37.88	1980447
2017-12-21	37.80	37.84	37.74	37.76	728050
2017-12-22	37.78	37.82	37.72	37.80	343633
2017-12-26	37.88	37.88	37.82	37.69	253422
2017-12-27	37.74	37.84	37.68	37.84	583189
2017-12-28	37.92	37.96	37.84	37.88	351173
2017-12-29	37.94	37.96	37.90	37.96	332678
2018-01-02	38.26	38.36	38.22	38.36	617567
2018-01-03	38.42	38.54	38.38	38.50	2577727
2018-01-04	38.58	38.76	38.57	38.72	3051472
2018-01-05	38.58	38.70	38.56	38.68	1689708
2018-01-08	38.50	38.58	38.46	38.54	2222130
2018-01-09	38.48	38.50	38.36	38.44	2541530
2018-01-10	38.46	38.48	38.32	38.42	1218964
2018-01-11	38.52	38.68	38.48	38.66	1541933
2018-01-12	38.78	38.93	38.72	38.92	3988745
2018-01-16	38.98	39.04	38.86	39.00	3750753
2018-01-17	38.92	39.12	38.92	38.98	2041875
2018-01-18	39.08	39.18	39.06	39.14	4390993
2018-01-19	39.12	39.12	38.98	39.08	1482203
2018-01-22	39.16	39.16	39.06	39.12	1684825
2018-01-23	39.02	39.16	38.99	39.12	2941757
2018-01-24	39.46	39.68	39.42	39.64	6280106
2018-01-25	39.78	39.82	39.58	39.62	2376090
2018-01-26	39.64	39.70	39.54	39.62	3179638
2018-01-29	39.32	39.40	39.26	39.34	2394093
2018-01-30	39.38	39.38	39.14	39.16	932060
2018-01-31	39.42	39.46	39.26	39.21	1397534
2018-02-01	39.46	39.58	39.34	39.48	2344038
2018-02-02	39.28	39.28	38.98	39.00	1198759
2018-02-05	39.04	39.06	38.72	38.74	1897502
2018-02-06	38.66	39.06	38.64	39.02	906497
2018-02-07	38.90	39.04	38.72	38.74	2081307
2018-02-08	38.84	38.84	38.36	38.42	2010248
2018-02-09	38.54	38.60	38.24	38.50	4744824
2018-02-12	38.66	38.71	38.56	38.62	1644103
2018-02-13	38.70	38.80	38.65	38.76	2500561
2018-02-14	38.62	39.12	38.60	39.12	961055
2018-02-15	39.30	39.42	39.24	39.40	1731265
2018-02-16	39.38	39.52	39.34	39.44	1050254
2018-02-20	39.12	39.17	39.02	39.10	916267
2018-02-21	39.20	39.24	38.95	38.98	905939
2018-02-22	39.08	39.16	39.04	39.10	687346
2018-02-23	39.24	39.34	39.16	39.28	6778435
2018-02-26	39.22	39.32	39.22	39.32	1892311
2018-02-27	39.18	39.20	38.92	38.98	919836
2018-02-28	38.96	39.00	38.84	38.75	1171091
2018-03-01	38.60	38.74	38.48	38.66	1625607
2018-03-02	38.56	38.78	38.52	38.78	925075
2018-03-05	38.64	38.86	38.62	38.84	746761
2018-03-06	39.00	39.04	38.90	38.96	1208786
2018-03-07	38.88	38.92	38.79	38.90	774334
2018-03-08	38.84	38.84	38.67	38.74	1074291
2018-03-09	38.78	38.90	38.76	38.80	4567636
2018-03-12	38.74	38.84	38.72	38.82	940894
2018-03-13	38.88	38.90	38.74	38.78	665718
2018-03-14	38.86	38.92	38.78	38.88	2086871
2018-03-15	38.78	38.78	38.60	38.66	850854
2018-03-16	38.62	38.64	38.54	38.62	826677
2018-03-19	38.46	38.54	38.44	38.50	1077508
2018-03-20	38.46	38.50	38.34	38.38	2010844
2018-03-21	38.52	38.76	38.50	38.74	1028363
2018-03-22	38.76	38.76	38.62	38.66	1817355
2018-03-23	38.76	38.76	38.68	38.72	1176722
2018-03-26	38.88	39.10	38.88	39.10	907340
2018-03-27	39.02	39.12	38.96	38.98	1042853
2018-03-28	39.00	39.05	38.92	38.96	1187276
2018-03-29	39.00	39.20	38.98	39.20	800490
2018-04-02	38.98	38.98	38.76	38.86	1411338
2018-04-03	38.94	38.94	38.82	38.84	1146729
2018-04-04	38.76	38.92	38.75	38.90	1459463
2018-04-05	38.94	38.94	38.68	38.72	1667828
2018-04-06	38.70	38.76	38.52	38.60	1954914
2018-04-09	38.52	38.58	38.44	38.46	1324104
2018-04-10	38.38	38.40	38.26	38.36	2081775
2018-04-11	38.36	38.54	38.34	38.48	3731906
2018-04-12	38.56	38.64	38.48	38.50	547677
2018-04-13	38.56	38.62	38.52	38.58	577704
2018-04-16	38.60	38.66	38.52	38.66	583457
2018-04-17	38.62	38.70	38.60	38.68	1032853
2018-04-18	38.78	38.89	38.74	38.86	2038422
2018-04-19	38.80	38.80	38.58	38.70	1638331
2018-04-20	38.48	38.48	38.28	38.38	2474343
2018-04-23	38.14	38.14	37.88	37.76	2287727
2018-04-24	37.80	37.84	37.70	37.82	3369276
2018-04-25	37.52	37.58	37.34	37.58	2446901
2018-04-26	37.60	37.62	37.44	37.58	1068585
2018-04-27	37.66	37.76	37.62	37.74	664600
2018-04-30	37.60	37.60	37.45	37.46	800767
2018-05-01	37.30	37.32	37.12	37.18	1090448
2018-05-02	37.12	37.12	36.84	36.88	3846878
2018-05-03	36.92	36.98	36.72	36.84	1826964
2018-05-04	36.78	36.94	36.72	36.86	1763744
2018-05-07	36.64	36.68	36.50	36.54	916796
2018-05-08	36.30	36.30	36.00	36.08	4354298
2018-05-09	36.10	36.14	35.94	36.06	2037798
2018-05-10	36.44	36.68	36.43	36.68	2439781
2018-05-11	36.78	36.78	36.44	36.54	2451303
2018-05-14	36.56	36.56	36.28	36.32	912183
2018-05-15	35.74	35.94	35.64	35.92	1700688
2018-05-16	35.94	36.08	35.90	36.06	1115540
2018-05-17	35.88	35.88	35.66	35.70	1817857
2018-05-18	35.30	35.40	35.26	35.36	1560856
2018-05-21	35.30	35.50	35.30	35.46	1216929
2018-05-22	35.66	35.80	35.65	35.70	1651587
2018-05-23	35.50	35.80	35.39	35.78	2401044
2018-05-24	35.70	35.74	35.56	35.70	927417
2018-05-25	35.62	35.66	35.52	35.54	2135525
2018-05-29	35.38	35.46	35.16	35.22	7001623
2018-05-30	35.54	35.58	35.40	35.56	1696516
2018-05-31	35.48	35.48	35.20	35.25	7186487
2018-06-01	35.30	35.38	35.22	35.24	1024296
2018-06-04	35.36	35.40	35.30	35.36	8751793
2018-06-05	35.18	35.26	35.06	35.16	2279838
2018-06-06	35.28	35.30	35.20	35.28	1314858
2018-06-07	35.16	35.18	34.80	34.94	2518606
2018-06-08	35.04	35.10	34.80	35.06	3095100
2018-06-11	34.98	35.08	34.88	34.92	1015962
2018-06-12	34.88	34.88	34.70	34.74	1246783
2018-06-13	34.74	34.88	34.52	34.68	2025800
2018-06-14	34.74	34.75	34.20	34.24	1364325
2018-06-15	34.24	34.30	34.12	34.28	1526879
2018-06-18	34.16	34.18	34.04	34.14	1694549
2018-06-19	33.94	34.21	33.94	34.16	1860153
2018-06-20	34.30	34.30	34.16	34.18	13258657
2018-06-21	34.20	34.24	34.10	34.20	2001641
2018-06-22	34.40	34.48	34.32	34.44	1277781
2018-06-25	34.34	34.34	34.18	34.26	861068
2018-06-26	34.34	34.36	34.18	34.24	877950
2018-06-27	34.12	34.16	33.84	33.88	1018034
2018-06-28	33.98	34.08	33.98	34.06	1365583
2018-06-29	34.12	34.19	34.01	34.04	607502
2018-07-02	33.60	33.68	33.50	33.68	1007942
2018-07-03	33.88	33.96	33.82	33.90	485240
2018-07-05	34.12	34.16	33.99	34.14	1911456
2018-07-06	34.20	34.42	34.20	34.40	1142017
2018-07-09	34.48	34.56	34.42	34.50	2238534
2018-07-10	34.48	34.70	34.44	34.68	1623506
2018-07-11	34.52	34.53	34.14	34.14	1722087
2018-07-12	34.36	34.46	34.24	34.32	1888656
2018-07-13	34.30	34.44	34.26	34.34	992000
2018-07-16	34.46	34.48	34.34	34.40	413830
2018-07-17	34.38	34.49	34.36	34.42	1037685
2018-07-18	34.30	34.46	34.23	34.40	2698355
2018-07-19	34.06	34.25	34.02	34.14	2275023
2018-07-20	34.44	34.47	34.32	34.40	1260647
2018-07-23	34.34	34.42	34.30	34.42	557375
2018-07-24	34.36	34.52	34.34	34.42	1496984
2018-07-25	34.64	34.88	34.62	34.88	2376515
2018-07-26	34.76	34.80	34.68	34.70	1425003
2018-07-27	34.84	34.92	34.78	34.82	2201601
2018-07-30	34.92	34.94	34.86	34.92	805513
2018-07-31	34.88	34.94	34.82	34.65	2348773
2018-08-01	34.62	34.66	34.56	34.60	2071620
2018-08-02	34.34	34.40	34.30	34.36	1829217
2018-08-03	34.42	34.51	34.34	34.42	1112875
2018-08-06	34.34	34.35	34.22	34.26	839791
2018-08-07	34.44	34.50	34.34	34.42	530976
2018-08-08	34.34	34.38	34.29	34.32	1875506
2018-08-09	34.18	34.18	33.92	34.00	718076
2018-08-10	33.12	33.36	32.98	33.12	5005228
2018-08-13	32.80	32.91	32.54	32.74	2114052
2018-08-14	33.00	33.08	32.90	33.04	2010440
2018-08-15	32.68	32.80	32.56	32.70	3467631
2018-08-16	33.00	33.04	32.70	32.82	2209548
2018-08-17	32.64	32.96	32.60	32.90	1068512
2018-08-20	32.92	32.92	32.76	32.86	1548603
2018-08-21	32.82	33.10	32.82	32.98	1254837
2018-08-22	32.98	33.12	32.96	33.10	752624
2018-08-23	32.98	33.02	32.70	32.78	1866010
2018-08-24	33.06	33.12	32.94	33.08	3055871
2018-08-27	33.20	33.28	33.12	33.20	1954697
2018-08-28	33.22	33.22	32.96	32.98	652878
2018-08-29	32.86	32.93	32.72	32.78	2925487
2018-08-30	32.46	32.46	32.14	32.34	2958807
2018-08-31	32.28	32.46	32.22	32.15	1200997
2018-09-04	31.60	31.70	31.54	31.62	2759403
2018-09-05	31.58	31.62	31.48	31.60	6814012
2018-09-06	31.62	31.72	31.56	31.70	1242321
2018-09-07	31.84	31.87	31.74	31.76	1443393
2018-09-10	31.80	31.80	31.68	31.74	727336
2018-09-11	31.64	31.76	31.57	31.72	1055183
2018-09-12	31.86	32.06	31.86	31.90	1495637
2018-09-13	32.20	32.26	32.06	32.16	3478332
2018-09-14	32.20	32.20	32.02	32.08	1218727
2018-09-17	32.08	32.14	32.06	32.10	930708
2018-09-18	32.14	32.24	32.12	32.16	987767
2018-09-19	32.36	32.44	32.30	32.40	1100518
2018-09-20	32.60	32.78	32.46	32.76	4257844
2018-09-21	32.66	32.80	32.61	32.80	2566692
2018-09-24	32.88	32.90	32.76	32.78	2513508
2018-09-25	32.70	32.70	32.52	32.68	2277654
2018-09-26	32.68	33.03	32.68	32.98	1613972
2018-09-27	32.94	33.10	32.90	33.02	2520181
2018-09-28	32.90	33.02	32.86	32.75	2969306
2018-10-01	32.78	32.83	32.74	32.80	970154
2018-10-02	32.74	32.84	32.68	32.76	674978
2018-10-03	32.84	32.90	32.54	32.54	2813501
2018-10-04	32.44	32.44	32.10	32.20	2325752
2018-10-05	32.30	32.42	32.18	32.36	993504
2018-10-08	32.30	32.45	32.28	32.42	975682
2018-10-09	32.34	32.53	32.30	32.50	913991
2018-10-10	32.48	32.50	32.22	32.26	2642698
2018-10-11	32.44	32.56	32.36	32.44	2268296
2018-10-12	32.64	32.64	32.44	32.44	912314
2018-10-15	32.60	32.76	32.60	32.66	895977
2018-10-16	32.92	33.08	32.88	33.06	3341901
2018-10-17	32.96	33.20	32.94	33.10	5824034
2018-10-18	33.00	33.02	32.72	32.82	4573358
2018-10-19	32.88	32.95	32.80	32.94	2903346
2018-10-22	32.90	32.92	32.79	32.82	838163
2018-10-23	32.80	32.85	32.64	32.78	2422826
2018-10-24	32.74	32.78	32.38	32.40	1475585
2018-10-25	32.54	32.62	32.44	32.52	930541
2018-10-26	32.53	32.70	32.50	32.68	1590652
2018-10-29	32.68	32.70	32.30	32.40	1540919
2018-10-30	32.41	32.49	32.33	32.46	2461790
2018-10-31	32.31	32.32	32.18	32.08	1664573
2018-11-01	32.36	32.49	32.31	32.45	1247439
2018-11-02	32.56	32.68	32.49	32.62	2061074
2018-11-05	32.69	32.78	32.69	32.73	1286429
2018-11-06	32.81	32.86	32.74	32.79	2107848
2018-11-07	33.01	33.03	32.91	32.94	1725976
2018-11-08	32.85	32.90	32.57	32.59	2779868
2018-11-09	32.53	32.56	32.37	32.49	2826194
2018-11-12	32.35	32.37	32.20	32.20	473285
2018-11-13	32.20	32.23	32.06	32.12	6516624
2018-11-14	32.42	32.47	32.30	32.37	3381959
2018-11-15	32.50	32.70	32.43	32.65	3500657
2018-11-16	32.81	33.02	32.79	33.00	4497873
2018-11-19	32.83	32.94	32.81	32.84	1820668
2018-11-20	32.69	32.73	32.59	32.67	1522496
2018-11-21	32.86	32.95	32.83	32.84	970132
2018-11-23	32.89	32.89	32.73	32.77	2566612
2018-11-26	32.71	32.79	32.56	32.59	3170024
2018-11-27	32.68	32.74	32.53	32.60	1064064
2018-11-28	32.60	32.93	32.54	32.86	2493507
2018-11-29	33.06	33.15	32.99	33.02	2346430
2018-11-30	33.03	33.03	32.87	32.77	2971370
2018-12-03	33.06	33.07	32.88	32.91	4181046
2018-12-04	32.91	32.94	32.66	32.72	1446230
2018-12-06	32.51	32.70	32.44	32.70	2050207
2018-12-07	32.78	32.94	32.65	32.67	2828858
2018-12-10	32.54	32.58	32.46	32.56	3362433
2018-12-11	32.53	32.59	32.43	32.53	1695160
2018-12-12	32.70	32.81	32.69	32.75	1734992
2018-12-13	32.74	32.77	32.61	32.68	3018085
2018-12-14	32.46	32.56	32.40	32.50	1347463
2018-12-17	32.61	32.67	32.56	32.63	1884856
2018-12-18	32.68	32.77	32.63	32.76	3676209
2018-12-19	32.85	33.10	32.63	32.69	10585186
2018-12-20	32.99	33.06	32.84	32.85	2155319
2018-12-21	32.88	32.94	32.69	32.74	2653426
2018-12-24	32.88	32.92	32.76	32.76	2095470
2018-12-26	32.73	32.83	32.70	32.60	1267986
2018-12-27	32.67	32.83	32.65	32.80	1417305
2018-12-28	32.88	32.98	32.87	32.92	1832525
2018-12-31	32.97	33.03	32.91	33.00	882918
2019-01-02	32.94	33.09	32.93	33.05	1357701
2019-01-03	33.12	33.20	33.03	33.17	1898969
2019-01-04	33.20	33.59	33.18	33.56	3030103
2019-01-07	33.72	33.83	33.69	33.79	4666882
2019-01-08	33.66	33.68	33.57	33.62	1243642
2019-01-09	33.74	33.91	33.71	33.85	2240362
2019-01-10	33.85	33.93	33.80	33.90	5293178
2019-01-11	33.88	33.89	33.74	33.78	7259767
2019-01-14	33.74	33.88	33.74	33.84	1435967
2019-01-15	33.87	33.91	33.78	33.88	2203274
2019-01-16	33.91	33.95	33.83	33.84	5331138
2019-01-17	33.71	33.94	33.69	33.85	1056899
2019-01-18	33.85	33.89	33.75	33.78	1627708
2019-01-22	33.75	33.78	33.69	33.74	3224869
2019-01-23	33.83	33.91	33.80	33.90	1135488
2019-01-24	33.98	34.03	33.82	33.84	2772148
2019-01-25	34.09	34.18	34.06	34.08	2275696
2019-01-28	33.98	34.05	33.96	34.03	880250
2019-01-29	34.12	34.17	34.07	34.12	1274689
2019-01-30	34.12	34.61	34.07	34.54	3797209
2019-01-31	34.77	34.85	34.69	34.59	3917082
2019-02-01	34.53	34.63	34.48	34.56	5722786
2019-02-04	34.46	34.61	34.39	34.55	6863289
2019-02-05	34.54	34.66	34.47	34.66	4741019
2019-02-06	34.46	34.46	34.36	34.42	1965470
2019-02-07	34.33	34.36	34.23	34.29	1637600
2019-02-08	34.28	34.30	34.16	34.23	1577876
2019-02-11	34.08	34.11	33.95	33.97	1438730
2019-02-12	34.09	34.20	34.07	34.19	1873229
2019-02-13	34.05	34.07	33.88	33.88	4877987
2019-02-14	33.85	34.00	33.81	33.95	1449907
2019-02-15	34.02	34.12	33.93	34.10	2683064
2019-02-19	34.04	34.19	34.04	34.13	1984279
2019-02-20	34.14	34.26	34.10	34.15	1524616
2019-02-21	34.11	34.12	34.02	34.10	2687002
2019-02-22	34.23	34.32	34.20	34.22	3304541
2019-02-25	34.34	34.37	34.26	34.30	2825116
2019-02-26	34.36	34.41	34.27	34.36	2510014
2019-02-27	34.38	34.40	34.29	34.35	2673551
2019-02-28	34.33	34.34	34.12	33.97	3741378
2019-03-01	33.95	34.00	33.87	33.89	1742277
2019-03-04	33.86	33.87	33.76	33.79	2549566
2019-03-05	33.88	33.91	33.79	33.87	3470343
2019-03-06	33.79	33.84	33.74	33.77	5433747
2019-03-07	33.73	33.73	33.34	33.34	4529125
2019-03-08	33.44	33.54	33.42	33.49	1917896
2019-03-11	33.60	33.67	33.56	33.58	2358225
2019-03-12	33.66	33.76	33.66	33.70	3619461
2019-03-13	33.72	33.79	33.69	33.77	1334709
2019-03-14	33.62	33.68	33.62	33.65	542275
2019-03-15	33.73	33.88	33.73	33.79	1841476
2019-03-18	33.86	34.00	33.86	33.96	1677568
2019-03-19	33.99	34.05	33.94	34.04	1700596
2019-03-20	34.04	34.49	33.97	34.41	3707655
2019-03-21	34.34	34.39	34.15	34.28	2958155
2019-03-22	33.95	33.95	33.60	33.62	5027375
2019-03-25	33.80	33.93	33.77	33.93	1159379
2019-03-26	33.87	33.91	33.81	33.87	1859297
2019-03-27	33.55	33.57	33.37	33.42	4143017
2019-03-28	33.34	33.42	33.27	33.42	2685280
2019-03-29	33.40	33.51	33.28	33.18	2276454
2019-04-01	33.48	33.57	33.44	33.57	2587045
2019-04-02	33.55	33.57	33.45	33.51	2455963
2019-04-03	33.63	33.67	33.58	33.66	1627957
2019-04-04	33.55	33.69	33.53	33.67	1304566
2019-04-05	33.67	33.76	33.66	33.72	1071863
2019-04-08	33.75	33.76	33.68	33.73	1046250
2019-04-09	33.80	33.88	33.75	33.83	1680647
2019-04-10	33.90	34.01	33.88	34.00	3387391
2019-04-11	33.83	33.85	33.73	33.75	3023314
2019-04-12	33.89	33.91	33.81	33.85	1454639
2019-04-15	33.92	33.94	33.83	33.91	5536303
2019-04-16	33.80	33.87	33.77	33.77	3427065
2019-04-17	33.96	33.97	33.85	33.89	3240702
2019-04-18	33.83	33.90	33.80	33.86	1140111
2019-04-22	33.84	33.86	33.76	33.82	1751475
2019-04-23	33.69	33.74	33.60	33.52	1371430
2019-04-24	33.35	33.35	33.11	33.14	2333185
2019-04-25	32.99	33.13	32.92	33.12	4594027
2019-04-26	33.23	33.26	33.01	33.03	3242032
2019-04-29	33.05	33.09	33.01	33.05	4408125
2019-04-30	33.10	33.13	32.98	33.12	3548578
2019-05-01	33.10	33.25	32.97	33.01	3701304
2019-05-02	32.96	32.96	32.73	32.79	3303019
2019-05-03	32.93	33.09	32.90	33.07	3261017
2019-05-06	32.84	32.95	32.79	32.93	6464601
2019-05-07	32.81	32.84	32.61	32.70	4461498
2019-05-08	32.83	32.92	32.76	32.83	2016910
2019-05-09	32.69	32.80	32.59	32.69	1294831
2019-05-10	32.93	33.04	32.82	32.97	2311546
2019-05-13	32.75	32.77	32.63	32.74	1313002
2019-05-14	32.85	32.92	32.82	32.87	1470329
2019-05-15	32.78	32.97	32.77	32.97	2184233
2019-05-16	32.95	32.96	32.76	32.79	1217879
2019-05-17	32.62	32.66	32.51	32.53	1360580
2019-05-20	32.60	32.62	32.55	32.56	445564
2019-05-21	32.56	32.70	32.51	32.68	706631
2019-05-22	32.77	32.78	32.64	32.66	1043512
2019-05-23	32.60	32.67	32.53	32.66	792817
2019-05-24	32.81	32.88	32.76	32.81	409194
2019-05-28	32.80	32.80	32.66	32.70	852905
2019-05-29	32.66	32.80	32.63	32.79	1197367
2019-05-30	32.84	32.90	32.79	32.83	416645
2019-05-31	32.84	33.01	32.78	32.81	1365339
2019-06-03	32.90	33.02	32.88	32.94	548856
2019-06-04	32.94	33.11	32.94	33.10	1105184
2019-06-05	33.16	33.18	33.01	33.03	2548996
2019-06-06	33.07	33.15	33.03	33.14	1294978
2019-06-07	33.18	33.39	33.15	33.35	2493883
2019-06-10	33.43	33.52	33.40	33.49	787017
2019-06-11	33.60	33.71	33.60	33.66	938578
2019-06-12	33.68	33.77	33.63	33.64	1128976
2019-06-13	33.68	33.75	33.67	33.71	818485
2019-06-14	33.66	33.68	33.53	33.60	1648764
2019-06-17	33.66	33.67	33.57	33.59	2063472
2019-06-18	33.76	33.91	33.76	33.86	1231758
2019-06-19	33.86	34.29	33.81	34.28	2158654
2019-06-20	34.52	34.58	34.50	34.55	2935243
2019-06-21	34.41	34.51	34.38	34.43	2158944
2019-06-24	34.46	34.53	34.44	34.52	510174
2019-06-25	34.56	34.62	34.41	34.47	1213998
2019-06-26	34.54	34.54	34.44	34.48	2478772
2019-06-27	34.52	34.66	34.50	34.64	635472
2019-06-28	34.71	34.72	34.66	34.70	919908
2019-07-01	34.73	34.76	34.57	34.61	1081735
2019-07-02	34.63	34.67	34.52	34.64	3059938
2019-07-03	34.70	34.78	34.67	34.74	979121
2019-07-05	34.66	34.66	34.44	34.61	1938157
2019-07-08	34.73	34.73	34.62	34.66	1567530
2019-07-09	34.64	34.69	34.50	34.55	853453
2019-07-10	34.70	34.81	34.63	34.76	2270296
2019-07-11	34.84	34.87	34.68	34.75	1698331
2019-07-12	34.74	34.91	34.73	34.91	883447
2019-07-15	34.97	34.98	34.83	34.94	1042902
2019-07-16	34.89	34.91	34.68	34.70	851211
2019-07-17	34.81	34.84	34.73	34.79	1183302
2019-07-18	34.84	35.18	34.83	35.17	1280370
2019-07-19	35.08	35.16	35.02	35.07	2810403
2019-07-22	35.15	35.16	35.05	35.10	1508198
2019-07-23	35.04	35.05	34.98	35.01	3315771
2019-07-24	35.05	35.08	35.02	35.04	531289
2019-07-25	35.06	35.06	34.86	34.92	2562729
2019-07-26	34.99	34.99	34.83	34.88	1731334
2019-07-29	34.89	34.89	34.63	34.76	6362205
2019-07-30	34.76	34.77	34.68	34.73	527278
2019-07-31	34.80	34.95	34.51	34.42	4292159
2019-08-01	34.26	34.37	34.09	34.11	5078388
2019-08-02	34.11	34.12	33.96	34.02	3039826
2019-08-05	33.83	33.84	33.56	33.70	2785681
2019-08-06	33.91	33.92	33.76	33.85	1891053
2019-08-07	33.81	33.89	33.78	33.86	1776708
2019-08-08	34.02	34.17	34.00	34.16	1584407
2019-08-09	34.14	34.17	34.04	34.09	1012337
2019-08-12	33.66	33.73	33.48	33.71	2459100
2019-08-13	33.44	33.83	33.36	33.74	2413938
2019-08-14	33.57	33.57	33.14	33.16	2572717
2019-08-15	33.39	33.43	33.21	33.38	3720669
2019-08-16	33.46	33.61	33.36	33.53	2666555
2019-08-19	33.46	33.46	33.18	33.21	3148171
2019-08-20	33.26	33.41	33.22	33.37	663389
2019-08-21	33.47	33.47	33.31	33.37	2446706
2019-08-22	33.29	33.29	33.14	33.16	1142802
2019-08-23	33.21	33.40	33.09	33.14	2874187
2019-08-26	33.25	33.25	32.98	33.06	2244485
2019-08-27	33.13	33.19	32.97	32.98	4010407
2019-08-28	32.96	32.98	32.83	32.83	1039608
2019-08-29	32.86	32.94	32.81	32.91	3620911
2019-08-30	32.98	33.02	32.92	32.97	1529259
2019-09-03	32.79	32.84	32.70	32.74	2256803
2019-09-04	33.05	33.19	33.03	33.19	2750658
2019-09-05	33.26	33.30	33.14	33.21	1800193
2019-09-06	33.37	33.41	33.29	33.29	808099
2019-09-09	33.38	33.43	33.23	33.26	1206586
2019-09-10	33.24	33.24	33.05	33.16	3809982
2019-09-11	33.12	33.19	33.11	33.18	2596211
2019-09-12	33.45	33.59	33.36	33.46	4737673
2019-09-13	33.51	33.51	33.30	33.31	1420116
2019-09-16	33.30	33.30	33.06	33.20	3003410
2019-09-17	33.10	33.30	33.07	33.30	736122
2019-09-18	33.31	33.40	33.05	33.16	1527536
2019-09-19	33.31	33.41	33.25	33.28	894318
2019-09-20	33.34	33.43	33.24	33.42	1600333
2019-09-23	33.33	33.42	33.33	33.37	936078
2019-09-24	33.44	33.44	33.31	33.34	1230634
2019-09-25	33.19	33.20	32.87	32.99	8901327
2019-09-26	33.03	33.21	33.00	33.07	1065005
2019-09-27	33.05	33.15	32.93	33.03	1375622
2019-09-30	33.08	33.10	32.99	32.82	1244068
2019-10-01	32.73	32.81	32.65	32.78	1559218
2019-10-02	32.87	32.99	32.85	32.93	834654
2019-10-03	33.00	33.36	33.00	33.27	1750448
2019-10-04	33.43	33.58	33.41	33.48	2606013
2019-10-07	33.40	33.47	33.19	33.20	862773
2019-10-08	33.24	33.30	33.12	33.15	1721603
2019-10-09	33.32	33.42	33.30	33.40	937874
2019-10-10	33.46	33.55	33.39	33.53	1643641
2019-10-11	33.63	33.72	33.58	33.69	1533708
2019-10-14	33.66	33.72	33.62	33.62	701085
2019-10-15	33.58	33.60	33.46	33.52	1022396
2019-10-16	33.47	33.61	33.43	33.55	1875844
2019-10-17	33.69	33.69	33.59	33.61	1994455
2019-10-18	33.66	33.84	33.66	33.81	2912809
2019-10-21	33.83	33.83	33.74	33.77	561467
2019-10-22	33.89	33.89	33.77	33.84	1378031
2019-10-23	33.90	33.98	33.82	33.98	585804
2019-10-24	34.08	34.08	33.86	33.86	1508452
2019-10-25	34.05	34.11	33.97	34.09	7003915
2019-10-28	34.19	34.19	34.10	34.11	862876
2019-10-29	34.04	34.10	34.02	34.05	612237
2019-10-30	33.89	33.93	33.66	33.87	1788196
2019-10-31	33.91	33.95	33.75	33.76	3390461
2019-11-01	33.79	33.86	33.75	33.86	778760
2019-11-04	33.88	33.95	33.86	33.90	1233954
2019-11-05	33.89	33.89	33.74	33.79	1127662
2019-11-06	33.79	33.79	33.64	33.72	2430266
2019-11-07	33.75	33.76	33.65	33.65	952110
2019-11-08	33.57	33.61	33.53	33.60	922744
2019-11-11	33.53	33.53	33.42	33.46	1237150
2019-11-12	33.43	33.43	33.24	33.27	990617
2019-11-13	33.13	33.13	33.05	33.12	1806221
2019-11-14	33.14	33.24	33.10	33.16	4363218
2019-11-15	33.27	33.37	33.25	33.36	3714535
2019-11-18	33.31	33.41	33.29	33.33	2205071
2019-11-19	33.38	33.38	33.23	33.31	1830623
2019-11-20	33.24	33.26	33.15	33.21	2470858
2019-11-21	33.26	33.27	33.15	33.23	2753386
2019-11-22	33.30	33.30	33.14	33.14	2759345
2019-11-25	33.11	33.14	32.99	33.01	1765018
2019-11-26	33.03	33.03	32.90	33.02	4001166
2019-11-27	33.00	33.01	32.90	32.92	1254003
2019-11-29	33.03	33.08	32.94	32.95	1080657
2019-12-02	32.82	32.90	32.76	32.83	4942732
2019-12-03	32.89	32.94	32.85	32.92	3943664
2019-12-04	33.00	33.03	32.93	32.96	2938395
2019-12-05	33.09	33.10	32.98	33.07	2246426
2019-12-06	33.10	33.16	33.06	33.15	2329013
2019-12-09	33.23	33.25	33.13	33.23	4406262
2019-12-10	33.22	33.23	33.15	33.22	1591398
2019-12-11	33.30	33.47	33.23	33.47	6921340
2019-12-12	33.48	33.49	33.40	33.45	4390957
2019-12-13	33.52	33.62	33.48	33.53	2068761
2019-12-16	33.58	33.70	33.56	33.67	2837729
2019-12-17	33.72	33.74	33.67	33.73	5124434
2019-12-18	33.76	33.77	33.67	33.68	2506034
2019-12-19	33.68	33.77	33.68	33.73	1387058
2019-12-20	33.75	33.76	33.68	33.72	1104661
2019-12-23	33.74	33.82	33.71	33.76	1752405
2019-12-24	33.81	33.86	33.79	33.83	385481
2019-12-26	33.87	33.94	33.86	33.92	1060506
2019-12-27	33.97	34.07	33.95	34.04	1139838
2019-12-30	33.88	33.96	33.88	33.89	694453
2019-12-31	33.93	34.02	33.92	34.01	884835
2020-01-02	34.03	34.07	33.98	34.07	1064343
2020-01-03	33.89	33.97	33.85	33.87	1088393
2020-01-06	33.92	33.94	33.87	33.89	3336346
2020-01-07	33.82	33.84	33.75	33.81	2562008
2020-01-08	33.92	34.03	33.88	33.97	3347607
2020-01-09	34.00	34.01	33.92	33.96	3145436
2020-01-10	34.02	34.08	33.96	34.00	4217828
2020-01-13	33.92	33.94	33.85	33.92	4186621
2020-01-14	33.94	33.99	33.92	33.94	5444503
2020-01-15	34.01	34.02	33.89	33.92	2927469
2020-01-16	33.97	33.97	33.82	33.88	3231484
2020-01-17	33.90	33.93	33.82	33.89	2829946
2020-01-21	33.88	33.91	33.81	33.85	2087149
2020-01-22	33.96	34.01	33.91	34.01	2411856
2020-01-23	33.99	33.99	33.88	33.96	1127844
2020-01-24	34.04	34.04	33.92	33.97	3467607
2020-01-27	33.67	33.75	33.65	33.68	1448827
2020-01-28	33.69	33.84	33.67	33.84	3743557
2020-01-29	33.80	33.88	33.73	33.81	2394417
2020-01-30	33.72	33.73	33.60	33.65	2276049
2020-01-31	33.60	33.62	33.53	33.58	1928133
2020-02-03	33.49	33.54	33.44	33.45	3975491
2020-02-04	33.70	33.70	33.61	33.66	1773012
2020-02-05	33.78	33.78	33.68	33.72	1608675
2020-02-06	33.77	33.77	33.53	33.57	4355807
2020-02-07	33.46	33.46	33.32	33.35	1861237
2020-02-10	33.37	33.40	33.31	33.36	1096617
2020-02-11	33.55	33.58	33.48	33.53	775838
2020-02-12	33.59	33.59	33.52	33.54	991959
2020-02-13	33.56	33.56	33.49	33.51	1544644
2020-02-14	33.61	33.65	33.60	33.65	901229
2020-02-18	33.50	33.57	33.48	33.54	1534368
2020-02-19	33.55	33.58	33.51	33.57	1504386
2020-02-20	33.37	33.39	33.25	33.29	2921747
2020-02-21	33.22	33.37	33.18	33.31	2698738
2020-02-24	32.96	33.06	32.95	33.05	3465751
2020-02-25	33.11	33.15	33.00	33.02	4350578
2020-02-26	33.01	33.12	32.96	32.98	2324286
2020-02-27	32.82	32.87	32.70	32.71	2796278
2020-02-28	32.34	32.46	32.22	32.41	5763017
2020-03-02	32.24	32.54	32.24	32.50	3440898
2020-03-03	32.68	33.05	32.58	32.97	7335401
2020-03-04	33.12	33.14	32.98	33.02	2429185
2020-03-05	32.88	32.88	32.62	32.70	1558725
2020-03-06	32.52	32.54	32.39	32.54	3296176
2020-03-09	31.72	31.87	30.83	30.89	2825486
2020-03-10	31.50	31.63	31.26	31.60	3400087
2020-03-11	31.29	31.59	30.75	30.85	5422350
2020-03-12	30.18	30.20	28.66	29.02	3918627
2020-03-13	29.52	29.94	28.80	29.62	5401733
2020-03-16	28.62	28.95	27.65	28.91	3201483
2020-03-17	28.65	28.93	28.07	28.67	2814034
2020-03-18	27.93	27.99	26.66	27.04	3480186
2020-03-19	26.80	26.92	26.51	26.65	6369579
2020-03-20	26.68	27.19	26.02	26.88	5448327
2020-03-23	26.60	27.32	26.33	27.12	2411949
2020-03-24	27.61	27.78	27.16	27.69	4175142
2020-03-25	27.66	28.51	27.66	28.36	2175230
2020-03-26	28.40	29.04	28.40	28.97	2814371
2020-03-27	28.45	28.70	28.21	28.47	2672857
2020-03-30	28.31	28.44	28.09	28.20	2579687
2020-03-31	28.29	28.60	28.29	28.33	3704944
2020-04-01	27.84	28.11	27.64	27.67	2608923
2020-04-02	27.42	27.91	27.42	27.55	2628704
2020-04-03	27.63	27.70	27.23	27.27	1489950
2020-04-06	27.40	27.71	27.37	27.65	2534442
2020-04-07	28.05	28.23	28.03	28.19	1769945
2020-04-08	28.05	28.44	28.05	28.44	2711768
2020-04-09	28.61	28.96	28.53	28.86	3959943
2020-04-13	28.66	28.74	28.48	28.74	2560304
2020-04-14	28.70	28.99	28.69	28.95	3279701
2020-04-15	28.56	28.85	28.56	28.77	2336831
2020-04-16	28.64	28.83	28.52	28.56	676274
2020-04-17	28.74	28.89	28.63	28.84	4192230
2020-04-20	28.78	28.93	28.73	28.76	709931
2020-04-21	28.60	28.74	28.48	28.65	1088861
2020-04-22	28.83	28.83	28.46	28.49	1282345
2020-04-23	28.57	28.65	28.35	28.31	2007600
2020-04-24	28.34	28.38	27.99	28.08	1627535
2020-04-27	28.20	28.29	28.06	28.27	2795693
2020-04-28	28.55	28.68	28.39	28.63	1711144
2020-04-29	28.64	29.17	28.64	29.14	1239539
2020-04-30	29.08	29.13	28.85	28.89	2589492
2020-05-01	28.67	28.74	28.47	28.59	2146941
2020-05-04	28.55	28.69	28.54	28.68	1318907
2020-05-05	28.85	29.00	28.78	28.90	1054303
2020-05-06	28.84	28.84	28.56	28.63	3153601
2020-05-07	28.70	28.84	28.67	28.71	863794
2020-05-08	28.93	29.06	28.89	28.94	2078073
2020-05-11	28.91	28.99	28.82	28.83	853093
2020-05-12	29.08	29.19	28.96	28.98	1071764
2020-05-13	29.04	29.17	28.84	28.93	1634757
2020-05-14	28.78	29.17	28.78	29.08	2421535
2020-05-15	29.13	29.19	28.94	28.98	1088121
2020-05-18	29.20	29.66	29.20	29.55	2249058
2020-05-19	29.67	29.79	29.64	29.64	715462
2020-05-20	29.86	30.16	29.84	30.11	2138037
2020-05-21	30.25	30.42	30.24	30.35	1468382
2020-05-22	30.27	30.27	30.11	30.17	1379584
2020-05-26	30.64	30.88	30.62	30.82	2730319
2020-05-27	30.67	30.77	30.58	30.62	1371295
2020-05-28	30.77	30.77	30.53	30.54	1342165
2020-05-29	30.73	30.95	30.64	30.70	2112666
2020-06-01	30.84	31.08	30.84	31.00	2942173
2020-06-02	31.10	31.42	31.10	31.41	1891794
2020-06-03	31.50	31.78	31.50	31.66	2658600
2020-06-04	31.44	31.65	31.41	31.54	1520536
2020-06-05	31.66	31.78	31.60	31.66	824506
2020-06-08	31.68	31.75	31.56	31.64	5569823
2020-06-09	31.51	31.59	31.41	31.45	685237
2020-06-10	31.50	31.80	31.36	31.64	1128377
2020-06-11	31.17	31.24	30.63	30.92	3073565
2020-06-12	31.13	31.24	30.91	31.20	3233994
2020-06-15	30.90	31.29	30.81	31.28	2875340
2020-06-16	31.28	31.34	30.85	31.06	2979327
2020-06-17	31.00	31.07	30.81	30.86	1783633
2020-06-18	30.86	30.86	30.62	30.64	1869225
2020-06-19	30.90	31.00	30.76	31.00	2342819
2020-06-22	31.02	31.12	30.92	31.01	3306933
2020-06-23	31.13	31.28	31.13	31.17	862132
2020-06-24	31.09	31.09	30.86	30.89	3645715
2020-06-25	30.88	31.06	30.83	31.05	1460917
2020-06-26	30.82	30.89	30.70	30.75	2990611
2020-06-29	30.85	30.90	30.72	30.77	1219285
2020-06-30	30.75	30.77	30.64	30.59	1270694
2020-07-01	30.67	30.82	30.67	30.76	1438745
2020-07-02	30.94	31.00	30.83	30.90	563800
2020-07-06	30.90	30.97	30.81	30.90	1377681
2020-07-07	30.81	30.98	30.72	30.78	9691331
2020-07-08	30.85	31.05	30.82	31.04	2680244
2020-07-09	31.15	31.20	30.99	31.06	1421544
2020-07-10	31.08	31.18	31.08	31.16	837817
2020-07-13	31.15	31.19	30.99	31.03	773779
2020-07-14	31.00	31.19	30.96	31.19	563200
2020-07-15	31.33	31.35	31.21	31.24	714173
2020-07-16	31.15	31.25	30.99	31.08	5677186
2020-07-17	31.14	31.14	31.09	31.11	518897
2020-07-20	31.07	31.26	31.06	31.25	843278
2020-07-21	31.47	31.59	31.42	31.55	3824505
2020-07-22	31.71	31.76	31.63	31.69	2816826
2020-07-23	31.59	31.73	31.56	31.59	1536490
2020-07-24	31.61	31.65	31.53	31.61	2038175
2020-07-27	31.75	31.92	31.74	31.89	1422040
2020-07-28	31.79	31.85	31.72	31.79	1255174
2020-07-29	31.87	31.88	31.77	31.85	1013430
2020-07-30	31.78	31.80	31.66	31.79	1064737
2020-07-31	31.80	31.80	31.58	31.43	1458750
2020-08-03	31.37	31.39	31.29	31.38	927207
2020-08-04	31.26	31.45	31.22	31.45	3350035
2020-08-05	31.52	31.64	31.45	31.47	4659243
2020-08-06	31.36	31.43	31.32	31.38	1568786
2020-08-07	31.25	31.25	31.10	31.15	1798835
2020-08-10	31.24	31.27	31.05	31.06	1623368
2020-08-11	31.18	31.22	31.09	31.11	1728818
2020-08-12	31.16	31.21	31.10	31.17	1388624
2020-08-13	31.21	31.26	31.16	31.21	1161062
2020-08-14	31.29	31.29	31.20	31.27	814487
2020-08-17	31.15	31.21	31.07	31.15	1639337
2020-08-18	31.35	31.37	31.23	31.36	990384
2020-08-19	31.42	31.45	31.17	31.24	1297882
2020-08-20	31.08	31.31	31.06	31.31	2706469
2020-08-21	31.16	31.18	31.09	31.12	1150188
2020-08-24	31.24	31.26	31.16	31.19	726066
2020-08-25	31.20	31.27	31.12	31.26	429992
2020-08-26	31.19	31.22	31.12	31.19	2538758
2020-08-27	31.25	31.26	31.04	31.14	1260065
2020-08-28	31.43	31.63	31.40	31.62	2398718
2020-08-31	31.54	31.54	31.47	31.38	2263100
2020-09-01	31.58	31.65	31.56	31.60	1373809
2020-09-02	31.48	31.48	31.30	31.42	1724040
2020-09-03	31.48	31.51	31.32	31.44	2135196
2020-09-04	31.45	31.48	31.32	31.41	1662844
2020-09-08	31.20	31.30	31.09	31.18	2665475
2020-09-09	31.45	31.50	31.39	31.44	556527
2020-09-10	31.52	31.56	31.28	31.31	2153732
2020-09-11	31.49	31.49	31.32	31.43	1037031
2020-09-14	31.50	31.57	31.44	31.57	711074
2020-09-15	31.66	31.72	31.62	31.67	1534751
2020-09-16	31.70	31.83	31.64	31.69	1512539
2020-09-17	31.65	31.73	31.58	31.70	2418557
2020-09-18	31.74	31.74	31.53	31.54	1831260
2020-09-21	31.22	31.22	31.00	31.14	2325858
2020-09-22	31.23	31.26	30.96	31.01	3106502
2020-09-23	30.77	30.84	30.49	30.53	2589569
2020-09-24	30.56	30.81	30.44	30.73	3362809
2020-09-25	30.64	30.68	30.45	30.57	2750266
2020-09-28	30.64	30.67	30.39	30.55	2603895
2020-09-29	30.61	30.71	30.53	30.63	1343192
2020-09-30	30.70	30.90	30.67	30.73	2023129
2020-10-01	30.80	30.90	30.76	30.85	1486722
2020-10-02	30.73	30.85	30.69	30.73	2697243
2020-10-05	30.83	30.94	30.83	30.87	1532836
2020-10-06	31.02	31.04	30.75	30.83	923844
2020-10-07	30.96	30.96	30.81	30.86	678904
2020-10-08	30.88	31.00	30.88	30.99	751849
2020-10-09	31.11	31.23	31.11	31.21	428588
2020-10-12	31.15	31.17	31.10	31.17	771121
2020-10-13	31.04	31.04	30.94	30.96	2612708
2020-10-14	31.04	31.08	30.96	30.99	2342919
2020-10-15	30.86	30.88	30.82	30.82	1964910
2020-10-16	30.95	30.98	30.85	30.86	2929146
2020-10-19	30.97	31.01	30.90	30.91	2269970
2020-10-20	31.02	31.14	30.96	31.01	1880797
2020-10-21	31.15	31.28	31.12	31.19	1487361
2020-10-22	31.16	31.18	31.09	31.12	909123
2020-10-23	31.19	31.22	31.11	31.21	496700
2020-10-26	31.10	31.13	30.99	31.10	1161379
2020-10-27	31.16	31.16	31.05	31.09	1676753
2020-10-28	30.81	30.82	30.67	30.67	2059538
2020-10-29	30.71	30.74	30.62	30.71	1635855
2020-10-30	30.75	30.79	30.64	30.61	1487919
2020-11-02	30.62	30.65	30.51	30.59	964096
2020-11-03	30.91	30.91	30.76	30.80	3845445
2020-11-04	30.93	31.22	30.86	31.20	2176700
2020-11-05	31.42	31.56	31.37	31.56	1846585
2020-11-06	31.59	31.88	31.53	31.85	2854930
2020-11-09	32.37	32.40	31.99	32.07	5835401
2020-11-10	31.98	32.15	31.97	31.97	2335202
2020-11-11	32.01	32.06	31.99	32.06	1496088
2020-11-12	32.05	32.14	31.94	31.96	1947213
2020-11-13	32.01	32.08	31.94	32.07	861662
2020-11-16	32.20	32.21	32.10	32.17	2688237
2020-11-17	32.17	32.30	32.15	32.26	2399798
2020-11-18	32.31	32.40	32.26	32.27	2534235
2020-11-19	32.24	32.39	32.19	32.39	795929
2020-11-20	32.37	32.39	32.32	32.35	1632318
2020-11-23	32.31	32.31	32.05	32.15	2124466
2020-11-24	32.23	32.36	32.18	32.35	2070807
2020-11-25	32.38	32.51	32.35	32.49	1490882
2020-11-27	32.39	32.50	32.39	32.48	1255587
2020-11-30	32.47	32.48	32.29	32.23	1799605
2020-12-01	32.40	32.58	32.37	32.56	5010551
2020-12-02	32.52	32.60	32.45	32.49	9946810
2020-12-03	32.69	32.79	32.67	32.74	1088705
2020-12-04	32.76	32.86	32.75	32.83	1691379
2020-12-07	32.83	32.90	32.80	32.82	3740109
2020-12-08	32.97	32.99	32.89	32.92	1176907
2020-12-09	32.99	33.01	32.73	32.83	3351353
2020-12-10	32.83	33.10	32.83	33.08	2669329
2020-12-11	33.01	33.05	32.97	33.02	2296108
2020-12-14	33.12	33.14	32.96	32.99	2723744
2020-12-15	33.06	33.20	33.01	33.19	1290099
2020-12-16	33.19	33.28	33.10	33.26	3166034
2020-12-17	33.48	33.52	33.42	33.49	2365321
2020-12-18	33.44	33.47	33.36	33.42	1743753
2020-12-21	33.05	33.22	33.00	33.16	6001109
2020-12-22	33.11	33.13	32.96	32.99	2043296
2020-12-23	33.10	33.14	33.03	33.08	2193061
2020-12-24	33.23	33.25	33.20	33.22	686176
2020-12-28	33.19	33.24	33.17	33.10	982841
2020-12-29	33.17	33.19	33.10	33.14	1178489
2020-12-30	33.21	33.32	33.19	33.27	1160157
2020-12-31	33.33	33.33	33.21	33.27	767392
2021-01-04	33.42	33.48	33.25	33.27	1930139
2021-01-05	33.22	33.39	33.17	33.36	1330258
2021-01-06	33.26	33.37	33.21	33.27	3063088
2021-01-07	33.06	33.08	32.81	32.85	3106523
2021-01-08	32.98	33.04	32.77	32.90	1509894
2021-01-11	32.55	32.62	32.51	32.55	1834666
2021-01-12	32.65	32.93	32.59	32.91	1488224
2021-01-13	32.85	32.89	32.79	32.84	1400361
2021-01-14	32.89	33.09	32.84	33.02	2072740
2021-01-15	32.85	32.90	32.74	32.81	943815
2021-01-19	33.00	33.00	32.87	32.89	1946872
2021-01-20	32.96	33.07	32.95	33.06	2155012
2021-01-21	33.09	33.10	32.91	33.00	1825518
2021-01-22	32.83	32.83	32.68	32.77	1896701
2021-01-25	32.77	32.77	32.56	32.65	1893004
2021-01-26	32.82	32.85	32.74	32.83	1359778
2021-01-27	32.68	32.68	32.51	32.56	2371397
2021-01-28	32.66	32.73	32.62	32.67	3121952
2021-01-29	32.79	32.79	32.64	32.52	1473893
2021-02-01	32.68	32.68	32.59	32.62	1661963
2021-02-02	32.77	32.79	32.69	32.74	2012391
2021-02-03	32.84	32.84	32.72	32.79	1382032
2021-02-04	32.72	32.72	32.56	32.59	4001717
2021-02-05	32.78	32.82	32.73	32.77	1521500
2021-02-08	32.74	32.82	32.73	32.80	1758793
2021-02-09	32.82	32.92	32.79	32.91	2263785
2021-02-10	32.97	33.00	32.93	32.99	2721243
2021-02-11	33.05	33.09	32.97	33.01	2480054
2021-02-12	32.88	32.99	32.85	32.93	2473994
2021-02-16	32.77	32.83	32.68	32.71	2573406
2021-02-17	32.57	32.71	32.55	32.68	2720858
2021-02-18	32.65	32.65	32.54	32.59	2755466
2021-02-19	32.56	32.59	32.44	32.45	3538540
2021-02-22	32.14	32.29	32.12	32.15	3460157
2021-02-23	32.32	32.44	32.24	32.41	1828723
2021-02-24	32.33	32.52	32.28	32.50	2315664
2021-02-25	32.21	32.25	31.71	31.75	2715657
2021-02-26	31.84	31.84	31.58	31.60	2622447
2021-03-01	31.75	31.91	31.74	31.77	3734116
2021-03-02	31.72	31.78	31.60	31.69	2904795
2021-03-03	31.57	31.57	31.41	31.51	2963193
2021-03-04	31.57	31.65	31.25	31.25	4219231
2021-03-05	31.21	31.21	30.97	31.12	3296155
2021-03-08	30.85	30.90	30.64	30.65	3138615
2021-03-09	30.88	31.03	30.88	30.99	2761037
2021-03-10	31.11	31.23	31.04	31.21	1449636
2021-03-11	31.40	31.58	31.36	31.56	1694920
2021-03-12	31.27	31.30	31.21	31.30	2157697
2021-03-15	31.27	31.30	31.20	31.29	818795
2021-03-16	31.36	31.40	31.26	31.30	726509
2021-03-17	31.12	31.51	31.05	31.43	2455359
2021-03-18	31.16	31.24	31.11	31.14	2136918
2021-03-19	31.23	31.35	31.19	31.30	1878185
2021-03-22	31.07	31.14	31.01	31.09	736414
2021-03-23	30.92	30.98	30.78	30.81	1627771
2021-03-24	30.85	30.85	30.58	30.62	2234653
2021-03-25	30.63	30.64	30.55	30.59	4790576
2021-03-26	30.63	30.68	30.56	30.65	1249555
2021-03-29	30.51	30.56	30.44	30.46	1315282
2021-03-30	30.41	30.44	30.35	30.43	824733
2021-03-31	30.54	30.73	30.54	30.54	4158565
2021-04-01	30.69	30.74	30.61	30.66	1439218
2021-04-05	30.72	30.77	30.69	30.72	1903889
2021-04-06	30.82	30.96	30.80	30.93	1373659
2021-04-07	31.00	31.03	30.92	30.95	1502218
2021-04-08	31.11	31.22	31.10	31.22	1795610
2021-04-09	31.01	31.06	30.99	31.00	1390112
2021-04-12	31.03	31.05	30.92	30.96	1243947
2021-04-13	30.93	31.11	30.93	31.09	1468682
2021-04-14	31.12	31.22	31.12	31.20	2905828
2021-04-15	31.33	31.45	31.30	31.44	1495112
2021-04-16	31.37	31.40	31.32	31.36	2245292
2021-04-19	31.40	31.45	31.36	31.42	1061787
2021-04-20	31.40	31.45	31.33	31.38	2605686
2021-04-21	31.32	31.39	31.30	31.39	696581
2021-04-22	31.41	31.41	31.28	31.33	1650757
2021-04-23	31.40	31.42	31.33	31.28	1746461
2021-04-26	31.30	31.33	31.25	31.25	1340403
2021-04-27	31.20	31.24	31.15	31.17	1541138
2021-04-28	31.22	31.39	31.19	31.38	2713715
2021-04-29	31.32	31.36	31.21	31.35	641845
2021-04-30	31.28	31.30	31.10	31.11	1515674
2021-05-03	31.14	31.25	31.12	31.21	976668
2021-05-04	31.07	31.11	31.00	31.02	1841274
2021-05-05	31.11	31.16	31.06	31.12	1689296
2021-05-06	31.25	31.51	31.23	31.50	4953565
2021-05-07	31.60	31.86	31.60	31.79	4361994
2021-05-10	31.80	31.81	31.71	31.72	1008617
2021-05-11	31.64	31.78	31.62	31.74	608421
2021-05-12	31.52	31.58	31.34	31.36	2004988
2021-05-13	31.40	31.56	31.40	31.53	1009263
2021-05-14	31.72	31.75	31.64	31.64	1522196
2021-05-17	31.58	31.65	31.57	31.63	441624
2021-05-18	31.72	31.76	31.67	31.72	1140415
2021-05-19	31.60	31.67	31.47	31.52	1015279
2021-05-20	31.62	31.71	31.59	31.71	841636
2021-05-21	31.72	31.73	31.55	31.60	529196
2021-05-24	31.65	31.69	31.64	31.68	537299
2021-05-25	31.75	31.75	31.66	31.72	428063
2021-05-26	31.73	31.79	31.71	31.72	1547299
2021-05-27	31.71	31.77	31.66	31.75	919549
2021-05-28	31.74	31.90	31.74	31.87	1205510
2021-06-01	31.87	31.89	31.84	31.88	1261266
2021-06-02	31.83	32.00	31.81	32.00	1510630
2021-06-03	31.89	31.90	31.75	31.79	2425842
2021-06-04	31.97	32.13	31.97	32.13	1399787
2021-06-07	32.09	32.11	32.04	32.06	1344337
2021-06-08	32.09	32.09	32.04	32.07	904610
2021-06-09	32.21	32.21	32.05	32.08	1688776
2021-06-10	32.10	32.19	32.08	32.17	1479514
2021-06-11	32.14	32.14	31.94	31.98	823264
2021-06-14	31.98	31.98	31.89	31.93	804390
2021-06-15	31.87	31.88	31.73	31.88	1609009
2021-06-16	31.89	31.98	31.46	31.46	2256011
2021-06-17	31.51	31.51	31.34	31.40	3025019
2021-06-18	31.39	31.39	31.16	31.16	3681033
2021-06-21	31.19	31.29	31.14	31.28	845638
2021-06-22	31.21	31.37	31.16	31.36	1081313
2021-06-23	31.42	31.47	31.35	31.38	1781024
2021-06-24	31.49	31.56	31.45	31.52	791059
2021-06-25	31.59	31.60	31.46	31.50	750701
2021-06-28	31.46	31.61	31.46	31.60	2859423
2021-06-29	31.44	31.53	31.43	31.47	6750369
2021-06-30	31.38	31.45	31.33	31.26	3671064
2021-07-01	31.32	31.32	31.10	31.12	2237599
2021-07-02	31.20	31.31	31.15	31.29	3103217
2021-07-06	31.13	31.16	30.99	31.01	4590993
2021-07-07	31.05	31.05	30.88	30.97	3535206
2021-07-08	30.89	30.96	30.85	30.92	3993723
2021-07-09	31.02	31.09	31.01	31.09	5322832
2021-07-12	30.97	31.05	30.96	31.03	2329142
2021-07-13	30.94	30.99	30.82	30.83	1239782
2021-07-14	31.05	31.12	31.00	31.12	2089165
2021-07-15	31.06	31.11	31.00	31.03	1620851
2021-07-16	31.08	31.15	31.05	31.07	1755029
2021-07-19	30.97	31.00	30.80	30.84	4088977
2021-07-20	30.82	30.93	30.80	30.90	1963980
2021-07-21	30.85	30.98	30.82	30.94	4085436
2021-07-22	31.00	31.00	30.88	30.97	1074045
2021-07-23	30.95	30.97	30.87	30.91	1286462
2021-07-26	30.85	30.95	30.84	30.92	1809826
2021-07-27	30.95	30.96	30.89	30.94	871206
2021-07-28	30.93	31.09	30.81	31.08	3536088
2021-07-29	31.17	31.28	31.17	31.26	1376643
2021-07-30	31.27	31.29	31.10	30.98	1292071
2021-08-02	31.15	31.17	31.02	31.04	1792950
2021-08-03	31.03	31.11	30.97	31.10	1552555
2021-08-04	31.15	31.19	30.98	31.01	1589831
2021-08-05	31.05	31.09	30.91	30.94	1640384
2021-08-06	30.84	30.86	30.69	30.69	2135578
2021-08-09	30.68	30.69	30.53	30.57	2370758
2021-08-10	30.59	30.61	30.54	30.57	934024
2021-08-11	30.68	30.75	30.64	30.71	2540635
2021-08-12	30.69	30.74	30.66	30.70	1079218
2021-08-13	30.74	30.84	30.71	30.82	736995
2021-08-16	30.76	30.80	30.74	30.75	480041
2021-08-17	30.65	30.71	30.57	30.62	1247400
2021-08-18	30.63	30.68	30.56	30.57	639457
2021-08-19	30.39	30.43	30.35	30.38	1840148
2021-08-20	30.34	30.41	30.32	30.40	1169751
2021-08-23	30.51	30.53	30.44	30.51	524388
2021-08-24	30.62	30.72	30.59	30.66	2631627
2021-08-25	30.66	30.73	30.62	30.72	5486509
2021-08-26	30.67	30.74	30.66	30.67	2063151
2021-08-27	30.69	30.95	30.69	30.94	2551741
2021-08-30	30.98	31.05	30.95	31.01	1987913
2021-08-31	31.15	31.23	31.13	31.04	4254365
2021-09-01	31.11	31.17	31.08	31.09	3445276
2021-09-02	31.12	31.13	31.05	31.08	1983625
2021-09-03	31.11	31.14	31.08	31.09	594596
2021-09-07	30.95	31.00	30.90	30.97	2349615
2021-09-08	30.88	30.92	30.81	30.84	1620502
2021-09-09	30.90	30.93	30.83	30.92	1576628
2021-09-10	30.98	30.99	30.85	30.88	1663763
2021-09-13	30.91	30.95	30.88	30.93	1988453
2021-09-14	30.96	30.99	30.88	30.89	1133189
2021-09-15	30.90	30.92	30.85	30.92	3109888
2021-09-16	30.73	30.77	30.69	30.69	2602384
2021-09-17	30.62	30.64	30.51	30.54	1695763
2021-09-20	30.40	30.43	30.31	30.38	2633836
2021-09-21	30.44	30.49	30.39	30.48	2853501
2021-09-22	30.49	30.62	30.43	30.46	3226704
2021-09-23	30.47	30.64	30.44	30.45	1311204
2021-09-24	30.28	30.32	30.22	30.29	4192792
2021-09-27	30.19	30.28	30.19	30.25	1823538
2021-09-28	30.10	30.10	29.98	30.01	3432745
2021-09-29	29.99	30.02	29.89	29.91	1769760
2021-09-30	29.98	30.06	29.95	29.85	2237187
2021-10-01	30.01	30.07	29.96	30.05	2234284
2021-10-04	29.94	29.95	29.80	29.87	4144093
2021-10-05	29.81	29.83	29.76	29.80	1928942
2021-10-06	29.67	29.79	29.66	29.78	2334648
2021-10-07	29.77	29.86	29.77	29.81	3493296
2021-10-08	29.82	29.82	29.69	29.74	1302528
2021-10-11	29.67	29.71	29.57	29.57	857856
2021-10-12	29.66	29.74	29.62	29.70	4364981
2021-10-13	29.76	29.91	29.76	29.89	3516447
2021-10-14	29.94	29.96	29.88	29.92	2404219
2021-10-15	29.90	29.99	29.88	29.98	2042420
2021-10-18	29.77	29.87	29.76	29.83	1492264
2021-10-19	29.91	29.96	29.87	29.89	2089309
2021-10-20	29.91	29.99	29.90	29.96	2288043
2021-10-21	29.77	29.79	29.61	29.64	3316116
2021-10-22	29.63	29.67	29.50	29.66	3690540
2021-10-25	29.66	29.75	29.66	29.72	1329918
2021-10-26	29.76	29.76	29.66	29.69	943839
2021-10-27	29.70	29.73	29.64	29.66	1416587
2021-10-28	29.59	29.67	29.55	29.55	2764406
2021-10-29	29.48	29.50	29.40	29.31	1519821
2021-11-01	29.26	29.28	29.19	29.21	1237873
2021-11-02	29.23	29.26	29.20	29.23	1988771
2021-11-03	29.19	29.35	29.10	29.33	2110156
2021-11-04	29.25	29.32	29.24	29.28	1219281
2021-11-05	29.40	29.54	29.38	29.50	2432588
2021-11-08	29.54	29.60	29.53	29.57	1137027
2021-11-09	29.65	29.69	29.59	29.68	2150469
2021-11-10	29.64	29.66	29.39	29.39	1750325
2021-11-11	29.53	29.58	29.43	29.44	1471167
2021-11-12	29.43	29.49	29.37	29.37	1068019
2021-11-15	29.38	29.39	29.32	29.34	855241
2021-11-16	29.20	29.24	29.12	29.14	1049663
2021-11-17	29.10	29.16	29.08	29.15	1747946
2021-11-18	28.96	29.05	28.96	29.03	1419147
2021-11-19	29.03	29.03	28.87	28.88	1863041
2021-11-22	28.74	28.81	28.63	28.63	892978
2021-11-23	28.52	28.53	28.39	28.52	3203089
2021-11-24	28.42	28.45	28.36	28.44	1541716
2021-11-26	28.34	28.36	28.22	28.27	837966
2021-11-29	28.31	28.34	28.27	28.32	1744103
2021-11-30	28.50	28.62	28.35	28.38	3152431
2021-12-01	28.51	28.54	28.33	28.33	2753732
2021-12-02	28.41	28.45	28.30	28.37	1482922
2021-12-03	28.40	28.43	28.29	28.35	2918573
2021-12-06	28.38	28.41	28.32	28.33	941086
2021-12-07	28.40	28.53	28.40	28.52	910066
2021-12-08	28.58	28.73	28.58	28.72	2394586
2021-12-09	28.63	28.66	28.56	28.59	1772531
2021-12-10	28.60	28.70	28.60	28.68	1244223
2021-12-13	28.63	28.64	28.54	28.55	1295204
2021-12-14	28.51	28.52	28.38	28.38	805753
2021-12-15	28.30	28.44	28.19	28.42	1057124
2021-12-16	28.41	28.47	28.39	28.45	1045514
2021-12-17	28.39	28.44	28.33	28.34	1082303
2021-12-20	28.30	28.45	28.23	28.42	1715391
2021-12-21	28.59	28.59	28.43	28.55	2449192
2021-12-22	28.59	28.77	28.58	28.77	2224199
2021-12-23	28.78	28.95	28.77	28.89	1553457
2021-12-27	28.89	28.93	28.88	28.89	766914
2021-12-28	28.76	28.80	28.73	28.63	1450486
2021-12-29	28.51	28.55	28.47	28.50	1508611
2021-12-30	28.51	28.59	28.51	28.59	933762
2021-12-31	28.62	28.65	28.59	28.60	754551
2022-01-03	28.59	28.59	28.51	28.53	2276314
2022-01-04	28.37	28.48	28.33	28.37	783618
2022-01-05	28.47	28.54	28.30	28.32	2448312
2022-01-06	28.29	28.37	28.29	28.33	966415
2022-01-07	28.42	28.49	28.37	28.48	2655470
2022-01-10	28.33	28.41	28.31	28.40	1366925
2022-01-11	28.40	28.55	28.37	28.54	2078749
2022-01-12	28.66	28.80	28.66	28.80	2001183
2022-01-13	28.77	28.78	28.70	28.72	1286789
2022-01-14	28.68	28.70	28.62	28.66	995401
2022-01-18	28.56	28.61	28.33	28.34	3581254
2022-01-19	28.59	28.73	28.59	28.71	1331492
2022-01-20	28.81	28.88	28.73	28.74	1932863
2022-01-21	28.81	28.87	28.74	28.80	3215614
2022-01-24	28.64	28.67	28.54	28.65	2001909
2022-01-25	28.61	28.70	28.59	28.66	1379703
2022-01-26	28.69	28.71	28.39	28.41	4293108
2022-01-27	28.55	28.61	28.40	28.43	1337968
2022-01-28	28.43	28.45	28.36	28.44	743248
2022-01-31	28.54	28.71	28.52	28.57	1457904
2022-02-01	28.66	28.70	28.58	28.68	945087
2022-02-02	28.74	28.80	28.66	28.79	874806
2022-02-03	28.74	28.83	28.71	28.81	1965106
2022-02-04	28.71	28.81	28.70	28.78	1626675
2022-02-07	28.74	28.81	28.72	28.77	848852
2022-02-08	28.76	28.85	28.73	28.84	1879359
2022-02-09	28.89	29.02	28.89	28.99	2250616
2022-02-10	28.92	29.20	28.92	28.97	4355871
2022-02-11	28.97	29.00	28.72	28.78	2732812
2022-02-14	28.77	28.82	28.73	28.78	2768040
2022-02-15	28.95	29.02	28.90	29.01	1843062
2022-02-16	29.04	29.17	29.03	29.13	3873563
2022-02-17	29.08	29.11	29.02	29.08	2824060
2022-02-18	29.10	29.13	29.03	29.05	3340677
2022-02-22	28.89	28.97	28.87	28.92	2513698
2022-02-23	29.00	29.02	28.81	28.83	4319346
2022-02-24	27.97	27.97	27.72	27.92	7942210
2022-02-25	28.40	28.58	28.40	28.58	2936898
2022-02-28	27.53	27.62	26.78	27.07	7735378
2022-03-01	26.97	27.00	26.71	26.80	5837902
2022-03-02	26.66	26.79	26.44	26.50	4596688
2022-03-03	26.79	26.79	26.60	26.78	4517775
2022-03-04	26.53	26.68	26.48	26.58	1914418
2022-03-07	26.35	26.35	25.85	25.90	4778626
2022-03-08	26.14	26.43	26.01	26.23	3713411
2022-03-09	26.53	26.79	26.53	26.64	3635115
2022-03-10	26.52	26.55	26.35	26.45	2054646
2022-03-11	26.50	26.52	26.28	26.30	2440854
2022-03-14	26.34	26.37	26.15	26.16	1021854
2022-03-15	26.25	26.33	26.17	26.31	2804275
2022-03-16	26.41	26.66	26.36	26.62	1342580
2022-03-17	26.54	26.80	26.54	26.75	3790940
2022-03-18	26.58	27.08	26.58	26.98	2584216
2022-03-21	27.21	27.22	26.62	26.69	1276664
2022-03-22	26.81	26.81	26.51	26.60	524731
2022-03-23	26.56	26.71	26.49	26.63	545991
2022-03-24	26.62	26.69	26.54	26.65	453353
2022-03-25	26.64	26.70	26.58	26.63	697930
2022-03-28	26.58	26.70	26.56	26.66	709296
2022-03-29	26.98	27.00	26.85	26.94	1206548
2022-03-30	26.93	27.11	26.92	27.05	1264820
2022-03-31	27.02	27.10	26.98	26.90	950997
2022-04-01	26.90	26.98	26.88	26.97	425558
2022-04-04	26.98	27.04	26.96	27.02	469124
2022-04-05	26.97	26.99	26.68	26.68	977977
2022-04-06	26.67	26.72	26.52	26.58	1869754
2022-04-07	26.59	26.61	26.49	26.51	885970
2022-04-08	26.43	26.52	26.39	26.49	581559
2022-04-11	26.45	26.49	26.39	26.43	832848
2022-04-12	26.57	26.62	26.50	26.57	1903265
2022-04-13	26.57	26.59	26.52	26.56	919065
2022-04-14	26.43	26.44	26.31	26.36	490218
2022-04-18	26.40	26.44	26.31	26.40	903539
2022-04-19	26.28	26.32	26.17	26.20	1405714
2022-04-20	26.29	26.37	26.27	26.37	687888
2022-04-21	26.29	26.41	26.26	26.29	2569255
2022-04-22	26.12	26.13	25.93	25.87	766854
2022-04-25	25.76	25.76	25.57	25.72	5040173
2022-04-26	25.66	25.66	25.38	25.45	2223928
2022-04-27	25.34	25.43	25.26	25.41	3568554
2022-04-28	25.26	25.31	25.08	25.30	4638054
2022-04-29	25.32	25.39	25.28	25.30	2410810
2022-05-02	25.14	25.14	25.02	25.09	5256162
2022-05-03	25.21	25.28	25.20	25.27	1729477
2022-05-04	25.25	25.57	25.09	25.56	2627603
2022-05-05	25.29	25.31	24.93	25.05	1023500
2022-05-06	24.94	25.04	24.83	24.94	1533934
2022-05-09	24.74	24.77	24.58	24.65	3617321
2022-05-10	24.67	24.69	24.53	24.66	3588829
2022-05-11	24.58	24.73	24.57	24.60	1140163
2022-05-12	24.50	24.63	24.46	24.53	2668711
2022-05-13	24.53	24.63	24.51	24.61	623086
2022-05-16	24.61	24.74	24.61	24.69	733661
2022-05-17	24.84	24.90	24.78	24.88	1272828
2022-05-18	24.85	24.95	24.78	24.80	1753009
2022-05-19	25.05	25.16	25.05	25.16	1474057
2022-05-20	25.17	25.26	25.17	25.24	446426
2022-05-23	25.43	25.52	25.42	25.44	708909
2022-05-24	25.50	25.56	25.50	25.51	1079507
2022-05-25	25.42	25.58	25.37	25.55	4768575
2022-05-26	25.45	25.71	25.45	25.71	1918672
2022-05-27	25.73	25.80	25.69	25.71	651460
2022-05-31	25.71	25.73	25.62	25.54	1177601
2022-06-01	25.58	25.60	25.37	25.39	1899627
2022-06-02	25.56	25.66	25.51	25.66	1184342
2022-06-03	25.59	25.64	25.50	25.57	1613940
2022-06-06	25.59	25.61	25.43	25.43	1686033
2022-06-07	25.36	25.42	25.33	25.41	1417985
2022-06-08	25.36	25.39	25.26	25.28	384372
2022-06-09	25.17	25.22	25.07	25.07	1555255
2022-06-10	24.90	24.91	24.71	24.72	3568470
2022-06-13	24.45	24.47	24.28	24.32	6178436
2022-06-14	24.42	24.42	24.08	24.21	6545852
2022-06-15	24.31	24.66	24.26	24.62	1423944
2022-06-16	24.34	24.53	24.24	24.49	1948408
2022-06-17	24.42	24.48	24.34	24.44	1021743
2022-06-21	24.47	24.57	24.47	24.49	897646
2022-06-22	24.56	24.69	24.54	24.62	1465468
2022-06-23	24.60	24.68	24.56	24.59	1065985
2022-06-24	24.60	24.69	24.57	24.66	2155842
2022-06-27	24.58	24.62	24.46	24.53	1288951
2022-06-28	24.55	24.58	24.45	24.48	409033
2022-06-29	24.57	24.69	24.41	24.50	1958704
2022-06-30	24.41	24.54	24.35	24.36	1153363
2022-07-01	24.22	24.43	24.18	24.39	4544672
2022-07-05	24.04	24.05	23.95	24.04	2028323
2022-07-06	23.95	23.95	23.51	23.70	4409808
2022-07-07	23.78	23.85	23.78	23.84	780996
2022-07-08	23.85	23.87	23.75	23.82	758630
2022-07-11	23.61	23.62	23.44	23.47	4484398
2022-07-12	23.47	23.52	23.38	23.43	2685416
2022-07-13	23.31	23.58	23.31	23.52	1750333
2022-07-14	23.24	23.35	23.16	23.28	4924165
2022-07-15	23.42	23.56	23.36	23.51	1675550
2022-07-18	23.60	23.64	23.42	23.52	5354196
2022-07-19	23.69	23.74	23.67	23.69	708115
2022-07-20	23.74	23.75	23.62	23.63	473345
2022-07-21	23.67	23.73	23.58	23.68	2373870
2022-07-22	23.79	23.92	23.76	23.82	1286468
2022-07-25	23.92	23.96	23.87	23.93	1391229
2022-07-26	23.92	23.96	23.81	23.81	1008754
2022-07-27	23.88	24.12	23.85	24.09	1230621
2022-07-28	24.16	24.27	24.10	24.27	2570238
2022-07-29	24.24	24.37	24.17	24.22	1260290
2022-08-01	24.29	24.51	24.28	24.36	1622449
2022-08-02	24.35	24.40	24.07	24.07	559363
2022-08-03	24.19	24.32	24.08	24.32	1225956
2022-08-04	24.35	24.49	24.32	24.47	369846
2022-08-05	24.25	24.34	24.20	24.31	724817
2022-08-08	24.46	24.51	24.45	24.48	2466498
2022-08-09	24.51	24.53	24.41	24.43	904025
2022-08-10	24.82	24.98	24.81	24.84	1667480
2022-08-11	25.00	25.05	24.84	24.85	1085360
2022-08-12	24.93	25.05	24.86	25.04	1672508
2022-08-15	24.87	24.93	24.77	24.84	974015
2022-08-16	24.74	24.79	24.70	24.75	1836047
2022-08-17	24.59	24.67	24.54	24.61	925678
2022-08-18	24.52	24.52	24.37	24.39	894656
2022-08-19	24.25	24.25	24.17	24.21	1019998
2022-08-22	24.14	24.14	24.05	24.11	1272959
2022-08-23	24.10	24.29	24.10	24.21	645246
2022-08-24	24.14	24.23	24.12	24.18	639893
2022-08-25	24.25	24.36	24.21	24.35	504946
2022-08-26	24.39	24.46	24.23	24.24	760831
2022-08-29	24.21	24.29	24.20	24.23	406680
2022-08-30	24.31	24.31	24.15	24.18	437555
2022-08-31	24.15	24.23	24.08	23.97	1408304
2022-09-01	23.97	23.98	23.82	23.85	699461
2022-09-02	24.06	24.10	23.94	23.99	776051
2022-09-06	23.89	23.89	23.78	23.81	785709
2022-09-07	23.83	24.06	23.83	24.06	407396
2022-09-08	23.95	24.03	23.91	23.99	448981
2022-09-09	24.10	24.17	24.09	24.14	819461
2022-09-12	24.27	24.32	24.24	24.26	524972
2022-09-13	23.99	24.04	23.85	23.86	628689
2022-09-14	23.93	23.99	23.89	23.94	352018
2022-09-15	23.85	23.90	23.78	23.79	369477
2022-09-16	23.72	23.79	23.63	23.78	1017224
2022-09-19	23.71	23.87	23.68	23.86	906837
2022-09-20	23.70	23.76	23.69	23.72	469777
2022-09-21	23.69	23.77	23.51	23.60	1318475
2022-09-22	23.63	23.65	23.51	23.62	736222
2022-09-23	23.43	23.43	23.24	23.28	1042487
2022-09-26	23.09	23.10	22.78	22.85	2470914
2022-09-27	22.94	23.00	22.77	22.83	2838764
2022-09-28	22.86	23.15	22.84	23.12	1523346
2022-09-29	22.91	22.97	22.80	22.93	1261163
2022-09-30	22.90	22.95	22.79	22.68	1794319
2022-10-03	22.90	23.13	22.86	23.04	1577516
2022-10-04	23.24	23.35	23.22	23.30	665785
2022-10-05	23.12	23.19	23.01	23.15	792433
2022-10-06	23.13	23.13	22.93	22.96	1168521
2022-10-07	22.92	22.95	22.84	22.90	677272
2022-10-10	22.86	22.91	22.79	22.88	788722
2022-10-11	22.76	22.93	22.63	22.72	6108344
2022-10-12	22.66	22.75	22.62	22.69	1796504
2022-10-13	22.47	22.82	22.38	22.68	3957466
2022-10-14	22.76	22.78	22.52	22.53	2026657
2022-10-17	22.74	22.79	22.65	22.67	1517390
2022-10-18	22.75	22.77	22.64	22.74	1646651
2022-10-19	22.57	22.59	22.49	22.53	549430
2022-10-20	22.56	22.67	22.48	22.50	735810
2022-10-21	22.45	22.69	22.39	22.67	1266505
2022-10-24	22.50	22.51	22.39	22.46	1583329
2022-10-25	22.60	22.77	22.60	22.75	1515503
2022-10-26	22.82	22.99	22.81	22.89	1570455
2022-10-27	22.78	22.92	22.76	22.82	582804
2022-10-28	22.72	22.79	22.70	22.78	1553073
2022-10-31	22.60	22.69	22.59	22.54	686231
2022-11-01	22.73	22.75	22.58	22.63	823755
2022-11-02	22.69	22.89	22.47	22.51	1292721
2022-11-03	22.42	22.55	22.41	22.52	592029
2022-11-04	22.82	22.94	22.75	22.89	1173827
2022-11-07	22.96	22.99	22.91	22.96	1352083
2022-11-08	22.97	23.14	22.96	23.10	700665
2022-11-09	23.04	23.15	22.94	22.99	3125741
2022-11-10	23.48	23.84	23.42	23.72	3394126
2022-11-11	23.72	23.75	23.60	23.66	832623
2022-11-14	23.64	23.77	23.61	23.70	2128714
2022-11-15	23.88	23.94	23.67	23.77	2593403
2022-11-16	23.85	23.88	23.65	23.70	1659141
2022-11-17	23.45	23.55	23.43	23.53	1388855
2022-11-18	23.63	23.69	23.58	23.60	987370
2022-11-21	23.56	23.60	23.51	23.54	492153
2022-11-22	23.63	23.73	23.61	23.71	524937
2022-11-23	23.72	23.92	23.72	23.91	1106300
2022-11-25	23.84	23.90	23.82	23.82	269466
2022-11-28	23.90	23.95	23.81	23.85	915736
2022-11-29	23.96	24.03	23.95	23.99	818489
2022-11-30	24.11	24.27	24.01	24.13	591485
2022-12-01	24.17	24.29	24.13	24.29	759999
2022-12-02	24.26	24.38	24.18	24.38	855656
2022-12-05	24.28	24.31	24.07	24.07	821128
2022-12-06	24.15	24.16	24.03	24.10	3740956
2022-12-07	24.21	24.33	24.20	24.32	1692453
2022-12-08	24.26	24.31	24.20	24.30	1377920
2022-12-09	24.19	24.22	24.13	24.17	803751
2022-12-12	24.09	24.10	23.94	24.07	1752558
2022-12-13	24.40	24.47	24.32	24.36	704265
2022-12-14	24.31	24.41	24.21	24.36	847798
2022-12-15	24.33	24.35	24.17	24.22	1015573
2022-12-16	24.17	24.20	24.08	24.15	1541020
2022-12-19	24.18	24.22	24.13	24.22	863842
2022-12-20	24.22	24.31	24.22	24.28	770961
2022-12-21	24.33	24.43	24.33	24.42	1835662
2022-12-22	24.38	24.44	24.35	24.38	509694
2022-12-23	24.45	24.48	24.41	24.42	466301
2022-12-27	24.22	24.29	24.20	24.10	527233
2022-12-28	24.16	24.20	24.08	24.08	650613
2022-12-29	24.26	24.29	24.22	24.23	628635
2022-12-30	24.23	24.27	24.21	24.23	517163
2023-01-03	24.26	24.31	24.14	24.14	693321
2023-01-04	24.31	24.35	24.21	24.30	1575128
2023-01-05	24.24	24.37	24.20	24.30	1145256
2023-01-06	24.42	24.78	24.39	24.78	1803919
2023-01-09	24.79	24.89	24.74	24.82	2572176
2023-01-10	24.80	24.90	24.78	24.89	874014
2023-01-11	24.93	25.03	24.89	25.01	2654507
2023-01-12	25.18	25.34	25.07	25.30	1949609
2023-01-13	25.22	25.33	25.21	25.31	1661228
2023-01-17	25.15	25.20	25.13	25.17	1770451
2023-01-18	25.43	25.46	25.14	25.16	1030886
2023-01-19	25.11	25.19	25.04	25.19	4489592
2023-01-20	25.16	25.30	25.14	25.29	1432982
2023-01-23	25.22	25.29	25.20	25.25	683235
2023-01-24	25.25	25.39	25.24	25.38	821973
2023-01-25	25.39	25.53	25.39	25.49	1454784
2023-01-26	25.46	25.48	25.39	25.44	3537957
2023-01-27	25.36	25.40	25.31	25.36	987109
2023-01-30	25.29	25.33	25.22	25.23	1127221
2023-01-31	25.28	25.31	25.21	25.15	5680552
2023-02-01	25.26	25.52	25.21	25.50	1184973
2023-02-02	25.60	25.63	25.48	25.51	1531885
2023-02-03	25.23	25.29	25.01	25.06	2117145
2023-02-06	24.89	24.93	24.72	24.83	2540262
2023-02-07	24.83	25.01	24.73	24.90	1422338
2023-02-08	24.94	24.95	24.85	24.91	1434430
2023-02-09	25.05	25.06	24.88	24.89	1037357
2023-02-10	24.81	24.82	24.74	24.76	1732601
2023-02-13	24.76	24.85	24.75	24.82	1956540
2023-02-14	24.80	24.88	24.72	24.78	902009
2023-02-15	24.63	24.65	24.55	24.62	558165
2023-02-16	24.51	24.62	24.46	24.56	1451429
2023-02-17	24.52	24.65	24.48	24.64	589356
2023-02-21	24.48	24.51	24.37	24.37	2920065
2023-02-22	24.49	24.55	24.46	24.51	4876259
2023-02-23	24.54	24.60	24.51	24.57	670923
2023-02-24	24.39	24.45	24.37	24.39	1364474
2023-02-27	24.48	24.52	24.45	24.51	1027513
2023-02-28	24.45	24.51	24.41	24.32	933435
2023-03-01	24.51	24.59	24.42	24.54	1781368
2023-03-02	24.38	24.44	24.36	24.40	1067679
2023-03-03	24.48	24.57	24.41	24.56	1001059
2023-03-06	24.58	24.64	24.57	24.60	1055888
2023-03-07	24.56	24.56	24.33	24.35	912709
2023-03-08	24.42	24.51	24.38	24.42	738163
2023-03-09	24.46	24.54	24.40	24.41	601560
2023-03-10	24.53	24.71	24.52	24.58	1185404
2023-03-13	24.60	24.77	24.59	24.62	2524398
2023-03-14	24.62	24.66	24.53	24.60	901684
2023-03-15	24.36	24.47	24.29	24.34	1944185
2023-03-16	24.38	24.45	24.34	24.44	771573
2023-03-17	24.51	24.56	24.48	24.50	687896
2023-03-20	24.54	24.63	24.52	24.57	2005879
2023-03-21	24.64	24.65	24.59	24.63	344833
2023-03-22	24.69	25.05	24.67	24.99	1478179
2023-03-23	24.95	25.04	24.94	24.98	1414381
2023-03-24	24.85	24.88	24.80	24.85	2856199
2023-03-27	24.82	24.89	24.80	24.87	5332779
2023-03-28	24.97	25.01	24.94	24.98	649599
2023-03-29	24.97	25.06	24.96	25.02	6325034
2023-03-30	25.17	25.21	25.12	25.20	574070
2023-03-31	25.24	25.28	25.21	25.13	1242727
2023-04-03	25.09	25.19	25.09	25.16	795546
2023-04-04	25.11	25.22	25.10	25.20	1603661
2023-04-05	25.22	25.30	25.12	25.14	672164
2023-04-06	25.10	25.16	25.05	25.05	5652048
2023-04-10	24.90	24.93	24.85	24.93	2598165
2023-04-11	25.05	25.05	24.98	25.01	1256874
2023-04-12	25.19	25.21	25.13	25.15	978033
2023-04-13	25.30	25.36	25.30	25.30	931812
2023-04-14	25.18	25.28	25.07	25.14	4583170
2023-04-17	25.06	25.09	24.97	25.01	1148011
2023-04-18	25.02	25.07	24.99	25.02	1878927
2023-04-19	24.94	24.97	24.87	24.87	950835
2023-04-20	24.90	25.02	24.86	25.00	794505
2023-04-21	25.04	25.04	24.93	24.86	586063
2023-04-24	24.89	24.98	24.88	24.97	712021
2023-04-25	24.95	24.98	24.89	24.92	632744
2023-04-26	25.05	25.05	24.96	24.96	2929615
2023-04-27	24.98	25.04	24.97	25.02	609498
2023-04-28	25.08	25.16	25.05	25.14	1533650
2023-05-01	24.98	25.00	24.82	24.83	935498
2023-05-02	25.01	25.08	24.99	25.05	1774961
2023-05-03	25.14	25.27	25.11	25.19	1027297
2023-05-04	25.21	25.26	25.17	25.21	1190596
2023-05-05	25.21	25.35	25.18	25.35	1184882
2023-05-08	25.30	25.39	25.25	25.26	1437479
2023-05-09	25.19	25.26	25.18	25.24	858476
2023-05-10	25.34	25.43	25.30	25.41	3612976
2023-05-11	25.28	25.33	25.24	25.30	2477681
2023-05-12	25.29	25.30	25.16	25.19	979796
2023-05-15	25.38	25.49	25.34	25.47	1257895
2023-05-16	25.42	25.45	25.36	25.37	901562
2023-05-17	25.33	25.36	25.27	25.34	3360089
2023-05-18	25.20	25.20	25.11	25.17	1069945
2023-05-19	25.13	25.23	25.11	25.14	2050824
2023-05-22	25.15	25.20	25.09	25.10	1859967
2023-05-23	25.09	25.16	25.06	25.13	1232223
2023-05-24	25.22	25.22	25.08	25.10	1371978
2023-05-25	25.05	25.06	24.90	24.93	2594981
2023-05-26	25.01	25.08	24.98	25.08	1174548
2023-05-30	25.06	25.09	25.04	25.08	2449264
2023-05-31	24.98	25.04	24.88	24.87	989697
2023-06-01	25.06	25.09	24.96	25.08	1449010
2023-06-02	25.16	25.17	25.03	25.03	703759
2023-06-05	25.03	25.18	25.04	25.03	1065336
2023-06-06	25.11	25.21	25.08	25.21	806373
2023-06-07	25.22	25.27	25.11	25.12	1038957
2023-06-08	25.24	25.33	25.23	25.32	1171604
2023-06-09	25.36	25.42	25.35	25.36	612393
2023-06-12	25.39	25.41	25.31	25.38	598952
2023-06-13	25.47	25.48	25.35	25.35	855050
2023-06-14	25.49	25.59	25.39	25.52	1141893
2023-06-15	25.54	25.71	25.53	25.65	1518508
2023-06-16	25.59	25.64	25.54	25.58	349259
2023-06-20	25.53	25.59	25.52	25.53	1258576
2023-06-21	25.55	25.71	25.53	25.71	1774137
2023-06-22	25.60	25.62	25.54	25.56	612745
2023-06-23	25.53	25.58	25.44	25.47	1075864
2023-06-26	25.54	25.55	25.48	25.49	631449
2023-06-27	25.67	25.67	25.56	25.59	509843
2023-06-28	25.48	25.54	25.43	25.51	995344
2023-06-29	25.36	25.43	25.36	25.39	438455
2023-06-30	25.51	25.57	25.47	25.43	536177
2023-07-03	25.49	25.58	25.48	25.51	830759
2023-07-05	25.48	25.50	25.38	25.40	464980
2023-07-06	25.27	25.27	24.96	25.09	2876219
2023-07-07	25.16	25.32	25.14	25.27	890440
2023-07-10	25.27	25.36	25.23	25.35	413829
2023-07-11	25.35	25.48	25.31	25.48	4715211
2023-07-12	25.71	25.87	25.70	25.82	1807021
2023-07-13	25.94	26.05	25.94	26.05	2139792
2023-07-14	26.00	26.03	25.94	25.96	2315902
2023-07-17	25.91	26.02	25.86	26.01	1427232
2023-07-18	26.03	26.11	26.03	26.04	1523401
2023-07-19	26.04	26.04	25.92	25.97	2325115
2023-07-20	25.94	25.96	25.78	25.82	1824973
2023-07-21	25.86	25.92	25.83	25.84	1792593
2023-07-24	25.86	25.93	25.84	25.85	491002
2023-07-25	25.86	25.91	25.81	25.83	1017819
2023-07-26	25.86	25.96	25.82	25.91	1734960
2023-07-27	25.91	25.92	25.68	25.68	699230
2023-07-28	25.83	25.91	25.82	25.90	847517
2023-07-31	25.91	25.96	25.90	25.76	1377161
2023-08-01	25.70	25.70	25.49	25.49	1485159
2023-08-02	25.47	25.47	25.30	25.37	851673
2023-08-03	25.25	25.25	25.09	25.14	2607165
2023-08-04	25.33	25.43	25.31	25.33	1551333
2023-08-07	25.29	25.32	25.20	25.23	439646
2023-08-08	25.10	25.17	25.06	25.16	858112
2023-08-09	25.20	25.24	25.17	25.20	526801
2023-08-10	25.32	25.40	25.22	25.22	862395
2023-08-11	25.23	25.29	25.17	25.19	921713
2023-08-14	25.04	25.08	24.96	25.03	1323792
2023-08-15	25.00	25.01	24.92	24.95	2782072
2023-08-16	24.95	25.03	24.84	24.87	1653211
2023-08-17	24.96	24.98	24.79	24.83	1360304
2023-08-18	24.85	24.93	24.81	24.89	367791
2023-08-21	24.88	24.88	24.80	24.84	620477
2023-08-22	24.88	24.91	24.83	24.86	575900
2023-08-23	24.96	25.14	24.95	25.14	597866
2023-08-24	25.07	25.14	25.02	25.05	8635744
2023-08-25	25.08	25.17	24.98	25.08	918770
2023-08-28	25.06	25.12	25.03	25.11	491338
2023-08-29	25.07	25.27	25.05	25.26	1178668
2023-08-30	25.28	25.33	25.22	25.23	740477
2023-08-31	25.17	25.21	25.11	24.99	670473
2023-09-01	25.07	25.11	24.90	24.93	1080463
2023-09-05	24.73	24.74	24.58	24.60	1390430
2023-09-06	24.53	24.55	24.39	24.43	4274583
2023-09-07	24.45	24.48	24.33	24.38	2779978
2023-09-08	24.46	24.51	24.36	24.37	1707826
2023-09-11	24.51	24.52	24.44	24.52	1126846
2023-09-12	24.40	24.48	24.39	24.46	1271228
2023-09-13	24.51	24.61	24.49	24.55	1024090
2023-09-14	24.53	24.58	24.49	24.50	375799
2023-09-15	24.51	24.55	24.49	24.51	323872
2023-09-18	24.52	24.55	24.47	24.53	1332379
2023-09-19	24.50	24.53	24.43	24.46	1524097
2023-09-20	24.56	24.59	24.43	24.45	1598108
2023-09-21	24.32	24.34	24.25	24.25	1540788
2023-09-22	24.36	24.36	24.20	24.25	3723486
2023-09-25	24.15	24.16	24.07	24.08	449927
2023-09-26	24.03	24.03	23.85	23.87	945960
2023-09-27	23.85	23.91	23.62	23.70	883805
2023-09-28	23.70	23.80	23.65	23.78	652492
2023-09-29	23.95	24.01	23.85	23.74	3171860
2023-10-02	23.67	23.69	23.54	23.55	753527
2023-10-03	23.51	23.51	23.29	23.29	2978531
2023-10-04	23.39	23.40	23.13	23.32	8379818
2023-10-05	23.38	23.38	23.24	23.30	1557333
2023-10-06	23.16	23.36	23.11	23.31	807413
2023-10-09	23.31	23.39	23.27	23.38	505708
2023-10-10	23.47	23.56	23.45	23.55	769798
2023-10-11	23.67	23.76	23.65	23.75	3076692
2023-10-12	23.71	23.74	23.57	23.60	2015789
2023-10-13	23.69	23.69	23.59	23.62	438746
2023-10-16	23.68	23.73	23.65	23.72	1147949
2023-10-17	23.57	23.69	23.55	23.63	1997848
2023-10-18	23.57	23.58	23.42	23.47	1362910
2023-10-19	23.45	23.57	23.43	23.47	695349
2023-10-20	23.44	23.50	23.42	23.45	618980
2023-10-23	23.44	23.57	23.40	23.54	853643
2023-10-24	23.55	23.60	23.52	23.59	1648351
2023-10-25	23.51	23.53	23.42	23.45	666385
2023-10-26	23.51	23.59	23.49	23.58	701522
2023-10-27	23.68	23.74	23.64	23.67	906574
2023-10-30	23.76	23.78	23.64	23.71	756405
2023-10-31	23.72	23.74	23.65	23.58	435061
2023-11-01	23.62	23.80	23.56	23.79	1005093
2023-11-02	24.00	24.05	23.95	24.05	2515792
2023-11-03	24.32	24.41	24.29	24.37	2071610
2023-11-06	24.41	24.42	24.36	24.39	2072609
2023-11-07	24.39	24.44	24.32	24.41	1066612
2023-11-08	24.37	24.42	24.33	24.37	1017402
2023-11-09	24.36	24.42	24.17	24.18	1204913
2023-11-10	24.29	24.29	24.21	24.25	1101564
2023-11-13	24.17	24.26	24.14	24.26	920233
2023-11-14	24.55	24.76	24.54	24.76	857729
2023-11-15	24.72	24.76	24.66	24.74	1848566
2023-11-16	24.82	24.88	24.77	24.82	640295
2023-11-17	24.87	24.88	24.80	24.87	651868
2023-11-20	24.89	25.14	24.89	25.09	2152293
2023-11-21	25.08	25.09	24.92	24.93	2633434
2023-11-22	24.89	24.90	24.82	24.86	508635
2023-11-24	24.88	24.94	24.83	24.93	622383
2023-11-27	24.94	25.00	24.93	24.95	1556287
2023-11-28	25.05	25.13	25.01	25.06	6437078
2023-11-29	25.12	25.16	25.02	25.02	725680
2023-11-30	24.96	24.96	24.82	24.77	502755
2023-12-01	24.82	25.04	24.81	24.98	1836315
2023-12-04	24.85	24.98	24.71	24.78	857043
2023-12-05	24.80	24.86	24.73	24.77	874275
2023-12-06	24.85	24.88	24.81	24.81	871069
2023-12-07	24.89	24.89	24.82	24.84	659620
2023-12-08	24.76	24.81	24.67	24.69	1466230
2023-12-11	24.66	24.73	24.64	24.71	2729082
2023-12-12	24.71	24.77	24.68	24.76	663188
2023-12-13	24.76	25.10	24.71	25.10	1405605
2023-12-14	25.19	25.42	25.15	25.39	2592291
2023-12-15	25.28	25.33	25.25	25.27	1181692
2023-12-18	25.31	25.35	25.25	25.33	639163
2023-12-19	25.43	25.51	25.39	25.50	755012
2023-12-20	25.47	25.50	25.40	25.41	1436243
2023-12-21	25.55	25.57	25.46	25.52	729272
2023-12-22	25.55	25.59	25.48	25.51	4455415
2023-12-26	25.53	25.55	25.45	25.33	2927327
2023-12-27	25.35	25.44	25.31	25.41	7370782
2023-12-28	25.42	25.48	25.30	25.34	2927013
2023-12-29	25.39	25.41	25.35	25.35	1273628
2024-01-02	25.23	25.32	25.15	25.15	945282
2024-01-03	25.05	25.11	25.00	25.07	778649
2024-01-04	25.01	25.08	25.01	25.04	1026663
2024-01-05	25.05	25.25	25.05	25.09	1341969
2024-01-08	25.10	25.20	25.08	25.16	718647
2024-01-09	25.12	25.16	25.08	25.08	501211
2024-01-10	25.07	25.15	25.07	25.12	594569
2024-01-11	25.20	25.27	25.14	25.25	427401
2024-01-12	25.34	25.41	25.28	25.30	1153364
2024-01-16	25.11	25.12	24.87	24.90	3065217
2024-01-17	24.78	24.92	24.78	24.90	1194727
2024-01-18	24.95	24.96	24.89	24.94	986384
2024-01-19	25.02	25.04	24.93	25.03	888034
2024-01-22	25.02	25.03	24.95	24.97	560792
2024-01-23	24.97	24.97	24.84	24.90	647833
2024-01-24	25.10	25.10	24.99	25.01	1092692
2024-01-25	25.04	25.04	24.96	25.01	492817
2024-01-26	25.04	25.06	24.99	25.00	375793
2024-01-29	25.00	25.01	24.94	25.00	1037745
2024-01-30	25.03	25.08	24.80	25.08	1548258
2024-01-31	25.15	25.16	24.95	24.84	2251138
2024-02-01	24.99	25.09	24.95	25.06	672056
2024-02-02	24.88	24.90	24.78	24.89	4182224
2024-02-05	24.67	24.69	24.59	24.68	860700
2024-02-06	24.72	24.81	24.70	24.78	445806
2024-02-07	24.78	24.83	24.72	24.77	1229871
2024-02-08	24.74	24.74	24.68	24.74	868716
2024-02-09	24.76	24.79	24.73	24.77	620997
2024-02-12	24.79	24.81	24.77	24.78	302172
2024-02-13	24.65	24.65	24.52	24.54	5554748
2024-02-14	24.64	24.67	24.60	24.65	1261759
2024-02-15	24.72	24.84	24.68	24.81	3098023
2024-02-16	24.71	24.78	24.68	24.74	556470
2024-02-20	24.84	24.87	24.75	24.76	2268641
2024-02-21	24.85	24.85	24.77	24.80	780492
2024-02-22	24.80	24.82	24.76	24.78	654786
2024-02-23	24.77	24.77	24.70	24.75	321210
2024-02-26	24.73	24.82	24.71	24.80	2098558
2024-02-27	24.84	24.87	24.82	24.85	476165
2024-02-28	24.80	24.82	24.72	24.78	3199265
2024-02-29	24.82	24.85	24.76	24.67	838674
2024-03-01	24.71	24.76	24.65	24.72	531231
2024-03-04	24.73	24.74	24.70	24.74	1216750
2024-03-05	24.75	24.79	24.71	24.73	641152
2024-03-06	24.75	24.78	24.68	24.68	1400797
2024-03-07	24.74	24.78	24.72	24.77	719389
2024-03-08	24.87	25.00	24.86	24.92	8205836
2024-03-11	24.91	24.94	24.88	24.90	647101
2024-03-12	24.84	24.86	24.78	24.85	492453
2024-03-13	24.85	24.98	24.85	24.93	2739665
2024-03-14	24.93	24.93	24.78	24.79	1829879
2024-03-15	24.80	24.83	24.77	24.81	2183342
2024-03-18	24.71	24.73	24.54	24.56	4749558
2024-03-19	24.54	24.56	24.50	24.53	3386209
2024-03-20	24.55	24.68	24.54	24.67	2666643
2024-03-21	24.71	24.71	24.59	24.63	2738774
2024-03-22	24.57	24.59	24.47	24.50	2087834
2024-03-25	24.58	24.60	24.55	24.60	832644
2024-03-26	24.60	24.60	24.51	24.54	2631840
2024-03-27	24.56	24.59	24.51	24.56	483861
2024-03-28	24.53	24.56	24.50	24.38	491448
2024-04-01	24.43	24.43	24.26	24.26	1043383
2024-04-02	24.30	24.36	24.27	24.36	574140
2024-04-03	24.34	24.46	24.31	24.45	719756
2024-04-04	24.55	24.60	24.50	24.50	461090
2024-04-05	24.50	24.54	24.50	24.54	852363
2024-04-08	24.57	24.57	24.50	24.51	1160538
2024-04-09	24.63	24.63	24.54	24.56	521477
2024-04-10	24.37	24.37	24.23	24.24	984273
2024-04-11	24.30	24.32	24.16	24.27	702506
2024-04-12	24.00	24.15	24.00	24.06	654766
2024-04-15	24.00	24.00	23.89	23.91	437559
2024-04-16	23.73	23.73	23.61	23.66	2194985
2024-04-17	23.79	23.84	23.72	23.81	1930418
2024-04-18	23.84	23.85	23.74	23.79	285359
2024-04-19	23.81	23.85	23.77	23.83	1079333
2024-04-22	23.83	23.90	23.80	23.76	2312018
2024-04-23	23.78	23.90	23.77	23.89	1048977
2024-04-24	23.83	23.83	23.73	23.77	708167
2024-04-25	23.69	23.78	23.68	23.78	1623849
2024-04-26	23.80	23.85	23.78	23.83	679751
2024-04-29	23.86	23.95	23.86	23.95	970871
2024-04-30	23.84	23.88	23.71	23.71	1356194
2024-05-01	23.83	23.96	23.80	23.85	573268
2024-05-02	23.95	24.09	23.93	24.09	2683795
2024-05-03	24.28	24.35	24.21	24.25	1505309
2024-05-06	24.33	24.33	24.24	24.26	621897
2024-05-07	24.33	24.35	24.26	24.28	983066
2024-05-08	24.20	24.25	24.20	24.23	868025
2024-05-09	24.22	24.31	24.20	24.30	455369
2024-05-10	24.30	24.34	24.24	24.24	210767
2024-05-13	24.33	24.34	24.25	24.28	936121
2024-05-14	24.33	24.38	24.30	24.38	689609
2024-05-15	24.49	24.57	24.44	24.56	666293
2024-05-16	24.58	24.60	24.55	24.58	279999
2024-05-17	24.57	24.63	24.54	24.62	591889
2024-05-20	24.58	24.64	24.57	24.62	183635
2024-05-21	24.64	24.66	24.59	24.59	351454
2024-05-22	24.50	24.52	24.45	24.48	1410573
2024-05-23	24.53	24.54	24.37	24.39	450663
2024-05-24	24.41	24.45	24.40	24.42	709514
2024-05-28	24.52	24.54	24.43	24.47	471354
2024-05-29	24.33	24.33	24.21	24.21	1933420
2024-05-30	24.30	24.30	24.23	24.23	436750
2024-05-31	24.28	24.29	24.20	24.12	2210043
2024-06-03	24.13	24.18	24.08	24.14	906131
2024-06-04	24.07	24.12	24.05	24.08	2938343
2024-06-05	24.09	24.09	24.02	24.05	1684745
2024-06-06	24.08	24.16	24.07	24.10	1167077
2024-06-07	24.01	24.01	23.84	23.84	1577918
2024-06-10	23.74	23.84	23.72	23.83	477087
2024-06-11	23.81	23.85	23.80	23.81	833993
2024-06-12	23.97	23.99	23.83	23.83	978994
2024-06-13	23.85	23.87	23.76	23.81	241312
2024-06-14	23.68	23.71	23.62	23.66	1510917
2024-06-17	23.67	23.73	23.65	23.69	577279
2024-06-18	23.82	23.89	23.81	23.83	1479501
2024-06-20	23.81	23.81	23.73	23.78	1118220
2024-06-21	23.85	23.86	23.78	23.84	1017434
2024-06-24	23.93	23.98	23.92	23.96	634406
2024-06-25	23.93	23.95	23.86	23.90	700424
2024-06-26	23.77	23.82	23.76	23.77	771457
2024-06-27	23.75	23.78	23.71	23.72	487775
2024-06-28	23.80	23.81	23.77	23.66	363330
2024-07-01	23.71	23.72	23.58	23.58	1151923
2024-07-02	23.60	23.67	23.59	23.64	467350
2024-07-03	23.77	23.89	23.65	23.86	540350
2024-07-05	23.94	24.03	23.90	24.01	1279210
2024-07-08	24.01	24.06	24.01	24.04	1487289
2024-07-09	24.04	24.10	24.04	24.09	1318779
2024-07-10	24.17	24.19	24.14	24.15	1256698
2024-07-11	24.32	24.35	24.27	24.31	355477
2024-07-12	24.36	24.46	24.34	24.45	547686
2024-07-15	24.35	24.39	24.32	24.37	672379
2024-07-16	24.39	24.43	24.37	24.43	740393
2024-07-17	24.40	24.41	24.34	24.40	827710
2024-07-18	24.31	24.32	24.19	24.20	643100
2024-07-19	24.21	24.22	24.12	24.15	551246
2024-07-22	24.16	24.24	24.16	24.21	335617
2024-07-23	24.19	24.20	24.14	24.16	431980
2024-07-24	24.10	24.12	24.02	24.03	2463895
2024-07-25	24.08	24.11	24.04	24.06	680768
2024-07-26	24.17	24.18	24.14	24.14	864063
2024-07-29	24.13	24.13	24.00	24.07	452587
2024-07-30	24.09	24.12	24.04	24.09	745129
2024-07-31	24.23	24.25	24.17	24.08	4835984
2024-08-01	24.15	24.21	24.03	24.04	1938479
2024-08-02	24.26	24.31	24.23	24.30	817796
2024-08-05	24.22	24.26	24.14	24.21	1601873
2024-08-06	24.20	24.26	24.18	24.18	1924481
2024-08-07	24.25	24.28	24.18	24.19	828350
2024-08-08	24.23	24.35	24.22	24.34	484916
2024-08-09	24.46	24.50	24.44	24.48	1072322
2024-08-12	24.49	24.53	24.46	24.46	396601
2024-08-13	24.58	24.69	24.57	24.67	535730
2024-08-14	24.71	24.84	24.71	24.75	1953970
2024-08-15	24.64	24.73	24.64	24.68	699280
2024-08-16	24.75	24.79	24.71	24.77	985770
2024-08-19	24.80	24.95	24.80	24.93	1199342
2024-08-20	24.93	24.98	24.93	24.97	1039359
2024-08-21	24.94	24.98	24.89	24.92	1493201
2024-08-22	24.82	24.82	24.68	24.70	1209350
2024-08-23	24.84	25.10	24.83	25.08	1951132
2024-08-26	25.04	25.07	25.00	25.03	1277289
2024-08-27	24.97	25.02	24.96	25.00	420091
2024-08-28	24.92	24.97	24.85	24.88	309712
2024-08-29	24.82	24.87	24.79	24.83	422318
2024-08-30	24.83	24.85	24.76	24.64	612806
2024-09-03	24.62	24.62	24.54	24.55	648192
2024-09-04	24.60	24.73	24.60	24.67	296266
2024-09-05	24.80	24.81	24.74	24.80	1529968
2024-09-06	24.84	24.88	24.73	24.77	1341080
2024-09-09	24.73	24.75	24.70	24.74	634868
2024-09-10	24.71	24.71	24.66	24.68	610128
2024-09-11	24.69	24.78	24.68	24.77	835742
2024-09-12	24.77	24.90	24.77	24.89	711900
2024-09-13	25.00	25.07	25.00	25.02	3519989
2024-09-16	25.10	25.13	25.07	25.09	896410
2024-09-17	25.10	25.18	25.08	25.13	1610227
2024-09-18	25.22	25.36	25.13	25.14	1740701
2024-09-19	25.25	25.30	25.20	25.29	3306280
2024-09-20	25.30	25.31	25.24	25.29	804212
2024-09-23	25.29	25.29	25.24	25.24	848604
2024-09-24	25.40	25.45	25.38	25.44	1569562
2024-09-25	25.44	25.45	25.31	25.31	1719491
2024-09-26	25.44	25.52	25.39	25.50	2139584
2024-09-27	25.52	25.55	25.49	25.50	1525762
2024-09-30	25.52	25.52	25.37	25.28	1123246
2024-10-01	25.23	25.23	25.10	25.17	2172174
2024-10-02	25.12	25.16	25.09	25.14	900713
2024-10-03	25.00	25.00	24.92	24.94	1341490
2024-10-04	24.80	24.86	24.74	24.76	2727793
2024-10-07	24.75	24.78	24.68	24.72	864300
2024-10-08	24.74	24.74	24.66	24.70	572042
2024-10-09	24.68	24.72	24.62	24.63	2113264
2024-10-10	24.67	24.69	24.62	24.67	478364
2024-10-11	24.70	24.74	24.68	24.74	1189793
2024-10-14	24.66	24.71	24.61	24.65	1784949
2024-10-15	24.65	24.65	24.53	24.56	2571416
2024-10-16	24.50	24.56	24.49	24.52	1310611
2024-10-17	24.45	24.48	24.40	24.48	1506679
2024-10-18	24.55	24.58	24.46	24.46	437107
2024-10-21	24.41	24.42	24.34	24.36	1184387
2024-10-22	24.39	24.40	24.32	24.32	1289649
2024-10-23	24.21	24.22	24.14	24.19	602373
2024-10-24	24.25	24.30	24.22	24.27	2356137
2024-10-25	24.32	24.32	24.21	24.23	913099
2024-10-28	24.22	24.22	24.16	24.19	776585
2024-10-29	24.14	24.19	24.11	24.15	1063872
2024-10-30	24.10	24.15	24.08	24.13	1508276
2024-10-31	24.16	24.17	24.09	24.02	1068461
2024-11-01	24.02	24.03	23.84	23.84	586528
2024-11-04	24.06	24.09	24.01	24.04	2106015
2024-11-05	24.06	24.16	24.04	24.16	536298
2024-11-06	23.76	23.93	23.69	23.88	1970315
2024-11-07	24.17	24.30	24.14	24.28	3120562
2024-11-08	24.15	24.15	23.97	24.04	2048347
2024-11-11	23.87	23.88	23.81	23.87	987540
2024-11-12	23.76	23.78	23.63	23.68	3182779
2024-11-13	23.75	23.75	23.61	23.65	2096771
2024-11-14	23.66	23.71	23.58	23.61	1129331
2024-11-15	23.66	23.71	23.60	23.67	582972
2024-11-18	23.74	23.83	23.74	23.83	1345853
2024-11-19	23.79	23.83	23.77	23.83	1124405
2024-11-20	23.73	23.77	23.73	23.76	794746
2024-11-21	23.77	23.80	23.68	23.72	818005
2024-11-22	23.70	23.71	23.66	23.68	1436588
2024-11-25	23.90	23.90	23.80	23.85	1703406
2024-11-26	23.76	23.77	23.70	23.75	2636827
2024-11-27	23.83	23.85	23.78	23.84	2362263
2024-11-29	23.80	23.91	23.80	23.77	459932
2024-12-02	23.62	23.70	23.59	23.68	1316905
2024-12-03	23.66	23.70	23.64	23.67	646252
2024-12-04	23.66	23.75	23.65	23.69	739748
2024-12-05	23.80	23.84	23.76	23.81	1698852
2024-12-06	23.82	23.84	23.77	23.78	1716330
2024-12-09	23.86	23.90	23.82	23.83	754812
2024-12-10	23.81	23.86	23.79	23.83	1990373
2024-12-11	23.84	23.86	23.80	23.83	547453
2024-12-12	23.82	23.86	23.73	23.74	897553
2024-12-13	23.73	23.75	23.70	23.71	753322
2024-12-16	23.71	23.73	23.64	23.65	1534149
2024-12-17	23.59	23.63	23.55	23.60	1067088
2024-12-18	23.58	23.60	23.25	23.26	1330681
2024-12-19	23.32	23.33	23.25	23.29	2651733
2024-12-20	23.43	23.52	23.42	23.47	826970
2024-12-23	23.42	23.42	23.32	23.34	1058027
2024-12-24	23.37	23.38	23.35	23.38	332454
2024-12-26	23.35	23.38	23.34	23.22	766456
2024-12-27	23.24	23.28	23.22	23.25	1503296
2024-12-30	23.24	23.24	23.16	23.18	928442
2024-12-31	23.16	23.18	23.08	23.11	878451
2025-01-02	23.15	23.17	23.10	23.15	728317
2025-01-03	23.17	23.19	23.13	23.15	590782
2025-01-06	23.20	23.32	23.20	23.26	935787
2025-01-07	23.30	23.31	23.22	23.25	1148664
2025-01-08	23.15	23.21	23.12	23.21	965868
2025-01-10	23.10	23.13	23.03	23.03	2132327
2025-01-13	22.96	23.00	22.94	22.98	1552327
2025-01-14	23.11	23.11	23.03	23.11	1713834
2025-01-15	23.26	23.26	23.13	23.18	2477920
2025-01-16	23.12	23.18	23.08	23.10	1335535
2025-01-17	23.11	23.19	23.08	23.13	1386482
2025-01-21	23.33	23.44	23.32	23.44	2521390
2025-01-22	23.58	23.64	23.50	23.59	10938700
2025-01-23	23.64	23.67	23.53	23.63	1491693
2025-01-24	23.79	23.88	23.78	23.81	3057300
2025-01-27	23.78	23.78	23.66	23.71	1058317
2025-01-28	23.66	23.70	23.64	23.66	1582982
2025-01-29	23.68	23.70	23.59	23.67	2637974
2025-01-30	23.72	23.81	23.70	23.75	1243897
2025-01-31	23.70	23.74	23.56	23.44	2383644
2025-02-03	23.37	23.48	23.26	23.46	1295212
2025-02-04	23.58	23.67	23.54	23.62	2232508
2025-02-05	23.68	23.70	23.64	23.65	1066757
2025-02-06	23.64	23.72	23.62	23.69	1872731
2025-02-07	23.70	23.73	23.56	23.59	5821429
2025-02-10	23.60	23.61	23.56	23.59	1000877
2025-02-11	23.59	23.62	23.58	23.60	760525
2025-02-12	23.55	23.64	23.49	23.53	1032028
2025-02-13	23.59	23.76	23.59	23.75	1720422
2025-02-14	23.89	23.90	23.85	23.86	1759157
2025-02-18	23.76	23.86	23.76	23.82	966923
2025-02-19	23.74	23.77	23.70	23.75	2144511
2025-02-20	23.82	23.91	23.81	23.89	1087761
2025-02-21	23.87	23.92	23.84	23.85	2376107
2025-02-24	23.88	23.91	23.85	23.86	2136836
2025-02-25	23.91	23.93	23.86	23.91	1036591
2025-02-26	23.89	23.97	23.87	23.90	1602313
2025-02-27	23.81	23.82	23.73	23.74	1777855
2025-02-28	23.78	23.78	23.62	23.55	2115538
2025-03-03	23.69	23.73	23.61	23.64	1399144
2025-03-04	23.70	23.80	23.63	23.78	1821982
2025-03-05	23.94	24.05	23.93	24.04	1301341
2025-03-06	24.03	24.07	23.99	24.02	6624756
2025-03-07	24.06	24.08	23.99	24.03	1780377
2025-03-10	24.02	24.02	23.85	23.86	6473784
2025-03-11	23.97	24.02	23.91	24.00	3819672
2025-03-12	23.98	24.01	23.94	23.98	1046816
2025-03-13	23.93	24.02	23.92	24.01	1323378
2025-03-14	24.09	24.11	24.06	24.06	3877796
2025-03-17	24.11	24.17	24.10	24.13	3277526
2025-03-18	24.09	24.14	24.07	24.12	2106980
2025-03-19	24.03	24.09	23.97	24.04	3983264
2025-03-20	23.93	23.99	23.91	23.98	2227946
2025-03-21	23.92	23.94	23.90	23.92	1239803
2025-03-24	23.93	23.95	23.84	23.86	1272021
2025-03-25	23.96	23.99	23.93	23.95	787666
2025-03-26	23.89	23.89	23.82	23.85	2802877
2025-03-27	23.81	23.89	23.81	23.84	4053398
2025-03-28	23.86	23.86	23.79	23.81	1205663
2025-03-31	23.86	23.86	23.79	23.73	1473214
2025-04-01	23.72	23.77	23.70	23.74	2068603
2025-04-02	23.80	23.80	23.73	23.76	726565
2025-04-03	23.98	24.08	23.94	23.97	2136628
2025-04-04	23.81	23.83	23.52	23.52	4709366
2025-04-07	23.20	23.47	23.01	23.19	12201846
2025-04-08	23.47	23.51	23.23	23.26	3233970
2025-04-09	23.23	23.67	23.18	23.65	2366608
2025-04-10	23.63	23.74	23.59	23.68	944431
2025-04-11	23.76	23.92	23.74	23.92	1052968
2025-04-14	23.91	23.99	23.90	23.94	1023920
2025-04-15	23.93	23.96	23.87	23.88	5201110
2025-04-16	23.96	24.06	23.96	24.02	2630320
2025-04-17	24.06	24.14	24.03	24.14	4842026
2025-04-21	24.22	24.28	24.19	24.24	2633920
2025-04-22	24.24	24.30	24.22	24.23	2021957
2025-04-23	24.30	24.33	24.16	24.18	962282
2025-04-24	24.31	24.36	24.25	24.35	4032128
2025-04-25	24.31	24.39	24.30	24.39	4128951
2025-04-28	24.38	24.47	24.38	24.46	1284486
2025-04-29	24.48	24.51	24.47	24.50	1330309
2025-04-30	24.46	24.50	24.44	24.34	1391963
2025-05-01	24.39	24.39	24.28	24.34	1222773
2025-05-02	24.50	24.53	24.40	24.43	1286666
2025-05-05	24.53	24.53	24.45	24.48	4378813
2025-05-06	24.42	24.48	24.40	24.48	1681730
2025-05-07	24.41	24.44	24.37	24.39	517901
2025-05-08	24.40	24.41	24.30	24.30	1242204
2025-05-09	24.40	24.41	24.37	24.39	1221226
2025-05-12	24.31	24.31	24.19	24.22	2639879
2025-05-13	24.31	24.38	24.27	24.38	2068975
2025-05-14	24.39	24.40	24.30	24.30	1545068
2025-05-15	24.41	24.41	24.36	24.39	1241163
2025-05-16	24.38	24.40	24.31	24.38	611517
2025-05-19	24.45	24.54	24.45	24.52	1082021
2025-05-20	24.50	24.55	24.48	24.54	2162478
2025-05-21	24.60	24.64	24.56	24.57	5420102
2025-05-22	24.51	24.56	24.49	24.52	1730914
2025-05-23	24.63	24.74	24.62	24.73	2878640
2025-05-27	24.73	24.74	24.70	24.72	1784631
2025-05-28	24.69	24.71	24.64	24.64	3747893
2025-05-29	24.75	24.81	24.73	24.79	1334103
2025-05-30	24.72	24.72	24.65	24.56	3049215
2025-06-02	24.64	24.71	24.63	24.71	7725401
2025-06-03	24.65	24.68	24.62	24.66	2381321
2025-06-04	24.73	24.78	24.71	24.76	1949483
2025-06-05	24.86	24.87	24.76	24.79	1561826
2025-06-06	24.73	24.75	24.69	24.75	3100980
2025-06-09	24.75	24.79	24.74	24.77	1385600
2025-06-10	24.82	24.83	24.75	24.76	2234103
2025-06-11	24.83	24.89	24.77	24.85	5614454
2025-06-12	24.94	24.97	24.92	24.95	6484588
2025-06-13	24.76	24.87	24.73	24.85	1744026
2025-06-16	24.95	24.99	24.88	24.89	3395818
2025-06-17	24.91	24.91	24.80	24.80	3624350
2025-06-18	24.84	24.90	24.80	24.83	2266880
2025-06-20	24.88	24.88	24.81	24.83	2642953

Explore More About EMLC

Coins representing dividend payouts and trends

EMLC Dividend History

Discover VanEck J. P.'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

EMLC Stock Split History

Discover VanEck J. P.'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

EMLC Historical Prices

Explore VanEck J. P.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics