Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares China Large-Cap (FXI) Historical Prices: Free Download & Interactive Data Table 2025

FXI Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

42.00

(October 2, 2025)

52-Week High

73.19

(October 31, 2007)

All-Time High

40.55

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-12	17.87	17.95	17.79	17.90	744600
2004-10-13	17.67	17.77	17.40	17.44	1107300
2004-10-14	17.32	17.37	17.15	17.21	359400
2004-10-15	17.35	17.55	17.34	17.47	703500
2004-10-18	17.30	17.32	17.21	17.25	560400
2004-10-19	17.46	17.49	17.34	17.35	475200
2004-10-20	17.12	17.16	16.96	17.13	687000
2004-10-21	17.06	17.27	17.02	17.23	556500
2004-10-22	17.25	17.26	17.02	17.03	363300
2004-10-25	16.93	16.95	16.84	16.92	417900
2004-10-26	16.93	17.17	16.92	17.13	696600
2004-10-27	17.10	17.15	16.97	17.12	1058400
2004-10-28	17.27	17.27	16.73	16.87	1715400
2004-10-29	17.08	17.17	17.08	17.16	435900
2004-11-01	17.18	17.18	17.10	17.13	363600
2004-11-02	17.43	17.58	17.36	17.41	464100
2004-11-03	17.59	17.71	17.57	17.69	703200
2004-11-04	17.57	17.75	17.49	17.71	562200
2004-11-05	17.73	17.80	17.69	17.77	719100
2004-11-08	17.77	17.80	17.62	17.67	755700
2004-11-09	17.80	17.82	17.75	17.79	655200
2004-11-10	18.08	18.23	18.01	18.15	1566600
2004-11-11	18.08	18.19	18.04	18.16	1172100
2004-11-12	18.16	18.38	18.16	18.36	1610100
2004-11-15	18.50	18.60	18.47	18.56	2206200
2004-11-16	18.26	18.27	18.14	18.18	1273200
2004-11-17	18.35	18.53	18.33	18.44	1118100
2004-11-18	18.38	18.40	18.33	18.38	649500
2004-11-19	18.30	18.32	18.11	18.14	1370700
2004-11-22	18.18	18.29	18.17	18.29	687900
2004-11-23	18.47	18.55	18.44	18.52	1278000
2004-11-24	18.57	18.73	18.56	18.72	1508700
2004-11-26	18.70	18.70	18.58	18.63	832500
2004-11-29	18.74	18.74	18.59	18.62	1497600
2004-11-30	18.68	18.68	18.58	18.60	1043100
2004-12-01	18.66	18.84	18.66	18.82	1261800
2004-12-02	18.95	18.95	18.83	18.83	1429800
2004-12-03	18.82	18.82	18.72	18.80	1108800
2004-12-06	18.83	18.83	18.77	18.80	1088100
2004-12-07	18.69	18.74	18.46	18.55	1111500
2004-12-08	18.33	18.33	18.18	18.33	668700
2004-12-09	18.32	18.33	18.03	18.31	1083000
2004-12-10	18.07	18.07	17.93	18.01	640200
2004-12-13	18.00	18.04	17.92	18.01	597300
2004-12-14	18.19	18.19	18.03	18.13	697800
2004-12-15	18.44	18.44	18.30	18.44	947400
2004-12-16	18.37	18.37	18.25	18.31	696900
2004-12-17	18.33	18.34	18.22	18.27	502800
2004-12-20	18.63	18.64	18.55	18.59	3761400
2004-12-21	18.59	18.60	18.52	18.60	843000
2004-12-22	18.58	18.58	18.47	18.48	712200
2004-12-23	18.55	18.59	18.53	18.59	1150200
2004-12-27	18.58	18.60	18.48	18.49	647400
2004-12-28	18.50	18.57	18.45	18.55	550200
2004-12-29	18.55	18.56	18.50	18.52	439800
2004-12-30	18.37	18.37	18.30	18.33	704400
2004-12-31	18.47	18.49	18.42	18.49	532500
2005-01-03	18.49	18.52	18.37	18.38	997500
2005-01-04	18.27	18.28	17.86	17.88	1691700
2005-01-05	17.67	17.67	17.44	17.47	1034400
2005-01-06	17.48	17.50	17.37	17.49	712800
2005-01-07	17.48	17.48	17.27	17.33	678000
2005-01-10	17.47	17.52	17.40	17.47	1213500
2005-01-11	17.39	17.40	17.32	17.33	1011600
2005-01-12	17.52	17.55	17.41	17.55	757500
2005-01-13	17.63	17.63	17.44	17.45	662100
2005-01-14	17.38	17.42	17.31	17.40	345300
2005-01-18	17.72	17.77	17.59	17.76	911400
2005-01-19	17.87	17.87	17.70	17.70	608100
2005-01-20	17.69	17.71	17.59	17.64	544500
2005-01-21	17.58	17.60	17.48	17.48	914400
2005-01-24	17.47	17.47	17.35	17.38	486600
2005-01-25	17.66	17.70	17.60	17.60	453000
2005-01-26	17.90	17.90	17.78	17.84	663300
2005-01-27	17.90	17.90	17.81	17.84	455700
2005-01-28	17.92	17.92	17.73	17.77	456300
2005-01-31	18.05	18.22	17.96	18.06	510600
2005-02-01	17.97	17.97	17.83	17.90	705600
2005-02-02	17.97	17.97	17.86	17.91	513000
2005-02-03	17.84	17.85	17.80	17.85	418500
2005-02-04	18.00	18.13	18.00	18.12	808200
2005-02-07	18.38	18.46	18.35	18.42	690600
2005-02-08	18.53	18.58	18.52	18.55	585600
2005-02-09	18.61	18.61	18.39	18.41	399600
2005-02-10	18.50	18.57	18.44	18.56	752400
2005-02-11	18.56	18.80	18.53	18.70	615900
2005-02-14	18.72	18.76	18.71	18.74	712800
2005-02-15	18.65	18.69	18.62	18.64	437100
2005-02-16	18.59	18.61	18.54	18.61	349200
2005-02-17	18.61	18.61	18.43	18.43	685200
2005-02-18	18.62	18.68	18.59	18.67	359700
2005-02-22	18.77	18.81	18.65	18.66	798900
2005-02-23	18.73	18.73	18.63	18.70	387900
2005-02-24	18.74	18.85	18.73	18.83	329100
2005-02-25	19.14	19.28	19.03	19.23	924300
2005-02-28	19.40	19.40	19.23	19.27	901800
2005-03-01	19.33	19.33	19.15	19.18	903900
2005-03-02	18.97	18.99	18.77	18.82	721200
2005-03-03	18.96	18.97	18.90	18.94	495300
2005-03-04	18.70	18.94	18.70	18.81	700500
2005-03-07	18.83	18.93	18.80	18.89	636600
2005-03-08	19.03	19.04	18.98	19.00	666300
2005-03-09	19.05	19.07	18.92	18.92	998100
2005-03-10	18.92	18.92	18.75	18.81	783300
2005-03-11	18.93	18.94	18.84	18.89	494700
2005-03-14	18.93	18.94	18.86	18.89	431700
2005-03-15	18.83	18.83	18.55	18.57	603600
2005-03-16	18.71	18.71	18.57	18.57	1294500
2005-03-17	18.70	18.91	18.69	18.90	833400
2005-03-18	18.87	18.88	18.82	18.83	489000
2005-03-21	18.97	18.97	18.80	18.83	361200
2005-03-22	18.77	18.77	18.40	18.40	579900
2005-03-23	18.38	18.38	18.18	18.23	887400
2005-03-24	18.33	18.38	18.28	18.30	542400
2005-03-28	18.37	18.37	18.25	18.28	386100
2005-03-29	18.17	18.20	18.00	18.00	629100
2005-03-30	18.05	18.18	18.04	18.17	476100
2005-03-31	18.20	18.24	18.17	18.20	430500
2005-04-01	18.39	18.42	18.24	18.27	480000
2005-04-04	18.33	18.36	18.24	18.35	507900
2005-04-05	18.43	18.43	18.29	18.31	285300
2005-04-06	18.40	18.47	18.38	18.42	292500
2005-04-07	18.46	18.54	18.44	18.51	286800
2005-04-08	18.67	18.67	18.53	18.55	610500
2005-04-11	18.57	18.60	18.47	18.53	321600
2005-04-12	18.45	18.54	18.33	18.52	677700
2005-04-13	18.63	18.63	18.44	18.48	397200
2005-04-14	18.53	18.53	18.28	18.29	667800
2005-04-15	18.23	18.23	17.74	17.76	798900
2005-04-18	17.50	17.72	17.48	17.72	785400
2005-04-19	17.83	17.93	17.80	17.93	373200
2005-04-20	17.92	17.93	17.58	17.58	438000
2005-04-21	17.74	18.18	17.74	18.16	489900
2005-04-22	18.25	18.25	18.00	18.10	260100
2005-04-25	18.17	18.33	18.17	18.27	292800
2005-04-26	18.29	18.47	18.29	18.35	428400
2005-04-27	18.29	18.29	18.10	18.12	1234500
2005-04-28	18.20	18.20	18.02	18.06	587100
2005-04-29	18.20	18.44	18.14	18.44	847800
2005-05-02	18.35	18.47	18.30	18.47	519900
2005-05-03	18.37	18.37	18.25	18.27	251700
2005-05-04	18.33	18.54	18.28	18.52	473100
2005-05-05	18.63	18.63	18.45	18.55	342000
2005-05-06	18.63	18.63	18.57	18.60	164100
2005-05-09	18.66	18.68	18.62	18.67	441900
2005-05-10	18.63	18.63	18.41	18.44	239400
2005-05-11	18.42	18.52	18.42	18.50	331500
2005-05-12	18.50	18.50	18.12	18.13	952200
2005-05-13	18.15	18.20	18.12	18.15	483900
2005-05-16	18.15	18.25	18.14	18.25	318000
2005-05-17	17.97	17.99	17.86	17.98	297000
2005-05-18	17.96	18.09	17.91	18.06	375600
2005-05-19	18.10	18.19	18.08	18.17	279300
2005-05-20	18.15	18.18	18.11	18.17	299400
2005-05-23	18.16	18.16	18.04	18.13	354900
2005-05-24	18.11	18.13	18.04	18.07	273600
2005-05-25	17.90	17.93	17.83	17.92	157200
2005-05-26	17.91	17.99	17.87	17.96	375000
2005-05-27	18.08	18.16	18.08	18.14	365400
2005-05-31	18.17	18.23	18.17	18.21	432600
2005-06-01	18.17	18.25	18.12	18.17	554700
2005-06-02	18.18	18.19	18.02	18.05	429300
2005-06-03	18.07	18.08	17.96	17.99	216000
2005-06-06	18.07	18.23	18.07	18.23	664200
2005-06-07	18.31	18.38	18.27	18.27	367200
2005-06-08	18.49	18.51	18.42	18.44	613500
2005-06-09	18.47	18.48	18.37	18.42	221700
2005-06-10	18.45	18.50	18.43	18.48	628800
2005-06-13	18.50	18.51	18.42	18.47	437400
2005-06-14	18.40	18.49	18.39	18.47	411600
2005-06-15	18.45	18.46	18.40	18.46	279900
2005-06-16	18.45	18.50	18.41	18.45	408300
2005-06-17	18.47	18.63	18.47	18.60	217800
2005-06-20	18.67	18.67	18.55	18.59	285600
2005-06-21	18.72	18.72	18.59	18.60	120900
2005-06-22	18.90	18.91	18.81	18.85	273900
2005-06-23	18.88	18.95	18.71	18.71	570000
2005-06-24	18.87	18.93	18.82	18.82	319500
2005-06-27	18.97	18.98	18.89	18.96	324300
2005-06-28	19.10	19.19	19.10	19.17	317400
2005-06-29	19.17	19.17	19.07	19.07	246000
2005-06-30	19.13	19.17	19.04	19.04	421800
2005-07-01	19.04	19.12	19.02	19.10	205200
2005-07-05	19.07	19.26	19.05	19.25	486900
2005-07-06	19.21	19.23	19.13	19.17	383400
2005-07-07	18.88	18.97	18.81	18.94	599700
2005-07-08	18.87	18.96	18.85	18.96	478200
2005-07-11	19.01	19.14	19.01	19.12	231900
2005-07-12	19.10	19.12	19.03	19.12	254100
2005-07-13	19.21	19.26	19.16	19.24	533100
2005-07-14	19.32	19.33	19.23	19.26	559200
2005-07-15	19.30	19.30	19.19	19.25	191400
2005-07-18	19.30	19.30	19.18	19.21	157200
2005-07-19	19.27	19.42	19.21	19.40	347700
2005-07-20	19.49	19.56	19.45	19.53	337800
2005-07-21	19.69	20.25	19.67	20.24	2519100
2005-07-22	20.16	20.22	20.06	20.20	709800
2005-07-25	20.20	20.25	20.17	20.20	541800
2005-07-26	20.19	20.20	20.14	20.17	464400
2005-07-27	20.30	20.48	20.27	20.46	661500
2005-07-28	20.46	20.52	20.36	20.52	1093200
2005-07-29	20.54	20.63	20.53	20.59	707700
2005-08-01	20.67	20.83	20.67	20.83	1245600
2005-08-02	21.07	21.28	21.05	21.27	1602600
2005-08-03	21.10	21.12	20.90	21.02	1020000
2005-08-04	20.99	20.99	20.77	20.78	660900
2005-08-05	20.89	20.89	20.77	20.82	581400
2005-08-08	21.08	21.16	21.07	21.12	476400
2005-08-09	21.12	21.15	21.04	21.10	578100
2005-08-10	21.61	21.75	21.54	21.65	1404900
2005-08-11	21.65	21.69	21.56	21.64	957000
2005-08-12	21.77	21.77	21.58	21.65	826200
2005-08-15	21.97	21.97	21.85	21.93	820800
2005-08-16	21.89	21.89	21.40	21.44	939900
2005-08-17	21.44	21.60	21.41	21.45	704700
2005-08-18	20.95	20.96	20.81	20.88	1330800
2005-08-19	20.84	20.88	20.78	20.86	595500
2005-08-22	21.10	21.16	21.07	21.07	815400
2005-08-23	21.07	21.07	20.62	20.67	1722600
2005-08-24	20.50	20.50	20.34	20.35	903900
2005-08-25	20.43	20.57	20.42	20.56	370500
2005-08-26	20.82	20.83	20.62	20.63	421200
2005-08-29	20.59	20.69	20.54	20.67	456000
2005-08-30	20.67	20.67	20.49	20.55	792000
2005-08-31	20.52	20.60	20.48	20.60	442500
2005-09-01	20.81	20.89	20.75	20.88	422400
2005-09-02	20.88	20.89	20.79	20.81	409200
2005-09-06	20.77	20.85	20.73	20.85	482700
2005-09-07	20.90	20.90	20.80	20.81	636900
2005-09-08	20.67	20.69	20.64	20.66	453600
2005-09-09	20.73	20.81	20.68	20.81	729300
2005-09-12	20.96	20.98	20.81	20.82	480300
2005-09-13	20.63	20.68	20.55	20.56	425100
2005-09-14	20.60	20.65	20.54	20.56	430500
2005-09-15	20.63	20.72	20.60	20.67	472200
2005-09-16	20.74	20.74	20.58	20.63	446100
2005-09-19	20.61	20.70	20.59	20.59	547800
2005-09-20	20.92	21.00	20.81	20.85	897300
2005-09-21	20.90	20.94	20.86	20.88	757200
2005-09-22	20.86	20.89	20.71	20.77	665400
2005-09-23	20.70	20.70	20.59	20.61	441300
2005-09-26	20.83	20.86	20.73	20.82	665400
2005-09-27	20.82	20.82	20.65	20.68	516000
2005-09-28	20.68	20.78	20.64	20.78	310500
2005-09-29	21.36	21.58	21.31	21.52	1307700
2005-09-30	21.45	21.51	21.38	21.41	578400
2005-10-03	21.50	21.56	21.47	21.53	649200
2005-10-04	21.49	21.49	21.20	21.22	739200
2005-10-05	21.05	21.05	20.62	20.62	1288200
2005-10-06	20.49	20.50	19.98	20.02	1601100
2005-10-07	20.33	20.53	20.33	20.50	417900
2005-10-10	20.68	20.68	20.48	20.50	600900
2005-10-11	20.55	20.67	20.55	20.64	395100
2005-10-12	20.49	20.65	19.96	19.98	756000
2005-10-13	19.99	20.08	19.80	19.95	957300
2005-10-14	19.95	19.95	19.67	19.87	480900
2005-10-17	19.98	20.10	19.90	20.09	616800
2005-10-18	20.09	20.09	19.87	19.87	310800
2005-10-19	19.81	19.85	19.36	19.85	806100
2005-10-20	19.68	19.70	19.19	19.20	1229700
2005-10-21	19.51	19.56	19.30	19.53	511800
2005-10-24	19.36	19.67	19.33	19.65	641100
2005-10-25	19.50	19.53	19.33	19.42	1707900
2005-10-26	19.28	19.49	19.28	19.32	608100
2005-10-27	19.22	19.23	18.88	18.88	573300
2005-10-28	18.84	19.05	18.76	19.04	725700
2005-10-31	19.18	19.27	19.17	19.20	677100
2005-11-01	19.54	19.54	19.46	19.47	783000
2005-11-02	19.65	19.81	19.64	19.81	849900
2005-11-03	19.95	19.97	19.87	19.90	708000
2005-11-04	19.94	19.94	19.68	19.75	555000
2005-11-07	19.62	19.63	19.51	19.57	408600
2005-11-08	19.65	19.65	19.57	19.61	551100
2005-11-09	19.87	19.95	19.80	19.90	483900
2005-11-10	20.27	20.27	19.75	19.93	436200
2005-11-11	19.98	20.07	19.92	20.05	369300
2005-11-14	19.89	19.89	19.76	19.77	391500
2005-11-15	19.97	19.97	19.74	19.74	528000
2005-11-16	19.78	19.90	19.78	19.88	524700
2005-11-17	20.17	20.17	20.11	20.17	584700
2005-11-18	20.31	20.31	20.13	20.25	551400
2005-11-21	20.31	20.38	20.23	20.36	437100
2005-11-22	20.28	20.37	20.20	20.36	611400
2005-11-23	20.36	20.60	20.36	20.53	507900
2005-11-25	20.53	20.55	20.44	20.53	246300
2005-11-28	20.58	20.64	20.42	20.45	614700
2005-11-29	20.36	20.43	20.33	20.34	348900
2005-11-30	20.35	20.38	20.29	20.32	432600
2005-12-01	20.48	20.77	20.48	20.75	864300
2005-12-02	20.75	20.78	20.72	20.75	485100
2005-12-05	20.67	20.75	20.63	20.74	332700
2005-12-06	20.53	20.73	20.52	20.60	717600
2005-12-07	20.82	20.83	20.67	20.72	371700
2005-12-08	20.76	20.78	20.62	20.68	417600
2005-12-09	20.70	20.74	20.58	20.67	304200
2005-12-12	20.79	20.79	20.68	20.77	490800
2005-12-13	20.77	20.86	20.73	20.86	405000
2005-12-14	20.90	20.93	20.73	20.83	402600
2005-12-15	20.75	20.83	20.70	20.82	310500
2005-12-16	20.88	20.90	20.71	20.74	372600
2005-12-19	21.00	21.02	20.81	20.87	518100
2005-12-20	21.00	21.10	20.99	21.10	625800
2005-12-21	21.15	21.28	21.14	21.25	772800
2005-12-22	21.17	21.28	21.13	21.16	279600
2005-12-23	20.83	20.84	20.73	20.83	479400
2005-12-27	20.83	20.90	20.61	20.66	590100
2005-12-28	20.62	20.72	20.60	20.68	446400
2005-12-29	20.77	20.85	20.72	20.76	430200
2005-12-30	20.55	20.58	20.37	20.54	449100
2006-01-03	20.82	21.02	20.80	21.00	1049700
2006-01-04	21.40	21.53	21.36	21.50	1138800
2006-01-05	21.52	21.56	21.48	21.51	1097400
2006-01-06	21.81	22.03	21.77	22.01	1790100
2006-01-09	22.20	22.26	22.11	22.26	1658400
2006-01-10	22.05	22.06	21.97	22.05	1072800
2006-01-11	22.17	22.32	22.09	22.30	2588100
2006-01-12	22.37	22.37	22.18	22.20	1229700
2006-01-13	22.57	22.62	22.45	22.61	836100
2006-01-17	22.57	22.62	22.27	22.33	2121600
2006-01-18	22.29	22.43	22.29	22.35	1364100
2006-01-19	23.00	23.23	22.92	23.09	1879800
2006-01-20	23.09	23.09	22.62	22.65	1634400
2006-01-23	22.75	22.76	22.62	22.76	991200
2006-01-24	23.00	23.02	22.88	23.02	1470900
2006-01-25	23.02	23.05	22.78	22.87	1521900
2006-01-26	23.00	23.27	22.83	23.07	1712700
2006-01-27	23.60	24.11	23.60	23.96	2931000
2006-01-30	24.08	24.13	23.87	24.00	1905900
2006-01-31	24.02	24.03	23.90	23.92	1705500
2006-02-01	23.88	24.01	23.80	23.88	1760400
2006-02-02	23.67	23.68	23.31	23.37	3696000
2006-02-03	22.93	23.13	22.88	22.95	1575300
2006-02-06	23.63	23.70	23.57	23.68	1840500
2006-02-07	23.83	23.83	23.35	23.42	1818600
2006-02-08	23.18	23.53	23.18	23.48	1239600
2006-02-09	23.40	23.43	23.17	23.25	1450800
2006-02-10	23.37	23.40	23.05	23.33	1068000
2006-02-13	23.37	23.43	23.17	23.28	1588500
2006-02-14	23.68	23.99	23.65	23.97	1316400
2006-02-15	24.00	24.00	23.82	23.88	937500
2006-02-16	23.66	23.92	23.62	23.91	1240500
2006-02-17	23.90	23.98	23.78	23.88	951300
2006-02-21	24.33	24.44	24.29	24.31	1944000
2006-02-22	24.65	24.86	24.52	24.82	1387500
2006-02-23	24.82	24.82	24.63	24.67	1402800
2006-02-24	24.55	24.67	24.48	24.62	926700
2006-02-27	24.66	24.66	24.48	24.55	1178700
2006-02-28	24.44	24.44	24.07	24.20	1565400
2006-03-01	24.25	24.41	24.21	24.38	966900
2006-03-02	24.45	24.46	24.27	24.44	1138800
2006-03-03	24.50	24.65	24.40	24.52	1716900
2006-03-06	24.60	24.65	24.19	24.30	1264200
2006-03-07	23.77	23.93	23.43	23.63	2265300
2006-03-08	23.20	23.34	23.00	23.31	2475000
2006-03-09	23.37	23.53	23.22	23.23	799500
2006-03-10	23.20	23.38	23.17	23.37	537000
2006-03-13	23.62	23.67	23.55	23.57	1667100
2006-03-14	23.58	23.94	23.55	23.93	1217100
2006-03-15	24.00	24.12	23.88	24.12	1088100
2006-03-16	23.98	24.16	23.91	23.99	1739700
2006-03-17	24.05	24.05	23.92	24.02	761100
2006-03-20	24.23	24.27	24.05	24.09	1289400
2006-03-21	24.43	24.55	24.16	24.21	1212000
2006-03-22	24.03	24.30	23.97	24.25	1210500
2006-03-23	24.37	24.52	24.29	24.42	599700
2006-03-24	24.42	24.59	24.42	24.53	944400
2006-03-27	24.80	24.85	24.65	24.73	958500
2006-03-28	24.64	24.68	24.25	24.44	1057800
2006-03-29	24.53	24.68	24.46	24.60	1200000
2006-03-30	24.82	25.00	24.75	24.85	726900
2006-03-31	24.87	24.87	24.63	24.76	801300
2006-04-03	25.29	25.40	25.21	25.26	1673400
2006-04-04	25.47	25.77	25.33	25.58	930300
2006-04-05	25.58	26.07	25.53	25.75	1037700
2006-04-06	26.04	26.04	25.79	25.95	1529400
2006-04-07	26.00	26.02	25.50	25.59	2027100
2006-04-10	25.80	25.89	25.70	25.89	1191900
2006-04-11	25.83	25.91	25.38	25.42	1394700
2006-04-12	25.37	25.38	25.30	25.37	1463700
2006-04-13	25.53	25.58	25.39	25.56	670200
2006-04-17	25.65	25.89	25.63	25.88	2431500
2006-04-18	26.53	26.80	26.45	26.80	3755700
2006-04-19	26.91	27.09	26.60	27.09	2059500
2006-04-20	27.19	27.24	26.84	27.09	2123700
2006-04-21	27.13	27.33	27.12	27.21	1918500
2006-04-24	26.67	26.67	26.52	26.55	1963200
2006-04-25	26.00	26.18	25.83	25.88	2425200
2006-04-26	26.11	26.21	26.07	26.10	1769700
2006-04-27	25.68	25.72	25.17	25.52	2797800
2006-04-28	26.00	26.26	25.83	26.20	1472400
2006-05-01	26.32	26.51	26.25	26.30	1700100
2006-05-02	26.65	26.93	26.60	26.91	2157900
2006-05-03	26.99	27.00	26.59	26.73	1554600
2006-05-04	27.00	27.11	26.93	27.10	1171500
2006-05-05	27.27	27.38	27.17	27.35	1275000
2006-05-08	27.81	27.97	27.58	27.91	2026200
2006-05-09	27.62	27.90	27.55	27.82	2203500
2006-05-10	27.55	27.58	27.31	27.47	1837800
2006-05-11	27.67	27.69	27.00	27.04	1693800
2006-05-12	27.07	27.30	26.62	26.83	3208800
2006-05-15	26.27	26.60	26.01	26.40	3465900
2006-05-16	26.28	26.64	26.17	26.59	1909800
2006-05-17	26.43	26.65	25.65	25.76	3487200
2006-05-18	25.69	26.03	25.52	25.53	2225400
2006-05-19	25.89	26.16	25.37	26.05	1948500
2006-05-22	24.27	24.50	23.84	24.32	6836400
2006-05-23	24.83	25.30	24.67	24.70	3114900
2006-05-24	24.69	24.90	23.63	24.37	3365400
2006-05-25	24.34	25.11	24.33	25.08	1753500
2006-05-26	24.94	25.04	24.66	24.95	1685400
2006-05-30	24.77	24.77	23.99	24.00	2388900
2006-05-31	24.25	24.50	24.20	24.42	1304100
2006-06-01	24.23	24.79	24.12	24.66	1961400
2006-06-02	24.79	25.04	24.67	24.95	1578900
2006-06-05	25.12	25.14	24.11	24.17	2949000
2006-06-06	24.93	24.97	24.18	24.70	3144600
2006-06-07	24.68	25.04	24.42	24.47	3084900
2006-06-08	23.67	23.91	22.85	23.70	5867400
2006-06-09	23.66	23.82	23.30	23.36	3013200
2006-06-12	23.35	23.47	22.45	22.83	1682700
2006-06-13	22.17	22.50	21.73	22.00	4009800
2006-06-14	22.17	22.63	22.11	22.63	3414300
2006-06-15	23.00	23.79	22.97	23.67	2632500
2006-06-16	23.79	23.82	23.56	23.69	2633700
2006-06-19	23.67	23.77	23.04	23.22	2306400
2006-06-20	23.23	23.55	23.14	23.23	1044300
2006-06-21	23.40	24.09	23.39	23.92	1889100
2006-06-22	23.82	23.87	23.50	23.85	2166600
2006-06-23	23.83	24.11	23.69	24.08	543000
2006-06-26	24.08	24.16	24.00	24.13	543600
2006-06-27	24.27	24.50	23.96	24.04	1387200
2006-06-28	24.30	24.62	24.28	24.62	1380600
2006-06-29	24.81	25.73	24.79	25.73	3449100
2006-06-30	25.77	25.80	25.48	25.60	2480100
2006-07-03	25.88	26.10	25.82	26.00	3471600
2006-07-05	25.35	25.47	25.08	25.31	1996800
2006-07-06	25.85	26.02	25.81	25.99	994200
2006-07-07	25.82	25.88	25.38	25.50	1435800
2006-07-10	26.00	26.13	25.73	25.89	1984200
2006-07-11	25.86	25.98	25.57	25.96	1267200
2006-07-12	25.94	25.94	25.57	25.63	1125600
2006-07-13	25.12	25.20	24.74	24.81	3720900
2006-07-14	24.78	24.88	24.51	24.83	1902000
2006-07-17	24.67	24.82	24.37	24.48	2208000
2006-07-18	24.79	24.92	24.45	24.70	1340100
2006-07-19	24.85	25.77	24.84	25.71	3265500
2006-07-20	25.80	25.85	25.27	25.34	1319400
2006-07-21	25.59	25.61	25.08	25.23	1204500
2006-07-24	25.60	26.07	25.60	26.04	1637100
2006-07-25	25.73	26.03	25.62	25.91	2176500
2006-07-26	25.68	25.88	25.60	25.73	1409400
2006-07-27	26.21	26.27	25.97	26.13	1408800
2006-07-28	26.25	26.58	26.21	26.45	1825200
2006-07-31	26.00	26.29	25.98	26.22	1176300
2006-08-01	25.64	25.99	25.62	25.70	3127800
2006-08-02	26.00	26.21	25.96	26.04	966300
2006-08-03	25.59	26.25	25.59	26.12	800100
2006-08-04	26.25	26.37	25.83	25.90	1142700
2006-08-07	26.03	26.13	25.90	26.08	982800
2006-08-08	26.03	26.30	26.03	26.12	1247700
2006-08-09	26.65	26.78	26.41	26.43	1754700
2006-08-10	26.63	26.67	26.46	26.66	1220100
2006-08-11	26.59	26.67	26.48	26.66	741600
2006-08-14	26.83	26.98	26.69	26.75	954900
2006-08-15	27.00	27.24	26.90	27.22	1357200
2006-08-16	27.40	27.43	27.22	27.35	1418100
2006-08-17	27.35	27.35	26.74	26.87	1497900
2006-08-18	26.80	26.84	26.57	26.80	1275300
2006-08-21	26.38	26.49	26.33	26.45	925800
2006-08-22	26.50	26.70	26.50	26.63	945000
2006-08-23	26.47	26.54	26.12	26.26	1663500
2006-08-24	26.22	26.23	26.07	26.19	1121700
2006-08-25	26.03	26.25	26.03	26.13	1254000
2006-08-28	26.02	26.16	25.99	26.12	1096200
2006-08-29	26.75	26.75	26.15	26.37	1340700
2006-08-30	26.63	26.63	26.36	26.49	800700
2006-08-31	26.55	26.55	26.34	26.41	750600
2006-09-01	26.51	26.67	26.50	26.67	1094400
2006-09-05	26.89	26.90	26.72	26.88	1513200
2006-09-06	26.52	26.63	26.31	26.37	1271100
2006-09-07	26.17	26.40	26.07	26.27	1505700
2006-09-08	26.32	26.42	26.28	26.40	663600
2006-09-11	26.17	26.17	25.77	25.94	2274000
2006-09-12	26.22	26.44	26.15	26.41	1496700
2006-09-13	26.42	26.75	26.40	26.71	1430700
2006-09-14	26.52	26.52	26.31	26.42	1042200
2006-09-15	26.50	26.58	26.39	26.51	983100
2006-09-18	26.67	26.91	26.62	26.84	1211100
2006-09-19	26.92	26.92	26.33	26.50	1575300
2006-09-20	27.05	27.17	26.99	27.13	1860600
2006-09-21	27.37	27.37	26.97	27.00	1452600
2006-09-22	27.08	27.08	26.73	26.90	1635900
2006-09-25	27.05	27.27	26.79	27.25	1313100
2006-09-26	26.88	26.93	26.58	26.92	1505100
2006-09-27	27.09	27.14	26.97	27.08	1565100
2006-09-28	27.23	27.31	27.09	27.19	1327500
2006-09-29	27.14	27.21	27.04	27.12	1395000
2006-10-02	27.18	27.30	27.07	27.13	1380000
2006-10-03	27.13	27.28	26.97	27.17	1983900
2006-10-04	27.11	27.57	27.03	27.57	1155300
2006-10-05	27.51	27.67	27.44	27.63	1019700
2006-10-06	27.34	27.43	27.17	27.37	1070700
2006-10-09	27.36	27.36	26.97	27.15	1229400
2006-10-10	27.33	27.44	27.27	27.42	1073100
2006-10-11	27.45	27.64	27.40	27.53	1029000
2006-10-12	27.83	28.15	27.70	28.07	2155200
2006-10-13	27.97	28.11	27.92	28.03	1612800
2006-10-16	28.12	28.28	28.02	28.19	1536600
2006-10-17	28.13	28.16	27.75	27.96	1670700
2006-10-18	28.17	28.41	28.10	28.24	1296000
2006-10-19	28.21	28.33	28.16	28.30	1247100
2006-10-20	28.37	28.43	28.26	28.32	1488900
2006-10-23	28.33	28.37	28.06	28.33	1517700
2006-10-24	28.38	28.48	28.26	28.47	1900200
2006-10-25	28.47	28.62	28.40	28.54	2075700
2006-10-26	28.62	28.79	28.57	28.73	2181900
2006-10-27	28.33	28.37	28.08	28.15	3220500
2006-10-30	28.19	28.19	27.83	28.08	2157900
2006-10-31	28.45	28.57	28.35	28.53	1645800
2006-11-01	28.83	28.83	28.42	28.49	3931800
2006-11-02	28.53	28.83	28.52	28.83	3033000
2006-11-03	28.93	29.01	28.79	28.97	2023800
2006-11-06	29.23	29.61	29.19	29.56	3071700
2006-11-07	29.47	29.60	29.34	29.37	2707500
2006-11-08	29.16	29.40	29.04	29.33	2401200
2006-11-09	29.71	30.04	29.71	29.84	4390800
2006-11-10	29.88	29.96	29.78	29.90	2591100
2006-11-13	30.00	30.46	30.00	30.42	2903700
2006-11-14	30.47	30.61	30.37	30.58	3170100
2006-11-15	30.88	31.04	30.77	30.93	3179700
2006-11-16	31.33	31.33	30.92	30.97	3187200
2006-11-17	31.10	31.19	30.93	31.16	3113700
2006-11-20	31.08	31.25	30.98	31.17	2686800
2006-11-21	31.18	31.29	31.10	31.28	3009900
2006-11-22	31.93	31.97	31.76	31.97	3278100
2006-11-24	31.92	32.17	31.74	32.05	1725600
2006-11-27	31.92	31.93	31.20	31.28	5445000
2006-11-28	30.92	30.92	30.20	30.66	6677700
2006-11-29	31.30	31.66	31.28	31.65	4328400
2006-11-30	31.72	31.80	31.40	31.75	2335800
2006-12-01	31.49	31.56	31.05	31.38	5497500
2006-12-04	31.56	31.85	31.47	31.82	2654700
2006-12-05	32.30	32.75	32.25	32.73	4503600
2006-12-06	32.62	32.73	32.52	32.60	3048900
2006-12-07	32.53	32.69	32.20	32.24	6309900
2006-12-08	32.23	32.36	32.05	32.28	2367900
2006-12-11	32.70	33.07	32.49	32.92	5031300
2006-12-12	32.92	32.92	32.53	32.76	2686500
2006-12-13	32.70	32.70	32.47	32.65	2752800
2006-12-14	33.02	33.53	32.97	33.47	3698400
2006-12-15	33.71	33.83	33.60	33.67	3641100
2006-12-18	34.25	34.45	33.97	34.08	5031600
2006-12-19	33.67	34.00	33.36	33.97	3770400
2006-12-20	34.55	34.83	34.39	34.62	3954000
2006-12-21	34.43	34.51	34.00	34.18	3672000
2006-12-22	34.59	34.66	34.30	34.60	2602800
2006-12-26	34.90	36.06	34.80	35.88	3918000
2006-12-27	36.63	37.40	36.27	37.32	6041100
2006-12-28	37.47	37.63	37.00	37.47	4393800
2006-12-29	37.33	37.41	37.03	37.15	3740400
2007-01-03	38.50	39.35	38.02	38.80	11152200
2007-01-04	37.51	37.56	36.91	37.43	10063200
2007-01-05	36.79	36.79	35.11	35.32	14580300
2007-01-08	35.87	36.54	35.70	36.35	8268600
2007-01-09	35.54	35.67	34.16	34.73	12997200
2007-01-10	34.04	34.23	32.73	34.05	18797400
2007-01-11	33.67	34.94	33.63	34.33	10722900
2007-01-12	34.67	35.13	34.51	35.13	6365700
2007-01-16	35.82	35.96	35.33	35.80	8655000
2007-01-17	35.57	35.67	35.03	35.42	5758200
2007-01-18	35.66	35.67	34.76	34.93	6868500
2007-01-19	35.00	35.47	34.90	35.45	5108700
2007-01-22	36.00	36.06	35.45	35.67	5418300
2007-01-23	35.67	36.30	35.50	36.30	6445200
2007-01-24	36.30	36.83	36.13	36.83	5589000
2007-01-25	35.91	36.11	34.78	34.82	10607700
2007-01-26	35.02	35.26	34.28	35.17	8184000
2007-01-29	35.00	35.13	34.34	34.53	8282700
2007-01-30	35.09	35.63	35.00	35.58	6659400
2007-01-31	34.53	35.00	34.12	34.61	11748300
2007-02-01	34.75	34.93	34.46	34.78	5589600
2007-02-02	34.80	34.86	34.57	34.65	5203800
2007-02-05	34.60	34.73	34.25	34.52	6342300
2007-02-06	34.87	35.26	34.67	35.15	5952000
2007-02-07	35.47	35.53	35.17	35.35	3554700
2007-02-08	35.53	35.83	35.39	35.71	3953400
2007-02-09	35.76	35.76	34.88	35.12	4947300
2007-02-12	35.51	35.63	35.00	35.25	3600528
2007-02-13	34.83	35.33	34.81	35.33	3212622
2007-02-14	35.07	35.55	35.02	35.38	3358098
2007-02-15	35.46	35.52	35.27	35.40	2435100
2007-02-16	35.38	35.63	35.30	35.63	2527200
2007-02-20	35.46	35.82	35.33	35.74	3140400
2007-02-21	35.57	36.09	35.54	36.00	4099200
2007-02-22	36.00	36.17	35.73	36.00	3392100
2007-02-23	35.73	35.80	35.10	35.13	4308600
2007-02-26	35.38	35.42	35.01	35.13	2747307
2007-02-27	33.40	33.50	30.85	31.67	26721000
2007-02-28	32.67	33.28	32.33	33.03	16443000
2007-03-01	31.58	32.36	31.17	32.22	9217233
2007-03-02	31.92	32.54	31.70	31.70	8398200
2007-03-05	30.12	31.17	29.92	30.55	11655900
2007-03-06	31.80	32.45	31.61	32.17	6965400
2007-03-07	31.98	32.22	31.68	31.80	4102500
2007-03-08	32.79	33.09	32.72	32.87	4950630
2007-03-09	33.16	33.16	32.44	32.75	4752435
2007-03-12	32.88	33.48	32.88	33.27	5786400
2007-03-13	32.84	33.10	31.68	31.87	12419400
2007-03-14	32.08	32.58	31.43	32.58	8731200
2007-03-15	32.43	32.86	32.40	32.66	4244100
2007-03-16	32.71	32.82	32.33	32.34	4811100
2007-03-19	33.15	33.46	32.98	33.38	6683400
2007-03-20	33.37	33.72	33.32	33.67	4677900
2007-03-21	33.78	34.67	33.00	34.47	6350550
2007-03-22	34.37	34.37	33.86	34.02	3512400
2007-03-23	34.11	34.42	34.11	34.32	2189400
2007-03-26	34.54	34.54	33.88	34.33	3260400
2007-03-27	34.16	34.32	33.92	34.10	3049200
2007-03-28	34.06	34.06	33.47	33.78	4348200
2007-03-29	34.65	34.82	34.26	34.75	5433000
2007-03-30	34.75	34.87	34.10	34.14	9297450
2007-04-02	34.57	35.03	34.47	34.83	6678600
2007-04-03	35.13	35.49	35.00	35.38	4081500
2007-04-04	35.63	35.66	35.40	35.63	2678160
2007-04-05	35.40	35.76	35.40	35.67	2530800
2007-04-09	36.04	36.33	35.75	35.90	4676250
2007-04-10	35.92	36.19	35.92	36.10	3096900
2007-04-11	36.33	36.40	35.70	35.86	5019465
2007-04-12	36.11	36.86	35.83	36.75	6784920
2007-04-13	36.63	36.69	36.31	36.69	2566050
2007-04-16	37.32	37.50	37.14	37.34	4889628
2007-04-17	37.37	37.65	37.07	37.32	4882500
2007-04-18	37.24	37.37	36.93	37.06	8241774
2007-04-19	35.96	36.60	35.63	36.50	11377950
2007-04-20	36.96	37.15	36.67	36.95	6984300
2007-04-23	36.71	36.71	36.14	36.27	3784800
2007-04-24	36.34	36.48	36.08	36.30	2952000
2007-04-25	36.42	36.69	36.17	36.65	2520600
2007-04-26	36.48	36.63	36.28	36.39	3164100
2007-04-27	36.09	36.30	35.95	36.03	4442268
2007-04-30	35.80	35.81	35.02	35.10	5562000
2007-05-01	35.25	35.49	34.97	35.03	7194300
2007-05-02	35.36	36.05	35.34	35.95	7640382
2007-05-03	36.25	36.62	36.14	36.48	4088850
2007-05-04	37.03	37.03	36.70	36.73	4958220
2007-05-07	37.33	37.36	37.02	37.06	3099900
2007-05-08	36.83	36.83	36.47	36.74	5489400
2007-05-09	36.95	37.33	36.83	37.28	4749300
2007-05-10	37.13	37.27	36.30	36.33	10961982
2007-05-11	37.17	38.73	36.89	38.33	27745143
2007-05-14	38.44	38.66	37.90	38.16	12906120
2007-05-15	38.05	38.63	37.97	38.03	7819800
2007-05-16	38.43	38.84	38.19	38.83	7268412
2007-05-17	38.41	38.73	38.27	38.52	5313030
2007-05-18	38.27	38.43	38.22	38.28	5812200
2007-05-21	38.42	38.52	38.17	38.23	10952568
2007-05-22	38.31	38.31	37.73	37.98	5619150
2007-05-23	38.07	38.50	37.57	37.70	10991970
2007-05-24	37.59	37.83	36.30	36.67	18079059
2007-05-25	37.30	37.43	37.11	37.35	9521580
2007-05-29	37.34	37.45	36.55	36.89	11085882
2007-05-30	36.00	37.18	35.88	37.04	15335400
2007-05-31	37.66	37.83	37.28	37.45	9780087
2007-06-01	37.87	38.18	37.82	38.17	6500685
2007-06-04	37.87	38.19	37.80	38.10	7688283
2007-06-05	38.43	38.67	38.09	38.48	6887568
2007-06-06	38.26	38.42	37.82	37.92	7097523
2007-06-07	38.13	38.60	37.41	37.61	11287413
2007-06-08	37.83	38.57	37.83	38.57	10510485
2007-06-11	38.63	39.19	38.48	38.98	6818838
2007-06-12	38.47	38.82	38.13	38.24	7173900
2007-06-13	38.63	39.13	38.63	38.94	7828200
2007-06-14	39.37	39.99	39.36	39.95	8833101
2007-06-15	40.44	40.95	40.37	40.91	12614340
2007-06-18	41.72	41.96	41.50	41.85	8415297
2007-06-19	41.82	42.36	41.68	42.15	7978800
2007-06-20	42.50	42.73	41.92	42.03	14398800
2007-06-21	42.92	43.35	42.72	43.31	10360311
2007-06-22	43.23	43.47	42.70	42.86	7478712
2007-06-25	42.76	43.03	42.37	42.56	8691900
2007-06-26	42.62	42.73	41.99	42.01	8493075
2007-06-27	42.28	43.02	42.10	43.02	7174044
2007-06-28	43.05	43.45	42.94	43.17	3992880
2007-06-29	42.90	43.40	42.63	42.95	6440391
2007-07-02	43.07	43.91	43.04	43.74	8030460
2007-07-03	44.21	44.66	44.08	44.66	4513200
2007-07-05	44.33	44.72	44.21	44.50	7105956
2007-07-06	45.13	45.63	44.92	45.62	6237048
2007-07-09	46.10	46.37	46.01	46.25	6851025
2007-07-10	46.03	46.26	45.53	45.70	7748400
2007-07-11	45.63	46.05	45.63	45.95	6490500
2007-07-12	46.34	46.83	46.26	46.83	6180300
2007-07-13	47.10	47.10	46.75	47.00	3788520
2007-07-16	46.47	46.78	46.10	46.35	5845758
2007-07-17	46.46	46.72	46.02	46.33	7888200
2007-07-18	45.45	45.82	44.85	45.45	7369575
2007-07-19	45.94	46.28	45.93	46.07	6780588
2007-07-20	46.67	46.67	45.94	46.08	5830323
2007-07-23	47.33	47.63	47.17	47.53	6782274
2007-07-24	47.21	47.38	46.30	46.33	7525410
2007-07-25	47.33	47.61	46.46	47.20	8552232
2007-07-26	46.44	46.49	44.10	45.30	18400785
2007-07-27	45.22	46.00	44.27	44.55	12205200
2007-07-30	45.67	46.59	45.47	46.39	9402900
2007-07-31	47.27	47.60	46.22	46.64	10400340
2007-08-01	45.53	46.04	44.57	45.73	16033710
2007-08-02	45.17	45.61	44.89	45.40	9916521
2007-08-03	45.20	45.22	43.11	43.39	8849949
2007-08-06	43.34	44.01	42.00	43.73	12764529
2007-08-07	42.93	43.85	42.55	43.42	10369845
2007-08-08	44.65	45.73	44.24	45.30	7690311
2007-08-09	43.81	44.61	43.42	43.59	7614417
2007-08-10	42.67	43.78	42.25	43.48	11933313
2007-08-13	44.09	44.33	43.22	43.22	6915900
2007-08-14	43.63	43.72	42.50	42.62	8943213
2007-08-15	42.13	42.59	40.67	40.86	12579681
2007-08-16	39.56	41.00	37.07	39.91	27011715
2007-08-17	41.26	41.85	40.27	41.47	17215575
2007-08-20	42.70	42.83	41.75	42.47	10908330
2007-08-21	43.03	43.96	42.84	43.00	8865450
2007-08-22	44.72	45.99	44.69	45.97	10474122
2007-08-23	46.22	46.40	45.27	46.00	10613391
2007-08-24	46.35	48.06	46.34	47.88	9344826
2007-08-27	49.30	51.51	49.13	51.02	19207290
2007-08-28	48.96	49.05	46.78	46.90	16350510
2007-08-29	48.05	49.61	47.94	49.36	13050468
2007-08-30	48.47	49.39	48.09	48.83	6893100
2007-08-31	50.53	51.12	50.03	50.10	10840200
2007-09-04	50.07	51.38	50.00	50.94	7642971
2007-09-05	50.00	50.22	49.21	49.62	10160244
2007-09-06	50.43	50.58	49.53	50.17	6811029
2007-09-07	49.00	49.31	48.35	48.93	9422814
2007-09-10	50.08	50.20	48.74	49.78	10818297
2007-09-11	49.80	50.57	49.80	50.39	9363933
2007-09-12	50.25	51.03	49.89	50.89	10675038
2007-09-13	51.33	51.65	50.89	51.23	6710604
2007-09-14	51.12	52.31	51.04	52.01	8621406
2007-09-17	51.56	51.97	51.05	51.58	6560256
2007-09-18	52.24	54.63	51.92	54.43	14722257
2007-09-19	54.93	55.89	54.34	54.75	15124095
2007-09-20	55.07	55.29	54.25	54.53	8667027
2007-09-21	55.50	56.34	55.41	56.16	10432509
2007-09-24	58.25	58.45	57.18	57.81	10936542
2007-09-25	57.46	58.13	57.08	58.05	10231638
2007-09-26	58.73	59.07	58.13	58.69	9818157
2007-09-27	59.80	60.81	59.55	60.70	11601498
2007-09-28	60.83	61.18	59.44	60.00	13425117
2007-10-01	60.40	62.36	60.40	61.75	16509885
2007-10-02	63.51	64.02	62.52	63.16	15327006
2007-10-03	61.28	61.85	59.27	59.82	21177237
2007-10-04	59.87	60.55	58.42	60.40	14277927
2007-10-05	62.74	63.87	62.17	63.87	17474544
2007-10-08	62.10	62.53	61.67	62.40	7466100
2007-10-09	63.38	64.00	62.75	63.97	11050290
2007-10-10	63.87	64.41	63.15	64.11	10674546
2007-10-11	66.62	67.32	62.60	64.17	30877284
2007-10-12	65.92	67.67	65.46	67.63	17979444
2007-10-15	69.25	69.41	66.09	67.65	19338327
2007-10-16	67.57	67.57	65.54	66.35	21838215
2007-10-17	69.65	72.83	69.31	72.60	39855990
2007-10-18	68.40	71.15	68.37	70.83	21958104
2007-10-19	69.81	69.85	65.92	66.20	26201163
2007-10-22	64.41	67.35	62.29	67.17	25275486
2007-10-23	69.43	70.25	68.32	70.01	18277836
2007-10-24	68.50	69.00	66.82	68.83	18460800
2007-10-25	68.40	69.29	67.29	69.20	14909700
2007-10-26	69.57	70.18	69.22	69.97	12704400
2007-10-29	71.51	72.00	71.12	71.76	10542900
2007-10-30	71.50	71.69	70.03	70.47	10199190
2007-10-31	71.35	73.19	70.80	72.77	18642600
2007-11-01	70.51	70.99	68.88	69.44	19564200
2007-11-02	70.07	70.33	67.78	69.36	16849407
2007-11-05	63.96	65.17	62.35	63.27	26826027
2007-11-06	65.77	66.39	64.06	66.08	15898446
2007-11-07	64.47	65.24	62.67	62.93	17597526
2007-11-08	63.13	63.31	58.50	61.48	37366299
2007-11-09	60.53	62.39	59.62	60.67	22894458
2007-11-12	58.67	59.35	56.00	56.50	27207477
2007-11-13	58.33	61.40	58.33	60.70	22631649
2007-11-14	63.82	64.17	61.71	62.34	23544780
2007-11-15	61.00	61.76	59.76	60.47	19739421
2007-11-16	59.67	59.85	58.07	59.46	25635201
2007-11-19	57.83	58.03	55.96	56.52	22233885
2007-11-20	58.90	59.82	57.19	59.13	26890896
2007-11-21	56.28	56.82	54.50	54.50	27680919
2007-11-23	56.20	57.43	56.09	57.43	11268321
2007-11-26	58.62	58.97	55.37	55.93	22429968
2007-11-27	57.18	58.82	56.08	58.77	25266000
2007-11-28	59.62	62.37	59.45	62.33	27651744
2007-11-29	61.33	62.60	61.01	61.67	19594530
2007-11-30	63.49	63.87	61.60	62.49	13162689
2007-12-03	61.75	61.96	60.00	60.83	10007391
2007-12-04	60.98	61.82	60.51	61.60	11258742
2007-12-05	63.50	65.66	63.44	65.25	17917800
2007-12-06	64.13	65.93	63.80	65.83	13648917
2007-12-07	63.87	64.36	62.93	63.13	18120444
2007-12-10	62.44	63.22	62.18	62.50	10041636
2007-12-11	63.13	63.13	59.45	59.52	19633500
2007-12-12	62.16	62.62	59.67	61.33	18360147
2007-12-13	59.17	61.46	57.90	58.68	23382240
2007-12-14	57.67	58.26	57.17	57.17	16299075
2007-12-17	55.79	56.07	53.75	53.84	23577186
2007-12-18	55.84	56.79	54.47	56.67	23294610
2007-12-19	56.75	58.13	56.42	56.83	22044132
2007-12-20	57.51	57.74	56.09	57.57	15637797
2007-12-21	58.63	59.35	58.12	59.35	14246553
2007-12-24	59.67	59.83	58.91	59.83	8462373
2007-12-26	59.52	59.84	59.20	59.53	5562135
2007-12-27	58.93	58.93	57.22	57.37	13869900
2007-12-28	57.63	57.95	56.85	57.10	8109468
2007-12-31	57.52	57.67	56.60	56.73	8397984
2008-01-02	57.25	57.62	55.73	56.07	17057160
2008-01-03	55.64	56.45	55.47	55.62	13254474
2008-01-04	55.80	56.00	54.38	54.68	23906979
2008-01-07	55.79	56.26	54.69	56.12	27142938
2008-01-08	56.70	57.41	55.08	55.33	23287422
2008-01-09	57.19	58.98	56.51	58.80	32694207
2008-01-10	57.78	60.02	57.37	59.18	28520637
2008-01-11	57.55	58.09	56.67	56.82	17858307
2008-01-14	56.85	57.17	56.29	56.90	16343991
2008-01-15	54.13	54.49	52.33	52.51	37873239
2008-01-16	51.05	51.83	49.00	50.60	41731863
2008-01-17	51.80	52.52	49.46	49.72	47908890
2008-01-18	52.21	52.64	50.53	52.27	42581853
2008-01-22	45.62	50.00	44.99	48.17	68983963
2008-01-23	46.67	50.67	45.20	50.45	68491750
2008-01-24	48.67	50.37	48.57	49.97	28270899
2008-01-25	51.88	52.38	49.31	49.61	23960892
2008-01-28	49.26	50.22	48.05	50.03	21284130
2008-01-29	49.92	50.10	48.92	49.77	14743797
2008-01-30	47.52	50.13	47.27	47.50	26310294
2008-01-31	45.58	48.64	45.37	48.02	32888295
2008-02-01	48.92	50.46	48.67	50.30	24836202
2008-02-04	51.30	51.82	50.82	51.50	15849858
2008-02-05	50.09	50.40	47.87	47.96	26145309
2008-02-06	48.13	48.91	45.93	46.25	25035843
2008-02-07	46.01	48.10	45.47	48.07	25421424
2008-02-08	47.19	47.94	46.65	47.22	15919893
2008-02-11	46.50	47.02	45.59	46.90	16416693
2008-02-12	47.83	48.61	47.10	48.14	19785609
2008-02-13	48.33	49.12	47.54	49.00	20528556
2008-02-14	49.46	49.65	47.85	47.87	23509581
2008-02-15	49.17	50.04	48.64	50.00	24531030
2008-02-19	50.97	51.00	49.72	50.28	21783870
2008-02-20	48.87	50.44	48.37	49.78	17390883
2008-02-21	49.59	49.67	47.73	47.85	24134178
2008-02-22	48.39	49.29	47.59	49.20	15825174
2008-02-25	48.17	49.53	47.71	49.36	19769724
2008-02-26	48.53	49.88	48.30	49.82	15901275
2008-02-27	49.87	51.60	49.81	51.46	23496501
2008-02-28	50.72	51.13	50.04	50.14	16198506
2008-02-29	50.02	50.10	48.36	48.41	22462797
2008-03-03	48.53	49.11	47.90	48.77	24215400
2008-03-04	47.06	47.62	46.02	46.81	34308780
2008-03-05	47.13	47.97	46.71	47.69	18502095
2008-03-06	47.43	47.57	45.43	45.50	25298856
2008-03-07	45.33	46.60	44.82	45.43	26095449
2008-03-10	45.84	45.92	44.23	44.38	29917440
2008-03-11	47.28	48.88	46.51	48.77	33460143
2008-03-12	47.46	48.38	46.42	46.71	26164179
2008-03-13	44.28	46.38	44.23	45.57	32099439
2008-03-14	45.12	45.22	42.68	42.75	50242903
2008-03-17	41.04	42.75	40.83	42.20	29321013
2008-03-18	42.74	44.50	42.64	44.23	33486711
2008-03-19	43.18	43.75	41.09	41.23	33851634
2008-03-20	40.65	42.64	39.95	42.27	31532544
2008-03-24	41.86	43.80	41.85	42.78	27531126
2008-03-25	43.85	44.95	43.47	44.90	29058537
2008-03-26	44.33	44.56	43.63	43.85	23466027
2008-03-27	44.72	45.22	43.99	44.16	25255896
2008-03-28	45.89	45.99	45.13	45.63	21863328
2008-03-31	44.93	45.56	44.66	45.05	13243788
2008-04-01	46.00	48.56	45.93	48.40	36339909
2008-04-02	48.10	48.25	47.20	47.38	25960080
2008-04-03	48.30	49.56	47.76	49.35	30233358
2008-04-04	48.95	49.92	48.36	48.87	30409644
2008-04-07	49.96	50.51	49.37	49.97	24396219
2008-04-08	48.93	49.33	48.60	48.68	23278668
2008-04-09	48.11	48.16	46.95	47.00	30828657
2008-04-10	47.62	48.65	47.35	48.58	26817240
2008-04-11	48.16	48.87	47.39	47.63	29061492
2008-04-14	47.19	47.33	46.67	46.82	19257480
2008-04-15	47.54	47.64	46.92	47.53	14976588
2008-04-16	47.87	49.38	47.82	49.19	27806340
2008-04-17	48.53	48.75	48.17	48.33	25598013
2008-04-18	49.13	49.31	48.58	49.12	16310370
2008-04-21	48.85	49.96	48.61	49.80	15220908
2008-04-22	50.08	50.36	49.02	49.57	18445197
2008-04-23	51.45	53.63	51.37	53.35	42559716
2008-04-24	53.47	54.25	51.98	53.45	27131913
2008-04-25	53.10	53.15	52.10	52.74	16955778
2008-04-28	52.64	53.14	52.44	52.50	15713982
2008-04-29	52.86	52.96	52.16	52.49	12619179
2008-04-30	53.20	53.59	52.67	52.93	20920923
2008-05-01	52.94	54.29	52.61	54.05	22649580
2008-05-02	54.74	55.00	54.15	54.55	14648076
2008-05-05	54.41	54.55	53.72	54.05	13486983
2008-05-06	53.47	54.74	53.06	54.41	15865719
2008-05-07	52.74	52.91	51.03	51.22	27447993
2008-05-08	51.70	52.12	51.23	51.98	16046097
2008-05-09	50.73	51.08	50.43	50.66	16524042
2008-05-12	50.83	50.92	50.04	50.92	19665195
2008-05-13	51.69	51.74	51.02	51.63	12875217
2008-05-14	51.90	52.61	51.78	52.01	10656846
2008-05-15	52.08	52.75	51.94	52.70	12234999
2008-05-16	52.72	53.05	52.53	52.91	10339845
2008-05-19	52.90	53.69	52.81	52.98	19946547
2008-05-20	51.58	51.68	50.80	50.80	18630228
2008-05-21	52.08	52.32	50.57	50.88	20620260
2008-05-22	51.27	51.33	50.75	51.18	12896592
2008-05-23	50.55	50.64	49.53	49.86	20226174
2008-05-27	49.52	50.09	48.76	50.07	18294765
2008-05-28	50.05	50.05	49.22	49.98	11067753
2008-05-29	49.78	51.05	49.69	50.68	16196892
2008-05-30	50.83	51.06	50.60	50.73	6145434
2008-06-02	51.31	51.59	50.14	51.00	13580655
2008-06-03	50.09	50.13	48.87	49.10	16328766
2008-06-04	48.67	49.10	48.35	48.54	15380637
2008-06-05	48.83	50.14	48.76	50.00	18484758
2008-06-06	49.01	49.09	47.19	47.19	30813822
2008-06-09	47.76	47.95	46.80	47.45	19103430
2008-06-10	46.37	46.75	45.96	46.22	26238267
2008-06-11	46.45	46.45	45.10	45.10	23199036
2008-06-12	45.87	46.66	45.73	46.21	18217869
2008-06-13	45.50	46.14	45.29	46.11	17893092
2008-06-16	45.99	46.57	45.87	46.49	8527800
2008-06-17	46.94	47.22	45.73	46.26	13101249
2008-06-18	46.94	47.00	46.02	46.82	15644652
2008-06-19	46.13	47.33	46.13	46.89	17098929
2008-06-20	45.61	45.67	44.47	44.50	25942005
2008-06-23	44.69	44.84	44.27	44.67	14427735
2008-06-24	43.97	44.93	43.61	44.45	17544579
2008-06-25	44.97	45.63	44.80	45.44	18025425
2008-06-26	44.22	44.34	43.07	43.13	31918314
2008-06-27	43.27	43.77	43.00	43.35	15225081
2008-06-30	43.57	44.10	43.54	43.61	16026003
2008-07-01	42.92	43.49	42.26	43.39	21711597
2008-07-02	43.24	43.50	41.60	41.82	21086961
2008-07-03	41.91	42.30	41.17	41.88	20082816
2008-07-07	43.31	43.64	42.19	42.81	28107453
2008-07-08	42.45	43.87	42.17	43.63	39754884
2008-07-09	43.99	44.33	42.72	42.74	24723882
2008-07-10	43.76	44.48	43.34	44.38	29577678
2008-07-11	44.02	44.92	43.54	44.35	20505861
2008-07-14	45.07	45.19	43.74	43.92	20520381
2008-07-15	42.78	43.58	41.78	42.57	31471302
2008-07-16	42.74	44.83	42.60	44.74	31175616
2008-07-17	44.48	45.48	44.46	45.17	32099532
2008-07-18	45.20	45.57	44.92	45.35	24710013
2008-07-21	46.06	46.37	45.65	45.83	21623772
2008-07-22	45.17	46.65	45.13	46.60	20671314
2008-07-23	46.88	47.74	46.63	47.20	28866888
2008-07-24	46.55	47.17	45.00	45.17	14456819
2008-07-25	45.36	45.94	45.12	45.51	10470920
2008-07-28	45.01	45.53	44.06	44.22	14935374
2008-07-29	44.09	45.58	44.09	45.53	12585413
2008-07-30	45.83	46.70	45.61	46.62	21852678
2008-07-31	45.16	46.09	44.59	44.64	19527662
2008-08-01	45.70	45.90	44.90	45.38	12133600
2008-08-04	44.75	44.82	43.85	44.17	25613859
2008-08-05	43.99	45.10	43.93	45.02	15356611
2008-08-06	44.78	45.50	44.52	45.24	10732405
2008-08-07	44.16	44.16	42.68	42.68	31606832
2008-08-08	42.25	43.88	42.08	43.75	16896580
2008-08-11	42.72	43.38	42.66	42.90	14174223
2008-08-12	41.96	42.23	41.22	41.44	20745838
2008-08-13	41.05	41.26	40.34	41.00	21965077
2008-08-14	41.07	41.93	40.82	40.95	18461132
2008-08-15	41.16	42.27	40.75	41.00	12470739
2008-08-18	40.81	40.85	39.84	40.00	19400760
2008-08-19	39.44	39.61	39.10	39.43	17139432
2008-08-20	40.93	41.76	40.76	41.61	27385055
2008-08-21	40.25	41.12	40.17	40.90	17210480
2008-08-22	41.01	41.47	40.92	41.38	15167196
2008-08-25	41.63	41.65	40.86	40.96	15601559
2008-08-26	41.66	42.00	41.48	41.96	14550635
2008-08-27	42.74	43.48	42.64	43.43	23514922
2008-08-28	42.69	42.86	42.40	42.68	14576959
2008-08-29	42.32	42.59	42.00	42.11	9808923
2008-09-02	42.20	42.49	41.13	41.33	18567228
2008-09-03	40.42	40.86	39.95	40.19	25364921
2008-09-04	39.41	39.53	38.20	38.20	29769969
2008-09-05	38.24	39.19	37.71	39.17	23701492
2008-09-08	40.53	40.56	38.80	39.64	31804494
2008-09-09	39.22	39.36	37.50	37.56	27742997
2008-09-10	37.94	38.51	37.35	38.10	22415202
2008-09-11	36.35	37.38	36.06	37.31	28842589
2008-09-12	36.28	37.46	36.10	37.43	19650553
2008-09-15	35.31	36.60	34.78	34.84	45610277
2008-09-16	33.12	36.00	33.00	35.40	54107752
2008-09-17	32.30	33.17	30.25	30.88	69563397
2008-09-18	32.81	35.31	31.45	35.08	81029387
2008-09-19	38.90	40.00	37.00	39.06	48024599
2008-09-22	38.59	38.80	36.62	36.62	34943872
2008-09-23	36.15	37.02	35.58	35.75	29692903
2008-09-24	36.13	36.38	35.70	36.20	19437042
2008-09-25	36.56	37.62	36.34	37.18	25804257
2008-09-26	35.40	36.37	35.19	36.15	16607820
2008-09-29	33.83	33.90	30.45	30.88	49751473
2008-09-30	33.37	34.47	32.43	34.47	36173300
2008-10-01	33.70	34.59	32.98	34.25	24721295
2008-10-02	34.22	34.22	32.64	32.71	20612715
2008-10-03	33.23	34.37	32.20	32.32	22785865
2008-10-06	30.46	30.73	28.46	30.10	45321816
2008-10-07	30.47	31.40	27.96	28.38	44205275
2008-10-08	27.53	29.42	27.08	28.09	42796376
2008-10-09	28.58	28.96	26.00	26.00	41954934
2008-10-10	25.60	28.30	24.31	27.43	54323972
2008-10-13	30.07	33.17	29.50	32.99	44198496
2008-10-14	32.75	33.23	30.42	31.39	47039381
2008-10-15	29.54	29.69	26.50	26.73	42913181
2008-10-16	27.61	29.24	26.01	29.07	62749713
2008-10-17	26.66	29.35	26.60	27.37	41685956
2008-10-20	28.07	29.96	27.70	29.67	44685742
2008-10-21	27.66	28.38	26.56	26.78	42764315
2008-10-22	25.22	25.36	23.44	23.91	57346049
2008-10-23	24.03	24.52	22.60	24.05	50398821
2008-10-24	20.99	22.43	20.99	21.65	50198309
2008-10-27	20.50	21.12	19.35	19.42	57782321
2008-10-28	21.28	23.59	20.16	23.31	84649397
2008-10-29	22.55	24.04	22.02	22.49	54809168
2008-10-30	24.96	25.72	24.10	25.65	71023104
2008-10-31	25.05	25.64	24.28	25.16	45106455
2008-11-03	25.50	25.58	24.99	25.45	36418591
2008-11-04	26.25	27.41	25.98	27.21	47253116
2008-11-05	26.88	26.95	24.53	24.65	57694792
2008-11-06	24.21	24.53	22.39	22.69	62528952
2008-11-07	24.54	25.75	24.07	25.60	70759753
2008-11-10	27.41	27.52	25.45	26.61	70715833
2008-11-11	25.67	26.20	25.05	25.05	53293532
2008-11-12	25.12	25.54	23.94	24.08	61272082
2008-11-13	24.89	28.00	23.63	27.66	89745388
2008-11-14	25.97	27.09	25.15	25.15	64149288
2008-11-17	25.25	26.17	24.86	25.10	35244998
2008-11-18	24.22	24.70	23.45	24.28	47673994
2008-11-19	23.67	24.04	22.05	22.28	58386741
2008-11-20	22.30	23.15	20.90	21.16	75130656
2008-11-21	23.22	24.72	22.12	24.46	108136444
2008-11-24	24.29	25.83	24.08	24.93	55772731
2008-11-25	25.33	25.33	24.07	24.41	45225425
2008-11-26	24.93	27.36	24.91	27.23	62946113
2008-11-28	26.55	26.77	26.40	26.59	18471389
2008-12-01	26.28	26.35	24.41	24.60	49856253
2008-12-02	25.68	26.59	25.22	26.41	48799266
2008-12-03	26.05	27.50	25.75	27.25	49318232
2008-12-04	26.27	27.10	25.50	25.85	52721751
2008-12-05	26.27	28.06	26.03	27.83	55497587
2008-12-08	29.72	30.75	29.57	30.30	67594851
2008-12-09	29.31	30.18	28.96	29.08	54421001
2008-12-10	30.97	31.33	30.51	31.24	52814216
2008-12-11	30.98	31.39	29.85	30.12	38029964
2008-12-12	28.94	30.26	28.80	29.99	45629550
2008-12-15	29.70	29.75	28.71	29.05	35779504
2008-12-16	29.73	31.30	29.40	31.17	47741165
2008-12-17	30.97	31.41	30.62	30.76	32623520
2008-12-18	31.43	31.50	30.09	30.48	42486232
2008-12-19	30.55	30.79	30.11	30.55	32264004
2008-12-22	29.66	29.66	28.55	28.64	35778085
2008-12-23	28.21	28.27	27.58	27.61	31229519
2008-12-24	27.78	28.06	27.68	27.97	8835718
2008-12-26	27.95	28.18	27.75	28.06	5648990
2008-12-29	28.30	28.37	27.81	28.24	13328560
2008-12-30	28.19	28.76	28.16	28.75	15692084
2008-12-31	28.65	29.25	28.46	29.09	14425940
2009-01-02	30.00	31.19	29.80	31.11	26745404
2009-01-05	31.27	31.87	31.13	31.46	25229188
2009-01-06	31.69	32.20	31.40	31.56	30921132
2009-01-07	29.87	29.90	29.14	29.30	40859637
2009-01-08	28.29	28.83	28.15	28.78	27255654
2009-01-09	28.40	28.46	27.59	27.71	29645692
2009-01-12	27.02	27.07	26.00	26.17	36011269
2009-01-13	25.69	26.13	25.51	25.88	32313425
2009-01-14	25.51	25.55	24.75	25.18	43556459
2009-01-15	25.25	25.97	24.30	25.61	75861807
2009-01-16	26.04	26.86	25.04	25.95	43016702
2009-01-20	25.09	25.19	23.61	23.74	56447196
2009-01-21	24.52	25.16	23.70	25.10	54290874
2009-01-22	23.89	24.79	23.35	23.85	42808556
2009-01-23	23.43	24.71	23.42	24.50	38708472
2009-01-26	24.63	25.17	24.28	24.62	31493220
2009-01-27	24.84	25.15	24.65	24.98	24005608
2009-01-28	25.69	26.22	25.55	25.93	35208449
2009-01-29	25.16	25.26	24.52	24.54	31286053
2009-01-30	25.48	25.87	24.95	25.11	36271054
2009-02-02	24.67	25.31	24.65	24.99	25515968
2009-02-03	25.31	25.80	24.91	25.53	26858714
2009-02-04	25.99	26.75	25.95	26.21	43954342
2009-02-05	26.40	27.64	26.32	27.18	46260815
2009-02-06	27.94	28.70	27.69	28.47	43021542
2009-02-09	28.37	28.53	27.98	28.25	29681034
2009-02-10	28.16	28.46	26.75	26.86	43316892
2009-02-11	27.17	27.51	26.58	26.98	44889023
2009-02-12	26.17	26.52	25.63	26.46	38374642
2009-02-13	26.90	27.17	26.60	26.81	29932414
2009-02-17	25.28	25.37	24.81	24.90	48269185
2009-02-18	25.69	25.75	25.11	25.57	34888071
2009-02-19	26.22	26.32	25.35	25.57	28704871
2009-02-20	24.93	25.51	24.59	25.14	47193565
2009-02-23	25.86	25.92	24.65	24.80	41496877
2009-02-24	25.14	26.24	24.91	26.15	43033692
2009-02-25	25.75	26.14	25.03	25.51	32080245
2009-02-26	25.46	25.74	24.79	24.81	31572555
2009-02-27	24.35	24.85	24.21	24.31	38826922
2009-03-02	23.72	23.97	22.69	22.80	56834867
2009-03-03	23.75	23.82	22.89	23.30	44910011
2009-03-04	25.11	25.88	24.81	25.46	73211662
2009-03-05	24.36	24.80	23.88	23.99	49253227
2009-03-06	24.37	24.41	23.36	24.00	43867709
2009-03-09	23.57	24.38	23.55	23.68	30785849
2009-03-10	24.73	25.63	24.68	25.61	44366288
2009-03-11	25.48	25.74	24.88	25.10	29636413
2009-03-12	25.15	26.14	24.95	25.97	35697546
2009-03-13	26.39	26.68	25.99	26.44	31319399
2009-03-16	27.24	27.86	27.02	27.09	52397661
2009-03-17	26.70	27.50	26.55	27.49	29609771
2009-03-18	27.06	28.10	26.65	27.70	43633267
2009-03-19	27.89	28.00	27.16	27.21	36546569
2009-03-20	27.06	27.07	26.30	26.42	39632993
2009-03-23	27.94	29.33	27.75	29.09	51191839
2009-03-24	28.52	29.20	28.39	28.51	33048690
2009-03-25	28.52	29.14	27.93	28.64	41843052
2009-03-26	29.82	30.27	28.71	30.16	44263269
2009-03-27	29.75	29.91	29.45	29.70	26186041
2009-03-30	28.15	28.15	27.50	27.79	34892957
2009-03-31	28.60	28.87	28.23	28.53	28777064
2009-04-01	28.42	29.35	28.27	29.22	34789973
2009-04-02	30.49	31.47	30.39	30.80	51681890
2009-04-03	30.64	31.03	30.37	30.95	27341714
2009-04-06	30.80	30.99	30.33	30.90	23071088
2009-04-07	30.39	30.67	30.11	30.29	25128771
2009-04-08	30.46	30.72	30.12	30.51	26362733
2009-04-09	31.72	31.90	31.49	31.85	23403500
2009-04-13	31.97	32.50	31.77	32.17	22227131
2009-04-14	32.19	32.60	31.93	32.07	26163446
2009-04-15	32.50	33.26	32.45	33.09	28954557
2009-04-16	32.89	33.18	32.38	32.94	25434657
2009-04-17	32.53	32.73	32.31	32.44	23318419
2009-04-20	32.32	32.34	31.24	31.37	21818368
2009-04-21	31.25	32.26	31.08	32.23	21818800
2009-04-22	30.98	31.72	30.85	31.14	28040692
2009-04-23	31.65	31.84	31.22	31.71	23943323
2009-04-24	32.04	32.50	31.99	32.32	18338849
2009-04-27	31.09	31.36	30.70	30.89	32050421
2009-04-28	30.21	30.94	30.07	30.55	26786180
2009-04-29	31.27	32.30	31.27	31.96	28036095
2009-04-30	32.19	32.33	31.61	31.98	31774518
2009-05-01	31.86	32.45	31.79	32.27	15089710
2009-05-04	33.73	35.18	33.71	35.16	38633007
2009-05-05	34.46	34.80	34.03	34.30	26197256
2009-05-06	35.16	35.65	34.75	35.43	34804905
2009-05-07	35.68	35.75	34.18	34.35	32235243
2009-05-08	35.43	38.00	35.15	35.91	27880297
2009-05-11	34.64	34.72	34.28	34.36	23773716
2009-05-12	34.59	34.81	33.90	34.37	17717221
2009-05-13	33.83	33.94	33.30	33.58	23194499
2009-05-14	33.27	34.12	33.20	33.77	19861051
2009-05-15	33.99	34.13	33.39	33.68	23484171
2009-05-18	34.90	35.78	34.86	35.66	30251884
2009-05-19	35.77	36.25	35.59	35.80	26573600
2009-05-20	35.95	36.25	35.35	35.38	24335158
2009-05-21	34.66	34.91	34.23	34.73	25147048
2009-05-22	34.95	35.07	34.56	34.69	14214563
2009-05-26	34.24	35.42	34.09	35.12	24864623
2009-05-27	36.04	36.34	35.30	35.36	27307595
2009-05-28	35.72	36.38	35.47	36.16	25278178
2009-05-29	37.02	37.51	36.77	37.37	27426572
2009-06-01	39.21	39.75	38.94	39.53	28985648
2009-06-02	38.56	39.08	38.38	38.72	28892129
2009-06-03	38.64	38.71	37.60	38.02	27843469
2009-06-04	38.42	38.81	38.16	38.75	25000918
2009-06-05	39.62	39.66	38.57	39.04	25769396
2009-06-08	38.27	38.77	37.88	38.55	19657119
2009-06-09	38.10	38.32	37.74	38.07	17205416
2009-06-10	39.57	39.71	38.62	39.17	25228280
2009-06-11	39.79	40.76	39.76	40.12	23958045
2009-06-12	39.50	39.70	39.25	39.56	15169856
2009-06-15	38.69	38.72	37.80	38.23	21380483
2009-06-16	38.07	38.24	37.03	37.23	25653749
2009-06-17	37.18	37.59	36.74	37.35	30176947
2009-06-18	37.15	37.48	36.62	37.16	19286562
2009-06-19	37.57	37.60	37.15	37.27	14386982
2009-06-22	36.61	36.90	35.94	36.08	34094964
2009-06-23	36.00	36.16	35.33	35.81	22675338
2009-06-24	37.13	37.53	36.75	36.88	24381163
2009-06-25	36.95	37.97	36.79	37.97	29553684
2009-06-26	38.28	38.54	38.03	38.37	19768733
2009-06-29	38.56	38.91	38.27	38.78	16024561
2009-06-30	38.47	38.56	37.84	38.37	27992252
2009-07-01	38.92	39.18	38.69	38.72	21599204
2009-07-02	37.68	37.80	37.32	37.44	19632207
2009-07-06	37.58	38.21	37.29	38.17	22096556
2009-07-07	37.68	37.70	36.72	36.80	20528920
2009-07-08	36.82	37.15	35.80	36.51	31212589
2009-07-09	37.30	37.46	36.89	37.15	19768054
2009-07-10	36.83	37.09	36.37	36.87	19484405
2009-07-13	36.38	36.91	35.72	36.71	26738657
2009-07-14	37.37	37.53	37.04	37.42	15420179
2009-07-15	38.29	39.14	38.20	39.02	30355998
2009-07-16	38.50	39.03	38.33	38.73	20353638
2009-07-17	39.12	39.49	38.94	39.34	19301097
2009-07-20	40.73	41.01	40.52	40.92	30173338
2009-07-21	40.99	41.02	40.07	40.72	22502161
2009-07-22	40.08	40.74	39.99	40.42	16343073
2009-07-23	41.14	42.38	41.09	42.06	37339577
2009-07-24	41.82	42.29	41.60	42.26	20057279
2009-07-27	42.48	42.76	42.08	42.67	15909175
2009-07-28	42.74	42.95	42.13	42.87	19778804
2009-07-29	41.67	41.73	40.82	41.26	36071668
2009-07-30	42.10	42.59	41.95	42.00	23049827
2009-07-31	41.93	42.17	41.59	41.86	15521868
2009-08-03	43.15	43.67	42.97	43.56	21916034
2009-08-04	42.48	43.08	42.41	42.79	17938769
2009-08-05	42.17	42.30	39.06	41.79	23612013
2009-08-06	42.38	42.50	41.52	41.99	25246389
2009-08-07	41.80	42.12	41.35	41.81	32333415
2009-08-10	41.92	42.25	41.51	41.88	24549406
2009-08-11	41.95	41.98	41.01	41.37	34735472
2009-08-12	41.15	41.84	41.07	41.54	24649274
2009-08-13	41.95	41.99	41.29	41.78	16075911
2009-08-14	41.73	41.76	40.67	41.04	29959677
2009-08-17	39.50	39.51	38.80	39.13	42598583
2009-08-18	39.70	40.15	39.56	40.03	25583745
2009-08-19	39.14	40.15	39.10	40.06	28060349
2009-08-20	40.26	40.70	40.15	40.60	21719266
2009-08-21	40.49	40.85	40.15	40.78	21442513
2009-08-24	40.93	41.07	40.33	40.40	17299846
2009-08-25	40.88	41.04	40.40	40.53	16285116
2009-08-26	40.32	40.58	40.12	40.26	17011609
2009-08-27	40.21	40.40	39.64	40.30	19188159
2009-08-28	40.31	40.40	39.68	39.81	17733208
2009-08-31	39.05	39.46	38.93	39.31	28661620
2009-09-01	39.19	39.62	38.33	38.41	36269951
2009-09-02	38.68	39.11	38.51	38.72	21788525
2009-09-03	39.63	39.71	39.11	39.68	24877033
2009-09-04	40.62	41.16	40.37	41.13	28817272
2009-09-08	42.48	42.50	42.00	42.36	20904951
2009-09-09	42.02	42.37	41.84	42.17	17416433
2009-09-10	42.25	42.60	41.90	42.58	15146694
2009-09-11	42.82	42.87	42.28	42.39	17176565
2009-09-14	41.89	42.58	41.83	42.41	14859354
2009-09-15	42.19	42.48	41.95	42.29	16539761
2009-09-16	43.17	43.83	43.01	43.80	27661064
2009-09-17	43.73	44.17	43.38	43.56	19871206
2009-09-18	43.75	43.78	43.24	43.36	15273213
2009-09-21	42.69	42.94	42.38	42.78	13275118
2009-09-22	43.12	43.40	42.90	43.14	11843727
2009-09-23	42.90	43.11	42.25	42.32	16842642
2009-09-24	41.80	42.01	40.80	41.20	27884022
2009-09-25	41.29	41.65	41.00	41.23	13932664
2009-09-28	40.90	41.63	40.85	41.37	14730183
2009-09-29	41.47	41.70	41.13	41.36	11108786
2009-09-30	41.13	41.22	40.32	40.92	25020328
2009-10-01	40.84	40.88	39.62	39.65	32473796
2009-10-02	39.20	39.76	39.09	39.51	25877175
2009-10-05	40.12	40.77	39.88	40.47	20515718
2009-10-06	41.38	41.97	41.31	41.53	23054239
2009-10-07	42.00	42.16	41.84	42.02	15685951
2009-10-08	42.83	43.00	42.50	42.73	16067144
2009-10-09	42.76	43.00	42.65	42.89	13728132
2009-10-12	42.70	42.84	42.39	42.45	17951636
2009-10-13	42.55	42.84	42.30	42.77	15500219
2009-10-14	43.78	44.30	43.73	44.29	28919174
2009-10-15	43.76	44.22	43.73	44.16	16861922
2009-10-16	43.38	43.43	43.02	43.17	20191062
2009-10-19	44.09	44.59	43.92	44.49	20076460
2009-10-20	44.57	44.62	43.90	44.18	19106900
2009-10-21	43.96	44.77	43.84	43.91	22022066
2009-10-22	43.90	44.37	43.54	44.32	16871018
2009-10-23	45.08	45.08	44.13	44.36	16329943
2009-10-26	44.71	45.08	43.88	43.95	17132508
2009-10-27	44.19	44.46	43.81	43.86	16796182
2009-10-28	43.12	43.25	42.01	42.19	34975294
2009-10-29	42.64	43.42	42.58	43.23	30412618
2009-10-30	43.06	43.10	41.45	41.70	35005388
2009-11-02	42.64	43.24	42.12	42.74	35530314
2009-11-03	41.87	42.66	41.84	42.55	20461526
2009-11-04	43.57	43.98	43.07	43.19	27610820
2009-11-05	43.69	44.21	43.64	44.21	19419378
2009-11-06	43.85	44.45	43.70	44.17	15306425
2009-11-09	45.07	45.78	45.07	45.72	26107206
2009-11-10	45.19	45.47	45.00	45.37	16596475
2009-11-11	45.61	45.79	45.30	45.46	18094675
2009-11-12	45.17	45.39	44.47	44.63	20712449
2009-11-13	45.20	45.61	44.93	45.38	19664917
2009-11-16	46.00	46.66	45.96	46.35	20046565
2009-11-17	46.04	46.34	45.77	46.22	13929045
2009-11-18	45.85	46.02	45.43	45.62	19625636
2009-11-19	45.03	45.04	44.32	44.67	28600375
2009-11-20	44.30	44.61	44.25	44.60	13217399
2009-11-23	45.71	45.97	45.44	45.59	18664986
2009-11-24	44.94	45.65	44.52	45.01	18428930
2009-11-25	45.16	45.30	44.90	45.16	9929999
2009-11-27	42.63	43.57	42.30	43.11	29541613
2009-11-30	43.51	43.84	43.28	43.70	28538930
2009-12-01	44.69	45.16	44.65	44.91	24707890
2009-12-02	45.00	45.35	44.84	45.00	10908798
2009-12-03	45.08	45.35	44.62	44.68	14874519
2009-12-04	45.51	45.86	44.76	45.33	24059737
2009-12-07	44.79	45.08	44.62	44.64	17553358
2009-12-08	43.89	44.01	43.49	43.65	18306745
2009-12-09	43.48	43.68	43.13	43.58	17136023
2009-12-10	43.49	43.75	43.41	43.53	10649587
2009-12-11	43.67	43.71	43.32	43.58	9908139
2009-12-14	43.74	43.93	43.58	43.76	14240353
2009-12-15	43.30	43.62	43.13	43.28	15868127
2009-12-16	43.06	43.29	42.90	42.94	17468679
2009-12-17	42.16	42.23	41.74	41.76	22905211
2009-12-18	41.50	41.67	41.19	41.50	18485580
2009-12-21	41.07	41.50	41.04	41.38	20315325
2009-12-22	41.36	41.66	41.22	41.32	21011910
2009-12-23	41.72	41.92	41.51	41.76	16784995
2009-12-24	42.27	42.43	42.17	42.38	7372753
2009-12-28	42.42	42.51	42.02	42.18	11428432
2009-12-29	42.22	42.25	41.92	42.04	7703350
2009-12-30	41.82	42.03	41.80	42.01	8395376
2009-12-31	42.65	42.74	42.21	42.26	9642960
2010-01-04	42.75	43.17	42.74	43.14	16220283
2010-01-05	43.82	44.05	43.66	44.03	16492761
2010-01-06	44.44	44.58	44.33	44.56	11461398
2010-01-07	43.94	44.04	43.64	43.87	23203773
2010-01-08	43.77	44.01	43.51	44.00	12764687
2010-01-11	44.30	44.33	43.75	44.07	17207143
2010-01-12	43.39	43.39	42.72	43.00	32969357
2010-01-13	42.57	42.60	42.16	42.48	33873512
2010-01-14	42.07	42.16	41.86	42.13	25719517
2010-01-15	41.85	41.90	41.35	41.45	23507626
2010-01-19	42.13	42.80	42.07	42.77	22105465
2010-01-20	41.35	41.36	40.75	41.14	35043069
2010-01-21	40.50	40.68	39.52	39.61	44653211
2010-01-22	39.91	40.01	39.02	39.07	46882770
2010-01-25	39.80	39.91	39.39	39.69	31769987
2010-01-26	38.59	39.01	38.26	38.55	41636587
2010-01-27	38.09	38.48	37.71	38.33	40082172
2010-01-28	38.89	39.06	38.12	38.51	44472495
2010-01-29	39.01	39.11	38.19	38.36	31293145
2010-02-01	38.94	39.63	38.90	39.56	36448221
2010-02-02	39.32	39.90	39.18	39.84	25343342
2010-02-03	39.94	40.16	39.64	39.84	22596288
2010-02-04	39.05	39.06	37.89	38.02	47878198
2010-02-05	37.44	37.71	36.65	37.57	50056729
2010-02-08	37.50	37.82	37.17	37.17	30626464
2010-02-09	38.10	38.88	37.86	38.46	50065287
2010-02-10	38.67	39.03	38.16	38.63	27448459
2010-02-11	39.07	39.68	38.77	39.68	33671531
2010-02-12	38.86	39.05	38.43	38.91	30535352
2010-02-16	39.39	39.68	38.99	39.56	20269413
2010-02-17	39.90	39.96	39.48	39.70	17883009
2010-02-18	39.37	39.84	39.34	39.71	19710353
2010-02-19	38.84	39.27	38.78	39.03	32834237
2010-02-22	39.41	39.52	39.10	39.16	16459866
2010-02-23	39.27	39.47	38.54	38.65	30148529
2010-02-24	39.01	39.43	38.91	39.32	22332600
2010-02-25	38.50	39.10	38.26	38.99	25705155
2010-02-26	39.39	39.72	39.08	39.59	24827912
2010-03-01	40.37	40.72	40.34	40.59	35197451
2010-03-02	41.06	41.25	40.80	40.90	24022567
2010-03-03	40.94	41.28	40.74	40.78	16941851
2010-03-04	40.35	40.44	39.99	40.16	21637891
2010-03-05	40.79	41.19	40.62	41.18	23461547
2010-03-08	41.24	41.48	41.20	41.32	15842585
2010-03-09	41.16	41.70	41.15	41.41	16452324
2010-03-10	41.35	41.74	41.31	41.51	18061140
2010-03-11	41.13	41.43	40.86	41.35	17836071
2010-03-12	41.44	41.47	41.07	41.24	16882811
2010-03-15	40.82	40.91	40.47	40.75	18053454
2010-03-16	40.76	41.07	40.54	40.96	21028901
2010-03-17	41.54	41.86	41.41	41.62	26675915
2010-03-18	41.55	41.62	41.22	41.42	19390057
2010-03-19	41.46	41.50	40.88	41.06	22805264
2010-03-22	40.61	41.19	40.56	41.11	14578743
2010-03-23	41.05	41.34	40.87	41.24	14956976
2010-03-24	40.84	40.93	40.53	40.76	22777917
2010-03-25	40.59	40.69	39.91	40.02	35352238
2010-03-26	40.81	41.13	40.44	40.83	31172103
2010-03-29	41.15	41.65	41.14	41.62	34014065
2010-03-30	42.02	42.40	42.00	42.26	39410350
2010-03-31	41.96	42.37	41.93	42.10	35565090
2010-04-01	42.91	43.31	42.90	43.27	35270751
2010-04-05	43.49	43.85	43.40	43.79	18865580
2010-04-06	43.51	43.94	43.51	43.84	17900096
2010-04-07	43.78	43.84	43.23	43.56	27958674
2010-04-08	43.42	43.95	43.15	43.77	24206159
2010-04-09	44.17	44.60	44.14	44.59	26834498
2010-04-12	44.02	44.21	43.93	43.99	14567924
2010-04-13	43.74	43.84	43.36	43.84	19508375
2010-04-14	43.95	44.35	43.85	44.28	17681892
2010-04-15	43.91	44.11	43.79	43.90	21228551
2010-04-16	42.96	43.04	42.00	42.31	50802059
2010-04-19	41.77	42.09	41.41	41.91	32418053
2010-04-20	42.61	42.68	42.24	42.59	30914522
2010-04-21	42.21	42.24	41.59	41.99	24477776
2010-04-22	41.71	42.19	41.38	42.18	19400447
2010-04-23	41.75	42.08	41.56	42.05	16457605
2010-04-26	42.25	42.35	42.03	42.07	15112592
2010-04-27	41.37	41.48	40.37	40.46	54714860
2010-04-28	40.98	41.07	40.42	40.90	39982082
2010-04-29	40.75	41.19	40.63	40.98	28818267
2010-04-30	41.46	41.49	40.75	40.84	31441424
2010-05-03	40.88	41.28	40.71	41.21	22725389
2010-05-04	40.23	40.27	39.38	39.69	52984870
2010-05-05	39.12	39.86	38.85	39.06	47898644
2010-05-06	38.99	39.29	36.24	37.75	79103245
2010-05-07	38.32	38.88	37.44	38.24	65553984
2010-05-10	39.98	40.43	39.73	40.35	82041500
2010-05-11	39.18	40.20	39.11	39.62	46911406
2010-05-12	39.67	39.91	39.47	39.82	28815631
2010-05-13	39.86	40.04	39.51	39.61	30147997
2010-05-14	39.15	39.23	38.33	38.88	46920834
2010-05-17	38.60	39.68	37.85	38.68	34404111
2010-05-18	39.28	39.43	38.19	38.44	33215844
2010-05-19	38.10	38.62	37.78	38.37	43052721
2010-05-20	37.34	37.77	36.82	37.02	57934220
2010-05-21	36.53	38.40	36.36	38.21	68372883
2010-05-24	38.53	38.94	38.30	38.43	29818994
2010-05-25	36.84	38.08	36.62	37.97	50755863
2010-05-26	38.17	38.89	37.78	37.92	36013899
2010-05-27	38.97	39.76	38.80	39.73	42978987
2010-05-28	39.74	39.77	38.91	39.38	42300334
2010-06-01	38.87	39.57	38.40	38.48	34110228
2010-06-02	38.81	39.64	38.62	39.53	35210609
2010-06-03	39.59	39.65	38.83	39.31	28060557
2010-06-04	38.59	39.02	38.11	38.37	29473430
2010-06-07	38.55	38.70	37.97	38.00	20056876
2010-06-08	38.25	38.84	37.85	38.82	37263488
2010-06-09	39.24	39.82	38.80	39.10	34073198
2010-06-10	39.66	40.24	39.57	40.04	30470590
2010-06-11	39.40	40.40	39.39	40.27	21519978
2010-06-14	40.53	40.80	39.91	40.11	26323017
2010-06-15	40.50	41.07	40.38	41.03	26463153
2010-06-16	40.76	41.25	40.68	41.10	15696028
2010-06-17	40.82	40.83	40.26	40.62	32816987
2010-06-18	40.63	40.85	40.49	40.66	22143046
2010-06-21	41.91	42.07	41.18	41.60	37057826
2010-06-22	41.37	41.73	40.91	40.95	20265821
2010-06-23	41.45	41.60	40.97	41.26	25517637
2010-06-24	41.15	41.17	40.61	40.77	24436405
2010-06-25	41.01	41.36	40.68	41.18	19891016
2010-06-28	41.21	41.28	40.80	40.96	14812104
2010-06-29	39.78	39.89	39.25	39.31	35511467
2010-06-30	39.53	39.88	39.10	39.13	21511283
2010-07-01	39.14	39.44	38.59	39.38	27372597
2010-07-02	39.23	39.41	38.75	39.02	17803099
2010-07-06	40.00	40.38	39.42	39.76	26557539
2010-07-07	39.36	40.17	39.31	40.04	23237767
2010-07-08	39.83	40.05	39.60	39.95	15685798
2010-07-09	40.23	40.73	40.10	40.68	21814318
2010-07-12	40.75	40.86	40.29	40.47	18480282
2010-07-13	40.74	40.96	40.60	40.86	19086255
2010-07-14	40.38	40.60	40.16	40.48	17517567
2010-07-15	39.81	39.89	39.19	39.86	29438618
2010-07-16	39.26	39.33	38.65	38.74	30229733
2010-07-19	39.06	39.14	38.71	39.07	19101680
2010-07-20	39.18	40.18	39.15	40.14	31335878
2010-07-21	40.45	40.50	39.76	40.02	17498118
2010-07-22	40.73	41.36	40.72	41.12	26014216
2010-07-23	41.09	41.51	40.76	41.46	26040961
2010-07-26	41.03	41.49	40.93	41.37	15655725
2010-07-27	41.37	41.44	40.88	41.17	16382688
2010-07-28	41.13	41.37	40.97	41.18	15814409
2010-07-29	41.25	41.43	40.64	41.09	17226446
2010-07-30	40.70	41.43	40.56	41.24	20895555
2010-08-02	42.03	42.53	42.00	42.39	27118638
2010-08-03	41.94	42.06	41.63	41.98	19584527
2010-08-04	42.05	42.27	41.77	42.14	20912621
2010-08-05	41.75	42.05	41.63	42.03	15295744
2010-08-06	41.64	41.99	41.46	41.95	16067656
2010-08-09	42.21	42.30	42.07	42.22	15286967
2010-08-10	41.29	41.47	41.02	41.30	26469113
2010-08-11	40.45	40.46	39.99	40.15	24955806
2010-08-12	39.69	40.15	39.59	40.01	16552831
2010-08-13	40.06	40.21	39.92	40.05	14967841
2010-08-16	40.29	40.62	40.21	40.50	17280017
2010-08-17	41.00	41.13	40.68	40.84	16624153
2010-08-18	40.65	40.93	40.42	40.71	13888908
2010-08-19	40.79	40.86	40.15	40.44	23710814
2010-08-20	40.53	40.59	40.11	40.54	18024991
2010-08-23	40.38	40.48	39.95	39.98	14167935
2010-08-24	39.67	39.82	39.31	39.58	20283774
2010-08-25	39.32	39.69	39.03	39.55	18581012
2010-08-26	39.58	39.69	39.13	39.22	15400390
2010-08-27	39.65	40.03	39.11	39.97	21273811
2010-08-30	39.61	39.77	39.34	39.36	11225350
2010-08-31	39.34	39.62	39.11	39.29	14186778
2010-09-01	39.88	40.41	39.80	40.30	22159960
2010-09-02	40.42	40.71	40.33	40.71	14475852
2010-09-03	41.06	41.15	40.75	40.95	15647501
2010-09-07	41.15	41.18	40.49	40.54	28342759
2010-09-08	40.60	40.94	40.53	40.72	15596269
2010-09-09	41.05	41.08	40.75	40.91	12195637
2010-09-10	40.81	40.98	40.74	40.79	10153037
2010-09-13	41.85	41.98	41.69	41.93	23225513
2010-09-14	41.86	42.33	41.72	42.10	26961195
2010-09-15	41.61	41.90	41.46	41.83	17536522
2010-09-16	41.42	41.70	41.41	41.59	14659785
2010-09-17	41.90	41.98	41.66	41.96	14312087
2010-09-20	42.12	42.54	42.01	42.48	15302548
2010-09-21	42.37	42.66	42.19	42.45	19256626
2010-09-22	42.25	42.48	42.11	42.21	13130864
2010-09-23	41.87	42.26	41.80	41.89	12177305
2010-09-24	42.50	42.94	42.44	42.85	22782990
2010-09-27	42.62	42.77	42.50	42.63	12905163
2010-09-28	42.36	42.60	42.13	42.49	16626945
2010-09-29	42.78	42.87	42.57	42.72	19616224
2010-09-30	42.93	43.22	42.57	42.82	16755687
2010-10-01	43.01	43.29	42.98	43.10	15093087
2010-10-04	43.41	43.58	42.99	43.35	20845916
2010-10-05	43.79	44.35	43.76	44.27	21932746
2010-10-06	43.93	44.26	43.87	44.24	13224113
2010-10-07	44.14	44.14	43.58	43.86	13675239
2010-10-08	43.93	44.58	43.82	44.40	21388752
2010-10-11	44.68	44.84	44.59	44.82	10766502
2010-10-12	44.64	44.84	44.35	44.68	15564040
2010-10-13	45.43	46.18	45.43	45.74	29151384
2010-10-14	46.15	46.22	45.51	45.88	30224341
2010-10-15	46.39	46.42	45.54	46.20	27549485
2010-10-18	45.89	46.55	45.85	46.33	20502056
2010-10-19	45.74	45.86	45.15	45.28	29260171
2010-10-20	45.76	46.50	45.71	46.18	21289366
2010-10-21	46.35	46.44	45.52	46.14	16819310
2010-10-22	45.95	46.01	45.54	45.67	14355844
2010-10-25	46.17	46.56	46.15	46.22	14363053
2010-10-26	46.08	46.30	45.76	46.17	13769247
2010-10-27	44.99	45.14	44.39	45.08	28842309
2010-10-28	45.32	45.45	45.01	45.11	10192754
2010-10-29	44.63	45.00	44.59	44.97	9945701
2010-11-01	45.62	45.87	45.28	45.43	14999710
2010-11-02	46.03	46.12	45.86	46.01	11342782
2010-11-03	46.64	47.03	46.09	46.99	30709728
2010-11-04	47.58	47.94	47.54	47.88	23943365
2010-11-05	47.73	47.94	47.57	47.83	12235192
2010-11-08	47.91	47.99	47.68	47.93	14190092
2010-11-09	47.76	47.78	46.67	46.91	30898785
2010-11-10	46.91	47.33	46.40	47.24	25520341
2010-11-11	47.37	47.47	47.00	47.45	18494917
2010-11-12	46.40	46.64	45.68	46.02	24533666
2010-11-15	45.65	46.02	45.31	45.42	16478562
2010-11-16	44.72	44.80	43.96	44.11	27433763
2010-11-17	43.89	44.44	43.85	44.16	20049297
2010-11-18	44.98	45.34	44.96	45.10	21402895
2010-11-19	44.66	44.76	44.05	44.66	20450781
2010-11-22	44.62	44.88	43.95	44.48	20046932
2010-11-23	43.56	43.63	43.20	43.47	16853549
2010-11-24	43.96	44.30	43.86	44.20	13119779
2010-11-26	43.34	43.50	43.17	43.20	9028677
2010-11-29	43.57	43.97	43.25	43.84	15421103
2010-11-30	43.19	43.68	43.14	43.33	12069464
2010-12-01	44.30	44.61	44.16	44.45	19699226
2010-12-02	44.45	45.18	44.40	45.06	17955833
2010-12-03	43.91	44.58	43.89	44.42	14300800
2010-12-06	43.81	43.97	43.67	43.84	12854917
2010-12-07	44.41	44.52	43.94	43.99	14026359
2010-12-08	43.69	43.81	43.13	43.30	22338540
2010-12-09	43.51	43.57	43.12	43.36	10114324
2010-12-10	43.43	43.59	43.35	43.43	15277825
2010-12-13	43.86	44.16	43.74	43.87	18292759
2010-12-14	43.90	44.00	43.57	43.78	11922649
2010-12-15	43.21	43.25	42.65	42.76	18197198
2010-12-16	42.54	42.72	42.38	42.60	12368923
2010-12-17	42.52	42.66	42.38	42.59	12073682
2010-12-20	42.49	42.53	42.21	42.38	10130106
2010-12-21	42.97	43.33	42.89	43.27	19474827
2010-12-22	43.11	43.24	43.09	43.15	11939072
2010-12-23	42.64	42.71	42.52	42.60	12892514
2010-12-27	42.28	42.71	42.23	42.55	9806010
2010-12-28	42.15	42.30	41.91	42.19	12287128
2010-12-29	42.67	42.90	42.65	42.78	9595166
2010-12-30	42.79	43.00	42.62	42.67	7980948
2010-12-31	42.93	43.12	42.87	43.09	6275652
2011-01-03	43.80	43.92	43.63	43.73	15317152
2011-01-04	44.22	44.32	43.78	44.28	15488921
2011-01-05	44.00	44.42	43.99	44.32	13248027
2011-01-06	44.07	44.14	43.74	43.97	9788445
2011-01-07	43.91	44.02	43.29	43.65	12219935
2011-01-10	43.30	43.41	43.07	43.31	8000286
2011-01-11	43.79	43.90	43.65	43.80	10040842
2011-01-12	44.74	44.85	44.46	44.69	18877726
2011-01-13	44.71	44.74	44.39	44.56	10316864
2011-01-14	44.42	44.60	44.37	44.55	7852031
2011-01-18	44.09	44.27	43.96	44.22	10130468
2011-01-19	44.53	44.61	44.12	44.34	18033448
2011-01-20	43.84	43.85	43.11	43.61	22490785
2011-01-21	43.69	43.83	43.18	43.23	16014473
2011-01-24	42.93	43.16	42.93	43.07	10905982
2011-01-25	42.76	42.93	42.44	42.83	15953785
2011-01-26	43.16	43.22	42.92	43.09	15161415
2011-01-27	43.21	43.35	43.02	43.14	11325841
2011-01-28	42.95	43.00	41.89	42.03	25561101
2011-01-31	42.54	42.91	42.40	42.55	22314599
2011-02-01	42.71	43.03	42.62	42.84	18007393
2011-02-02	42.96	43.08	42.75	42.79	8566875
2011-02-03	42.93	42.95	42.58	42.68	10378107
2011-02-04	42.78	42.89	42.42	42.87	10429343
2011-02-07	42.42	42.68	42.39	42.47	11148194
2011-02-08	42.43	42.62	42.31	42.58	12503618
2011-02-09	41.80	41.87	41.20	41.50	31564647
2011-02-10	40.85	41.54	40.80	41.37	21850329
2011-02-11	41.16	41.86	41.11	41.68	16002083
2011-02-14	41.95	42.14	41.84	41.92	13718770
2011-02-15	41.63	41.86	41.49	41.80	11364812
2011-02-16	41.94	42.55	41.93	42.31	18442548
2011-02-17	42.36	42.75	42.10	42.66	9968101
2011-02-18	42.98	43.02	42.58	42.73	16790211
2011-02-22	41.78	41.86	41.00	41.20	24546057
2011-02-23	41.26	41.43	40.84	41.24	19240211
2011-02-24	41.11	41.36	40.83	41.16	11709318
2011-02-25	41.68	41.85	41.51	41.84	10951065
2011-02-28	42.36	42.51	42.15	42.45	11632361
2011-03-01	42.63	42.68	42.02	42.17	17069709
2011-03-02	42.29	42.78	42.28	42.56	14715461
2011-03-03	42.89	43.36	42.89	43.32	15363935
2011-03-04	43.43	43.52	42.97	43.44	16843912
2011-03-07	43.54	43.85	43.01	43.10	14766170
2011-03-08	43.86	44.36	43.50	44.14	34982246
2011-03-09	44.23	44.52	44.04	44.43	18515073
2011-03-10	43.98	44.01	43.55	43.64	31143045
2011-03-11	43.20	43.66	43.09	43.53	20001529
2011-03-14	43.27	43.65	43.26	43.57	23086356
2011-03-15	41.93	43.11	41.86	42.81	31068600
2011-03-16	42.45	42.73	41.51	41.77	32791994
2011-03-17	42.21	42.29	41.75	41.98	17180887
2011-03-18	41.97	42.05	41.66	41.68	12598322
2011-03-21	42.48	42.86	42.48	42.75	15460482
2011-03-22	42.89	43.05	42.72	42.83	11046108
2011-03-23	42.95	43.32	42.74	43.19	17076029
2011-03-24	43.45	43.77	43.10	43.63	17829670
2011-03-25	43.62	43.91	43.55	43.67	8026285
2011-03-28	43.34	43.55	43.28	43.33	11813947
2011-03-29	43.51	43.85	43.39	43.72	13054420
2011-03-30	44.22	44.52	44.16	44.40	13100865
2011-03-31	44.49	45.00	44.49	44.91	18912519
2011-04-01	45.55	45.71	45.36	45.49	17663983
2011-04-04	45.93	46.36	45.80	46.35	18994271
2011-04-05	46.00	46.25	45.96	46.00	19731902
2011-04-06	46.23	46.38	46.05	46.07	11322052
2011-04-07	46.06	46.31	45.75	45.99	15029211
2011-04-08	46.21	46.37	45.78	46.02	9029013
2011-04-11	46.24	46.29	45.43	45.57	16529834
2011-04-12	45.30	45.47	44.83	45.04	13921430
2011-04-13	45.86	45.92	45.22	45.48	14570327
2011-04-14	45.30	45.64	45.25	45.55	13369213
2011-04-15	45.80	45.89	45.50	45.79	10754606
2011-04-18	44.81	45.06	44.52	44.89	13674311
2011-04-19	44.80	45.02	44.77	44.84	8461799
2011-04-20	45.84	46.08	45.65	45.99	16561457
2011-04-21	46.28	46.40	46.12	46.37	6769387
2011-04-25	46.21	46.27	45.79	45.87	7591715
2011-04-26	45.98	46.19	45.71	46.01	11099405
2011-04-27	45.66	45.68	44.98	45.57	17906471
2011-04-28	45.23	45.30	45.00	45.22	10827501
2011-04-29	45.01	45.25	44.82	45.21	12295951
2011-05-02	45.32	45.51	45.01	45.07	9418063
2011-05-03	44.63	44.72	44.21	44.51	18166954
2011-05-04	43.95	43.95	43.40	43.71	17568531
2011-05-05	43.46	43.92	43.20	43.35	21479636
2011-05-06	44.03	44.45	43.54	43.78	20758381
2011-05-09	43.86	44.10	43.59	43.86	11588920
2011-05-10	44.12	44.41	44.03	44.29	13520301
2011-05-11	44.00	44.12	43.25	43.63	18851948
2011-05-12	43.53	43.88	43.10	43.71	11375848
2011-05-13	43.80	43.81	43.00	43.20	20099393
2011-05-16	42.95	43.48	42.87	43.10	12765562
2011-05-17	42.86	43.30	42.81	43.15	21486348
2011-05-18	43.50	44.17	43.36	44.14	25300586
2011-05-19	44.16	44.19	43.84	44.12	9933157
2011-05-20	44.00	44.17	43.75	44.02	19303931
2011-05-23	42.99	43.06	42.68	42.94	17524909
2011-05-24	43.30	43.43	43.05	43.28	8272188
2011-05-25	43.28	43.68	43.20	43.49	8900785
2011-05-26	43.46	43.76	43.36	43.73	8676813
2011-05-27	44.15	44.34	44.05	44.18	9877700
2011-05-31	45.15	45.37	44.98	45.37	16719497
2011-06-01	45.12	45.13	44.38	44.48	20131966
2011-06-02	44.54	44.70	44.20	44.59	11695232
2011-06-03	43.60	44.01	43.55	43.71	12947423
2011-06-06	43.58	43.72	43.27	43.28	12712846
2011-06-07	43.75	44.01	43.53	43.55	17298324
2011-06-08	43.36	43.59	43.12	43.32	14901260
2011-06-09	43.06	43.51	42.87	43.39	14594069
2011-06-10	42.76	42.89	42.19	42.32	25541090
2011-06-13	42.95	42.98	42.37	42.62	17450342
2011-06-14	43.19	43.36	43.06	43.13	13968401
2011-06-15	42.59	42.77	42.10	42.34	17647605
2011-06-16	41.96	42.41	41.78	42.08	24620860
2011-06-17	42.11	42.25	41.93	42.08	18934620
2011-06-20	41.79	42.04	41.76	41.95	11320396
2011-06-21	41.45	41.94	41.42	41.90	16810947
2011-06-22	41.30	41.58	41.03	41.11	17458333
2011-06-23	40.68	41.28	40.35	41.27	18034223
2011-06-24	42.10	42.15	41.53	41.64	20323965
2011-06-27	42.01	42.49	41.88	42.35	18112849
2011-06-28	42.20	42.63	42.04	42.60	11591253
2011-06-29	42.25	42.56	42.01	42.45	21087265
2011-06-30	42.70	43.00	42.57	42.95	12345345
2011-07-01	42.97	43.41	42.84	43.30	12557983
2011-07-05	43.17	43.20	42.79	42.97	14263338
2011-07-06	42.36	42.44	41.94	42.42	19269451
2011-07-07	42.71	42.95	42.63	42.80	13298266
2011-07-08	42.51	42.63	42.11	42.27	20186375
2011-07-11	41.80	41.80	41.13	41.28	22337265
2011-07-12	40.96	41.17	40.72	40.89	16114043
2011-07-13	41.29	41.85	41.25	41.50	16927620
2011-07-14	41.53	41.68	41.09	41.20	20519578
2011-07-15	41.51	41.58	41.16	41.33	8279997
2011-07-18	41.25	41.28	40.87	41.21	11412777
2011-07-19	41.46	41.77	41.43	41.77	13024052
2011-07-20	41.76	42.09	41.74	41.94	11974981
2011-07-21	41.90	42.28	41.80	42.18	19202406
2011-07-22	42.34	42.52	42.17	42.44	8580606
2011-07-25	42.06	42.28	41.98	42.18	9810047
2011-07-26	42.58	42.78	42.39	42.66	11227736
2011-07-27	42.52	42.57	41.90	42.06	20290662
2011-07-28	42.42	42.62	42.18	42.36	15532869
2011-07-29	41.86	42.54	41.84	42.36	12415363
2011-08-01	42.69	42.74	41.78	42.17	21634370
2011-08-02	41.78	41.88	41.06	41.15	17990856
2011-08-03	40.87	41.02	40.07	40.93	24116678
2011-08-04	39.95	40.14	39.16	39.22	30173140
2011-08-05	39.17	39.39	37.55	38.76	35296411
2011-08-08	37.30	38.19	35.82	35.99	46833077
2011-08-09	36.13	37.48	35.46	37.46	54818545
2011-08-10	35.94	36.38	35.02	35.12	44624486
2011-08-11	35.73	37.15	35.69	37.02	29461323
2011-08-12	36.94	37.09	36.40	36.71	16606507
2011-08-15	37.74	38.08	37.35	38.07	21223047
2011-08-16	37.68	38.06	37.41	37.82	16069567
2011-08-17	37.95	38.23	37.47	37.67	19447036
2011-08-18	36.55	36.63	35.74	36.22	27824155
2011-08-19	35.80	36.66	35.75	35.88	18856651
2011-08-22	36.19	36.25	35.49	35.67	16278974
2011-08-23	36.36	37.39	36.03	37.31	26091551
2011-08-24	36.54	37.01	36.41	36.88	15925122
2011-08-25	37.11	37.29	36.37	36.63	15365063
2011-08-26	36.25	36.99	35.67	36.96	25135451
2011-08-29	37.22	37.99	37.19	37.97	22637712
2011-08-30	37.74	38.20	37.53	37.94	19809857
2011-08-31	38.54	38.72	38.22	38.63	19419926
2011-09-01	38.51	38.75	38.06	38.09	13123910
2011-09-02	37.28	37.54	37.03	37.12	13933339
2011-09-06	36.24	37.19	36.22	37.17	16935851
2011-09-07	37.63	37.95	37.46	37.85	14226058
2011-09-08	37.16	37.58	36.88	36.95	18437062
2011-09-09	36.64	36.75	35.86	35.95	20690629
2011-09-12	35.47	35.94	35.13	35.79	16146318
2011-09-13	35.74	35.96	35.53	35.93	14088110
2011-09-14	35.80	36.19	35.21	35.97	17561832
2011-09-15	36.16	36.43	35.72	36.36	11724910
2011-09-16	36.68	36.85	36.27	36.62	10771808
2011-09-19	35.27	35.61	34.89	35.41	17980679
2011-09-20	35.54	35.81	35.11	35.22	12768282
2011-09-21	34.86	35.01	33.61	33.67	31722053
2011-09-22	32.25	32.60	31.34	31.53	46936207
2011-09-23	31.80	32.47	31.66	32.27	28181999
2011-09-26	31.62	32.48	31.32	32.13	31762541
2011-09-27	33.51	34.24	33.35	33.76	28141995
2011-09-28	33.16	33.39	32.44	32.49	26360028
2011-09-29	33.22	33.29	32.57	32.91	43312437
2011-09-30	31.61	32.05	30.82	30.83	30472926
2011-10-03	30.18	30.80	29.71	29.75	29616069
2011-10-04	28.90	29.89	28.61	29.79	36159479
2011-10-05	29.75	31.05	29.70	31.00	45868255
2011-10-06	30.81	31.48	30.48	31.44	39947345
2011-10-07	31.71	31.80	30.95	31.04	18804245
2011-10-10	31.78	32.73	31.75	32.69	30011534
2011-10-11	32.72	33.79	32.61	33.40	26080369
2011-10-12	34.10	35.11	34.08	34.72	42241383
2011-10-13	34.43	34.53	33.72	34.31	26364764
2011-10-14	34.30	34.67	34.17	34.67	21433059
2011-10-17	34.36	34.48	33.51	33.57	31596218
2011-10-18	33.35	34.28	32.71	34.14	27977496
2011-10-19	33.62	33.90	33.08	33.12	22059861
2011-10-20	32.85	32.85	31.96	32.57	29927601
2011-10-21	32.99	33.56	32.97	33.46	18215092
2011-10-24	34.33	35.58	34.22	35.28	31857549
2011-10-25	35.06	35.20	34.64	34.73	21869267
2011-10-26	35.88	36.24	35.16	36.13	39230835
2011-10-27	37.72	38.77	37.16	38.34	56214824
2011-10-28	37.59	38.17	37.51	37.79	24394289
2011-10-31	36.91	37.02	35.96	36.06	28003271
2011-11-01	34.96	35.86	34.63	35.51	35690931
2011-11-02	36.84	37.49	36.56	37.44	31814272
2011-11-03	37.53	38.38	37.15	38.07	38236604
2011-11-04	37.77	37.87	36.92	37.72	40755890
2011-11-07	37.84	38.25	37.47	38.21	19454399
2011-11-08	38.43	39.01	37.82	38.95	38441907
2011-11-09	37.48	37.69	36.47	36.84	51858365
2011-11-10	37.30	37.45	36.74	36.99	16643789
2011-11-11	37.43	38.03	37.37	37.80	16204100
2011-11-14	37.61	37.69	36.91	37.31	19730720
2011-11-15	37.39	38.02	37.33	37.79	15367778
2011-11-16	36.60	37.02	36.15	36.19	37267697
2011-11-17	36.34	36.53	35.09	35.28	34234331
2011-11-18	35.60	35.66	35.18	35.32	17728140
2011-11-21	34.48	34.51	33.79	34.24	23538058
2011-11-22	34.34	34.62	33.87	34.32	22765672
2011-11-23	33.82	33.91	33.32	33.38	17869214
2011-11-25	33.40	33.84	33.33	33.33	11878389
2011-11-28	34.67	34.87	34.29	34.61	22355181
2011-11-29	34.49	34.84	34.24	34.29	17960309
2011-11-30	35.96	36.50	35.20	36.22	43698980
2011-12-01	36.58	36.93	36.48	36.62	17916209
2011-12-02	36.93	37.06	36.28	36.40	16856095
2011-12-05	37.09	37.26	36.68	36.87	19170776
2011-12-06	36.67	36.88	36.32	36.56	14751529
2011-12-07	36.52	36.94	36.27	36.82	17043124
2011-12-08	36.38	36.53	35.61	35.70	20960200
2011-12-09	35.94	36.52	35.34	36.30	23330638
2011-12-12	35.30	35.36	34.65	34.94	26177224
2011-12-13	35.26	35.46	34.55	34.74	29128700
2011-12-14	34.58	34.72	34.20	34.38	23082237
2011-12-15	34.48	34.57	34.00	34.09	21883659
2011-12-16	34.67	35.04	34.37	34.53	27367738
2011-12-19	34.36	34.44	33.55	33.61	19485508
2011-12-20	34.21	35.11	34.21	35.04	29201460
2011-12-21	34.35	34.77	34.03	34.76	21733279
2011-12-22	34.84	35.43	34.75	35.31	23555331
2011-12-23	35.24	35.36	35.06	35.31	8997115
2011-12-27	35.18	35.35	35.00	35.18	7558598
2011-12-28	34.83	34.85	34.38	34.53	15225986
2011-12-29	34.70	34.94	34.65	34.85	12622021
2011-12-30	34.80	34.97	34.68	34.87	7556072
2012-01-03	35.81	36.16	35.78	35.98	18495116
2012-01-04	35.35	35.52	35.22	35.45	14547353
2012-01-05	35.44	35.80	35.16	35.69	14266246
2012-01-06	35.41	35.42	34.99	35.17	14557691
2012-01-09	35.81	36.00	35.67	35.92	15488668
2012-01-10	36.67	37.09	36.67	36.73	25924221
2012-01-11	36.67	36.81	36.54	36.74	14682502
2012-01-12	36.82	36.94	36.50	36.84	10986420
2012-01-13	36.49	36.83	36.28	36.74	15733248
2012-01-17	37.71	37.76	37.44	37.62	26288322
2012-01-18	37.65	38.33	37.57	38.32	24602222
2012-01-19	38.64	38.79	38.37	38.60	20313800
2012-01-20	38.40	38.70	38.20	38.67	18070109
2012-01-23	38.73	39.33	38.69	38.83	14357622
2012-01-24	38.56	39.06	38.46	38.97	16331023
2012-01-25	38.84	39.51	38.68	39.41	16084291
2012-01-26	39.66	39.80	39.07	39.18	17002360
2012-01-27	39.31	39.67	39.22	39.60	12218424
2012-01-30	38.34	38.71	38.07	38.47	19833355
2012-01-31	38.94	38.95	38.47	38.83	15556609
2012-02-01	39.30	39.74	39.19	39.42	19449523
2012-02-02	39.88	40.22	39.79	39.93	15714601
2012-02-03	40.44	40.67	40.30	40.49	23064209
2012-02-06	39.80	39.96	39.73	39.87	14441520
2012-02-07	39.59	39.84	39.33	39.72	12675235
2012-02-08	40.07	40.41	40.03	40.40	18507508
2012-02-09	40.26	40.34	39.77	40.09	11689545
2012-02-10	39.08	39.08	38.66	38.93	24126088
2012-02-13	39.47	39.59	39.24	39.42	12511147
2012-02-14	39.32	39.42	39.11	39.39	12705178
2012-02-15	40.15	40.19	39.71	39.81	16815229
2012-02-16	39.88	40.33	39.70	40.32	15959544
2012-02-17	40.44	40.45	40.09	40.26	12046910
2012-02-21	40.10	40.25	39.80	39.93	13156123
2012-02-22	40.18	40.36	40.08	40.32	10439252
2012-02-23	40.17	40.25	39.91	40.14	10411868
2012-02-24	40.09	40.47	40.06	40.16	11184224
2012-02-27	39.45	39.84	39.30	39.71	10734256
2012-02-28	40.14	40.38	40.02	40.29	15067387
2012-02-29	40.50	40.74	40.16	40.29	17373167
2012-03-01	40.10	40.43	40.04	40.32	17679738
2012-03-02	40.16	40.37	40.00	40.27	9517428
2012-03-05	39.52	39.58	39.05	39.17	15824710
2012-03-06	37.97	37.97	37.55	37.75	22380644
2012-03-07	37.87	38.04	37.74	37.92	13942545
2012-03-08	38.66	38.90	38.47	38.81	14419311
2012-03-09	39.00	39.21	38.92	39.03	17131675
2012-03-12	38.94	39.03	38.73	38.83	13082441
2012-03-13	39.21	39.99	39.13	39.96	19397664
2012-03-14	39.32	39.52	38.56	38.67	39646767
2012-03-15	38.75	38.91	38.57	38.86	11477748
2012-03-16	38.87	38.97	38.59	38.76	10866281
2012-03-19	37.94	38.30	37.89	37.97	26128294
2012-03-20	37.31	37.33	36.94	37.27	17735578
2012-03-21	37.22	37.50	37.07	37.42	14448325
2012-03-22	37.04	37.07	36.64	36.89	21221527
2012-03-23	36.77	36.98	36.57	36.92	12273721
2012-03-26	37.07	37.38	37.04	37.31	15284481
2012-03-27	37.38	37.48	37.17	37.25	11241721
2012-03-28	37.05	37.10	36.50	36.70	24044163
2012-03-29	36.06	36.40	35.69	36.30	26271003
2012-03-30	36.84	36.88	36.51	36.67	16671337
2012-04-02	36.51	37.27	36.43	37.09	24756220
2012-04-03	37.25	37.31	36.77	37.20	25648532
2012-04-04	36.59	36.70	36.29	36.63	17311571
2012-04-05	36.62	37.08	36.61	37.00	19995383
2012-04-09	36.39	36.52	36.29	36.35	15544643
2012-04-10	36.34	36.42	35.55	35.75	19567984
2012-04-11	36.28	36.34	36.06	36.17	14519194
2012-04-12	36.57	37.54	36.57	37.45	34553016
2012-04-13	37.49	37.60	37.04	37.42	31384334
2012-04-16	37.59	37.72	36.91	37.08	23975763
2012-04-17	37.32	37.63	37.10	37.52	17750338
2012-04-18	37.37	37.63	37.29	37.54	8341890
2012-04-19	37.81	38.13	37.39	37.77	18902601
2012-04-20	38.09	38.36	37.98	38.00	17462931
2012-04-23	37.04	37.12	36.60	37.00	23770180
2012-04-24	37.15	37.50	37.07	37.19	14764015
2012-04-25	37.40	37.56	37.23	37.53	12254192
2012-04-26	37.48	37.88	37.40	37.74	10696974
2012-04-27	37.74	37.97	37.52	37.87	13480187
2012-04-30	37.98	38.14	37.67	37.93	14940637
2012-05-01	37.90	38.58	37.89	38.35	18564659
2012-05-02	38.13	38.33	37.87	38.31	25031171
2012-05-03	38.18	38.22	37.81	37.92	13327718
2012-05-04	37.72	37.73	37.21	37.37	15285174
2012-05-07	37.08	37.38	37.08	37.18	10858087
2012-05-08	36.75	36.78	35.99	36.43	23524685
2012-05-09	35.86	36.11	35.58	35.93	25156053
2012-05-10	36.04	36.09	35.71	35.81	22573578
2012-05-11	35.40	35.75	35.20	35.33	19818076
2012-05-14	34.81	34.96	34.56	34.74	15901336
2012-05-15	34.83	35.00	34.55	34.72	16453607
2012-05-16	34.22	34.54	33.91	33.93	26272364
2012-05-17	33.74	33.84	33.17	33.19	25073644
2012-05-18	33.34	33.48	32.96	33.00	15695083
2012-05-21	33.25	33.88	33.20	33.86	17566346
2012-05-22	33.77	34.00	33.25	33.63	28275262
2012-05-23	33.14	33.31	32.73	33.25	28348264
2012-05-24	33.28	33.37	32.49	32.74	32867685
2012-05-25	32.56	32.67	32.43	32.58	11446763
2012-05-29	33.85	33.93	33.57	33.88	25318089
2012-05-30	33.22	33.34	33.02	33.29	14159008
2012-05-31	33.45	33.71	33.15	33.49	17265222
2012-06-01	32.81	32.97	32.64	32.69	17924794
2012-06-04	32.51	32.75	32.32	32.59	19190750
2012-06-05	32.49	32.75	32.39	32.62	12818574
2012-06-06	33.03	33.58	32.97	33.49	15750877
2012-06-07	34.58	34.64	33.65	33.77	30195760
2012-06-08	32.99	33.03	32.68	32.81	22989174
2012-06-11	33.49	33.50	32.74	32.79	14600014
2012-06-12	33.35	33.60	33.12	33.52	17284798
2012-06-13	33.63	34.01	33.55	33.67	16193408
2012-06-14	33.54	34.01	33.28	33.75	18064263
2012-06-15	34.21	34.49	34.15	34.46	21866293
2012-06-18	34.45	34.67	34.27	34.57	21277599
2012-06-19	34.74	35.18	34.72	34.90	19013831
2012-06-20	34.02	34.07	33.57	33.94	14210734
2012-06-21	33.43	33.46	32.45	32.52	23498062
2012-06-22	32.72	32.73	32.34	32.53	13908808
2012-06-25	32.09	32.10	31.62	31.83	21337764
2012-06-26	32.31	32.32	32.01	32.19	18338319
2012-06-27	32.64	32.78	32.51	32.63	15459143
2012-06-28	32.22	32.50	32.06	32.49	10955609
2012-06-29	33.23	33.75	33.20	33.67	20575480
2012-07-02	33.64	33.76	33.41	33.65	11526008
2012-07-03	33.86	34.28	33.80	34.20	12159592
2012-07-05	34.03	34.25	33.71	34.09	12721586
2012-07-06	33.57	33.66	33.21	33.45	14329772
2012-07-09	33.14	33.16	32.82	33.05	11615869
2012-07-10	33.03	33.13	32.25	32.43	20202653
2012-07-11	32.71	32.90	32.47	32.69	18088932
2012-07-12	32.07	32.23	31.81	32.09	24616578
2012-07-13	32.26	32.70	32.26	32.58	13405945
2012-07-16	32.31	32.48	32.13	32.46	9962316
2012-07-17	32.84	33.26	32.53	33.19	22092066
2012-07-18	32.59	33.07	32.55	32.97	12979144
2012-07-19	33.44	33.83	33.40	33.71	19684803
2012-07-20	33.58	33.60	33.05	33.26	18871705
2012-07-23	32.37	32.72	32.15	32.60	19885923
2012-07-24	32.60	32.68	32.24	32.48	10525585
2012-07-25	32.83	32.95	32.55	32.68	8374600
2012-07-26	33.17	33.33	33.00	33.24	14338599
2012-07-27	33.57	34.34	33.45	34.12	23598879
2012-07-30	33.96	34.22	33.96	34.06	9541643
2012-07-31	34.31	34.47	34.17	34.19	9232519
2012-08-01	34.55	34.59	34.19	34.30	13143509
2012-08-02	33.97	34.25	33.72	33.97	12639034
2012-08-03	34.53	34.91	34.52	34.80	17606320
2012-08-06	34.87	35.24	34.82	34.99	8909996
2012-08-07	35.14	35.41	35.13	35.19	10525317
2012-08-08	35.13	35.44	35.12	35.25	10323168
2012-08-09	35.34	35.68	35.25	35.29	14547657
2012-08-10	35.08	35.29	34.99	35.23	9122074
2012-08-13	34.96	35.12	34.79	34.92	11739256
2012-08-14	35.28	35.33	35.13	35.20	8606904
2012-08-15	34.89	35.04	34.82	34.93	7367583
2012-08-16	34.64	34.75	34.43	34.62	11857853
2012-08-17	34.69	34.69	34.40	34.50	9346359
2012-08-20	34.29	34.49	34.19	34.46	9634862
2012-08-21	34.49	34.64	34.22	34.29	7664265
2012-08-22	34.06	34.35	33.95	34.28	10807682
2012-08-23	34.46	34.48	34.17	34.20	7736597
2012-08-24	34.00	34.14	33.66	34.01	15035816
2012-08-27	33.81	33.81	33.42	33.51	15302523
2012-08-28	33.57	33.69	33.40	33.61	9661839
2012-08-29	33.59	33.63	33.32	33.50	7464183
2012-08-30	33.12	33.14	32.92	32.95	9297788
2012-08-31	33.07	33.25	32.85	33.07	8925254
2012-09-04	32.62	32.65	32.36	32.46	13550833
2012-09-05	32.12	32.23	32.00	32.17	16060123
2012-09-06	32.30	32.83	32.26	32.73	16429353
2012-09-07	33.57	33.76	33.53	33.66	30854251
2012-09-10	33.32	33.40	32.99	33.06	14464699
2012-09-11	33.23	33.51	33.20	33.40	11788241
2012-09-12	33.70	33.84	33.57	33.78	15481063
2012-09-13	33.70	34.87	33.58	34.58	29626508
2012-09-14	35.20	35.59	34.95	35.21	25866736
2012-09-17	34.98	35.01	34.69	34.74	12583734
2012-09-18	34.58	34.65	34.38	34.52	12624512
2012-09-19	34.91	35.15	34.83	35.08	12035405
2012-09-20	34.54	34.59	34.30	34.52	12252446
2012-09-21	34.86	34.97	34.72	34.75	12062862
2012-09-24	34.60	34.77	34.49	34.65	6967208
2012-09-25	34.66	34.82	34.18	34.20	12785331
2012-09-26	34.08	34.15	33.79	33.89	10822628
2012-09-27	34.64	34.84	34.43	34.74	14833645
2012-09-28	34.74	34.79	34.51	34.60	13305235
2012-10-01	34.86	35.26	34.79	34.94	13019293
2012-10-02	35.16	35.16	34.75	34.92	8806965
2012-10-03	34.95	35.02	34.71	34.91	8887217
2012-10-04	34.95	35.24	34.86	35.16	9061298
2012-10-05	35.54	35.73	35.30	35.37	11665085
2012-10-08	34.88	35.04	34.82	34.99	13996471
2012-10-09	35.39	35.39	34.96	35.02	10357095
2012-10-10	35.39	35.42	35.17	35.26	11897576
2012-10-11	36.07	36.30	36.04	36.09	20683228
2012-10-12	36.27	36.55	36.24	36.38	18488762
2012-10-15	36.53	36.71	36.35	36.65	14776286
2012-10-16	36.71	36.99	36.67	36.85	13940953
2012-10-17	36.95	37.48	36.75	37.35	23589560
2012-10-18	37.43	37.67	37.31	37.45	18995399
2012-10-19	37.45	37.50	37.03	37.13	29508309
2012-10-22	37.70	37.82	37.38	37.67	15948498
2012-10-23	37.19	37.23	36.80	36.98	19238084
2012-10-24	37.54	37.56	37.18	37.20	12044466
2012-10-25	37.55	37.62	37.28	37.53	14549030
2012-10-26	37.03	37.09	36.77	36.93	12104197
2012-10-31	37.10	37.18	36.70	36.79	12950386
2012-11-01	37.69	37.96	37.60	37.75	18761619
2012-11-02	38.13	38.14	37.44	37.46	18970146
2012-11-05	37.68	37.85	37.51	37.79	9155454
2012-11-06	37.67	38.15	37.64	38.11	18129872
2012-11-07	37.60	37.60	37.01	37.28	23596843
2012-11-08	36.93	37.21	36.37	36.51	36818456
2012-11-09	36.27	36.70	36.21	36.46	15441521
2012-11-12	36.54	36.74	36.52	36.55	10272356
2012-11-13	35.88	36.16	35.65	35.98	25466261
2012-11-14	36.29	36.31	35.69	35.74	25643816
2012-11-15	35.59	35.78	35.45	35.71	14659265
2012-11-16	35.82	35.88	35.46	35.77	18757746
2012-11-19	36.36	36.65	36.30	36.55	16839994
2012-11-20	36.09	36.19	35.80	36.19	15633790
2012-11-21	36.62	36.73	36.40	36.58	14944889
2012-11-23	37.32	37.54	37.19	37.46	16708021
2012-11-26	37.24	37.35	37.09	37.33	8756055
2012-11-27	37.05	37.16	36.86	36.86	15178339
2012-11-28	36.45	36.88	36.25	36.84	16700902
2012-11-29	37.05	37.15	36.76	36.85	16987412
2012-11-30	37.27	37.30	37.06	37.15	15682044
2012-12-03	37.00	37.00	36.72	36.80	14473466
2012-12-04	37.02	37.30	36.98	37.01	18046111
2012-12-05	37.99	38.45	37.88	38.10	35707136
2012-12-06	38.03	38.30	37.92	38.27	18555406
2012-12-07	38.43	38.52	38.30	38.41	15514568
2012-12-10	38.63	38.97	38.57	38.77	22103350
2012-12-11	38.66	39.01	38.65	38.80	18682540
2012-12-12	39.21	39.35	38.99	39.00	16431704
2012-12-13	38.83	38.90	38.54	38.66	17744173
2012-12-14	39.26	39.47	39.19	39.34	18204578
2012-12-17	39.32	39.39	39.21	39.36	12400811
2012-12-18	39.16	39.62	39.04	39.54	16027703
2012-12-19	39.54	39.68	39.44	39.48	12428031
2012-12-20	39.61	39.80	39.45	39.75	9141203
2012-12-21	38.93	39.24	38.88	39.24	13898176
2012-12-24	39.17	39.23	39.01	39.14	5766644
2012-12-26	39.53	39.71	39.41	39.47	9822489
2012-12-27	39.54	39.66	39.23	39.54	10579952
2012-12-28	39.35	39.70	39.27	39.55	11836693
2012-12-31	39.87	40.49	39.80	40.45	15626271
2013-01-02	41.45	41.92	41.38	41.85	26982143
2013-01-03	41.75	41.97	41.52	41.59	19691091
2013-01-04	41.37	41.67	41.33	41.62	11909018
2013-01-07	41.30	41.34	41.19	41.29	14532076
2013-01-08	40.65	40.69	40.31	40.56	18435755
2013-01-09	40.95	41.17	40.93	41.00	16974780
2013-01-10	41.40	41.66	41.24	41.52	18700484
2013-01-11	41.03	41.10	40.85	41.09	14571282
2013-01-14	41.44	41.47	41.19	41.31	13262914
2013-01-15	41.26	41.32	41.15	41.28	14032126
2013-01-16	40.90	41.25	40.87	41.21	10138314
2013-01-17	41.17	41.54	41.17	41.36	16632952
2013-01-18	41.68	41.88	41.55	41.70	19993098
2013-01-22	41.89	41.93	41.64	41.74	14186816
2013-01-23	41.67	41.71	41.45	41.53	11452713
2013-01-24	41.64	41.81	41.48	41.53	11275266
2013-01-25	41.29	41.30	40.85	41.10	13319706
2013-01-28	41.25	41.32	40.94	40.96	19910941
2013-01-29	41.11	41.61	41.06	41.55	23151207
2013-01-30	41.65	41.72	41.52	41.59	13411896
2013-01-31	41.50	41.58	41.35	41.44	11224988
2013-02-01	41.79	41.93	41.66	41.82	13352410
2013-02-04	41.28	41.30	40.56	40.64	32493785
2013-02-05	40.62	40.76	40.43	40.62	22704437
2013-02-06	40.33	40.50	40.18	40.46	15766375
2013-02-07	39.78	39.78	39.33	39.52	28622834
2013-02-08	39.61	39.93	39.60	39.85	23819217
2013-02-11	39.81	39.86	39.59	39.77	13123372
2013-02-12	39.88	40.01	39.71	39.83	7439844
2013-02-13	40.01	40.14	40.00	40.05	11992461
2013-02-14	40.21	40.31	40.14	40.22	11974513
2013-02-15	40.44	40.46	40.14	40.32	18369333
2013-02-19	39.45	39.57	39.39	39.44	17227785
2013-02-20	39.52	39.53	38.97	39.04	20844200
2013-02-21	38.64	38.67	38.26	38.51	25471888
2013-02-22	38.56	38.64	38.39	38.54	17090042
2013-02-25	38.79	39.01	38.03	38.05	17361496
2013-02-26	38.07	38.23	37.73	38.12	17656055
2013-02-27	38.07	38.63	38.01	38.47	15805815
2013-02-28	39.00	39.28	38.90	38.95	27269334
2013-03-01	38.52	38.75	38.34	38.60	20369309
2013-03-04	37.78	37.94	37.62	37.93	18765638
2013-03-05	38.03	38.37	38.02	38.22	13790165
2013-03-06	38.57	38.60	38.33	38.50	13144991
2013-03-07	38.48	38.61	38.35	38.57	7799395
2013-03-08	39.25	39.25	38.91	39.08	13025015
2013-03-11	38.77	38.95	38.56	38.63	22780107
2013-03-12	38.35	38.35	37.82	37.98	24411001
2013-03-13	37.50	37.53	37.28	37.34	24700221
2013-03-14	37.61	37.87	37.61	37.76	15082807
2013-03-15	37.27	37.58	37.21	37.44	17791965
2013-03-18	36.83	36.95	36.66	36.79	16564099
2013-03-19	36.38	36.48	35.95	36.34	19444631
2013-03-20	37.24	37.41	37.05	37.25	22207352
2013-03-21	36.93	37.12	36.74	36.84	14361523
2013-03-22	36.85	37.03	36.81	36.94	10269449
2013-03-25	37.04	37.23	36.65	36.82	14334782
2013-03-26	37.03	37.40	37.03	37.31	12288625
2013-03-27	37.15	37.35	36.93	37.35	13726179
2013-03-28	36.77	37.01	36.66	36.93	11665842
2013-04-01	36.84	36.87	36.33	36.48	13207330
2013-04-02	36.66	36.72	36.42	36.49	12856296
2013-04-03	36.36	36.44	35.76	35.87	17433884
2013-04-04	35.91	35.99	35.59	35.97	16668904
2013-04-05	35.01	35.74	34.86	35.64	29146958
2013-04-08	35.31	35.77	35.31	35.63	12911122
2013-04-09	35.96	36.49	35.83	36.24	23803802
2013-04-10	36.34	36.64	36.30	36.42	11561557
2013-04-11	36.33	36.46	36.19	36.27	8005520
2013-04-12	36.04	36.08	35.66	36.00	11899397
2013-04-15	35.40	35.46	34.92	34.92	22578407
2013-04-16	35.52	35.60	35.27	35.56	12817821
2013-04-17	34.99	35.04	34.50	34.83	27896848
2013-04-18	35.16	35.18	34.75	34.93	11155811
2013-04-19	35.96	36.19	35.83	36.05	23433595
2013-04-22	36.16	36.25	35.91	36.22	9967875
2013-04-23	35.71	36.16	35.66	36.02	14590342
2013-04-24	36.06	36.63	36.03	36.48	18562868
2013-04-25	36.86	37.26	36.81	37.05	17709137
2013-04-26	37.03	37.09	36.69	36.94	11117695
2013-04-29	37.08	37.51	36.98	37.42	15652792
2013-04-30	37.45	37.77	37.29	37.74	11800708
2013-05-01	37.61	37.61	37.09	37.19	14069923
2013-05-02	37.19	37.42	37.11	37.38	9023529
2013-05-03	37.60	38.02	37.59	37.71	12002844
2013-05-06	37.74	37.94	37.70	37.89	8918893
2013-05-07	38.25	38.38	38.13	38.31	8455215
2013-05-08	38.39	38.66	38.33	38.62	14076559
2013-05-09	38.35	38.41	38.05	38.22	18425546
2013-05-10	38.50	38.50	38.24	38.42	11334391
2013-05-13	37.82	37.83	37.66	37.73	12969471
2013-05-14	37.63	37.91	37.62	37.75	11017075
2013-05-15	37.65	37.85	37.59	37.75	11390770
2013-05-16	37.63	37.75	37.49	37.54	9266483
2013-05-17	37.81	37.96	37.76	37.91	9276517
2013-05-20	38.13	38.39	38.13	38.37	11918563
2013-05-21	37.95	38.27	37.81	38.12	10585103
2013-05-22	37.95	38.33	37.35	37.54	16828577
2013-05-23	36.60	37.25	36.31	37.18	28755347
2013-05-24	36.61	36.61	36.28	36.56	14467696
2013-05-28	37.33	37.46	37.12	37.16	17442140
2013-05-29	36.67	36.72	36.38	36.58	12111982
2013-05-30	36.62	36.99	36.62	36.74	14828010
2013-05-31	36.57	36.58	35.94	36.01	24769738
2013-06-03	36.29	36.62	36.17	36.54	21468335
2013-06-04	36.57	36.57	35.98	36.18	18161058
2013-06-05	36.00	36.10	35.64	35.69	19076200
2013-06-06	35.42	35.97	35.41	35.92	19898545
2013-06-07	35.62	35.92	35.37	35.67	17576723
2013-06-10	35.45	35.47	35.12	35.35	17128722
2013-06-11	34.66	35.04	34.55	34.82	22749920
2013-06-12	34.85	34.91	34.38	34.59	21630155
2013-06-13	34.30	35.06	34.22	34.94	25342813
2013-06-14	34.33	34.44	33.80	33.98	29592043
2013-06-17	34.48	34.78	34.34	34.48	18915972
2013-06-18	34.47	34.62	34.38	34.56	18671308
2013-06-19	34.17	34.41	33.53	33.61	30935212
2013-06-20	32.97	33.00	31.83	32.21	50504090
2013-06-21	32.83	33.19	32.23	32.74	30648750
2013-06-24	31.81	32.20	31.44	31.94	37350759
2013-06-25	31.63	31.90	31.35	31.70	30859512
2013-06-26	32.26	32.39	32.00	32.26	29440193
2013-06-27	32.32	32.69	32.32	32.49	22895952
2013-06-28	32.31	32.77	32.27	32.52	23878302
2013-07-01	32.56	32.81	32.31	32.48	21180911
2013-07-02	32.42	32.57	31.80	32.02	22636067
2013-07-03	31.58	31.99	31.44	31.73	14303174
2013-07-05	32.22	32.25	31.76	32.07	17127911
2013-07-08	32.14	32.51	32.13	32.21	16185050
2013-07-09	32.36	32.55	32.24	32.36	17909249
2013-07-10	32.54	32.65	32.30	32.45	19051234
2013-07-11	33.63	34.21	33.61	34.15	34965886
2013-07-12	33.35	33.45	33.13	33.21	16136101
2013-07-15	33.35	33.64	33.26	33.55	8530972
2013-07-16	33.54	33.64	33.35	33.62	9427838
2013-07-17	33.94	34.11	33.76	33.83	12282001
2013-07-18	33.73	33.87	33.55	33.63	10415940
2013-07-19	33.62	33.85	33.51	33.73	19481280
2013-07-22	33.51	33.84	33.45	33.77	11204424
2013-07-23	34.60	34.92	34.43	34.70	23013886
2013-07-24	34.54	34.62	34.02	34.34	17799997
2013-07-25	34.31	34.67	34.29	34.64	13120264
2013-07-26	34.46	34.79	34.18	34.72	16234273
2013-07-29	34.36	34.48	34.21	34.31	11456918
2013-07-30	34.65	34.66	34.28	34.40	14115136
2013-07-31	34.36	34.65	34.07	34.26	18245156
2013-08-01	34.61	35.12	34.60	34.92	19759278
2013-08-02	34.77	35.04	34.77	34.97	8310061
2013-08-05	34.72	34.74	34.46	34.67	15003154
2013-08-06	34.52	34.58	34.21	34.43	11303141
2013-08-07	33.93	34.05	33.72	33.78	18117299
2013-08-08	34.11	34.53	33.88	34.40	26359726
2013-08-09	34.37	34.71	34.32	34.53	21826598
2013-08-12	35.27	35.71	35.25	35.65	32502957
2013-08-13	36.32	36.60	36.14	36.38	30621236
2013-08-14	36.42	36.55	36.32	36.41	20396558
2013-08-15	36.24	36.33	35.91	36.15	21316036
2013-08-16	36.50	36.52	36.11	36.16	14636178
2013-08-19	36.36	36.42	36.00	36.06	14370331
2013-08-20	35.48	35.79	35.45	35.57	17018626
2013-08-21	35.11	35.18	34.62	34.85	25896902
2013-08-22	35.49	35.90	35.49	35.79	21559980
2013-08-23	35.55	36.11	35.31	35.66	18471683
2013-08-26	35.97	36.05	35.53	35.68	16249224
2013-08-27	35.37	35.40	34.95	35.08	28999919
2013-08-28	34.86	35.27	34.72	34.99	14134202
2013-08-29	35.13	35.45	35.03	35.11	16055808
2013-08-30	35.10	35.22	34.80	35.13	16881934
2013-09-03	36.52	36.69	36.19	36.23	24665693
2013-09-04	36.63	36.94	36.51	36.85	16965535
2013-09-05	37.05	37.33	36.99	37.23	21163263
2013-09-06	37.49	37.63	37.09	37.38	18706770
2013-09-09	37.81	38.35	37.78	38.27	31645395
2013-09-10	38.60	38.88	38.49	38.79	34218869
2013-09-11	38.38	38.59	38.27	38.50	17250016
2013-09-12	38.45	38.48	37.99	38.07	21430588
2013-09-13	37.96	38.25	37.92	38.21	11173077
2013-09-16	38.76	38.82	38.40	38.59	19242503
2013-09-17	38.44	38.50	38.30	38.41	13282773
2013-09-18	38.20	39.23	38.01	39.16	31236957
2013-09-19	38.89	39.05	38.61	38.88	24052608
2013-09-20	39.01	39.05	38.40	38.43	17006163
2013-09-23	38.42	38.79	38.42	38.65	14332652
2013-09-24	38.11	38.35	37.97	38.11	16539911
2013-09-25	38.11	38.19	37.80	37.92	16207853
2013-09-26	37.91	38.07	37.67	37.90	15470903
2013-09-27	37.62	37.72	37.49	37.65	12183444
2013-09-30	36.97	37.13	36.81	37.08	20108123
2013-10-01	37.22	37.61	37.20	37.60	22968730
2013-10-02	37.30	37.61	37.22	37.57	15817195
2013-10-03	38.00	38.01	37.31	37.51	17391112
2013-10-04	37.85	38.19	37.83	38.01	13460634
2013-10-07	37.38	37.78	37.38	37.60	12268825
2013-10-08	37.92	38.01	37.48	37.53	14223333
2013-10-09	37.71	37.87	37.38	37.73	24561364
2013-10-10	37.72	38.18	37.72	38.14	18297571
2013-10-11	37.98	38.42	37.95	38.36	11452250
2013-10-14	38.06	38.65	37.99	38.50	14179215
2013-10-15	38.38	38.48	38.02	38.12	17492796
2013-10-16	38.14	38.39	38.10	38.21	16302915
2013-10-17	37.84	38.18	37.78	38.11	15691357
2013-10-18	38.29	38.39	38.14	38.15	14116474
2013-10-21	38.25	38.29	38.09	38.18	16102062
2013-10-22	38.17	38.49	38.14	38.17	18694104
2013-10-23	37.10	37.10	36.83	36.90	36847368
2013-10-24	36.72	36.75	36.37	36.48	28788967
2013-10-25	36.42	36.49	36.30	36.43	16402761
2013-10-28	36.58	36.78	36.47	36.55	15197065
2013-10-29	37.00	37.13	36.99	37.03	11144491
2013-10-30	37.72	37.77	37.36	37.54	25428882
2013-10-31	37.78	37.88	37.51	37.57	19445621
2013-11-01	37.78	38.02	37.53	37.83	14993923
2013-11-04	37.76	38.02	37.76	37.89	14794806
2013-11-05	37.29	37.44	37.18	37.28	26312721
2013-11-06	37.42	37.50	37.20	37.24	11074761
2013-11-07	37.18	37.18	36.57	36.64	30352775
2013-11-08	36.61	36.87	36.44	36.84	20700504
2013-11-11	37.28	37.38	37.16	37.23	16559673
2013-11-12	37.13	37.17	36.73	36.90	35122088
2013-11-13	36.12	36.53	36.09	36.49	15664003
2013-11-14	36.45	36.92	36.32	36.83	22097836
2013-11-15	38.06	38.96	38.04	38.44	55822210
2013-11-18	39.82	40.20	39.73	39.82	49623524
2013-11-19	39.82	40.13	39.79	39.88	31801205
2013-11-20	39.82	39.92	39.51	39.57	19959708
2013-11-21	39.36	39.73	39.26	39.72	26150297
2013-11-22	39.70	40.00	39.63	39.96	22524126
2013-11-25	39.71	39.72	39.10	39.17	20847343
2013-11-26	39.19	39.48	39.10	39.38	13343844
2013-11-27	39.82	40.23	39.63	40.19	27897318
2013-11-29	40.05	40.24	39.97	40.13	17380954
2013-12-02	40.21	40.32	39.70	39.79	17295929
2013-12-03	39.60	39.70	39.16	39.43	23681821
2013-12-04	39.38	39.84	39.18	39.64	18746334
2013-12-05	39.63	39.72	39.36	39.40	14164831
2013-12-06	40.02	40.24	39.83	40.15	21926358
2013-12-09	39.94	40.06	39.86	39.88	11857623
2013-12-10	39.57	39.86	39.50	39.83	16607849
2013-12-11	39.00	39.03	38.32	38.53	45736360
2013-12-12	38.25	38.27	38.00	38.11	18010154
2013-12-13	38.56	38.56	38.22	38.38	16250116
2013-12-16	38.43	38.76	38.35	38.37	16095289
2013-12-17	37.95	37.95	37.65	37.72	16412139
2013-12-18	38.19	38.78	37.52	38.47	31305930
2013-12-19	37.53	37.79	37.24	37.59	21441066
2013-12-20	37.37	37.56	37.25	37.32	21055094
2013-12-23	37.29	37.50	37.14	37.27	17427664
2013-12-24	37.78	38.06	37.71	37.95	10098219
2013-12-26	37.67	37.74	37.55	37.64	6184876
2013-12-27	38.03	38.22	37.92	38.20	10266363
2013-12-30	37.95	38.10	37.85	37.97	9568597
2013-12-31	38.08	38.37	37.99	38.37	12453176
2014-01-02	37.78	37.79	37.11	37.12	31351985
2014-01-03	36.94	36.96	36.53	36.66	23690514
2014-01-06	36.24	36.27	36.00	36.01	30660984
2014-01-07	35.90	36.13	35.85	36.02	17571495
2014-01-08	36.28	36.51	36.27	36.45	26382247
2014-01-09	36.12	36.13	35.58	35.78	26186202
2014-01-10	36.09	36.52	36.04	36.43	22893307
2014-01-13	36.06	36.13	35.66	35.71	22226797
2014-01-14	35.98	36.30	35.75	36.26	20908978
2014-01-15	36.14	36.30	36.05	36.19	14859231
2014-01-16	36.03	36.11	35.80	35.86	23924147
2014-01-17	35.93	35.97	35.65	35.80	28119337
2014-01-21	36.02	36.07	35.56	35.80	20398196
2014-01-22	36.31	36.67	36.18	36.66	23988108
2014-01-23	35.61	35.63	34.98	35.02	41138928
2014-01-24	34.73	34.75	34.18	34.22	47148724
2014-01-27	34.32	35.25	33.95	34.16	33462084
2014-01-28	34.44	34.70	34.36	34.55	25141661
2014-01-29	34.34	34.71	34.16	34.50	38343156
2014-01-30	34.86	35.06	34.63	34.66	26170893
2014-01-31	34.36	34.73	34.10	34.58	27627137
2014-02-03	34.41	34.41	33.66	33.75	28185933
2014-02-04	33.85	34.32	33.83	34.14	20066377
2014-02-05	33.75	33.96	33.46	33.71	25494293
2014-02-06	33.87	34.29	33.85	34.27	21326765
2014-02-07	34.46	34.59	34.24	34.40	21295137
2014-02-10	34.35	34.36	33.89	34.10	23214470
2014-02-11	34.90	35.44	34.89	35.40	38159037
2014-02-12	35.80	35.95	35.36	35.38	26200901
2014-02-13	35.04	35.53	35.00	35.47	18798751
2014-02-14	35.58	35.93	35.56	35.78	17205554
2014-02-18	35.92	36.04	35.68	35.80	17329860
2014-02-19	35.76	36.20	35.73	35.98	30223302
2014-02-20	36.07	36.07	35.29	35.68	19624605
2014-02-21	35.52	35.80	35.51	35.74	26359481
2014-02-24	35.23	35.55	35.22	35.31	19904490
2014-02-25	34.96	35.06	34.58	34.70	31732594
2014-02-26	35.02	35.12	34.77	34.82	24034657
2014-02-27	35.63	35.85	35.49	35.78	29809001
2014-02-28	35.71	35.79	35.26	35.39	23754491
2014-03-03	34.77	35.05	34.63	34.96	28628349
2014-03-04	35.41	35.50	35.21	35.36	18353342
2014-03-05	34.92	35.08	34.75	35.01	22036079
2014-03-06	35.14	35.56	35.13	35.38	21977453
2014-03-07	35.21	35.28	33.81	34.99	23786079
2014-03-10	34.37	34.47	34.15	34.44	24492855
2014-03-11	34.43	34.51	33.77	33.90	39123036
2014-03-12	33.61	33.88	33.45	33.81	26378773
2014-03-13	33.67	33.70	32.79	32.98	57494728
2014-03-14	33.02	33.37	32.93	33.03	27588994
2014-03-17	33.20	33.39	33.04	33.07	21409701
2014-03-18	33.40	33.73	33.38	33.63	28180966
2014-03-19	33.27	33.53	32.90	33.10	27188045
2014-03-20	32.73	33.08	32.58	33.00	27224661
2014-03-21	33.79	34.42	33.76	33.95	63426046
2014-03-24	34.54	34.61	34.33	34.49	38774550
2014-03-25	34.68	34.94	34.59	34.76	33786997
2014-03-26	35.07	35.23	34.79	34.84	23549148
2014-03-27	34.93	35.22	34.93	35.09	23551265
2014-03-28	35.69	36.10	35.67	35.83	55760850
2014-03-31	35.83	35.98	35.74	35.78	19811677
2014-04-01	35.90	36.00	35.72	35.90	15495700
2014-04-02	35.67	35.89	35.60	35.84	12897331
2014-04-03	35.66	35.82	35.40	35.75	20324914
2014-04-04	36.09	36.39	35.54	35.63	32788923
2014-04-07	35.83	35.95	35.60	35.81	20673194
2014-04-08	36.46	36.80	36.31	36.38	36823482
2014-04-09	36.73	36.97	36.37	36.82	24704496
2014-04-10	37.10	37.40	36.59	36.68	38888363
2014-04-11	36.03	36.25	35.97	36.14	24867823
2014-04-14	36.38	36.44	36.04	36.20	17662360
2014-04-15	35.46	35.55	34.98	35.29	46258148
2014-04-16	35.61	35.85	35.53	35.70	23561879
2014-04-17	35.72	36.00	35.56	35.82	17621546
2014-04-21	35.64	35.69	35.41	35.59	11066720
2014-04-22	35.53	35.60	35.39	35.41	13713717
2014-04-23	34.95	34.98	34.71	34.94	20341858
2014-04-24	35.14	35.14	34.74	34.98	22643094
2014-04-25	34.50	34.73	34.27	34.70	23974535
2014-04-28	34.60	34.72	34.41	34.61	18633730
2014-04-29	35.16	35.38	35.07	35.07	21193916
2014-04-30	34.86	34.96	34.73	34.95	15378605
2014-05-01	34.90	35.17	34.85	34.99	11683929
2014-05-02	34.91	35.12	34.79	35.00	14100475
2014-05-05	34.60	34.75	34.52	34.70	12820321
2014-05-06	34.71	34.96	34.61	34.76	15716114
2014-05-07	34.42	34.69	34.42	34.61	15218575
2014-05-08	34.79	34.94	34.64	34.72	17206907
2014-05-09	34.52	34.73	34.50	34.58	15322980
2014-05-12	35.24	35.38	35.15	35.32	23108134
2014-05-13	35.23	35.52	35.21	35.42	14033291
2014-05-14	35.85	35.94	35.75	35.82	21792128
2014-05-15	35.71	35.71	35.35	35.57	19380689
2014-05-16	35.66	36.02	35.60	35.97	22689366
2014-05-19	35.63	35.79	35.61	35.76	13611174
2014-05-20	35.56	35.71	35.40	35.55	13361571
2014-05-21	36.07	36.10	35.95	36.04	14428815
2014-05-22	36.35	36.41	36.27	36.35	12760990
2014-05-23	36.43	36.44	36.29	36.34	12148475
2014-05-27	36.33	36.35	36.01	36.15	14600084
2014-05-28	36.65	36.68	36.44	36.59	14548882
2014-05-29	36.60	36.71	36.54	36.66	10608036
2014-05-30	36.97	37.05	36.76	36.85	20205537
2014-06-02	37.07	37.23	37.03	37.12	15580481
2014-06-03	37.07	37.52	37.07	37.45	24951716
2014-06-04	37.02	37.16	37.00	37.14	15660676
2014-06-05	37.35	37.51	37.24	37.44	16132798
2014-06-06	37.28	37.35	37.19	37.24	21029486
2014-06-09	37.38	37.62	37.37	37.61	16177087
2014-06-10	37.83	37.83	37.68	37.78	12269961
2014-06-11	37.60	37.70	37.50	37.62	13081245
2014-06-12	37.74	37.78	37.40	37.52	12277279
2014-06-13	37.83	38.14	37.81	38.09	16907528
2014-06-16	38.09	38.09	37.89	38.02	14627686
2014-06-17	37.80	38.04	37.79	37.99	13542384
2014-06-18	37.99	38.32	37.76	38.28	17690153
2014-06-19	37.87	37.99	37.81	37.93	14318974
2014-06-20	37.94	37.96	37.81	37.83	19667759
2014-06-23	37.40	37.45	37.27	37.36	16594328
2014-06-24	36.94	37.07	36.64	36.70	12854664
2014-06-25	36.62	36.84	36.62	36.77	10187004
2014-06-26	37.17	37.22	37.05	37.13	9801865
2014-06-27	37.12	37.22	36.96	37.21	6016256
2014-06-30	37.16	37.22	37.02	37.04	7747966
2014-07-01	37.28	37.48	37.28	37.32	9964840
2014-07-02	38.07	38.07	37.93	38.02	11637494
2014-07-03	38.22	38.45	38.15	38.43	11992351
2014-07-07	38.25	38.37	38.17	38.35	8103274
2014-07-08	38.22	38.27	37.95	38.15	12519969
2014-07-09	37.72	38.03	37.70	37.97	10578129
2014-07-10	37.30	37.76	37.18	37.74	13699769
2014-07-11	37.77	37.94	37.66	37.90	8867960
2014-07-14	38.30	38.42	38.26	38.40	20783794
2014-07-15	38.37	38.49	38.15	38.40	15011458
2014-07-16	38.46	38.57	38.40	38.52	9806468
2014-07-17	38.22	38.30	37.91	37.97	18780906
2014-07-18	38.24	38.41	38.19	38.24	10583643
2014-07-21	37.88	38.25	37.84	38.21	14098972
2014-07-22	39.06	39.13	38.98	39.07	18549140
2014-07-23	39.62	39.65	39.49	39.59	19625025
2014-07-24	40.03	40.28	39.99	40.12	27133210
2014-07-25	40.16	40.27	40.05	40.19	18074854
2014-07-28	40.64	41.08	40.60	41.05	26438623
2014-07-29	41.23	41.30	40.95	40.95	17685659
2014-07-30	41.07	41.18	40.53	40.71	18024834
2014-07-31	40.81	40.91	40.36	40.47	56941298
2014-08-01	40.50	40.86	40.42	40.72	21807986
2014-08-04	41.03	41.13	40.80	41.07	16481024
2014-08-05	40.66	40.80	40.38	40.47	18463043
2014-08-06	40.24	40.39	40.14	40.21	19461365
2014-08-07	40.11	40.18	39.72	39.86	22052373
2014-08-08	40.22	40.57	40.09	40.49	20319051
2014-08-11	40.82	41.12	40.81	41.04	17555221
2014-08-12	40.85	40.99	40.74	40.97	12737319
2014-08-13	41.39	41.58	41.31	41.47	15352538
2014-08-14	41.03	41.10	40.96	41.02	12213320
2014-08-15	41.29	41.30	40.86	41.07	16492532
2014-08-18	41.32	41.43	41.21	41.40	16742765
2014-08-19	41.37	41.44	41.32	41.43	10315354
2014-08-20	41.17	41.36	41.12	41.21	11130990
2014-08-21	40.95	40.97	40.65	40.67	14615339
2014-08-22	41.02	41.07	40.80	40.89	15073082
2014-08-25	41.24	41.25	41.09	41.25	10006143
2014-08-26	41.15	41.37	41.15	41.31	7660993
2014-08-27	41.04	41.05	40.94	41.02	7562380
2014-08-28	40.47	40.54	40.35	40.52	15588535
2014-08-29	40.73	40.84	40.45	40.47	15742384
2014-09-02	40.77	40.86	40.68	40.71	14530371
2014-09-03	42.15	42.25	41.91	42.06	21303366
2014-09-04	42.42	42.56	42.09	42.19	13873392
2014-09-05	42.25	42.54	42.14	42.52	13531627
2014-09-08	42.39	42.49	42.16	42.29	8804455
2014-09-09	42.21	42.27	41.86	41.99	15416566
2014-09-10	41.03	41.35	40.96	41.25	22866062
2014-09-11	40.91	41.17	40.89	41.11	17574079
2014-09-12	40.95	41.05	40.72	40.95	24857352
2014-09-15	40.65	40.67	40.30	40.37	15170526
2014-09-16	39.89	41.12	39.89	40.63	40882909
2014-09-17	40.63	40.69	40.21	40.34	22206378
2014-09-18	40.30	40.38	40.20	40.28	17461097
2014-09-19	40.25	40.29	39.71	39.87	27467711
2014-09-22	39.53	39.57	39.02	39.12	28739772
2014-09-23	39.17	39.41	39.03	39.08	28489680
2014-09-24	39.63	40.00	39.46	39.84	28033436
2014-09-25	39.23	39.28	38.86	39.00	23506603
2014-09-26	39.07	39.40	39.07	39.19	16690861
2014-09-29	38.32	38.40	38.18	38.27	25085775
2014-09-30	38.06	38.36	38.01	38.28	26128385
2014-10-01	38.01	38.04	37.44	37.46	27048059
2014-10-02	37.41	37.63	36.72	37.47	39844311
2014-10-03	38.26	38.28	37.97	38.08	30819005
2014-10-06	38.80	38.92	38.61	38.63	22011525
2014-10-07	38.64	38.68	38.28	38.30	25796946
2014-10-08	38.47	39.13	38.26	39.02	30047925
2014-10-09	38.78	38.81	38.25	38.38	29184862
2014-10-10	38.00	38.09	37.64	37.71	27889033
2014-10-13	38.34	38.59	38.02	38.05	24153368
2014-10-14	38.08	38.33	37.80	38.11	22156369
2014-10-15	37.69	38.01	37.05	37.95	30654324
2014-10-16	37.21	38.12	37.19	37.80	30121523
2014-10-17	38.35	38.61	38.14	38.24	26070643
2014-10-20	38.05	38.33	37.98	38.26	14661706
2014-10-21	38.34	38.67	38.26	38.41	17297416
2014-10-22	38.55	38.60	38.21	38.26	16679337
2014-10-23	38.55	38.76	38.45	38.50	13798155
2014-10-24	38.54	38.78	38.48	38.64	11277073
2014-10-27	38.06	38.25	37.95	38.10	14337894
2014-10-28	39.00	39.36	38.99	39.27	21764417
2014-10-29	39.68	39.81	39.25	39.41	18557966
2014-10-30	39.19	39.63	39.19	39.45	13813825
2014-10-31	39.99	40.11	39.78	39.93	25934030
2014-11-03	39.57	39.65	39.31	39.55	19670740
2014-11-04	39.79	39.82	39.52	39.77	15493423
2014-11-05	39.51	39.59	39.29	39.46	12962660
2014-11-06	39.43	39.49	39.21	39.35	10179096
2014-11-07	39.05	39.31	39.03	39.28	12294655
2014-11-10	39.59	39.63	39.28	39.30	15189984
2014-11-11	39.41	39.53	39.31	39.49	8409408
2014-11-12	39.58	39.76	39.41	39.45	14197954
2014-11-13	39.80	39.80	39.72	39.75	2658409
2014-11-14	40.20	40.47	40.09	40.45	25581299
2014-11-17	39.28	39.33	39.14	39.25	17179868
2014-11-18	38.76	38.87	38.71	38.82	13195961
2014-11-19	38.52	38.72	38.43	38.64	15247893
2014-11-20	38.37	38.55	38.32	38.49	12716451
2014-11-21	40.00	40.20	39.81	39.91	42953171
2014-11-24	40.15	40.17	39.97	40.02	17464239
2014-11-25	40.02	40.09	39.68	39.69	12083709
2014-11-26	40.65	40.98	40.64	40.93	23047652
2014-11-28	40.80	40.80	40.44	40.60	14747975
2014-12-01	39.53	39.59	39.34	39.54	21391015
2014-12-02	40.35	40.63	40.29	40.51	18472142
2014-12-03	40.07	40.39	40.02	40.30	14686471
2014-12-04	41.41	41.65	41.28	41.51	23865365
2014-12-05	41.76	42.00	41.55	41.98	18449460
2014-12-08	42.09	42.32	41.67	41.68	20026815
2014-12-09	40.23	40.35	39.96	40.29	33763567
2014-12-10	40.46	40.47	39.85	39.90	21493507
2014-12-11	40.06	40.45	39.98	40.06	18523585
2014-12-12	39.86	39.96	39.45	39.56	17569012
2014-12-15	39.79	39.84	39.01	39.45	22974786
2014-12-16	39.00	40.00	38.83	39.36	30085740
2014-12-17	39.65	40.79	39.65	40.34	29763831
2014-12-18	40.61	40.72	40.19	40.53	20473606
2014-12-19	39.99	40.46	39.95	40.26	16562800
2014-12-22	40.98	41.29	40.92	41.25	16287018
2014-12-23	40.91	40.91	40.54	40.66	18213472
2014-12-24	40.35	40.44	40.22	40.33	5392924
2014-12-26	41.67	41.92	41.57	41.68	14472400
2014-12-29	41.67	41.79	41.56	41.59	11797172
2014-12-30	41.00	41.17	40.92	40.95	12876910
2014-12-31	41.82	41.85	41.55	41.62	11848258
2015-01-02	42.12	42.15	41.63	41.68	15879076
2015-01-05	41.97	41.99	41.42	41.53	19953539
2015-01-06	41.50	41.61	40.82	41.02	23651090
2015-01-07	41.96	42.16	41.74	42.10	21729116
2015-01-08	42.36	42.61	42.32	42.44	14266292
2015-01-09	42.59	42.63	42.16	42.28	17966075
2015-01-12	42.33	42.37	41.85	41.90	11738805
2015-01-13	42.66	42.85	41.98	42.50	21635373
2015-01-14	42.08	42.30	41.79	42.05	17435219
2015-01-15	42.92	43.02	42.43	42.47	15123888
2015-01-16	41.78	42.25	41.73	42.22	22975622
2015-01-20	41.75	41.82	41.60	41.76	18603579
2015-01-21	42.55	43.16	42.51	43.09	19692553
2015-01-22	43.30	43.88	43.10	43.86	20535613
2015-01-23	43.68	43.89	43.68	43.75	11296202
2015-01-26	43.60	43.85	43.52	43.73	9732320
2015-01-27	42.63	43.01	42.57	42.89	16362639
2015-01-28	42.60	42.62	42.06	42.11	16560680
2015-01-29	42.37	42.47	41.87	42.39	11986301
2015-01-30	41.83	41.96	41.20	41.24	29188903
2015-02-02	41.71	42.05	41.60	41.94	19250098
2015-02-03	42.37	42.89	42.37	42.79	22931578
2015-02-04	43.56	43.77	43.12	43.15	24330165
2015-02-05	42.77	43.10	42.67	43.01	10307366
2015-02-06	42.19	42.37	42.00	42.04	13684762
2015-02-09	41.97	42.19	41.87	41.94	9099627
2015-02-10	42.24	42.30	42.00	42.13	8972868
2015-02-11	41.93	42.18	41.80	42.11	12236817
2015-02-12	42.55	42.80	42.48	42.71	11386344
2015-02-13	42.90	43.09	42.90	42.98	11988979
2015-02-17	43.20	43.28	42.97	43.14	9907672
2015-02-18	43.11	43.24	42.92	43.10	6969843
2015-02-19	42.95	43.23	42.89	43.06	5328236
2015-02-20	43.02	43.36	42.89	43.33	14538391
2015-02-23	43.19	43.25	42.88	42.97	13024958
2015-02-24	43.22	43.68	43.14	43.50	14411718
2015-02-25	43.30	43.40	43.19	43.24	10458919
2015-02-26	43.75	43.83	43.66	43.77	11653874
2015-02-27	43.81	43.96	43.72	43.76	10250266
2015-03-02	43.61	43.90	43.54	43.85	11829315
2015-03-03	42.80	42.83	42.55	42.70	15854861
2015-03-04	42.08	42.09	41.77	42.02	16799311
2015-03-05	41.81	41.90	41.59	41.70	14699415
2015-03-06	41.53	41.57	41.10	41.26	21034973
2015-03-09	41.69	41.92	41.65	41.74	14518012
2015-03-10	40.94	40.94	40.64	40.77	30339591
2015-03-11	40.86	40.98	40.72	40.87	16060137
2015-03-12	41.52	41.57	41.19	41.28	23642566
2015-03-13	41.53	41.58	41.27	41.49	10544198
2015-03-16	42.17	42.29	42.08	42.24	16845946
2015-03-17	41.96	42.51	41.92	42.42	14418433
2015-03-18	42.59	43.39	42.33	43.16	24165116
2015-03-19	43.23	43.31	42.92	43.15	14920228
2015-03-20	43.25	43.53	43.17	43.34	17869119
2015-03-23	43.24	43.37	43.09	43.20	11829498
2015-03-24	42.87	43.06	42.84	43.00	9433411
2015-03-25	42.86	42.97	42.47	42.51	20655022
2015-03-26	42.50	42.58	42.31	42.47	13964290
2015-03-27	43.10	43.27	43.00	43.10	18856456
2015-03-30	44.11	44.93	44.11	44.74	30507317
2015-03-31	44.12	44.78	44.06	44.40	18767346
2015-04-01	45.06	45.25	44.96	45.20	22064000
2015-04-02	45.44	45.77	45.34	45.66	16494978
2015-04-06	45.80	46.47	45.80	46.22	14086403
2015-04-07	46.50	46.70	46.34	46.37	17824918
2015-04-08	49.05	49.42	48.70	49.22	50991333
2015-04-09	50.09	51.24	50.03	51.12	50465332
2015-04-10	50.23	50.92	50.07	50.79	34120841
2015-04-13	51.83	52.01	51.26	51.34	29955373
2015-04-14	50.53	51.18	50.38	50.99	20236209
2015-04-15	51.10	51.39	50.96	51.34	13862236
2015-04-16	51.86	52.56	51.71	52.23	20500407
2015-04-17	49.62	50.22	49.47	50.03	42017485
2015-04-20	50.13	50.59	50.07	50.41	20385653
2015-04-21	51.74	51.82	51.39	51.50	18211451
2015-04-22	52.17	52.41	52.07	52.39	17978568
2015-04-23	51.61	52.04	51.56	51.85	13636341
2015-04-24	51.98	52.06	51.81	51.92	12633017
2015-04-27	52.68	52.85	52.42	52.71	22333505
2015-04-28	52.64	52.77	52.38	52.71	14032562
2015-04-29	52.07	52.23	51.68	51.98	23909176
2015-04-30	51.57	51.66	51.27	51.33	23051046
2015-05-01	51.50	51.96	51.42	51.80	15258324
2015-05-04	51.64	52.37	51.58	52.21	26654263
2015-05-05	50.75	50.90	50.25	50.33	26758421
2015-05-06	50.36	50.45	49.23	49.31	27444469
2015-05-07	49.00	49.32	48.88	49.29	20368158
2015-05-08	50.39	50.72	50.27	50.51	19112018
2015-05-11	50.75	50.79	50.03	50.07	17317434
2015-05-12	49.38	49.86	49.34	49.79	17242385
2015-05-13	49.40	49.67	49.16	49.21	14524911
2015-05-14	49.45	49.73	49.40	49.66	15614367
2015-05-15	50.28	50.66	50.22	50.60	25626539
2015-05-18	49.79	49.99	49.65	49.85	17328717
2015-05-19	50.53	50.60	50.33	50.53	16438527
2015-05-20	49.99	50.18	49.76	50.04	14641504
2015-05-21	49.76	49.91	49.65	49.84	11031380
2015-05-22	51.13	51.58	50.98	51.34	28090403
2015-05-26	52.06	52.08	51.41	51.60	21122311
2015-05-27	51.26	51.63	51.13	51.55	16959991
2015-05-28	49.61	49.85	49.34	49.68	31854922
2015-05-29	49.48	49.55	48.71	48.76	26244241
2015-06-01	49.54	49.58	49.15	49.30	18702931
2015-06-02	49.22	49.56	49.16	49.31	10837949
2015-06-03	49.46	49.79	49.36	49.65	12611645
2015-06-04	49.61	49.65	49.24	49.34	11922315
2015-06-05	48.72	49.05	48.51	48.96	15388703
2015-06-08	49.34	49.54	49.30	49.41	18824885
2015-06-09	48.40	48.76	48.36	48.73	27628509
2015-06-10	47.87	48.39	47.85	48.27	27533926
2015-06-11	48.62	48.85	48.47	48.69	34152787
2015-06-12	49.06	49.21	48.98	49.10	16774778
2015-06-15	47.73	47.77	47.50	47.61	20337185
2015-06-16	46.73	47.06	46.64	46.99	19794207
2015-06-17	47.16	47.39	46.81	47.13	16086068
2015-06-18	46.85	47.30	46.81	47.22	16668740
2015-06-19	46.72	46.99	46.68	46.79	22600512
2015-06-22	47.44	47.65	47.24	47.40	18500878
2015-06-23	48.44	48.59	48.39	48.50	19015945
2015-06-24	48.59	48.77	48.28	48.36	16291087
2015-06-25	47.90	47.91	47.53	47.56	14403588
2015-06-26	46.54	46.81	46.16	46.21	28083769
2015-06-29	45.44	45.67	44.98	45.00	25666514
2015-06-30	46.22	46.25	45.75	46.10	24952847
2015-07-01	45.70	46.06	45.50	45.73	18253926
2015-07-02	46.02	46.34	45.73	45.81	15883776
2015-07-06	43.93	44.33	43.60	43.84	35982665
2015-07-07	41.52	42.07	40.71	41.96	86396274
2015-07-08	39.67	40.17	38.88	38.95	100572563
2015-07-09	41.35	41.47	40.80	40.90	50659252
2015-07-10	42.80	42.83	42.16	42.76	52810734
2015-07-13	43.16	43.21	42.80	42.91	28490827
2015-07-14	42.41	42.78	42.34	42.72	17177175
2015-07-15	42.17	42.25	41.70	41.73	32861683
2015-07-16	42.31	42.56	42.21	42.54	18382196
2015-07-17	42.93	42.97	42.68	42.84	15003136
2015-07-20	42.57	42.75	42.35	42.57	12497557
2015-07-21	42.95	43.07	42.71	42.75	16989047
2015-07-22	42.35	42.49	42.25	42.31	16497345
2015-07-23	42.63	42.68	42.23	42.30	17193910
2015-07-24	42.15	42.17	41.47	41.74	25727056
2015-07-27	40.04	40.47	39.79	40.13	52248372
2015-07-28	40.50	40.80	40.16	40.79	26738990
2015-07-29	40.72	41.41	40.60	41.27	39144584
2015-07-30	40.53	40.73	40.36	40.64	17014673
2015-07-31	40.72	40.90	40.34	40.48	24221496
2015-08-03	40.08	40.12	39.67	39.89	19597365
2015-08-04	40.16	40.42	39.99	40.17	18230904
2015-08-05	40.65	40.82	40.29	40.45	16616142
2015-08-06	40.36	40.43	39.96	40.11	14786440
2015-08-07	40.69	40.75	40.37	40.53	13365205
2015-08-10	41.12	41.55	41.09	41.44	23333860
2015-08-11	40.65	40.94	40.45	40.90	25276442
2015-08-12	39.78	40.14	39.65	40.01	43454289
2015-08-13	40.41	40.64	40.25	40.31	21946753
2015-08-14	40.31	40.46	40.26	40.43	10136328
2015-08-17	39.83	40.19	39.74	40.17	14383366
2015-08-18	39.30	39.53	39.22	39.33	19742890
2015-08-19	38.91	38.95	38.11	38.45	42859147
2015-08-20	37.78	37.96	37.45	37.50	37234562
2015-08-21	37.24	37.50	36.43	36.56	53147469
2015-08-24	33.42	35.69	32.80	34.23	59939741
2015-08-25	36.60	36.68	34.97	35.01	44722027
2015-08-26	35.44	35.84	34.46	35.79	59189320
2015-08-27	36.65	37.66	36.55	37.47	57232685
2015-08-28	36.43	36.68	36.16	36.36	34281681
2015-08-31	36.09	36.34	35.74	35.91	33114961
2015-09-01	34.61	34.80	34.00	34.28	52602016
2015-09-02	34.59	34.68	34.10	34.67	24583722
2015-09-03	34.92	35.52	34.77	34.87	25361941
2015-09-04	33.83	33.99	33.35	33.58	40894421
2015-09-08	35.87	36.02	35.56	35.95	43645825
2015-09-09	36.81	36.98	35.95	35.99	28563740
2015-09-10	35.88	36.41	35.83	36.06	23118316
2015-09-11	35.86	36.36	35.75	36.34	23290001
2015-09-14	35.92	36.01	35.63	35.98	18000064
2015-09-15	36.03	36.57	35.95	36.45	14773309
2015-09-16	37.16	37.65	37.09	37.54	30082912
2015-09-17	36.76	37.94	36.66	37.11	28673100
2015-09-18	36.68	36.92	36.19	36.29	32333996
2015-09-21	36.75	36.99	36.56	36.81	20131084
2015-09-22	36.08	36.23	35.87	36.17	19401714
2015-09-23	35.92	35.97	35.55	35.66	16769061
2015-09-24	35.04	35.53	34.82	35.38	25846748
2015-09-25	35.92	36.03	35.19	35.26	22034858
2015-09-28	34.98	35.02	34.46	34.62	27227090
2015-09-29	34.44	34.84	34.32	34.59	26932984
2015-09-30	35.35	35.54	35.04	35.47	29258735
2015-10-01	35.75	35.85	35.33	35.71	22329091
2015-10-02	35.93	37.10	35.85	37.01	37439651
2015-10-05	37.36	37.71	37.26	37.67	30755906
2015-10-06	37.16	37.35	37.02	37.11	21137290
2015-10-07	38.55	38.91	38.22	38.66	44174782
2015-10-08	38.23	38.91	38.18	38.84	22443407
2015-10-09	38.85	38.99	38.42	38.66	17034858
2015-10-12	38.99	39.02	38.64	38.69	13102528
2015-10-13	38.37	38.72	38.19	38.19	18004144
2015-10-14	38.48	38.75	38.29	38.35	19676820
2015-10-15	39.28	39.63	39.02	39.62	26958575
2015-10-16	39.49	39.76	39.37	39.76	21399987
2015-10-19	39.50	39.50	39.20	39.38	12623952
2015-10-20	39.33	39.51	39.23	39.43	14077958
2015-10-21	39.24	39.34	38.75	38.85	18496321
2015-10-22	39.20	39.81	39.20	39.70	23494352
2015-10-23	40.35	40.59	40.06	40.37	30023314
2015-10-26	39.51	39.61	39.33	39.49	17161939
2015-10-27	39.15	39.27	38.99	39.18	17035974
2015-10-28	39.07	39.25	38.35	38.76	28035180
2015-10-29	38.31	38.49	38.26	38.38	17093353
2015-10-30	38.47	38.47	38.24	38.27	14129202
2015-11-02	38.20	38.63	38.20	38.59	14607530
2015-11-03	38.26	38.83	38.24	38.63	19874756
2015-11-04	39.56	39.61	38.95	39.12	21260862
2015-11-05	39.33	39.54	39.16	39.31	16002218
2015-11-06	38.74	39.04	38.49	38.95	19827882
2015-11-09	38.62	38.69	38.02	38.17	29714221
2015-11-10	38.06	38.06	37.76	37.91	19470392
2015-11-11	38.15	38.22	37.83	37.92	11782749
2015-11-12	38.23	38.34	37.84	37.89	22009816
2015-11-13	37.33	37.34	36.89	37.13	36818495
2015-11-16	37.14	37.76	37.10	37.69	24116889
2015-11-17	37.68	37.79	37.41	37.52	21096002
2015-11-18	37.40	37.79	37.36	37.78	19409960
2015-11-19	37.86	38.05	37.74	37.83	15604901
2015-11-20	38.30	38.59	38.30	38.47	26159715
2015-11-23	38.19	38.26	37.96	38.05	16540341
2015-11-24	37.52	38.21	37.50	38.06	21228684
2015-11-25	37.97	38.06	37.80	37.97	12736896
2015-11-27	37.00	37.10	36.81	36.93	20426996
2015-11-30	36.85	37.45	36.80	37.45	46579507
2015-12-01	37.50	37.67	37.45	37.63	17602431
2015-12-02	37.70	37.71	37.19	37.31	19466614
2015-12-03	37.43	37.46	36.85	37.04	20279794
2015-12-04	36.88	37.48	36.88	37.36	20272957
2015-12-07	36.96	37.01	36.58	36.80	23032006
2015-12-08	35.89	36.27	35.76	36.24	28171967
2015-12-09	35.94	36.39	35.74	35.86	27165817
2015-12-10	35.61	35.82	35.37	35.52	28942881
2015-12-11	34.77	34.89	34.48	34.53	34884287
2015-12-14	34.90	35.09	34.51	35.04	31213024
2015-12-15	35.57	35.86	35.56	35.64	34955319
2015-12-16	36.17	36.49	35.68	36.27	27147557
2015-12-17	36.39	36.39	35.78	35.83	30273733
2015-12-18	36.07	36.39	35.88	36.18	46169187
2015-12-21	35.81	35.87	35.43	35.77	32516112
2015-12-22	35.57	35.91	35.47	35.83	18334232
2015-12-23	36.26	36.56	36.23	36.55	22386700
2015-12-24	36.38	36.56	36.34	36.46	6706961
2015-12-28	35.74	35.97	35.68	35.87	17170248
2015-12-29	36.11	36.14	35.88	35.99	12677141
2015-12-30	35.56	35.67	35.38	35.41	13678924
2015-12-31	35.29	35.56	35.23	35.29	13825568
2016-01-04	34.14	34.22	33.75	34.15	39069582
2016-01-05	33.99	34.05	33.79	33.96	25363440
2016-01-06	33.19	33.45	33.07	33.22	26242963
2016-01-07	32.16	32.80	31.94	31.95	54680501
2016-01-08	32.26	32.30	31.60	31.62	48245517
2016-01-11	31.68	31.80	31.11	31.45	40023317
2016-01-12	31.58	31.76	31.17	31.40	30022627
2016-01-13	31.52	31.62	30.67	30.82	33632528
2016-01-14	30.79	31.36	30.50	31.26	36762126
2016-01-15	29.64	29.94	29.30	29.80	64109404
2016-01-19	30.86	30.87	30.23	30.54	38807397
2016-01-20	29.37	29.81	28.81	29.46	49567704
2016-01-21	29.44	30.05	29.25	29.66	38496489
2016-01-22	30.58	30.74	30.38	30.73	35756250
2016-01-25	30.35	30.43	29.98	29.99	30113859
2016-01-26	29.86	30.28	29.85	30.20	23553092
2016-01-27	29.90	30.35	29.65	29.78	36029230
2016-01-28	30.38	30.49	29.96	30.22	31031248
2016-01-29	30.87	31.23	30.78	31.20	31307654
2016-02-01	30.43	30.62	30.29	30.53	29167831
2016-02-02	30.28	30.31	29.62	29.75	29701730
2016-02-03	29.87	30.25	29.31	30.23	39952764
2016-02-04	30.14	30.41	29.77	29.95	40683369
2016-02-05	30.23	30.24	29.59	29.73	24039526
2016-02-08	29.32	29.38	28.70	29.14	35694013
2016-02-09	28.63	29.13	28.56	28.87	33982558
2016-02-10	29.26	29.65	28.99	29.07	42771820
2016-02-11	28.13	28.66	28.10	28.44	38735256
2016-02-12	28.61	29.10	28.46	29.07	39419093
2016-02-16	30.13	30.29	29.97	30.29	37917300
2016-02-17	30.35	30.82	30.32	30.76	36462572
2016-02-18	30.91	30.97	30.40	30.47	25834940
2016-02-19	30.47	30.64	30.29	30.46	19641422
2016-02-22	30.98	31.37	30.97	31.32	21172127
2016-02-23	30.90	30.98	30.52	30.54	19199255
2016-02-24	29.95	30.56	29.77	30.45	28184593
2016-02-25	29.99	30.38	29.81	30.35	20348595
2016-02-26	30.75	30.76	30.39	30.42	21069126
2016-02-29	30.37	30.65	30.28	30.28	17145856
2016-03-01	30.85	31.42	30.82	31.37	33924735
2016-03-02	31.69	32.06	31.59	32.05	27629795
2016-03-03	32.00	32.05	32.00	32.08	24972958
2016-03-04	32.39	33.10	32.30	32.99	42537746
2016-03-07	32.33	32.79	32.33	32.61	24881347
2016-03-08	32.11	32.17	31.82	31.86	25288063
2016-03-09	31.86	31.86	31.86	31.98	14383659
2016-03-10	32.10	32.22	31.38	31.73	29486831
2016-03-11	32.45	32.87	32.43	32.86	28791517
2016-03-14	32.87	33.07	32.73	32.90	17724894
2016-03-15	32.49	32.74	32.36	32.70	15012890
2016-03-16	32.34	33.14	32.27	33.07	28137682
2016-03-17	33.00	33.52	32.96	33.46	28887755
2016-03-18	33.69	33.88	33.62	33.68	25481283
2016-03-21	33.73	33.91	33.63	33.71	15135738
2016-03-22	33.39	33.64	33.30	33.44	15094965
2016-03-23	33.36	33.37	32.91	32.97	25832585
2016-03-24	32.48	32.74	32.35	32.74	17791281
2016-03-28	32.70	33.04	32.69	33.01	16103055
2016-03-29	32.77	33.37	32.64	33.34	18632800
2016-03-30	33.94	34.12	33.81	33.84	23327025
2016-03-31	33.89	34.03	33.69	33.77	17008377
2016-04-01	33.02	33.71	32.84	33.58	19324969
2016-04-04	33.58	33.68	33.13	33.17	14553937
2016-04-05	33.17	33.17	33.17	32.42	22566640
2016-04-06	32.57	33.04	32.47	33.03	17888101
2016-04-07	32.65	32.69	32.25	32.40	20313781
2016-04-08	33.07	33.12	32.73	32.82	18606520
2016-04-11	33.40	33.58	33.18	33.21	18483809
2016-04-12	33.38	33.87	33.19	33.67	19348270
2016-04-13	34.90	35.03	34.76	34.99	37869243
2016-04-14	34.94	35.04	34.85	34.92	14575562
2016-04-15	34.68	34.73	34.46	34.48	21139837
2016-04-18	34.43	34.89	34.36	34.70	18276434
2016-04-19	34.83	35.19	34.80	35.12	18449298
2016-04-20	34.58	35.00	34.45	34.72	27289686
2016-04-21	34.74	34.81	34.41	34.48	20198102
2016-04-22	34.39	34.71	34.23	34.35	24133751
2016-04-25	34.01	34.07	33.80	33.94	21698984
2016-04-26	34.03	34.18	33.92	34.14	16571249
2016-04-27	33.94	34.49	33.94	34.39	17150980
2016-04-28	34.14	34.43	34.01	34.07	18527890
2016-04-29	33.67	33.78	33.30	33.53	22389401
2016-05-02	33.68	33.68	33.31	33.47	16295683
2016-05-03	32.96	33.01	32.61	32.66	31468474
2016-05-04	32.44	32.57	32.13	32.25	28157119
2016-05-05	32.54	32.60	32.20	32.30	32501078
2016-05-06	31.96	32.29	31.94	32.11	22910339
2016-05-09	31.97	32.03	31.62	31.62	31106229
2016-05-10	31.86	32.35	31.86	32.35	24519987
2016-05-11	31.93	32.14	31.81	31.81	23343167
2016-05-12	32.06	32.13	31.67	31.75	21212200
2016-05-13	31.52	31.63	31.05	31.24	32731515
2016-05-16	31.65	31.99	31.64	31.85	22117758
2016-05-17	31.79	31.92	31.55	31.66	23888091
2016-05-18	31.50	31.88	31.27	31.41	28817528
2016-05-19	31.26	31.33	31.04	31.24	27337442
2016-05-20	31.58	31.77	31.55	31.64	16973682
2016-05-23	31.61	31.78	31.53	31.57	15279906
2016-05-24	31.78	32.25	31.75	32.18	29074080
2016-05-25	32.53	32.82	32.48	32.77	25181231
2016-05-26	32.67	32.73	32.53	32.65	15589242
2016-05-27	32.91	32.99	32.64	32.84	20918832
2016-05-31	33.27	33.73	33.12	33.65	63588022
2016-06-01	33.26	33.52	33.22	33.44	22796134
2016-06-02	33.41	33.78	33.38	33.73	20820899
2016-06-03	33.69	33.89	33.47	33.77	23421802
2016-06-06	33.99	34.33	33.94	34.20	26465107
2016-06-07	34.60	34.78	34.59	34.64	29459437
2016-06-08	34.66	34.81	34.64	34.74	15660834
2016-06-09	34.39	34.58	34.37	34.54	17728283
2016-06-10	33.60	33.80	33.46	33.61	35795260
2016-06-13	33.00	33.28	32.86	32.90	29851984
2016-06-14	32.83	33.06	32.58	32.99	28219187
2016-06-15	33.18	33.46	33.02	33.04	27387323
2016-06-16	32.45	33.05	32.24	32.95	33593967
2016-06-17	32.80	32.90	32.60	32.81	17527755
2016-06-20	33.52	33.65	33.35	33.14	24452033
2016-06-21	33.40	33.59	33.20	33.48	17153436
2016-06-22	33.89	34.04	33.72	33.76	23886076
2016-06-23	34.25	34.61	34.19	34.58	21953648
2016-06-24	32.73	33.39	32.42	32.48	56230384
2016-06-27	32.61	32.64	31.96	32.38	36013232
2016-06-28	33.04	33.23	32.84	33.16	27207257
2016-06-29	33.73	33.82	33.67	33.76	28029402
2016-06-30	34.04	34.44	33.88	34.22	36217717
2016-07-01	34.40	34.62	34.38	34.48	18797583
2016-07-05	33.89	33.93	33.61	33.70	19009244
2016-07-06	33.20	33.67	33.09	33.62	19984804
2016-07-07	33.74	33.85	33.36	33.46	18078013
2016-07-08	33.79	34.24	33.77	34.18	24660790
2016-07-11	34.35	34.60	34.25	34.44	21573934
2016-07-12	35.01	35.20	34.91	35.14	27755436
2016-07-13	35.06	35.07	34.82	34.99	16901572
2016-07-14	35.40	35.61	35.35	35.56	21607794
2016-07-15	35.54	35.57	35.37	35.46	16609745
2016-07-18	35.37	35.76	35.32	35.75	13153131
2016-07-19	35.31	35.34	35.04	35.08	20070438
2016-07-20	35.46	35.53	35.32	35.50	15869521
2016-07-21	35.50	35.61	35.33	35.47	12719260
2016-07-22	35.55	35.69	35.49	35.66	9232440
2016-07-25	35.58	35.58	35.36	35.37	12890927
2016-07-26	35.65	35.82	35.60	35.79	13396632
2016-07-27	35.70	35.81	35.42	35.65	15743245
2016-07-28	35.50	35.54	35.36	35.46	11246354
2016-07-29	35.19	35.54	35.15	35.43	21214636
2016-08-01	35.58	35.66	35.27	35.31	13899611
2016-08-02	35.19	35.36	34.94	35.20	20209240
2016-08-03	34.97	35.34	34.96	35.32	14587569
2016-08-04	35.32	35.51	35.22	35.40	11143727
2016-08-05	35.75	35.98	35.72	35.94	15792514
2016-08-08	36.16	36.27	36.13	36.14	8369976
2016-08-09	36.39	36.64	36.39	36.48	15257659
2016-08-10	36.48	36.49	36.21	36.27	13354406
2016-08-11	36.79	37.09	36.76	37.04	20711897
2016-08-12	37.09	37.22	37.04	37.12	15700538
2016-08-15	37.73	37.99	37.70	37.96	26370245
2016-08-16	37.84	37.90	37.68	37.79	17991218
2016-08-17	37.48	37.58	37.15	37.53	23072045
2016-08-18	37.74	37.88	37.68	37.86	12335233
2016-08-19	37.59	37.70	37.40	37.65	13771988
2016-08-22	37.45	37.50	37.24	37.31	17897141
2016-08-23	37.51	37.66	37.25	37.30	15723593
2016-08-24	37.11	37.25	37.02	37.12	19764797
2016-08-25	36.98	37.14	36.93	37.09	12871487
2016-08-26	37.24	37.67	36.68	36.93	34069434
2016-08-29	37.03	37.30	37.00	37.21	12999669
2016-08-30	37.48	37.61	37.34	37.45	12718664
2016-08-31	37.21	37.21	36.84	37.05	22296830
2016-09-01	37.35	37.46	37.09	37.33	16027348
2016-09-02	37.98	38.24	37.87	38.08	24376372
2016-09-06	38.65	38.75	38.44	38.66	22588907
2016-09-07	38.61	38.71	38.56	38.65	13427585
2016-09-08	38.83	39.13	38.81	39.02	37204206
2016-09-09	38.92	38.92	38.20	38.23	33444551
2016-09-12	37.50	38.39	37.47	38.28	29013420
2016-09-13	37.49	37.61	36.91	37.26	40524733
2016-09-14	37.45	37.68	37.25	37.26	24486901
2016-09-15	37.61	38.07	37.48	37.95	25548733
2016-09-16	37.68	37.81	37.44	37.73	21740929
2016-09-19	37.98	38.10	37.75	37.81	16969790
2016-09-20	38.11	38.17	37.89	37.89	13309674
2016-09-21	38.35	38.86	38.13	38.82	29226052
2016-09-22	38.93	39.07	38.85	38.96	19453797
2016-09-23	38.39	38.54	38.28	38.31	16589545
2016-09-26	37.74	37.81	37.52	37.52	21302684
2016-09-27	37.90	38.03	37.73	38.00	17987349
2016-09-28	38.16	38.34	37.77	38.32	16664699
2016-09-29	38.27	38.43	37.77	37.92	21940290
2016-09-30	37.83	38.19	37.75	38.01	19210966
2016-10-03	37.83	38.07	37.73	38.05	13187501
2016-10-04	38.21	38.24	37.66	37.74	17799326
2016-10-05	38.42	38.69	38.33	38.66	23221786
2016-10-06	38.58	38.86	38.52	38.80	12108434
2016-10-07	38.62	38.74	38.24	38.49	18520099
2016-10-10	38.73	39.17	38.68	39.04	20312583
2016-10-11	38.14	38.19	37.73	37.88	26881242
2016-10-12	37.71	37.89	37.61	37.83	16034054
2016-10-13	37.05	37.38	36.81	37.23	26440791
2016-10-14	37.67	37.78	37.48	37.59	20872328
2016-10-17	37.29	37.40	37.19	37.25	13330809
2016-10-18	37.98	38.00	37.79	37.86	15693686
2016-10-19	37.84	38.01	37.70	37.90	9950899
2016-10-20	37.77	37.97	37.71	37.85	8927109
2016-10-21	37.65	37.89	37.61	37.83	9429032
2016-10-24	38.23	38.30	38.03	38.11	9859674
2016-10-25	38.11	38.15	37.92	37.97	10771195
2016-10-26	37.59	37.76	37.45	37.59	13053835
2016-10-27	37.41	37.45	37.18	37.26	14736947
2016-10-28	36.96	37.15	36.65	36.85	24366190
2016-10-31	36.87	37.05	36.84	36.86	11429593
2016-11-01	37.47	37.51	36.79	37.10	24502712
2016-11-02	36.82	36.91	36.34	36.62	24420346
2016-11-03	36.76	36.81	36.45	36.56	15621461
2016-11-04	36.32	36.41	36.14	36.24	19415838
2016-11-07	37.14	37.51	37.12	37.36	24788356
2016-11-08	37.14	37.90	37.09	37.63	23078122
2016-11-09	36.60	37.13	36.56	36.74	48911475
2016-11-10	36.75	36.80	36.02	36.39	46039775
2016-11-11	35.74	36.09	35.53	35.98	28500278
2016-11-14	35.74	35.98	35.48	35.76	26510203
2016-11-15	35.97	36.40	35.93	36.26	24991384
2016-11-16	35.77	35.94	35.66	35.83	19616373
2016-11-17	35.86	36.11	35.84	35.97	14095023
2016-11-18	35.97	36.02	35.79	35.94	13194426
2016-11-21	36.22	36.33	36.16	36.24	11379132
2016-11-22	36.89	36.93	36.73	36.88	15085145
2016-11-23	36.64	36.81	36.60	36.74	12015139
2016-11-25	37.17	37.23	37.07	37.09	8110130
2016-11-28	37.39	37.47	37.22	37.23	15895196
2016-11-29	37.35	37.59	37.25	37.46	16068955
2016-11-30	37.53	37.73	37.47	37.59	16379885
2016-12-01	37.60	37.76	37.47	37.59	14747744
2016-12-02	37.24	37.50	37.23	37.31	12232243
2016-12-05	37.10	37.28	37.07	37.26	11648882
2016-12-06	37.26	37.30	37.09	37.26	13160240
2016-12-07	37.37	37.82	37.34	37.69	16420217
2016-12-08	37.49	37.77	37.40	37.69	17728774
2016-12-09	37.38	37.50	37.28	37.47	12202913
2016-12-12	36.68	36.82	36.43	36.61	28687973
2016-12-13	36.90	37.11	36.84	37.01	23956437
2016-12-14	36.67	36.91	36.06	36.20	32818482
2016-12-15	35.87	36.03	35.80	35.88	26737233
2016-12-16	35.75	35.81	35.40	35.50	30509781
2016-12-19	35.38	35.47	35.29	35.36	20622686
2016-12-20	35.27	35.35	35.20	35.23	14651580
2016-12-21	35.31	35.33	35.11	34.42	19888043
2016-12-22	34.11	34.13	33.94	34.06	22593207
2016-12-23	33.96	34.05	33.91	33.97	14397878
2016-12-27	34.02	34.11	34.01	34.05	11928481
2016-12-28	34.47	34.51	34.30	34.36	16054669
2016-12-29	34.67	34.94	34.63	34.81	17278574
2016-12-30	35.00	35.04	34.64	34.71	12115750
2017-01-03	35.10	35.34	35.04	35.15	19776329
2017-01-04	35.25	35.67	35.22	35.51	42559865
2017-01-05	35.89	36.11	35.87	36.02	24724245
2017-01-06	35.90	35.90	35.68	35.75	17907169
2017-01-09	35.84	35.92	35.75	35.80	9544338
2017-01-10	36.09	36.52	36.07	36.27	30402475
2017-01-11	36.41	36.64	36.23	36.53	22706714
2017-01-12	36.40	36.49	36.24	36.49	12241908
2017-01-13	36.54	36.69	36.52	36.57	11254321
2017-01-17	36.39	36.42	36.27	36.40	11490507
2017-01-18	36.72	36.74	36.54	36.58	16500254
2017-01-19	36.54	36.56	36.26	36.43	15784013
2017-01-20	36.38	36.47	36.14	36.29	19101918
2017-01-23	36.34	36.52	36.29	36.47	16244587
2017-01-24	36.46	36.73	36.45	36.62	11148189
2017-01-25	36.62	36.80	36.61	36.78	12805242
2017-01-26	36.91	37.02	36.80	36.85	19169415
2017-01-27	36.83	36.93	36.67	36.82	11190654
2017-01-30	36.62	36.69	36.45	36.68	8761454
2017-01-31	36.62	36.75	36.57	36.69	13731155
2017-02-01	36.88	36.92	36.59	36.67	11752843
2017-02-02	36.57	36.72	36.53	36.68	10052154
2017-02-03	36.63	36.71	36.52	36.63	16406428
2017-02-06	36.87	36.93	36.74	36.79	17276921
2017-02-07	36.94	36.98	36.69	36.77	15372260
2017-02-08	37.20	37.43	37.14	37.31	23490617
2017-02-09	37.64	37.87	37.63	37.81	21950088
2017-02-10	37.79	38.05	37.76	38.01	14297488
2017-02-13	38.19	38.43	38.16	38.25	27954584
2017-02-14	38.12	38.30	37.90	38.24	16624524
2017-02-15	38.57	38.85	38.54	38.82	19608604
2017-02-16	38.81	38.83	38.64	38.74	10092907
2017-02-17	38.24	38.49	38.24	38.46	10637349
2017-02-21	38.64	38.83	38.62	38.82	11980721
2017-02-22	38.96	39.03	38.90	39.03	11006080
2017-02-23	39.11	39.15	38.85	38.96	16339165
2017-02-24	38.44	38.58	38.38	38.54	15526626
2017-02-27	38.22	38.35	38.18	38.30	11431805
2017-02-28	38.16	38.33	38.09	38.20	16582182
2017-03-01	38.37	38.68	38.34	38.60	14116177
2017-03-02	37.91	37.98	37.77	37.77	20424691
2017-03-03	37.88	37.96	37.77	37.87	13350152
2017-03-06	37.84	37.86	37.69	37.84	6366808
2017-03-07	38.05	38.08	37.89	37.96	12533776
2017-03-08	38.17	38.20	37.87	37.91	13544694
2017-03-09	37.47	37.57	37.22	37.47	17461620
2017-03-10	37.61	37.70	37.52	37.65	8777865
2017-03-13	38.24	38.37	38.21	38.26	14386474
2017-03-14	38.21	38.25	38.05	38.14	10282868
2017-03-15	38.24	38.97	38.19	38.79	30616907
2017-03-16	39.32	39.40	39.24	39.34	25060159
2017-03-17	39.26	39.26	39.08	39.14	14698752
2017-03-20	39.52	39.68	39.47	39.62	19981380
2017-03-21	39.81	39.85	39.08	39.17	27086497
2017-03-22	38.96	39.45	38.96	39.29	20418543
2017-03-23	39.06	39.37	39.04	39.24	11176299
2017-03-24	39.16	39.31	39.13	39.25	10557227
2017-03-27	38.77	39.10	38.69	39.06	14420073
2017-03-28	38.99	39.34	38.95	39.23	13559361
2017-03-29	39.01	39.15	38.94	39.09	11737815
2017-03-30	38.71	38.87	38.66	38.80	17012515
2017-03-31	38.52	38.61	38.46	38.49	14144356
2017-04-03	38.66	38.76	38.47	38.72	19490049
2017-04-04	38.73	38.96	38.69	38.82	9468906
2017-04-05	38.99	39.11	38.80	38.90	18791312
2017-04-06	38.77	38.78	38.62	38.72	12316602
2017-04-07	38.67	38.88	38.67	38.74	12322208
2017-04-10	38.51	38.59	38.44	38.51	11114030
2017-04-11	38.33	38.38	38.11	38.32	12959684
2017-04-12	38.46	38.47	38.25	38.36	10996872
2017-04-13	38.50	38.61	38.25	38.26	9644217
2017-04-17	38.29	38.49	38.24	38.46	9882734
2017-04-18	37.77	37.88	37.67	37.80	21900256
2017-04-19	37.78	37.83	37.51	37.58	16345903
2017-04-20	38.01	38.13	37.92	38.08	17474564
2017-04-21	37.87	38.01	37.82	37.96	12352056
2017-04-24	38.25	38.31	38.15	38.17	16190889
2017-04-25	38.69	38.77	38.64	38.68	19602546
2017-04-26	38.68	38.84	38.66	38.70	12783889
2017-04-27	38.54	38.57	38.40	38.54	10982917
2017-04-28	38.50	38.55	38.43	38.53	9083995
2017-05-01	38.67	38.77	38.54	38.60	8406026
2017-05-02	38.44	38.53	38.34	38.47	14208101
2017-05-03	38.36	38.43	38.21	38.29	13641511
2017-05-04	37.99	37.99	37.62	37.75	31288027
2017-05-05	37.52	37.77	37.51	37.77	17211386
2017-05-08	37.78	37.85	37.61	37.65	10631517
2017-05-09	38.28	38.46	38.26	38.30	26547539
2017-05-10	38.63	38.75	38.54	38.68	14479991
2017-05-11	38.60	38.66	38.42	38.65	12279693
2017-05-12	38.84	39.07	38.83	39.06	21065844
2017-05-15	39.29	39.65	39.27	39.57	25140722
2017-05-16	39.41	39.51	39.29	39.48	18317100
2017-05-17	39.19	39.27	38.82	38.92	24698490
2017-05-18	38.72	39.17	38.66	39.04	16276680
2017-05-19	39.19	39.49	39.18	39.44	17488355
2017-05-22	39.58	39.70	39.54	39.63	11968950
2017-05-23	39.65	39.67	39.53	39.58	10345256
2017-05-24	39.58	39.68	39.56	39.59	10371206
2017-05-25	40.16	40.29	40.13	40.24	16892827
2017-05-26	40.09	40.27	40.09	40.23	8001853
2017-05-30	40.14	40.38	40.12	40.35	7431240
2017-05-31	40.23	40.28	40.06	40.14	12266652
2017-06-01	40.30	40.52	40.19	40.50	12789114
2017-06-02	40.40	40.56	40.34	40.52	8567277
2017-06-05	40.30	40.40	40.28	40.29	8676194
2017-06-06	40.40	40.62	40.39	40.55	9516820
2017-06-07	40.48	40.53	40.29	40.42	12541320
2017-06-08	40.57	40.70	40.51	40.60	14290491
2017-06-09	40.41	40.50	40.05	40.24	18812808
2017-06-12	39.86	39.95	39.70	39.88	19774428
2017-06-13	40.10	40.19	40.08	40.11	13999497
2017-06-14	40.17	40.22	39.83	39.93	16006180
2017-06-15	39.39	39.51	39.37	39.47	19571316
2017-06-16	39.57	39.61	39.41	39.58	15349414
2017-06-19	40.06	40.20	40.01	39.96	22387663
2017-06-20	39.65	39.66	39.49	39.52	14856245
2017-06-21	39.62	39.68	39.43	39.48	15594572
2017-06-22	39.88	39.92	39.74	39.74	12203657
2017-06-23	39.72	39.86	39.66	39.77	11980403
2017-06-26	40.19	40.29	40.11	40.23	14790359
2017-06-27	40.02	40.13	39.83	39.83	13550870
2017-06-28	39.88	40.11	39.85	40.03	10066687
2017-06-29	39.89	39.91	39.37	39.62	20701856
2017-06-30	39.83	39.90	39.66	39.71	14919892
2017-07-03	40.16	40.25	40.07	40.12	9279890
2017-07-05	39.85	39.99	39.67	39.96	13577140
2017-07-06	39.68	39.73	39.45	39.50	14945020
2017-07-07	39.49	39.57	39.32	39.48	9304312
2017-07-10	39.38	39.60	39.35	39.55	6867841
2017-07-11	40.32	40.38	40.16	40.30	19779140
2017-07-12	40.94	41.19	40.87	41.15	26412285
2017-07-13	41.05	41.27	41.05	41.25	11607769
2017-07-14	41.52	41.92	41.50	41.89	19829746
2017-07-17	41.61	41.73	41.59	41.72	13113971
2017-07-18	41.49	41.67	41.42	41.66	11065325
2017-07-19	42.11	42.22	42.08	42.17	9423967
2017-07-20	42.17	42.19	42.04	42.08	9289265
2017-07-21	42.00	42.05	41.91	42.04	5963343
2017-07-24	42.14	42.20	42.07	42.19	9355972
2017-07-25	42.25	42.28	42.10	42.10	8493107
2017-07-26	42.27	42.57	42.22	42.52	15950951
2017-07-27	42.67	42.68	42.08	42.37	12416417
2017-07-28	42.29	42.43	42.19	42.42	10639193
2017-07-31	42.62	42.65	42.47	42.54	9103648
2017-08-01	43.18	43.18	43.03	43.03	13283820
2017-08-02	43.11	43.14	42.80	42.92	15039257
2017-08-03	42.84	42.88	42.71	42.85	9678295
2017-08-04	42.76	42.88	42.68	42.84	6915059
2017-08-07	42.93	43.00	42.88	43.00	5443053
2017-08-08	43.25	43.50	43.20	43.31	9746720
2017-08-09	42.95	42.99	42.80	42.97	8046722
2017-08-10	42.39	42.42	41.69	41.74	27962244
2017-08-11	41.80	41.94	41.65	41.81	14693054
2017-08-14	42.16	42.32	42.07	42.18	12472162
2017-08-15	42.06	42.10	41.93	42.08	7722959
2017-08-16	42.62	42.78	42.57	42.72	14537794
2017-08-17	42.29	42.39	41.88	41.92	18729021
2017-08-18	41.98	42.20	41.81	42.01	17464529
2017-08-21	42.44	42.57	42.32	42.48	12946920
2017-08-22	42.94	43.27	42.94	43.13	16046478
2017-08-23	43.06	43.41	43.05	43.35	11180462
2017-08-24	43.48	43.66	43.41	43.51	9634118
2017-08-25	44.29	44.37	44.18	44.21	12501062
2017-08-28	44.34	44.38	44.19	44.23	7999793
2017-08-29	43.95	44.30	43.89	44.27	9511922
2017-08-30	44.27	44.33	44.19	44.27	6990377
2017-08-31	44.19	44.30	44.15	44.24	8921004
2017-09-01	44.17	44.32	44.15	44.26	8502725
2017-09-05	43.80	43.93	43.43	43.65	12807952
2017-09-06	43.78	43.91	43.71	43.83	8349823
2017-09-07	43.95	44.01	43.85	43.97	7032634
2017-09-08	44.05	44.05	43.73	43.79	8018856
2017-09-11	44.29	44.57	44.29	44.53	10591278
2017-09-12	44.46	44.49	44.35	44.39	8050569
2017-09-13	44.17	44.21	44.00	44.08	12223654
2017-09-14	43.85	44.02	43.82	44.01	8464690
2017-09-15	44.06	44.46	44.00	44.34	15142031
2017-09-18	44.81	44.89	44.72	44.82	10424771
2017-09-19	44.75	44.89	44.69	44.88	10578954
2017-09-20	45.00	45.11	44.47	44.96	14036356
2017-09-21	45.18	45.19	44.97	45.07	9855689
2017-09-22	44.62	44.65	44.47	44.58	9639302
2017-09-25	43.65	43.70	43.20	43.39	22702385
2017-09-26	43.89	43.97	43.69	43.74	13819123
2017-09-27	43.96	44.04	43.63	43.90	13425887
2017-09-28	43.37	43.61	43.35	43.53	11649476
2017-09-29	43.69	44.18	43.65	44.04	14519506
2017-10-02	44.22	44.42	44.16	44.18	14422174
2017-10-03	45.23	45.53	45.16	45.53	20223944
2017-10-04	45.55	45.73	45.54	45.64	9561913
2017-10-05	45.75	46.42	45.75	46.37	15722010
2017-10-06	45.75	45.90	45.66	45.82	13133307
2017-10-09	45.65	45.70	45.55	45.63	8151226
2017-10-10	45.84	46.03	45.80	46.03	11875524
2017-10-11	45.58	45.89	45.57	45.85	11028520
2017-10-12	45.88	45.97	45.80	45.87	9086259
2017-10-13	46.15	46.34	46.12	46.23	10270311
2017-10-16	46.30	46.39	46.25	46.30	9567155
2017-10-17	46.17	46.23	45.99	46.02	8633708
2017-10-18	46.41	46.60	46.32	46.47	9757546
2017-10-19	45.56	45.61	45.39	45.56	14566893
2017-10-20	46.06	46.14	45.92	46.14	20456149
2017-10-23	45.82	45.87	45.58	45.61	8990832
2017-10-24	45.64	45.90	45.59	45.63	6841032
2017-10-25	45.94	46.02	45.32	45.70	16762100
2017-10-26	45.85	45.99	45.67	45.67	13029941
2017-10-27	46.16	46.54	46.04	46.49	18430092
2017-10-30	45.86	45.95	45.62	45.77	10827068
2017-10-31	45.82	45.94	45.72	45.93	9119660
2017-11-01	46.42	46.49	46.20	46.23	11074968
2017-11-02	46.28	46.47	46.19	46.45	10012923
2017-11-03	46.35	46.44	46.05	46.28	7551383
2017-11-06	46.19	46.50	46.14	46.45	6753967
2017-11-07	46.88	46.92	46.64	46.72	8287914
2017-11-08	46.71	46.83	46.61	46.79	6695814
2017-11-09	46.87	47.00	46.44	46.84	17161953
2017-11-10	47.00	47.14	46.89	47.12	11132193
2017-11-13	46.85	47.00	46.78	46.96	5657827
2017-11-14	46.65	46.70	46.28	46.42	11236516
2017-11-15	45.94	46.07	45.76	45.85	15793052
2017-11-16	46.59	46.91	46.53	46.71	14690622
2017-11-17	46.56	46.63	46.47	46.49	16068016
2017-11-20	46.60	47.08	46.60	46.97	15238376
2017-11-21	48.13	48.33	48.11	48.23	15622257
2017-11-22	48.26	48.36	48.10	48.32	11919562
2017-11-24	47.97	48.11	47.86	47.94	8620290
2017-11-27	47.46	47.48	47.14	47.17	16619535
2017-11-28	47.30	47.61	47.13	47.56	18360248
2017-11-29	47.04	47.05	46.45	46.63	19229711
2017-11-30	46.41	46.47	46.16	46.17	16466816
2017-12-01	45.93	46.03	45.39	45.81	19688324
2017-12-04	46.31	46.42	45.83	45.85	11231102
2017-12-05	45.90	46.24	45.83	45.88	13160673
2017-12-06	44.65	44.93	44.51	44.86	20421663
2017-12-07	44.56	44.91	44.48	44.79	11554404
2017-12-08	45.54	45.60	45.39	45.54	17972696
2017-12-11	45.89	46.02	45.78	45.93	9184760
2017-12-12	45.46	45.53	45.33	45.45	13611842
2017-12-13	46.20	46.61	46.18	46.44	19507720
2017-12-14	46.16	46.29	46.00	46.01	14408506
2017-12-15	45.60	45.83	45.46	45.75	19573720
2017-12-18	45.85	46.15	45.83	45.98	10465337
2017-12-19	46.09	46.12	45.81	45.88	12220197
2017-12-20	45.89	45.96	45.71	44.87	8882925
2017-12-21	45.49	45.79	45.46	45.71	14701631
2017-12-22	45.75	45.99	45.67	45.98	6126972
2017-12-26	45.95	46.04	45.91	45.98	6279226
2017-12-27	45.82	45.86	45.64	45.69	6717655
2017-12-28	46.20	46.22	45.93	46.07	8987806
2017-12-29	46.33	46.36	46.13	46.17	7854252
2018-01-02	47.58	47.78	47.43	47.77	14290869
2018-01-03	47.85	48.18	47.81	48.18	13556338
2018-01-04	48.35	48.50	48.25	48.34	11832265
2018-01-05	48.35	48.55	48.27	48.54	8112470
2018-01-08	48.46	48.77	48.46	48.71	7095118
2018-01-09	48.69	48.70	48.47	48.57	13166555
2018-01-10	48.61	48.72	48.46	48.62	13534421
2018-01-11	48.59	48.96	48.57	48.96	8336277
2018-01-12	49.27	49.81	49.12	49.79	17121020
2018-01-16	50.14	50.36	49.67	49.80	16052709
2018-01-17	50.36	50.84	50.33	50.72	16127882
2018-01-18	50.90	51.14	50.80	51.07	13353156
2018-01-19	51.52	51.93	51.45	51.92	17866173
2018-01-22	51.81	52.21	51.77	52.21	12913723
2018-01-23	52.77	53.04	52.64	53.03	21382762
2018-01-24	53.41	53.69	53.07	53.35	21686475
2018-01-25	52.62	52.98	52.32	52.64	19170758
2018-01-26	53.69	54.00	53.58	54.00	22540076
2018-01-29	52.93	53.08	52.77	52.85	21337733
2018-01-30	52.22	52.35	51.80	51.98	22685837
2018-01-31	52.94	53.02	52.26	52.67	20032589
2018-02-01	52.06	52.32	51.78	51.91	20077780
2018-02-02	52.03	52.07	51.03	51.07	31571726
2018-02-05	51.66	52.01	49.63	49.88	59647110
2018-02-06	48.86	51.41	48.80	50.77	75745442
2018-02-07	48.60	49.28	48.02	48.06	52692935
2018-02-08	47.99	48.00	46.05	46.05	56718859
2018-02-09	45.92	46.48	44.60	46.12	50911758
2018-02-12	46.37	47.04	46.00	46.69	29448093
2018-02-13	46.27	46.82	46.16	46.69	18771707
2018-02-14	46.75	48.15	46.75	48.11	33366334
2018-02-15	49.14	49.67	48.63	49.36	30227996
2018-02-16	49.28	49.95	49.16	49.37	22746848
2018-02-20	48.30	48.64	48.24	48.37	26476819
2018-02-21	49.54	50.18	49.01	49.08	24299626
2018-02-22	48.97	49.39	48.75	48.78	19719231
2018-02-23	49.53	49.75	49.25	49.70	12658829
2018-02-26	49.85	50.36	49.63	50.34	14402221
2018-02-27	49.10	49.29	48.20	48.20	33989090
2018-02-28	48.10	48.11	47.20	47.22	28171029
2018-03-01	47.96	48.24	46.76	47.26	40822841
2018-03-02	46.42	47.39	46.15	47.26	25770033
2018-03-05	46.43	47.39	46.43	47.25	27696319
2018-03-06	48.00	48.06	47.40	47.62	18763828
2018-03-07	47.25	47.56	46.89	47.50	21611797
2018-03-08	47.89	47.93	47.47	47.68	17840378
2018-03-09	48.33	49.05	48.24	49.01	21871973
2018-03-12	49.12	49.29	48.84	49.12	17269798
2018-03-13	49.39	49.44	48.32	48.43	25050531
2018-03-14	49.07	49.17	48.35	48.71	22768174
2018-03-15	49.14	49.35	48.76	49.01	21360960
2018-03-16	48.90	49.24	48.88	49.19	19484389
2018-03-19	48.84	48.91	48.30	48.57	23984777
2018-03-20	49.10	49.42	49.03	49.23	20328979
2018-03-21	48.67	49.28	48.57	49.00	23878202
2018-03-22	47.59	47.91	47.09	47.12	43079018
2018-03-23	46.91	47.03	45.94	45.97	45993049
2018-03-26	47.30	47.82	46.70	47.74	37099831
2018-03-27	47.83	47.97	46.80	47.06	29273528
2018-03-28	46.61	46.91	46.17	46.65	27992153
2018-03-29	46.73	47.47	46.70	47.24	25106545
2018-04-02	46.82	47.14	45.72	46.21	30455090
2018-04-03	46.90	47.01	46.49	46.93	25914075
2018-04-04	45.51	46.95	45.46	46.89	29037979
2018-04-05	47.05	47.31	46.86	46.99	18442226
2018-04-06	46.33	46.84	45.64	45.97	32534012
2018-04-09	46.62	47.10	46.27	46.53	27123247
2018-04-10	47.76	48.11	47.58	48.00	28388473
2018-04-11	47.84	48.30	47.81	48.06	20761329
2018-04-12	47.99	48.36	47.88	48.24	15856291
2018-04-13	48.06	48.07	47.43	47.60	20740717
2018-04-16	46.76	47.03	46.61	47.01	19320701
2018-04-17	46.70	47.15	46.65	47.03	20758372
2018-04-18	46.65	47.13	46.59	46.92	25368553
2018-04-19	47.46	47.46	46.90	47.08	30350249
2018-04-20	46.67	46.74	46.24	46.42	22290829
2018-04-23	46.42	46.66	46.23	46.39	12030044
2018-04-24	47.45	47.62	46.72	46.97	38221141
2018-04-25	46.65	46.73	46.35	46.58	26896575
2018-04-26	46.38	46.88	46.28	46.79	22187571
2018-04-27	46.71	46.95	46.54	46.87	13885974
2018-04-30	47.52	47.55	46.90	46.93	21743872
2018-05-01	46.78	46.97	46.24	46.88	25586478
2018-05-02	47.12	47.13	46.66	46.75	17749582
2018-05-03	46.28	46.63	45.65	46.45	33630533
2018-05-04	45.85	46.77	45.78	46.54	21877008
2018-05-07	46.24	46.52	46.21	46.29	13757265
2018-05-08	47.00	47.02	46.60	46.97	20170649
2018-05-09	47.36	47.48	47.06	47.42	25218505
2018-05-10	47.61	48.16	47.57	48.02	28428219
2018-05-11	48.24	48.28	47.98	48.16	24765254
2018-05-14	48.79	48.93	48.56	48.63	17785485
2018-05-15	47.85	47.93	47.59	47.81	21923068
2018-05-16	48.26	48.70	48.22	48.60	18166931
2018-05-17	48.06	48.23	47.69	47.79	17962034
2018-05-18	47.97	48.00	47.74	47.89	12264779
2018-05-21	48.27	48.42	48.09	48.28	11223720
2018-05-22	48.25	48.55	47.99	48.03	15770124
2018-05-23	47.12	47.58	47.03	47.51	18342269
2018-05-24	47.30	47.37	46.77	47.22	14216632
2018-05-25	46.99	47.16	46.87	47.12	10649873
2018-05-29	46.67	46.74	45.90	46.11	30148587
2018-05-30	46.03	46.47	45.89	46.32	17373839
2018-05-31	46.61	46.98	46.46	46.70	19915804
2018-06-01	46.99	47.41	46.99	47.28	23839159
2018-06-04	47.83	48.04	47.79	47.97	13899937
2018-06-05	48.07	48.15	47.89	48.06	10884179
2018-06-06	48.32	48.77	48.19	48.77	15472169
2018-06-07	48.91	48.93	48.22	48.47	21809092
2018-06-08	47.98	48.29	47.86	48.21	15994345
2018-06-11	47.98	48.13	47.94	48.02	13100378
2018-06-12	48.09	48.10	47.70	47.96	15549550
2018-06-13	47.64	47.76	47.11	47.22	26708744
2018-06-14	47.27	47.36	47.02	47.07	17693081
2018-06-15	46.52	46.82	46.25	46.81	26379444
2018-06-18	46.10	46.37	45.78	45.65	27192280
2018-06-19	44.68	45.02	44.46	44.97	30211276
2018-06-20	44.87	44.91	44.55	44.72	16730490
2018-06-21	44.17	44.20	43.64	43.66	34309858
2018-06-22	44.25	44.26	43.99	44.20	18930406
2018-06-25	43.41	43.47	42.87	43.25	39162091
2018-06-26	43.21	43.43	43.03	43.20	23681245
2018-06-27	42.73	42.85	41.90	41.99	35819350
2018-06-28	41.91	42.37	41.84	42.36	26722776
2018-06-29	42.97	43.16	42.80	42.97	29799325
2018-07-02	42.14	42.29	41.81	42.09	29289138
2018-07-03	42.56	42.57	42.06	42.08	12393502
2018-07-05	42.12	42.17	41.67	41.95	22029492
2018-07-06	41.83	42.52	41.78	42.34	22655314
2018-07-09	42.90	43.25	42.83	43.23	20980528
2018-07-10	42.90	43.05	42.68	43.03	20659718
2018-07-11	42.25	42.49	41.92	42.16	21451747
2018-07-12	42.87	43.03	42.74	42.94	23003372
2018-07-13	42.64	42.94	42.57	42.90	16474685
2018-07-16	42.47	42.55	42.33	42.41	14458863
2018-07-17	41.92	42.44	41.88	42.34	14437968
2018-07-18	41.95	42.19	41.75	42.16	19164830
2018-07-19	41.52	41.78	41.23	41.40	33097906
2018-07-20	41.93	42.40	41.90	42.39	29884023
2018-07-23	42.27	42.34	42.18	42.29	13400858
2018-07-24	43.52	43.83	43.52	43.67	43350369
2018-07-25	43.83	44.32	43.72	44.29	25671670
2018-07-26	43.51	43.65	43.34	43.44	22324421
2018-07-27	43.49	43.66	43.18	43.43	15788996
2018-07-30	43.50	43.60	43.21	43.31	9826478
2018-07-31	43.33	43.80	43.15	43.62	30970130
2018-08-01	42.78	42.90	42.43	42.65	28691470
2018-08-02	41.63	42.18	41.57	42.11	30635129
2018-08-03	42.00	42.24	41.93	42.14	18099252
2018-08-06	41.79	41.99	41.69	41.91	13923574
2018-08-07	42.80	42.99	42.75	42.84	22857040
2018-08-08	42.50	42.71	42.26	42.67	15574839
2018-08-09	43.36	43.61	43.24	43.29	22012873
2018-08-10	42.71	42.87	42.49	42.77	29326995
2018-08-13	42.44	42.58	42.07	42.15	20514512
2018-08-14	41.73	42.14	41.69	42.06	27870333
2018-08-15	40.33	40.66	40.04	40.59	54101770
2018-08-16	41.01	41.33	40.91	40.98	33838697
2018-08-17	40.62	41.65	40.52	41.52	51126728
2018-08-20	41.50	41.69	41.42	41.67	22424388
2018-08-21	42.19	42.51	42.17	42.42	29165846
2018-08-22	42.68	42.89	42.60	42.72	18040984
2018-08-23	42.34	42.45	41.88	41.98	37892124
2018-08-24	42.45	42.73	42.36	42.60	24170850
2018-08-27	43.42	43.75	43.31	43.35	28313751
2018-08-28	43.45	43.46	43.04	43.14	20369566
2018-08-29	43.15	43.58	43.02	43.56	17135922
2018-08-30	42.69	42.71	42.09	42.30	43466646
2018-08-31	42.24	42.54	41.97	42.39	29493875
2018-09-04	42.22	42.22	41.89	42.09	22628322
2018-09-05	41.35	41.46	41.07	41.29	26749531
2018-09-06	41.46	41.56	41.05	41.38	20572571
2018-09-07	40.80	41.27	40.67	40.91	25440456
2018-09-10	40.83	40.84	40.44	40.53	15888903
2018-09-11	39.92	40.41	39.82	40.39	31613549
2018-09-12	40.02	41.02	39.97	40.75	60840987
2018-09-13	41.70	41.98	41.42	41.68	55438876
2018-09-14	41.54	41.66	41.02	41.23	45780489
2018-09-17	41.07	41.35	40.99	41.08	32388723
2018-09-18	41.46	41.90	41.46	41.81	22287946
2018-09-19	42.39	42.68	42.37	42.54	27435530
2018-09-20	42.78	42.87	42.52	42.79	31091910
2018-09-21	43.40	43.45	43.11	43.12	51637751
2018-09-24	42.66	42.71	42.36	42.64	24839717
2018-09-25	42.85	42.93	42.71	42.84	19372520
2018-09-26	43.11	43.63	43.02	43.03	24249525
2018-09-27	43.01	43.27	42.93	43.04	26354524
2018-09-28	42.92	43.11	42.67	42.82	20767243
2018-10-01	43.09	43.23	42.89	43.02	18814245
2018-10-02	41.94	42.23	41.90	41.98	35665734
2018-10-03	42.23	42.26	41.61	41.74	20062872
2018-10-04	41.21	41.21	40.48	40.72	53172650
2018-10-05	41.00	41.03	40.46	40.89	26649030
2018-10-08	40.24	40.71	40.17	40.59	23282441
2018-10-09	40.42	40.67	40.23	40.52	23741267
2018-10-10	40.49	40.52	39.43	39.43	45927891
2018-10-11	39.27	39.81	38.64	39.08	77242932
2018-10-12	39.99	40.16	39.53	40.09	48716537
2018-10-15	39.48	39.79	39.31	39.51	24447009
2018-10-16	39.66	40.27	39.64	40.24	30376841
2018-10-17	39.99	40.05	39.58	39.75	24025979
2018-10-18	39.22	39.26	38.50	38.64	42239521
2018-10-19	39.47	39.81	39.31	39.48	38725946
2018-10-22	40.60	40.71	40.29	40.54	32968753
2018-10-23	39.28	40.20	39.14	39.89	51148988
2018-10-24	39.69	39.80	38.73	38.73	31928010
2018-10-25	39.16	39.87	39.13	39.62	33292137
2018-10-26	38.81	39.41	38.63	38.98	51478763
2018-10-29	39.05	39.12	37.85	38.26	36120367
2018-10-30	38.43	38.85	38.36	38.81	33135815
2018-10-31	39.18	39.56	39.11	39.29	27443288
2018-11-01	39.98	41.02	39.83	40.94	68068477
2018-11-02	41.65	41.95	40.54	41.08	49165871
2018-11-05	40.95	41.26	40.90	41.13	23627530
2018-11-06	41.02	41.22	40.91	41.13	18043216
2018-11-07	41.65	42.03	41.36	41.97	38296352
2018-11-08	41.38	41.58	40.75	41.00	36277910
2018-11-09	39.99	40.09	39.58	39.89	47290657
2018-11-12	39.90	39.96	39.44	39.54	22649700
2018-11-13	40.26	40.84	40.06	40.34	48354235
2018-11-14	40.75	40.87	40.17	40.53	40206318
2018-11-15	40.62	41.70	40.51	41.28	62021009
2018-11-16	41.04	41.82	40.93	41.46	47186166
2018-11-19	41.16	41.26	40.57	40.78	32064158
2018-11-20	40.25	40.52	39.95	40.15	31192152
2018-11-21	41.04	41.25	40.77	40.90	32956059
2018-11-23	40.21	40.58	40.21	40.31	23611902
2018-11-26	41.04	41.25	40.94	41.13	32289098
2018-11-27	40.80	41.22	40.68	41.19	23974804
2018-11-28	41.48	42.20	41.29	42.11	58090573
2018-11-29	41.55	41.78	41.25	41.44	51899097
2018-11-30	41.62	42.11	41.42	42.02	45521316
2018-12-03	43.03	43.06	42.44	42.65	62574750
2018-12-04	42.78	42.84	41.83	42.00	51088672
2018-12-06	40.83	41.45	40.59	41.45	60013434
2018-12-07	41.23	41.49	40.42	40.58	51981636
2018-12-10	40.37	40.61	39.80	40.42	41488504
2018-12-11	40.84	40.88	40.32	40.67	33732600
2018-12-12	41.51	41.81	41.22	41.26	43596162
2018-12-13	41.71	41.80	41.50	41.59	31964134
2018-12-14	41.06	41.38	40.98	41.13	39195099
2018-12-17	40.81	41.10	40.36	40.10	48713050
2018-12-18	40.13	40.37	39.87	39.97	32287626
2018-12-19	39.95	40.23	38.79	39.31	60141387
2018-12-20	39.34	39.51	38.96	39.27	54806818
2018-12-21	39.19	39.53	38.82	38.98	36337634
2018-12-24	38.90	39.23	38.60	38.67	17081157
2018-12-26	38.92	39.48	38.41	39.46	32870086
2018-12-27	38.61	39.12	38.38	39.09	35999845
2018-12-28	39.12	39.33	38.92	39.07	24800256
2018-12-31	39.54	39.57	38.95	39.08	18322685
2019-01-02	38.27	38.78	38.24	38.76	30521462
2019-01-03	38.28	38.37	38.00	38.09	30627003
2019-01-04	38.96	39.65	38.86	39.38	45264782
2019-01-07	39.19	39.59	39.10	39.47	28189788
2019-01-08	39.58	39.79	39.36	39.65	32023797
2019-01-09	40.14	40.66	40.09	40.33	40136352
2019-01-10	40.13	40.61	40.11	40.57	25310245
2019-01-11	40.28	40.48	40.20	40.39	18580476
2019-01-14	39.75	40.11	39.70	39.91	18481921
2019-01-15	40.33	40.53	40.18	40.30	26199271
2019-01-16	40.67	41.07	40.66	40.84	28645689
2019-01-17	40.55	41.24	40.54	40.97	34536713
2019-01-18	41.30	41.60	41.19	41.37	33319847
2019-01-22	40.76	40.81	40.26	40.52	32566087
2019-01-23	41.03	41.04	40.65	40.98	19691918
2019-01-24	41.09	41.47	41.07	41.41	26067872
2019-01-25	42.00	42.37	42.00	42.19	33704917
2019-01-28	41.73	41.87	41.55	41.84	22483692
2019-01-29	41.95	42.02	41.75	41.84	16812572
2019-01-30	42.10	42.67	41.96	42.58	37140370
2019-01-31	42.66	43.17	42.65	43.14	48172546
2019-02-01	42.69	42.88	42.53	42.74	30566624
2019-02-04	42.64	42.94	42.57	42.79	24325902
2019-02-05	43.01	43.55	42.89	43.41	29621895
2019-02-06	43.40	43.49	42.79	42.88	25501563
2019-02-07	42.61	42.87	41.96	42.41	33289519
2019-02-08	42.38	42.49	42.05	42.42	23090009
2019-02-11	42.71	42.79	42.49	42.54	20631342
2019-02-12	42.72	42.79	42.56	42.62	19397599
2019-02-13	43.28	43.32	42.87	43.02	25797471
2019-02-14	42.72	43.04	42.57	42.86	25409254
2019-02-15	42.57	42.73	42.47	42.63	34904626
2019-02-19	42.70	43.35	42.70	43.25	28315587
2019-02-20	43.41	43.74	43.38	43.50	23291220
2019-02-21	43.61	43.63	43.35	43.40	25068723
2019-02-22	44.07	44.23	43.95	44.14	34023602
2019-02-25	44.96	45.25	44.91	45.02	40374858
2019-02-26	44.48	44.75	44.40	44.65	33462397
2019-02-27	44.13	44.20	43.87	43.93	29161158
2019-02-28	43.85	43.88	43.59	43.63	24482698
2019-03-01	44.35	44.39	44.00	44.17	33528524
2019-03-04	44.74	44.74	44.00	44.42	37436507
2019-03-05	44.67	45.02	44.53	44.97	28049133
2019-03-06	44.86	44.88	44.51	44.52	34863963
2019-03-07	44.08	44.08	43.45	43.53	47114399
2019-03-08	42.68	42.86	42.51	42.75	41134504
2019-03-11	43.24	43.70	43.24	43.60	26769222
2019-03-12	44.02	44.16	43.88	44.11	28194537
2019-03-13	44.02	44.13	43.92	43.99	17247065
2019-03-14	43.90	43.93	43.67	43.85	19441284
2019-03-15	44.26	44.54	44.24	44.46	28235896
2019-03-18	45.00	45.10	44.83	44.99	31178337
2019-03-19	45.19	45.31	44.99	45.17	28020498
2019-03-20	44.72	45.38	44.46	44.90	41491398
2019-03-21	44.37	44.89	44.36	44.89	30398128
2019-03-22	44.13	44.21	43.58	43.59	41672237
2019-03-25	43.34	43.62	43.31	43.50	20566187
2019-03-26	43.57	43.67	43.38	43.57	25424700
2019-03-27	43.61	43.67	43.30	43.49	21763596
2019-03-28	43.63	43.85	43.52	43.83	25521157
2019-03-29	44.23	44.39	44.03	44.27	36710665
2019-04-01	44.84	44.99	44.72	44.98	28289264
2019-04-02	44.85	44.86	44.56	44.74	21593370
2019-04-03	45.20	45.51	44.94	45.06	40994751
2019-04-04	45.26	45.55	45.22	45.53	46986042
2019-04-05	45.74	45.96	45.65	45.85	29393974
2019-04-08	45.68	45.81	45.53	45.71	27106336
2019-04-09	45.67	45.70	45.53	45.61	14427874
2019-04-10	45.47	45.59	45.35	45.52	18675519
2019-04-11	45.00	45.03	44.76	44.89	25167512
2019-04-12	45.50	45.56	45.39	45.44	22395257
2019-04-15	45.18	45.19	44.83	44.93	28410019
2019-04-16	45.60	45.62	45.43	45.60	29141150
2019-04-17	45.90	45.95	45.61	45.66	26866964
2019-04-18	45.58	45.83	45.47	45.73	29564229
2019-04-22	45.09	45.37	45.03	45.31	21838612
2019-04-23	45.24	45.43	45.18	45.30	18240054
2019-04-24	45.03	45.03	44.52	44.62	33678658
2019-04-25	44.25	44.34	44.05	44.34	25357879
2019-04-26	44.54	44.62	44.37	44.60	19653853
2019-04-29	44.75	44.81	44.68	44.76	15551258
2019-04-30	44.52	44.66	44.28	44.49	23225237
2019-05-01	44.68	44.98	44.25	44.28	30447943
2019-05-02	44.33	44.44	44.02	44.12	22893510
2019-05-03	44.68	44.96	44.65	44.91	24973136
2019-05-06	43.19	43.86	43.14	43.74	47513887
2019-05-07	42.98	43.04	42.29	42.56	50557775
2019-05-08	42.45	42.74	42.27	42.42	40245492
2019-05-09	41.46	42.02	41.08	41.70	52472213
2019-05-10	41.76	42.17	41.27	41.97	42922828
2019-05-13	40.70	40.81	40.32	40.62	69409629
2019-05-14	41.29	41.47	41.14	41.27	42386084
2019-05-15	41.25	41.57	41.22	41.47	35234603
2019-05-16	41.66	41.98	41.64	41.66	28764649
2019-05-17	40.84	41.22	40.80	40.97	49660748
2019-05-20	40.43	40.63	40.29	40.41	27478633
2019-05-21	40.79	40.88	40.63	40.85	24565400
2019-05-22	40.58	40.72	40.47	40.62	21527349
2019-05-23	40.02	40.18	39.91	40.12	34501726
2019-05-24	40.22	40.26	39.90	39.93	20955245
2019-05-28	40.39	40.50	40.11	40.13	20314077
2019-05-29	40.14	40.50	40.10	40.48	27176357
2019-05-30	40.39	40.57	40.33	40.49	17860405
2019-05-31	40.12	40.46	40.05	40.37	21758322
2019-06-03	40.49	40.69	40.40	40.54	21418822
2019-06-04	40.19	40.44	40.10	40.39	25653498
2019-06-05	40.24	40.27	39.94	40.13	23303044
2019-06-06	40.03	40.28	39.99	40.15	17135260
2019-06-07	40.59	40.97	40.49	40.52	27213786
2019-06-10	40.94	41.19	40.83	40.95	23519329
2019-06-11	41.55	41.62	41.28	41.41	30217116
2019-06-12	40.82	40.87	40.56	40.66	26626780
2019-06-13	40.98	41.01	40.72	40.88	12770391
2019-06-14	40.68	40.70	40.49	40.08	15674813
2019-06-17	40.36	40.52	40.30	40.42	15054758
2019-06-18	40.93	41.68	40.91	41.60	50380912
2019-06-19	41.76	42.15	41.65	41.92	29200879
2019-06-20	42.83	42.90	42.51	42.71	32829745
2019-06-21	42.51	42.71	42.48	42.50	22462815
2019-06-24	42.55	42.68	42.50	42.53	16782606
2019-06-25	42.04	42.05	41.80	41.82	20895454
2019-06-26	42.27	42.45	42.23	42.32	16910090
2019-06-27	42.63	42.79	42.53	42.79	16984207
2019-06-28	42.76	42.78	42.60	42.77	16461231
2019-07-01	43.89	44.02	43.23	43.40	39772943
2019-07-02	43.33	43.42	43.20	43.29	25164984
2019-07-03	43.06	43.17	43.00	43.13	9901704
2019-07-05	42.69	42.76	42.53	42.63	20530693
2019-07-08	42.28	42.42	42.21	42.31	15809347
2019-07-09	41.84	42.13	41.84	42.06	15903574
2019-07-10	42.30	42.42	42.13	42.18	14595030
2019-07-11	42.16	42.19	41.87	41.97	15358888
2019-07-12	42.20	42.22	42.04	42.13	12678975
2019-07-15	42.22	42.31	42.18	42.25	12611484
2019-07-16	42.36	42.43	42.17	42.18	9220287
2019-07-17	42.30	42.34	42.11	42.13	9760971
2019-07-18	42.12	42.34	42.06	42.24	24547907
2019-07-19	42.71	42.74	42.39	42.47	18948221
2019-07-22	42.22	42.29	42.08	42.08	16662458
2019-07-23	42.19	42.33	42.07	42.32	21277331
2019-07-24	42.30	42.49	42.30	42.46	12970990
2019-07-25	42.49	42.49	42.15	42.17	18571222
2019-07-26	42.32	42.33	42.16	42.23	9446285
2019-07-29	42.01	42.03	41.84	41.92	11395359
2019-07-30	41.68	41.73	41.55	41.66	15270586
2019-07-31	41.54	41.54	40.71	41.10	29673945
2019-08-01	41.26	41.51	40.06	40.17	65438402
2019-08-02	40.11	40.20	39.76	39.86	34907374
2019-08-05	38.84	38.91	38.08	38.30	61676646
2019-08-06	38.96	39.02	38.46	38.66	36838474
2019-08-07	38.34	38.85	38.16	38.85	30388693
2019-08-08	38.94	39.18	38.84	39.18	21648203
2019-08-09	38.83	38.91	38.50	38.74	26814320
2019-08-12	38.20	38.38	38.12	38.26	25120236
2019-08-13	38.09	39.19	38.01	38.87	48779706
2019-08-14	37.89	38.02	37.66	37.67	52108524
2019-08-15	38.21	38.33	37.96	38.19	34709348
2019-08-16	38.47	38.70	38.47	38.60	26824449
2019-08-19	39.43	39.47	39.04	39.15	27126419
2019-08-20	39.20	39.21	38.97	39.01	15842836
2019-08-21	39.48	39.48	39.18	39.35	21902694
2019-08-22	39.12	39.20	38.90	39.05	16318527
2019-08-23	38.88	39.22	38.28	38.34	43690553
2019-08-26	38.92	38.96	38.72	38.89	22761343
2019-08-27	39.04	39.16	38.85	38.90	18022978
2019-08-28	38.69	38.92	38.60	38.85	14283376
2019-08-29	39.06	39.20	38.91	39.13	21518749
2019-08-30	39.23	39.23	38.99	39.12	15521114
2019-09-03	39.00	39.13	38.91	39.13	16932772
2019-09-04	39.94	40.06	39.84	40.05	30075562
2019-09-05	40.52	40.68	40.48	40.53	27681645
2019-09-06	40.68	40.71	40.59	40.61	16063384
2019-09-09	40.67	40.78	40.58	40.69	13899450
2019-09-10	40.73	40.86	40.63	40.71	15215149
2019-09-11	41.20	41.38	41.12	41.33	27800481
2019-09-12	41.45	41.79	41.31	41.48	24678343
2019-09-13	41.85	41.97	41.80	41.90	19034967
2019-09-16	41.52	41.62	41.37	41.46	31500576
2019-09-17	40.97	41.29	40.91	41.26	14391706
2019-09-18	41.09	41.14	40.70	40.98	20242718
2019-09-19	40.84	40.93	40.66	40.69	18117514
2019-09-20	40.73	40.80	40.39	40.54	31706955
2019-09-23	40.28	40.54	40.27	40.53	15380468
2019-09-24	40.33	40.34	39.98	40.04	25823951
2019-09-25	40.06	40.23	39.85	40.18	18522019
2019-09-26	40.02	40.07	39.80	39.91	25692159
2019-09-27	39.90	40.04	39.25	39.45	55208055
2019-09-30	39.89	40.03	39.78	39.80	20929890
2019-10-01	39.90	39.93	39.50	39.63	25511898
2019-10-02	39.69	39.75	39.50	39.67	23244199
2019-10-03	40.12	40.33	39.94	40.31	23935909
2019-10-04	40.01	40.27	39.88	40.24	23737174
2019-10-07	39.99	40.24	39.92	39.96	22610847
2019-10-08	39.94	40.03	39.68	39.69	29394576
2019-10-09	40.30	40.42	40.19	40.25	28065714
2019-10-10	40.44	40.85	40.42	40.75	34979308
2019-10-11	41.50	41.69	41.22	41.33	48720519
2019-10-14	41.34	41.38	41.15	41.15	12157253
2019-10-15	41.35	41.70	41.33	41.54	23087500
2019-10-16	41.46	41.61	41.40	41.52	16275197
2019-10-17	41.77	41.80	41.63	41.69	16759109
2019-10-18	41.46	41.59	41.24	41.24	25354515
2019-10-21	41.65	41.72	41.52	41.72	18641477
2019-10-22	41.41	41.50	41.36	41.38	15970861
2019-10-23	41.13	41.30	41.06	41.26	16022023
2019-10-24	41.36	41.37	41.18	41.23	14115722
2019-10-25	41.20	41.55	41.19	41.49	18287826
2019-10-28	41.87	41.98	41.86	41.88	22893683
2019-10-29	41.38	41.56	41.37	41.46	16516689
2019-10-30	41.18	41.40	41.00	41.33	22948523
2019-10-31	41.30	41.31	40.96	41.15	24679547
2019-11-01	41.83	42.05	41.80	42.00	31607902
2019-11-04	42.65	42.71	42.45	42.51	30078382
2019-11-05	42.77	42.83	42.64	42.77	22267121
2019-11-06	42.90	42.95	42.65	42.69	22244468
2019-11-07	43.07	43.27	42.96	43.05	32368170
2019-11-08	42.80	42.88	42.59	42.74	33882770
2019-11-11	41.78	42.09	41.77	42.08	22985500
2019-11-12	41.89	41.95	41.63	41.71	26734525
2019-11-13	41.05	41.28	41.02	41.15	31486892
2019-11-14	40.98	41.08	40.82	41.04	25866480
2019-11-15	41.06	41.18	41.00	41.13	23756031
2019-11-18	41.35	41.41	41.25	41.26	14649454
2019-11-19	41.83	41.86	41.58	41.68	27547619
2019-11-20	41.57	41.68	41.29	41.45	24386825
2019-11-21	41.22	41.39	41.11	41.39	20579846
2019-11-22	41.43	41.44	41.20	41.32	14729587
2019-11-25	41.80	42.06	41.72	42.01	26551654
2019-11-26	41.96	42.16	41.81	42.11	21046620
2019-11-27	42.01	42.12	41.94	42.07	12304077
2019-11-29	40.96	41.03	40.85	40.94	26282379
2019-12-02	41.11	41.13	40.87	40.95	27334414
2019-12-03	40.58	40.71	40.36	40.71	30122724
2019-12-04	40.91	40.97	40.85	40.88	14379690
2019-12-05	40.93	41.01	40.84	40.90	16240442
2019-12-06	41.35	41.39	41.22	41.24	17502042
2019-12-09	41.27	41.34	41.05	41.05	15288005
2019-12-10	41.21	41.29	41.14	41.21	11648317
2019-12-11	41.71	42.07	41.68	41.98	38231596
2019-12-12	41.98	42.83	41.96	42.78	62295910
2019-12-13	42.94	43.39	42.59	42.60	55185260
2019-12-16	42.35	42.42	42.26	42.34	26706360
2019-12-17	42.78	42.98	42.73	42.88	27134704
2019-12-18	43.03	43.06	42.95	43.00	11472052
2019-12-19	42.77	42.93	42.76	42.91	10954936
2019-12-20	43.06	43.21	43.04	43.08	26125119
2019-12-23	43.00	43.12	42.94	43.04	8697851
2019-12-24	43.10	43.17	43.03	43.12	4769862
2019-12-26	43.30	43.57	43.26	43.55	10653313
2019-12-27	43.75	43.86	43.61	43.71	20219635
2019-12-30	43.91	43.92	43.46	43.49	13121744
2019-12-31	43.57	43.70	43.40	43.63	13649656
2020-01-02	44.40	44.88	44.36	44.88	25556535
2020-01-03	43.99	44.25	43.90	43.91	20951906
2020-01-06	43.92	44.13	43.89	44.12	12688809
2020-01-07	44.02	44.10	43.90	44.01	16153899
2020-01-08	43.70	44.21	43.64	43.98	27643162
2020-01-09	44.35	44.41	44.24	44.38	24050551
2020-01-10	44.45	44.62	44.36	44.52	21284097
2020-01-13	44.80	45.29	44.75	45.28	30783380
2020-01-14	44.73	44.88	44.65	44.82	40096520
2020-01-15	44.61	44.70	44.55	44.57	19116490
2020-01-16	44.72	44.90	44.67	44.90	18411851
2020-01-17	45.04	45.11	44.91	45.11	18061826
2020-01-21	43.24	43.36	42.98	42.99	61518260
2020-01-22	43.74	43.74	43.31	43.47	42871519
2020-01-23	42.52	43.02	42.34	42.91	60680255
2020-01-24	42.82	42.85	42.10	42.35	49822721
2020-01-27	40.05	40.95	39.81	40.67	101480792
2020-01-28	40.71	41.09	40.49	40.95	45049233
2020-01-29	41.43	41.51	41.14	41.20	34226026
2020-01-30	40.29	40.80	40.06	40.69	52579282
2020-01-31	39.92	39.95	39.52	39.74	49332686
2020-02-03	40.01	40.36	40.00	40.13	31438332
2020-02-04	41.18	41.40	41.11	41.21	40812669
2020-02-05	41.85	41.87	41.27	41.35	29440648
2020-02-06	41.96	41.96	41.55	41.63	32571520
2020-02-07	41.50	41.52	41.15	41.26	27022848
2020-02-10	41.29	41.53	41.29	41.50	19858200
2020-02-11	42.20	42.46	42.16	42.30	30499247
2020-02-12	42.65	42.95	42.54	42.87	23667357
2020-02-13	42.33	42.50	42.24	42.31	28958090
2020-02-14	42.47	42.50	42.14	42.27	20948591
2020-02-18	42.14	42.29	42.11	42.18	18928138
2020-02-19	42.54	42.57	42.41	42.47	16643543
2020-02-20	42.30	42.37	41.97	42.02	33181136
2020-02-21	42.16	42.19	41.94	42.02	36467205
2020-02-24	40.33	40.83	40.28	40.53	54703454
2020-02-25	40.92	40.96	40.10	40.14	54366378
2020-02-26	40.88	41.12	40.69	40.72	45908017
2020-02-27	40.84	40.98	40.21	40.41	49675927
2020-02-28	39.74	40.70	39.35	40.66	59677053
2020-03-02	40.65	41.08	40.47	41.08	48122528
2020-03-03	40.98	41.59	40.58	40.82	60878784
2020-03-04	41.16	41.31	41.00	41.26	30524217
2020-03-05	41.41	41.54	40.97	41.08	40896591
2020-03-06	40.26	40.42	39.88	40.26	46723368
2020-03-09	38.24	39.08	38.01	38.64	57639444
2020-03-10	39.98	40.23	39.32	40.17	46744529
2020-03-11	39.09	39.31	38.67	38.80	49441985
2020-03-12	36.15	36.52	35.30	35.80	78653627
2020-03-13	38.50	38.53	36.30	37.80	66179453
2020-03-16	33.88	35.54	33.65	33.91	48274775
2020-03-17	34.90	36.12	34.41	36.01	41580093
2020-03-18	33.59	34.56	33.22	33.97	56158258
2020-03-19	33.60	34.57	33.11	34.00	38667917
2020-03-20	35.55	35.66	34.16	34.46	51233022
2020-03-23	34.86	34.93	33.94	34.44	37971773
2020-03-24	36.38	36.79	36.04	36.77	39464750
2020-03-25	36.88	37.74	36.57	37.33	33129404
2020-03-26	37.01	38.40	36.93	38.35	34047532
2020-03-27	36.26	36.69	36.02	36.10	39483012
2020-03-30	36.71	37.43	36.51	37.40	22500090
2020-03-31	37.51	37.90	37.32	37.54	17075797
2020-04-01	36.89	37.01	35.99	36.01	28408040
2020-04-02	36.93	37.46	36.82	37.39	33081519
2020-04-03	37.31	37.44	36.77	36.89	18891291
2020-04-06	37.82	38.29	37.72	38.21	23613485
2020-04-07	39.03	39.10	37.92	38.09	28960845
2020-04-08	37.90	38.23	37.67	38.12	14731475
2020-04-09	38.26	38.51	37.84	37.87	21931638
2020-04-13	37.86	37.99	37.51	37.90	21073326
2020-04-14	38.52	38.65	38.39	38.50	35863585
2020-04-15	37.69	37.83	37.47	37.61	25453821
2020-04-16	37.82	37.84	37.54	37.76	20821343
2020-04-17	38.42	38.47	38.09	38.41	29405648
2020-04-20	38.12	38.48	38.03	38.09	18007303
2020-04-21	37.34	37.48	37.06	37.07	25718976
2020-04-22	38.00	38.02	37.87	37.97	16925588
2020-04-23	38.12	38.48	37.80	37.81	19569149
2020-04-24	38.15	38.19	37.89	38.19	12783249
2020-04-27	38.69	38.99	38.63	38.96	16911709
2020-04-28	39.63	39.64	39.00	39.00	23640315
2020-04-29	39.60	39.80	39.50	39.63	20306343
2020-04-30	39.51	39.74	38.48	38.59	45489116
2020-05-01	37.83	37.88	37.20	37.27	54503277
2020-05-04	37.34	37.63	37.22	37.62	28110192
2020-05-05	38.00	38.17	37.93	38.00	25316444
2020-05-06	38.42	38.48	38.06	38.10	17373567
2020-05-07	38.32	38.39	38.11	38.20	16028002
2020-05-08	38.81	39.17	38.78	39.07	27802176
2020-05-11	38.87	39.03	38.78	38.89	16171988
2020-05-12	38.91	39.14	38.55	38.55	39072795
2020-05-13	39.07	39.12	38.38	38.67	42658031
2020-05-14	38.01	38.60	37.91	38.51	33644629
2020-05-15	37.85	38.07	37.80	37.95	25440296
2020-05-18	39.00	39.54	38.98	39.46	27718083
2020-05-19	39.29	39.48	39.04	39.05	21572353
2020-05-20	39.66	39.84	39.38	39.62	23698712
2020-05-21	38.82	38.98	38.45	38.54	33185591
2020-05-22	37.69	37.71	37.34	37.50	40136883
2020-05-26	38.63	38.75	38.19	38.34	40417605
2020-05-27	38.32	38.33	37.80	38.13	28403853
2020-05-28	38.49	38.75	38.19	38.25	28224139
2020-05-29	38.72	39.10	38.32	39.05	49143796
2020-06-01	39.33	39.80	39.23	39.77	22559273
2020-06-02	40.08	40.60	40.00	40.48	25647036
2020-06-03	40.87	41.24	40.82	41.17	23526353
2020-06-04	40.62	40.85	40.44	40.57	18989385
2020-06-05	41.45	41.64	41.32	41.48	19373700
2020-06-08	40.98	41.29	40.86	41.27	16914388
2020-06-09	40.87	41.21	40.73	41.07	17031176
2020-06-10	41.35	41.65	41.03	41.56	16102393
2020-06-11	40.41	40.64	39.83	39.84	32089201
2020-06-12	40.46	40.49	39.84	40.01	24896774
2020-06-15	39.14	39.86	39.10	39.65	25936679
2020-06-16	40.61	40.67	39.79	39.96	26455465
2020-06-17	40.08	40.30	40.01	40.12	11592252
2020-06-18	40.11	40.32	40.06	40.26	11701043
2020-06-19	40.85	40.85	40.11	40.32	25652929
2020-06-22	40.18	40.63	40.14	40.62	13539512
2020-06-23	41.03	41.15	40.86	40.89	12502802
2020-06-24	40.69	40.80	40.18	40.47	17669383
2020-06-25	40.26	40.66	40.24	40.57	13560825
2020-06-26	40.38	40.41	40.02	40.19	13594754
2020-06-29	39.95	40.11	39.80	40.05	12826874
2020-06-30	39.85	39.92	39.49	39.70	17857824
2020-07-01	39.98	40.46	39.96	40.16	22455508
2020-07-02	41.37	41.65	41.28	41.46	28379798
2020-07-06	44.53	45.43	44.51	45.40	67366857
2020-07-07	44.18	44.60	44.11	44.11	24840747
2020-07-08	44.94	45.55	44.85	45.53	30425167
2020-07-09	45.80	45.93	44.97	45.22	33856270
2020-07-10	44.66	44.73	44.35	44.55	18271006
2020-07-13	44.50	44.85	43.98	44.04	22275017
2020-07-14	43.27	43.88	43.23	43.70	25200737
2020-07-15	43.68	43.73	43.40	43.47	22362492
2020-07-16	42.17	42.55	42.14	42.48	22560967
2020-07-17	42.61	42.71	42.41	42.56	14745439
2020-07-20	42.95	43.23	42.81	43.11	17641290
2020-07-21	43.72	43.74	43.29	43.33	20675615
2020-07-22	42.94	43.01	42.51	42.72	24486017
2020-07-23	42.70	42.84	42.35	42.40	21651740
2020-07-24	41.80	42.09	41.71	42.05	20134862
2020-07-27	41.81	42.06	41.66	41.96	17328464
2020-07-28	41.87	41.94	41.57	41.59	12109125
2020-07-29	42.12	42.31	42.00	42.22	14436944
2020-07-30	41.70	41.85	41.38	41.78	14497844
2020-07-31	41.61	41.65	41.09	41.37	21672893
2020-08-03	41.86	42.03	41.78	41.87	18647529
2020-08-04	42.63	42.84	42.56	42.82	24905703
2020-08-05	42.91	43.13	42.77	42.82	11894382
2020-08-06	42.74	42.91	42.57	42.85	17584583
2020-08-07	42.08	42.21	41.75	42.01	29968915
2020-08-10	42.21	42.34	41.99	42.31	14891809
2020-08-11	42.60	42.69	42.23	42.27	21032524
2020-08-12	42.77	43.00	42.71	42.89	25270961
2020-08-13	42.83	42.83	42.58	42.81	16505579
2020-08-14	42.95	43.06	42.91	43.04	13330144
2020-08-17	43.56	43.88	43.53	43.84	21376891
2020-08-18	44.10	44.16	43.80	44.01	23645798
2020-08-19	43.87	43.87	43.51	43.55	23971386
2020-08-20	43.24	43.76	43.13	43.75	17726208
2020-08-21	43.77	44.21	43.71	44.14	17512065
2020-08-24	44.77	44.83	44.49	44.62	15717510
2020-08-25	44.39	44.83	44.32	44.80	24043390
2020-08-26	44.60	44.81	44.59	44.72	13407628
2020-08-27	44.85	44.85	44.38	44.63	17841098
2020-08-28	44.74	45.01	44.65	44.99	10933606
2020-08-31	44.05	44.12	43.65	43.96	18271055
2020-09-01	44.14	44.53	44.10	44.53	17161953
2020-09-02	44.51	44.55	43.96	44.35	16435398
2020-09-03	43.80	43.84	43.10	43.44	35560568
2020-09-04	43.58	43.78	42.88	43.60	30022320
2020-09-08	42.49	42.92	42.46	42.70	24690346
2020-09-09	42.73	43.07	42.63	42.99	15489148
2020-09-10	42.72	42.78	42.10	42.14	25749987
2020-09-11	42.74	42.83	42.39	42.55	18697748
2020-09-14	42.88	42.92	42.74	42.84	11420905
2020-09-15	43.30	43.36	43.11	43.22	9936488
2020-09-16	43.24	43.36	43.09	43.09	17583539
2020-09-17	42.60	42.89	42.55	42.73	16547236
2020-09-18	43.03	43.03	42.77	42.82	18297978
2020-09-21	42.08	42.45	41.82	42.42	19798373
2020-09-22	42.28	42.28	41.86	42.09	14688564
2020-09-23	42.00	42.04	41.61	41.63	18059410
2020-09-24	40.96	41.31	40.90	41.11	20126587
2020-09-25	40.45	40.76	40.23	40.70	23398433
2020-09-28	41.32	41.35	41.15	41.33	16437177
2020-09-29	41.01	41.27	40.98	41.17	10398162
2020-09-30	41.65	42.06	41.61	42.00	20421968
2020-10-01	42.38	42.58	42.19	42.51	19912810
2020-10-02	41.88	42.49	41.85	42.03	20352999
2020-10-05	41.92	42.21	41.89	42.19	16323692
2020-10-06	42.50	42.72	42.36	42.47	24759464
2020-10-07	42.89	43.02	42.71	42.92	19884369
2020-10-08	42.93	43.19	42.89	43.13	11784063
2020-10-09	42.97	43.34	42.97	43.24	12990409
2020-10-12	44.26	44.44	44.14	44.40	19034723
2020-10-13	44.32	44.43	44.16	44.34	16626507
2020-10-14	44.21	44.21	43.76	43.78	12554454
2020-10-15	43.28	43.52	43.21	43.45	14441407
2020-10-16	44.16	44.19	43.97	44.11	21462405
2020-10-19	44.22	44.37	43.99	44.09	13715922
2020-10-20	44.18	44.45	44.13	44.28	13319340
2020-10-21	44.76	44.96	44.63	44.68	16028807
2020-10-22	45.09	45.12	44.83	45.02	11330468
2020-10-23	44.95	45.15	44.77	45.13	11240494
2020-10-26	44.62	45.00	44.33	44.70	19928917
2020-10-27	44.53	44.83	44.40	44.79	13677034
2020-10-28	44.23	44.28	43.82	43.89	15870677
2020-10-29	44.50	44.72	44.34	44.55	12836194
2020-10-30	44.23	44.25	43.89	44.10	15538845
2020-11-02	44.89	45.00	44.66	44.98	13727789
2020-11-03	45.03	45.33	44.85	45.08	20154449
2020-11-04	46.22	47.05	46.05	46.96	37695102
2020-11-05	47.96	47.99	47.32	47.70	25797708
2020-11-06	47.51	47.96	47.39	47.73	16735954
2020-11-09	49.36	49.44	48.15	48.23	25851113
2020-11-10	47.53	47.69	47.01	47.12	21437683
2020-11-11	46.89	47.72	46.88	47.60	19918376
2020-11-12	47.42	47.70	46.93	47.10	18036258
2020-11-13	47.37	47.57	47.17	47.47	14790860
2020-11-16	47.64	47.85	47.44	47.68	9051918
2020-11-17	47.21	47.53	47.09	47.36	10876503
2020-11-18	47.43	47.44	47.15	47.15	7892329
2020-11-19	46.97	47.19	46.91	47.12	10081381
2020-11-20	47.19	47.54	47.15	47.44	16898186
2020-11-23	47.68	47.68	46.84	47.25	10198974
2020-11-24	47.33	47.53	47.09	47.51	13028326
2020-11-25	47.13	47.30	47.00	47.23	8510105
2020-11-27	48.27	48.71	48.27	48.62	12164433
2020-11-30	47.65	47.66	46.97	47.00	16723922
2020-12-01	47.61	47.70	47.37	47.48	14410440
2020-12-02	47.11	47.29	46.98	47.15	9374966
2020-12-03	47.09	47.32	47.01	47.13	9781534
2020-12-04	47.22	47.32	47.07	47.19	9731314
2020-12-07	46.60	46.79	46.55	46.73	10088265
2020-12-08	46.48	46.61	46.35	46.58	10093564
2020-12-09	46.48	46.49	45.85	46.00	16174689
2020-12-10	46.07	46.70	46.05	46.57	12962396
2020-12-11	46.32	46.34	46.12	45.47	13570467
2020-12-14	45.67	45.68	45.39	45.42	11240078
2020-12-15	45.50	45.52	45.28	45.49	10793098
2020-12-16	45.65	45.75	45.50	45.54	10822094
2020-12-17	46.00	46.00	45.74	45.83	10497890
2020-12-18	45.74	45.80	45.57	45.75	12230707
2020-12-21	45.24	45.59	45.15	45.38	16399282
2020-12-22	45.41	45.41	45.18	45.23	10515469
2020-12-23	45.73	45.73	45.56	45.61	7815711
2020-12-24	45.18	45.24	44.65	44.85	12799387
2020-12-28	44.90	45.00	44.71	44.92	10736176
2020-12-29	45.36	45.68	45.30	45.50	16663447
2020-12-30	46.39	46.46	46.21	46.25	13806474
2020-12-31	46.82	46.82	46.05	46.43	13164309
2021-01-04	46.73	46.88	46.17	46.30	18623743
2021-01-05	46.76	47.57	46.73	47.56	30140714
2021-01-06	47.48	47.64	46.73	47.01	21916086
2021-01-07	47.14	47.37	46.85	47.34	18565335
2021-01-08	47.68	48.38	47.45	48.32	25334554
2021-01-11	47.84	47.97	47.67	47.67	9597544
2021-01-12	48.24	48.43	48.15	48.29	14361948
2021-01-13	48.18	48.67	48.12	48.43	12447421
2021-01-14	49.17	49.22	48.63	48.65	12323021
2021-01-15	48.83	48.91	48.54	48.62	11997771
2021-01-19	50.72	50.83	50.52	50.71	25097391
2021-01-20	51.99	52.32	51.80	52.27	18731667
2021-01-21	52.01	52.07	51.76	51.97	11494745
2021-01-22	51.34	51.92	51.31	51.71	14328128
2021-01-25	53.02	53.14	52.41	52.90	18919199
2021-01-26	52.26	52.38	52.06	52.35	13241283
2021-01-27	50.83	51.06	50.40	50.43	21406253
2021-01-28	49.90	50.59	49.82	50.53	17207447
2021-01-29	49.69	49.83	49.15	49.36	20255070
2021-02-01	50.35	50.74	50.24	50.71	18430538
2021-02-02	51.41	51.51	51.12	51.43	14469798
2021-02-03	51.71	51.78	51.41	51.55	10872234
2021-02-04	51.24	51.37	50.97	51.30	15567331
2021-02-05	51.55	51.73	51.34	51.69	11038235
2021-02-08	51.50	51.64	51.34	51.52	7220978
2021-02-09	51.75	52.30	51.73	52.20	11856389
2021-02-10	53.08	53.18	52.37	52.71	12619852
2021-02-11	53.43	53.81	53.35	53.63	21151892
2021-02-12	53.40	53.76	53.23	53.58	10001799
2021-02-16	53.88	53.97	53.56	53.61	9689118
2021-02-17	54.32	54.53	54.07	54.47	13962305
2021-02-18	53.06	53.30	52.62	53.30	17581348
2021-02-19	53.73	53.88	53.50	53.61	8680924
2021-02-22	52.07	52.19	51.63	51.64	21015000
2021-02-23	51.28	52.14	50.67	51.81	17886224
2021-02-24	50.32	50.77	49.87	50.69	25505709
2021-02-25	50.83	51.04	49.88	49.92	18494103
2021-02-26	49.16	49.44	48.67	49.07	22293080
2021-03-01	49.90	50.44	49.75	50.37	14927577
2021-03-02	49.80	49.86	49.37	49.40	14809996
2021-03-03	50.37	50.50	49.69	49.78	18773028
2021-03-04	49.14	49.29	48.15	48.35	27292496
2021-03-05	49.05	49.19	47.95	48.85	21489102
2021-03-08	47.64	47.74	47.10	47.13	24025783
2021-03-09	47.78	48.51	47.70	48.15	22518632
2021-03-10	48.38	48.47	47.63	47.77	15503370
2021-03-11	49.12	49.52	48.77	49.49	28000819
2021-03-12	47.96	48.17	47.66	48.10	26286329
2021-03-15	47.67	48.08	47.52	48.01	11334771
2021-03-16	48.26	48.65	48.20	48.44	19448635
2021-03-17	47.92	48.64	47.78	48.41	18425744
2021-03-18	48.29	48.47	47.98	47.98	19675616
2021-03-19	47.48	48.02	47.44	47.99	14442846
2021-03-22	47.92	48.09	47.69	47.92	14117811
2021-03-23	47.01	47.23	46.80	46.84	18525035
2021-03-24	46.02	46.03	45.09	45.11	37134387
2021-03-25	45.13	45.55	45.09	45.34	20548951
2021-03-26	45.88	46.74	45.69	46.67	39379246
2021-03-29	46.21	46.55	46.15	46.42	20908968
2021-03-30	46.33	46.70	46.14	46.61	15553072
2021-03-31	46.25	46.81	46.25	46.66	18459805
2021-04-01	47.70	47.79	47.33	47.45	19981509
2021-04-05	47.82	47.82	47.39	47.49	10611278
2021-04-06	47.43	47.97	47.21	47.58	20383288
2021-04-07	46.39	46.57	46.17	46.50	27398981
2021-04-08	47.28	47.39	47.10	47.11	20173216
2021-04-09	46.51	46.56	46.35	46.53	24017197
2021-04-12	46.36	46.56	46.16	46.47	16844683
2021-04-13	46.28	46.61	46.21	46.44	19135294
2021-04-14	46.93	47.02	46.53	46.59	17805159
2021-04-15	46.64	46.86	46.56	46.65	16239733
2021-04-16	47.07	47.07	46.81	46.91	16294583
2021-04-19	46.85	46.98	46.67	46.90	13209916
2021-04-20	46.98	47.17	46.61	46.77	11086909
2021-04-21	46.36	46.84	46.19	46.83	16469841
2021-04-22	46.83	47.12	46.71	46.97	23509272
2021-04-23	47.42	47.70	47.35	47.59	14122470
2021-04-26	46.71	46.90	46.61	46.87	19239101
2021-04-27	46.90	47.14	46.90	47.06	14398266
2021-04-28	47.19	47.54	47.09	47.28	11296183
2021-04-29	47.46	47.47	46.85	47.24	19172264
2021-04-30	46.38	46.50	46.14	46.28	27070209
2021-05-03	46.06	46.32	45.92	46.03	10627478
2021-05-04	45.89	46.01	45.36	45.57	20673270
2021-05-05	45.86	46.00	45.45	45.80	6916417
2021-05-06	45.78	45.98	45.63	45.93	13464968
2021-05-07	45.98	46.27	45.94	46.05	17933837
2021-05-10	45.40	45.43	44.70	44.74	28302710
2021-05-11	43.98	44.82	43.92	44.73	17486208
2021-05-12	44.63	44.70	44.11	44.18	17073740
2021-05-13	44.15	44.29	43.41	43.55	24902934
2021-05-14	43.90	44.32	43.75	44.21	19724298
2021-05-17	44.42	44.64	44.32	44.64	16472650
2021-05-18	44.95	45.24	44.85	45.00	18898245
2021-05-19	44.50	45.22	44.43	45.13	20449219
2021-05-20	45.31	45.68	45.29	45.58	19089394
2021-05-21	45.63	45.63	45.10	45.14	15642231
2021-05-24	45.14	45.23	44.97	45.08	12100872
2021-05-25	46.10	46.24	45.98	46.15	20917154
2021-05-26	46.43	46.48	46.34	46.43	13140186
2021-05-27	46.31	46.44	46.08	46.40	14877233
2021-05-28	46.08	46.35	46.08	46.24	13714180
2021-06-01	47.57	47.59	47.23	47.45	24185960
2021-06-02	47.36	47.36	47.12	47.26	13856717
2021-06-03	46.54	46.59	46.28	46.32	20710043
2021-06-04	46.71	46.82	46.66	46.80	9954977
2021-06-07	46.34	46.35	46.06	46.30	11943938
2021-06-08	46.21	46.29	45.95	46.08	11244482
2021-06-09	46.12	46.31	46.00	45.93	12670092
2021-06-10	46.04	46.23	45.93	46.18	13073480
2021-06-11	46.17	46.22	45.95	46.07	10256998
2021-06-14	46.08	46.29	45.96	46.21	14797667
2021-06-15	45.80	45.84	45.53	45.58	17225286
2021-06-16	45.26	45.36	44.72	44.88	24688482
2021-06-17	45.22	45.57	45.14	45.51	21106378
2021-06-18	45.65	45.75	45.46	45.56	16942875
2021-06-21	45.38	45.56	45.15	45.55	12181377
2021-06-22	45.06	45.26	45.04	45.18	12445908
2021-06-23	45.75	46.03	45.72	45.75	13061592
2021-06-24	46.00	46.23	45.97	46.23	11515618
2021-06-25	46.95	47.12	46.80	47.11	21358415
2021-06-28	47.13	47.31	47.09	47.22	9699493
2021-06-29	46.61	46.90	46.48	46.87	16192959
2021-06-30	46.26	46.44	46.20	46.33	13995699
2021-07-01	46.38	46.45	45.82	46.09	17653382
2021-07-02	45.42	45.56	45.34	45.49	16276805
2021-07-06	44.55	44.60	44.15	44.22	27165222
2021-07-07	44.62	44.68	44.16	44.30	17880050
2021-07-08	42.86	43.08	42.72	42.92	35008881
2021-07-09	43.77	44.25	43.62	44.15	20892253
2021-07-12	43.95	44.06	43.84	44.00	11539684
2021-07-13	44.31	44.73	44.30	44.50	17991311
2021-07-14	44.67	44.69	44.31	44.31	13427167
2021-07-15	44.68	44.87	44.55	44.74	13922208
2021-07-16	44.86	44.89	44.37	44.40	13862112
2021-07-19	43.83	43.87	43.52	43.81	19439898
2021-07-20	43.35	43.72	43.22	43.59	15981716
2021-07-21	43.27	43.76	43.21	43.72	11914138
2021-07-22	43.90	43.98	43.74	43.90	10301692
2021-07-23	43.05	43.07	42.57	42.78	23712374
2021-07-26	41.00	41.20	40.41	40.49	54676467
2021-07-27	38.71	39.26	38.24	39.16	71721040
2021-07-28	40.33	41.62	40.31	41.52	67904004
2021-07-29	41.34	41.34	40.71	40.94	31993570
2021-07-30	40.25	40.72	40.22	40.54	23611289
2021-08-02	40.99	41.29	40.91	41.12	18268635
2021-08-03	40.76	40.82	40.56	40.81	17385726
2021-08-04	41.21	41.55	41.18	41.36	25099644
2021-08-05	40.91	41.06	40.78	40.90	14741685
2021-08-06	40.80	40.86	40.32	40.42	17649402
2021-08-09	40.91	41.25	40.87	41.17	21931826
2021-08-10	41.84	41.86	41.50	41.62	19495017
2021-08-11	42.19	42.19	41.72	41.97	16984399
2021-08-12	41.50	41.51	41.24	41.33	19500565
2021-08-13	41.33	41.39	41.11	41.35	13864112
2021-08-16	40.73	40.74	40.42	40.66	20821931
2021-08-17	39.52	39.91	39.45	39.52	38465796
2021-08-18	40.00	40.19	39.80	39.84	29694396
2021-08-19	39.03	39.28	38.93	39.04	32988786
2021-08-20	38.46	38.99	38.44	38.67	33103578
2021-08-23	39.04	39.44	38.91	39.42	30171402
2021-08-24	40.26	40.83	40.26	40.80	37310291
2021-08-25	40.50	40.54	40.27	40.46	20182213
2021-08-26	40.01	40.14	39.81	39.82	29059088
2021-08-27	40.11	40.25	39.94	40.14	16713126
2021-08-30	39.98	40.29	39.72	40.20	15599482
2021-08-31	40.81	41.02	40.73	40.94	30038760
2021-09-01	41.46	41.96	41.45	41.85	29113043
2021-09-02	41.75	41.75	41.36	41.40	16801952
2021-09-03	41.33	41.55	41.28	41.47	10364552
2021-09-07	42.14	42.55	42.11	42.45	29195040
2021-09-08	42.39	42.41	41.88	41.99	21434343
2021-09-09	41.34	41.71	41.22	41.60	23933583
2021-09-10	42.08	42.15	41.54	41.57	18903793
2021-09-13	41.48	41.64	41.20	41.48	18022837
2021-09-14	40.85	40.88	40.50	40.54	28698822
2021-09-15	40.06	40.30	39.84	40.26	25411836
2021-09-16	39.54	39.77	39.35	39.67	25555549
2021-09-17	39.99	40.08	39.73	39.92	23903353
2021-09-20	38.59	38.76	37.86	38.18	52657804
2021-09-21	38.56	38.73	38.42	38.65	30514429
2021-09-22	39.09	39.78	39.09	39.39	42655968
2021-09-23	39.00	39.11	38.85	39.06	28138022
2021-09-24	38.47	38.52	38.21	38.24	25009761
2021-09-27	38.43	38.86	38.19	38.79	21781034
2021-09-28	39.03	39.16	38.64	38.84	22064822
2021-09-29	38.97	39.11	38.54	38.56	15947188
2021-09-30	38.87	39.21	38.87	38.93	23070095
2021-10-01	38.84	39.02	38.28	38.62	27433523
2021-10-04	38.05	38.05	37.46	37.66	29372506
2021-10-05	37.90	38.34	37.88	38.19	24315993
2021-10-06	37.56	38.07	37.48	38.02	19991299
2021-10-07	39.00	39.71	38.95	39.57	41061255
2021-10-08	39.69	40.05	39.58	39.95	22003448
2021-10-11	40.56	40.62	39.90	39.92	24026727
2021-10-12	40.02	40.18	39.66	39.70	22368957
2021-10-13	40.13	40.56	40.13	40.50	26706754
2021-10-14	40.41	40.55	40.01	40.31	26951650
2021-10-15	40.49	40.88	40.36	40.70	25678761
2021-10-18	40.70	41.09	40.66	40.94	17807952
2021-10-19	41.55	42.14	41.47	42.11	34020776
2021-10-20	42.42	42.45	41.99	42.19	20715817
2021-10-21	42.03	42.25	41.94	42.15	16639328
2021-10-22	42.39	42.70	42.05	42.20	16138983
2021-10-25	42.35	42.39	42.07	42.33	15178875
2021-10-26	42.12	42.12	41.40	41.48	30385634
2021-10-27	41.01	41.43	40.98	41.01	26347174
2021-10-28	40.89	41.13	40.63	41.10	23245644
2021-10-29	40.65	40.73	40.17	40.33	28991007
2021-11-01	40.24	41.08	40.22	41.06	26074866
2021-11-02	40.27	40.28	39.89	39.94	33320334
2021-11-03	40.08	40.33	39.88	40.28	24156879
2021-11-04	40.52	40.54	39.98	40.04	21496142
2021-11-05	39.93	39.97	39.26	39.34	27004583
2021-11-08	39.68	39.82	39.52	39.78	26559676
2021-11-09	39.58	39.84	39.35	39.46	29751861
2021-11-10	39.83	40.16	39.58	39.82	29855570
2021-11-11	40.83	41.41	40.74	41.40	56716558
2021-11-12	41.12	41.47	41.04	41.42	26606431
2021-11-15	41.46	41.47	41.11	41.11	24685617
2021-11-16	41.68	41.80	41.38	41.63	27896321
2021-11-17	41.77	41.77	41.08	41.16	23236671
2021-11-18	40.51	40.57	40.07	40.27	35991979
2021-11-19	40.50	40.81	40.44	40.51	18674671
2021-11-22	40.36	40.45	39.79	39.99	23952389
2021-11-23	39.96	40.18	39.65	39.78	22084406
2021-11-24	39.61	39.93	39.45	39.89	19579643
2021-11-26	38.94	39.02	38.50	38.77	33937175
2021-11-29	38.84	38.85	38.29	38.40	25197330
2021-11-30	38.29	38.55	37.83	38.19	39205348
2021-12-01	38.61	38.98	38.10	38.10	36373389
2021-12-02	38.58	38.88	38.05	38.36	49075647
2021-12-03	38.29	38.33	37.13	37.47	50425810
2021-12-06	37.33	38.20	37.19	38.18	40764990
2021-12-07	38.80	38.89	38.58	38.69	33573937
2021-12-08	38.61	39.05	38.47	38.86	30989132
2021-12-09	38.79	39.17	38.73	38.87	25096109
2021-12-10	38.83	39.02	38.69	38.43	20489671
2021-12-13	38.19	38.19	37.59	37.77	29845356
2021-12-14	37.23	37.72	37.20	37.68	30267030
2021-12-15	36.90	36.90	36.11	36.59	60296078
2021-12-16	37.16	37.43	36.72	36.78	37298772
2021-12-17	36.23	36.57	36.03	36.34	33169314
2021-12-20	35.76	35.80	35.38	35.57	35018238
2021-12-21	35.90	36.66	35.90	36.62	30001210
2021-12-22	36.25	36.57	36.09	36.54	20008258
2021-12-23	36.32	36.68	36.17	36.63	14961069
2021-12-27	36.44	36.87	36.44	36.53	22307694
2021-12-28	36.38	36.38	36.06	36.11	21858753
2021-12-29	35.86	35.91	35.42	35.69	23265481
2021-12-30	35.80	37.18	35.79	36.99	48073537
2021-12-31	36.73	37.08	36.56	36.58	23097997
2022-01-03	36.46	36.60	36.03	36.55	24485164
2022-01-04	36.29	36.29	35.75	35.89	35152730
2022-01-05	35.45	35.99	35.23	35.24	39640797
2022-01-06	35.59	36.07	35.42	35.86	40368549
2022-01-07	36.42	36.82	36.32	36.63	37717668
2022-01-10	36.75	36.93	36.37	36.65	35178232
2022-01-11	36.93	37.84	36.76	37.82	44663075
2022-01-12	38.55	38.82	38.29	38.66	44415414
2022-01-13	38.35	38.35	37.70	37.74	36251252
2022-01-14	38.00	38.20	37.82	38.12	33318126
2022-01-18	37.34	37.87	37.23	37.70	42135140
2022-01-19	37.88	38.08	37.72	37.86	31719967
2022-01-20	39.38	39.78	38.92	39.03	52574969
2022-01-21	39.02	39.06	38.21	38.26	39613309
2022-01-24	37.81	37.82	36.90	37.65	49737518
2022-01-25	37.50	37.95	37.38	37.69	37831007
2022-01-26	37.86	37.88	36.91	36.97	39073607
2022-01-27	36.75	36.77	36.27	36.31	37948007
2022-01-28	36.05	36.20	35.61	36.20	32211397
2022-01-31	36.92	37.96	36.81	37.94	45325310
2022-02-01	38.04	38.20	37.66	38.19	27685715
2022-02-02	38.35	38.37	37.56	37.86	24978043
2022-02-03	37.60	37.94	37.43	37.63	29764993
2022-02-04	37.59	38.11	37.53	37.98	34561485
2022-02-07	37.79	37.95	37.61	37.75	26002765
2022-02-08	37.45	38.12	37.43	38.12	28352739
2022-02-09	38.42	38.79	38.26	38.77	35321910
2022-02-10	38.18	38.90	38.12	38.30	29612271
2022-02-11	38.32	38.49	37.55	37.65	41388734
2022-02-14	37.44	37.49	37.08	37.29	32253930
2022-02-15	37.49	37.88	37.42	37.86	32642801
2022-02-16	37.82	38.26	37.72	38.10	26391290
2022-02-17	38.02	38.34	37.69	37.79	32792197
2022-02-18	37.18	37.19	36.61	36.71	43084395
2022-02-22	35.90	36.10	35.59	35.73	43295113
2022-02-23	36.02	36.06	35.29	35.31	28959348
2022-02-24	33.90	35.12	33.87	35.05	47219575
2022-02-25	34.82	35.26	34.51	35.22	37215512
2022-02-28	34.66	35.01	34.61	34.90	42867431
2022-03-01	34.81	35.25	34.63	34.83	38538884
2022-03-02	34.83	34.86	34.22	34.57	32643834
2022-03-03	34.38	34.47	33.64	33.69	37919353
2022-03-04	33.17	33.49	32.85	32.97	38167242
2022-03-07	32.22	32.58	31.72	31.72	52304628
2022-03-08	31.59	31.83	31.00	31.27	62576828
2022-03-09	31.52	31.84	31.27	31.79	40441978
2022-03-10	30.81	30.81	30.26	30.35	59032932
2022-03-11	30.56	30.63	29.05	29.07	54458441
2022-03-14	27.77	28.16	27.06	27.12	88118799
2022-03-15	26.44	27.47	26.13	27.07	116703755
2022-03-16	30.24	32.97	29.86	32.82	165327120
2022-03-17	31.73	31.74	30.85	31.61	80360726
2022-03-18	31.64	33.49	31.52	33.17	91834017
2022-03-21	31.84	32.20	31.23	31.78	79505497
2022-03-22	32.96	33.43	32.78	33.18	50885656
2022-03-23	32.68	33.68	32.37	32.97	46903380
2022-03-24	32.50	32.72	32.11	32.61	53219514
2022-03-25	31.83	32.23	31.69	32.12	34430101
2022-03-28	32.41	32.72	32.19	32.62	35459278
2022-03-29	33.45	33.73	33.20	33.32	44333742
2022-03-30	33.11	33.62	33.06	33.14	44718756
2022-03-31	32.74	32.77	31.96	31.97	42766011
2022-04-01	33.49	33.78	32.96	33.20	53655741
2022-04-04	33.97	34.39	33.78	34.33	40553922
2022-04-05	34.15	34.16	33.36	33.39	40695980
2022-04-06	32.98	33.05	32.46	32.74	43614197
2022-04-07	32.54	32.64	32.04	32.25	34133673
2022-04-08	32.31	32.60	32.19	32.28	26536032
2022-04-11	31.70	31.96	31.42	31.51	49128461
2022-04-12	31.94	31.97	31.34	31.39	41435780
2022-04-13	31.59	32.08	31.49	32.00	32892339
2022-04-14	31.93	32.00	31.62	31.64	24839657
2022-04-18	31.29	31.51	30.98	31.35	33395647
2022-04-19	30.86	31.09	30.53	31.04	29185357
2022-04-20	30.88	30.91	30.13	30.13	44590953
2022-04-21	30.07	30.18	29.19	29.24	51838723
2022-04-22	29.73	30.33	29.47	29.51	47891540
2022-04-25	28.63	29.23	28.52	29.18	54395284
2022-04-26	29.02	29.04	28.55	28.56	37826352
2022-04-27	29.11	29.70	29.11	29.47	61489564
2022-04-28	29.75	29.85	29.24	29.70	38035822
2022-04-29	31.59	31.79	30.88	30.94	66729026
2022-05-02	30.81	31.18	30.48	31.07	48913902
2022-05-03	31.49	31.69	31.25	31.52	37495439
2022-05-04	30.85	31.69	30.68	31.66	42018323
2022-05-05	30.63	30.76	29.72	30.00	52242829
2022-05-06	29.56	29.66	29.00	29.07	52125022
2022-05-09	28.44	28.71	27.89	28.01	57234938
2022-05-10	28.68	28.74	27.99	28.33	46312268
2022-05-11	28.93	29.26	28.28	28.34	42376628
2022-05-12	28.25	28.72	27.83	28.34	47234605
2022-05-13	28.96	29.63	28.94	29.61	39524860
2022-05-16	29.47	29.78	29.34	29.57	17894439
2022-05-17	30.67	30.83	30.10	30.47	38858269
2022-05-18	30.11	30.32	29.59	29.62	29222091
2022-05-19	29.75	30.45	29.74	30.30	31645663
2022-05-20	30.70	30.89	29.96	30.42	31331670
2022-05-23	30.39	30.43	30.11	30.35	23514129
2022-05-24	29.67	29.69	29.07	29.19	44341640
2022-05-25	29.46	29.68	29.32	29.56	28305128
2022-05-26	29.72	30.80	29.70	30.72	45761633
2022-05-27	30.82	30.94	30.49	30.94	20686055
2022-05-31	32.32	32.40	31.82	31.86	49882446
2022-06-01	32.04	32.12	31.30	31.53	36495965
2022-06-02	31.66	32.47	31.64	32.44	31535629
2022-06-03	32.14	32.23	31.82	31.87	32678850
2022-06-06	33.00	33.22	32.57	32.75	42953575
2022-06-07	32.68	33.28	32.56	33.25	30512145
2022-06-08	33.74	34.30	33.62	34.01	56216125
2022-06-09	33.37	33.56	32.70	32.72	49351449
2022-06-10	33.11	33.32	32.50	32.74	32614657
2022-06-13	31.87	32.12	31.13	31.31	48884060
2022-06-14	31.91	32.42	31.79	32.28	42078614
2022-06-15	32.75	33.13	32.39	32.92	47354154
2022-06-16	31.75	31.96	31.43	31.65	47397161
2022-06-17	32.88	32.99	31.97	32.23	52803683
2022-06-21	32.93	33.16	32.74	33.03	42013560
2022-06-22	32.38	32.77	32.33	32.44	33056294
2022-06-23	32.91	33.28	32.53	32.94	42129112
2022-06-24	33.50	33.89	33.43	33.84	44152608
2022-06-27	34.43	34.51	34.01	34.12	33253644
2022-06-28	34.55	34.83	34.03	34.13	28941822
2022-06-29	33.81	33.96	33.67	33.94	26596584
2022-06-30	33.60	33.92	33.24	33.91	42275551
2022-07-01	33.73	34.12	33.48	33.94	40276560
2022-07-05	33.29	33.83	33.08	33.78	44096977
2022-07-06	33.50	33.55	32.97	33.35	38022801
2022-07-07	33.77	34.26	33.70	34.07	35909242
2022-07-08	33.67	33.93	33.45	33.62	31902436
2022-07-11	32.49	32.54	32.06	32.17	49526043
2022-07-12	32.05	32.17	31.75	31.98	29610018
2022-07-13	31.36	32.04	31.31	31.74	33039523
2022-07-14	31.49	31.51	31.09	31.29	36673508
2022-07-15	30.96	31.04	30.42	31.03	35448504
2022-07-18	31.86	32.15	31.56	31.63	33670029
2022-07-19	31.82	32.00	31.62	31.95	26265355
2022-07-20	31.87	32.01	31.57	31.75	26856498
2022-07-21	31.63	32.01	31.63	32.01	23871067
2022-07-22	31.77	31.81	31.21	31.30	24651335
2022-07-25	31.48	31.58	31.29	31.56	25447128
2022-07-26	31.88	31.99	31.38	31.45	18563724
2022-07-27	31.56	31.86	31.28	31.81	24480047
2022-07-28	31.55	31.64	30.92	31.40	25356785
2022-07-29	30.24	30.44	30.07	30.38	42773723
2022-08-01	29.95	30.16	29.62	29.97	33022011
2022-08-02	29.38	30.21	29.28	29.76	54806912
2022-08-03	29.72	30.08	29.52	30.01	27209237
2022-08-04	30.64	30.85	30.29	30.48	30154026
2022-08-05	29.93	30.19	29.86	30.14	21419293
2022-08-08	29.99	30.14	29.81	29.87	18355998
2022-08-09	29.82	29.96	29.63	29.68	16900177
2022-08-10	29.35	29.58	29.12	29.53	23083664
2022-08-11	29.99	30.61	29.97	30.07	35109465
2022-08-12	29.72	30.24	29.71	30.24	19525324
2022-08-15	29.88	30.16	29.83	30.08	18439304
2022-08-16	29.65	29.84	29.60	29.73	20140390
2022-08-17	29.69	29.90	29.62	29.67	27302097
2022-08-18	29.52	29.54	29.16	29.35	25479059
2022-08-19	29.28	29.44	29.11	29.18	25977861
2022-08-22	29.33	29.56	29.33	29.40	25185790
2022-08-23	29.27	29.44	28.96	29.35	22461779
2022-08-24	28.93	29.81	28.86	29.48	30344418
2022-08-25	30.30	30.96	30.16	30.96	77117845
2022-08-26	31.65	31.72	30.66	30.70	39041440
2022-08-29	30.63	30.95	30.40	30.42	24128533
2022-08-30	30.17	30.24	29.49	29.60	50495624
2022-08-31	30.40	30.65	30.14	30.21	33956694
2022-09-01	29.82	29.97	29.55	29.87	31903144
2022-09-02	29.57	29.66	29.21	29.26	32560429
2022-09-06	28.96	28.99	28.66	28.68	28090699
2022-09-07	28.72	29.09	28.60	29.03	23371324
2022-09-08	28.54	28.77	28.42	28.66	29173501
2022-09-09	29.28	29.52	29.23	29.37	27717987
2022-09-12	29.56	29.77	29.38	29.75	25003298
2022-09-13	28.79	29.06	28.46	28.50	44055693
2022-09-14	28.52	28.57	28.32	28.53	26794457
2022-09-15	28.43	28.72	28.32	28.42	25180997
2022-09-16	28.12	28.14	27.86	27.99	28082362
2022-09-19	27.76	28.09	27.74	28.09	22361585
2022-09-20	27.96	28.11	27.78	27.87	23566802
2022-09-21	27.56	27.59	27.11	27.13	33565679
2022-09-22	27.21	27.33	26.96	26.97	19166230
2022-09-23	26.57	26.69	26.42	26.61	53997939
2022-09-26	26.86	27.07	26.73	26.77	34716655
2022-09-27	26.87	27.13	26.37	26.53	57383518
2022-09-28	26.22	26.87	26.16	26.82	28951284
2022-09-29	26.06	26.09	25.72	25.95	35587931
2022-09-30	25.75	26.15	25.74	25.86	30430860
2022-10-03	25.81	26.05	25.65	25.97	24684230
2022-10-04	26.58	27.27	26.54	27.02	62108224
2022-10-05	27.17	27.39	26.97	27.22	36720520
2022-10-06	27.02	27.23	26.93	27.01	23202121
2022-10-07	26.63	26.75	26.33	26.37	34014778
2022-10-10	25.91	25.92	25.48	25.57	32658284
2022-10-11	25.07	25.18	24.70	24.87	38691830
2022-10-12	24.75	25.04	24.66	24.71	26592420
2022-10-13	23.94	24.70	23.78	24.50	42197076
2022-10-14	24.83	24.85	24.14	24.16	28036119
2022-10-17	24.73	25.06	24.70	24.90	29210248
2022-10-18	25.17	25.23	24.54	24.70	30537009
2022-10-19	24.09	24.18	23.59	23.66	39803301
2022-10-20	23.74	24.26	23.71	23.77	30604664
2022-10-21	23.61	23.93	23.43	23.92	31666455
2022-10-24	21.75	21.76	20.94	21.53	101762203
2022-10-25	22.01	22.18	21.85	21.94	39349512
2022-10-26	21.97	22.96	21.94	22.76	65975083
2022-10-27	22.26	22.59	22.14	22.16	52382416
2022-10-28	21.39	21.55	21.23	21.54	35759019
2022-10-31	20.92	21.16	20.87	20.95	36103701
2022-11-01	22.15	22.27	21.81	21.84	52793385
2022-11-02	22.03	22.41	21.88	21.94	62052280
2022-11-03	21.60	22.28	21.59	22.16	45230127
2022-11-04	23.75	23.85	23.21	23.84	82292490
2022-11-07	24.17	24.37	23.84	23.96	37483918
2022-11-08	23.79	24.08	23.56	23.94	28763657
2022-11-09	23.34	23.41	22.95	22.96	49711097
2022-11-10	24.07	24.41	23.97	24.36	53806156
2022-11-11	25.30	25.61	25.16	25.45	66301268
2022-11-14	25.70	25.83	25.45	25.59	39972241
2022-11-15	26.93	27.13	26.60	26.91	65263858
2022-11-16	26.65	26.70	26.22	26.31	33901717
2022-11-17	25.74	26.98	25.72	26.93	51788590
2022-11-18	26.38	26.39	26.01	26.09	50705339
2022-11-21	25.76	25.94	25.59	25.69	42197099
2022-11-22	25.28	25.51	25.17	25.44	27663313
2022-11-23	25.68	25.86	25.60	25.77	23211057
2022-11-25	25.46	25.54	25.32	25.33	18347198
2022-11-28	25.19	25.87	25.17	25.55	31342236
2022-11-29	26.74	26.98	26.67	26.85	57973207
2022-11-30	27.74	28.37	27.68	28.16	85043177
2022-12-01	27.81	28.02	27.59	27.74	52796656
2022-12-02	27.49	28.70	27.43	28.53	63439140
2022-12-05	28.97	29.00	28.31	28.44	34671338
2022-12-06	28.90	29.06	28.58	28.80	42318590
2022-12-07	28.04	28.37	27.88	28.18	45339117
2022-12-08	28.98	29.21	28.82	29.10	58068953
2022-12-09	29.38	29.48	28.93	28.95	40721271
2022-12-12	28.76	28.78	28.30	28.02	43727902
2022-12-13	28.91	29.13	28.21	28.36	52967672
2022-12-14	28.44	28.69	28.30	28.54	43071426
2022-12-15	28.63	28.88	27.75	27.86	57045986
2022-12-16	28.07	28.30	27.93	27.94	31091934
2022-12-19	28.10	28.14	27.75	27.78	21400811
2022-12-20	27.37	27.72	27.34	27.36	29347575
2022-12-21	27.60	28.15	27.44	28.13	32658980
2022-12-22	28.22	28.36	27.74	27.96	25589108
2022-12-23	28.11	28.18	27.77	27.80	17315101
2022-12-27	28.40	29.31	28.30	29.12	59256530
2022-12-28	28.81	28.90	28.16	28.16	46898813
2022-12-29	28.59	29.02	28.48	29.01	44262086
2022-12-30	28.50	28.75	28.24	28.30	32770448
2023-01-03	29.06	29.54	29.04	29.32	41414461
2023-01-04	30.35	31.19	30.20	31.19	70109143
2023-01-05	30.69	31.23	30.61	31.12	37011540
2023-01-06	30.85	31.25	30.59	31.20	39044790
2023-01-09	31.56	31.61	31.16	31.20	36571719
2023-01-10	31.34	31.62	31.15	31.59	35854816
2023-01-11	31.69	32.03	31.54	31.91	40911082
2023-01-12	31.75	31.75	31.33	31.64	52925059
2023-01-13	31.76	32.14	31.75	32.09	51831483
2023-01-17	31.64	31.67	31.33	31.39	48179629
2023-01-18	31.72	31.80	31.07	31.08	33976592
2023-01-19	31.41	31.80	31.39	31.70	48123492
2023-01-20	32.14	32.51	32.03	32.49	59463197
2023-01-23	32.75	33.04	32.56	32.85	32347334
2023-01-24	32.63	32.87	32.55	32.79	24177615
2023-01-25	32.70	32.88	32.39	32.86	22231984
2023-01-26	33.22	33.34	33.01	33.29	34186840
2023-01-27	33.36	33.38	33.05	33.23	30644925
2023-01-30	32.21	32.34	31.88	32.00	60027616
2023-01-31	31.78	31.97	31.58	31.80	39135908
2023-02-01	32.25	32.68	32.03	32.51	43140679
2023-02-02	32.28	32.29	31.74	31.87	46926240
2023-02-03	31.43	31.59	31.04	31.09	45202627
2023-02-06	30.40	30.69	30.23	30.62	38468170
2023-02-07	30.88	30.99	30.50	30.88	26173457
2023-02-08	30.64	30.69	30.30	30.45	21434691
2023-02-09	31.25	31.35	30.92	31.02	42052555
2023-02-10	30.44	30.49	29.97	30.14	42700058
2023-02-13	30.56	30.77	30.41	30.64	25953402
2023-02-14	30.15	30.45	30.02	30.36	23639855
2023-02-15	29.90	30.12	29.82	30.12	29638537
2023-02-16	29.90	30.34	29.83	30.14	26926860
2023-02-17	29.61	29.69	29.34	29.53	35919105
2023-02-21	29.29	29.52	29.16	29.19	29086199
2023-02-22	29.15	29.25	28.82	28.94	28235920
2023-02-23	29.38	29.44	28.58	28.78	32680825
2023-02-24	28.00	28.19	27.75	27.91	47133996
2023-02-27	28.31	28.34	28.13	28.28	29314707
2023-02-28	28.02	28.22	27.88	27.96	29855647
2023-03-01	29.26	29.32	28.99	29.12	52401006
2023-03-02	29.08	29.68	29.02	29.65	33074092
2023-03-03	29.57	29.68	29.49	29.61	19891249
2023-03-06	29.42	29.59	29.25	29.28	22389718
2023-03-07	29.11	29.13	28.71	28.75	36243421
2023-03-08	28.41	28.56	28.34	28.44	22861197
2023-03-09	27.99	27.99	27.31	27.39	51527950
2023-03-10	27.34	27.59	27.20	27.37	36040954
2023-03-13	27.41	27.75	27.34	27.54	45574567
2023-03-14	27.47	27.77	27.37	27.72	24364995
2023-03-15	27.26	27.38	26.99	27.33	45984619
2023-03-16	27.17	27.72	27.15	27.68	30244969
2023-03-17	27.82	27.89	27.41	27.61	27744035
2023-03-20	27.38	27.83	27.28	27.59	25374685
2023-03-21	27.85	28.05	27.76	27.98	30148464
2023-03-22	28.24	28.48	28.05	28.07	21821668
2023-03-23	29.01	29.31	28.71	28.95	42660293
2023-03-24	28.62	28.93	28.62	28.83	19793604
2023-03-27	28.28	28.36	28.09	28.24	28465359
2023-03-28	29.07	29.42	28.95	29.40	45880024
2023-03-29	29.29	29.54	29.09	29.41	31586264
2023-03-30	29.71	30.01	29.62	29.91	38116952
2023-03-31	29.68	29.78	29.45	29.53	27696419
2023-04-03	29.50	29.57	29.30	29.40	27890684
2023-04-04	29.13	29.35	29.01	29.27	39702118
2023-04-05	29.20	29.20	28.75	28.93	34422438
2023-04-06	28.96	29.41	28.89	29.29	29216909
2023-04-10	29.06	29.20	28.96	29.19	23139682
2023-04-11	29.46	29.53	29.18	29.21	31524046
2023-04-12	29.04	29.08	28.33	28.41	44014055
2023-04-13	29.00	29.13	28.92	29.07	29611945
2023-04-14	28.93	28.98	28.61	28.71	21020153
2023-04-17	29.39	29.50	29.25	29.49	30774883
2023-04-18	29.61	29.66	29.30	29.37	17830547
2023-04-19	28.97	29.09	28.88	29.01	19982770
2023-04-20	29.02	29.21	28.73	28.82	23301796
2023-04-21	28.43	28.50	28.25	28.40	27016699
2023-04-24	28.24	28.26	28.02	28.11	24197787
2023-04-25	27.60	27.64	27.28	27.35	42267363
2023-04-26	28.03	28.08	27.74	27.80	30506588
2023-04-27	27.89	28.27	27.85	28.19	23274933
2023-04-28	28.15	28.35	28.08	28.33	20404152
2023-05-01	28.24	28.46	28.19	28.22	20397610
2023-05-02	27.92	27.93	27.47	27.69	32574504
2023-05-03	27.61	27.75	27.49	27.56	23905372
2023-05-04	28.11	28.39	28.10	28.30	32222986
2023-05-05	28.48	28.72	28.35	28.67	19259492
2023-05-08	29.00	29.01	28.78	28.89	21775260
2023-05-09	28.19	28.47	28.14	28.44	22820118
2023-05-10	28.14	28.35	28.04	28.24	22425585
2023-05-11	28.22	28.57	28.17	28.54	27595020
2023-05-12	28.12	28.13	27.73	27.79	30844627
2023-05-15	28.56	29.06	28.42	29.04	48130434
2023-05-16	28.50	28.82	28.49	28.74	26526230
2023-05-17	28.25	28.48	28.16	28.44	26237575
2023-05-18	28.40	28.43	27.90	28.05	34716901
2023-05-19	27.89	27.97	27.80	27.90	22347082
2023-05-22	28.32	28.62	28.31	28.35	23553230
2023-05-23	27.82	27.90	27.48	27.49	36146201
2023-05-24	27.20	27.26	26.89	26.94	37998102
2023-05-25	26.72	26.73	26.34	26.39	35351857
2023-05-26	26.53	26.92	26.43	26.83	25118918
2023-05-30	26.41	26.48	25.91	26.04	41485880
2023-05-31	25.87	25.98	25.51	25.97	37719371
2023-06-01	25.97	26.74	25.96	26.63	43154094
2023-06-02	27.33	27.62	27.33	27.43	58101811
2023-06-05	27.26	27.44	27.15	27.43	20666947
2023-06-06	27.37	28.06	27.31	27.84	39715002
2023-06-07	27.69	27.96	27.49	27.50	30327201
2023-06-08	27.67	27.92	27.65	27.79	31272286
2023-06-09	27.92	28.02	27.78	27.82	20194863
2023-06-12	27.82	27.89	27.74	27.75	18292981
2023-06-13	28.09	28.31	28.00	28.07	22651868
2023-06-14	28.07	28.57	28.03	28.45	35568800
2023-06-15	28.93	29.08	28.76	29.08	39549431
2023-06-16	29.24	29.25	28.79	28.91	31172922
2023-06-20	28.09	28.17	27.61	27.67	52582891
2023-06-21	27.52	27.73	27.43	27.50	21544707
2023-06-22	27.41	27.51	27.23	27.44	15072142
2023-06-23	27.03	27.05	26.76	26.87	28700548
2023-06-26	27.00	27.21	26.96	27.01	18872605
2023-06-27	27.47	27.61	27.40	27.60	26468337
2023-06-28	27.38	27.39	27.19	27.37	16775588
2023-06-29	26.92	27.03	26.88	26.94	24342116
2023-06-30	27.17	27.32	27.09	27.19	19670846
2023-07-03	27.76	27.97	27.65	27.71	26578806
2023-07-05	27.44	27.45	27.28	27.39	21154047
2023-07-06	26.72	26.84	26.50	26.60	36824199
2023-07-07	26.74	27.34	26.74	27.18	41733506
2023-07-10	26.87	27.23	26.84	27.16	16661481
2023-07-11	27.18	27.35	26.97	27.34	22167799
2023-07-12	27.88	28.22	27.78	28.16	47207166
2023-07-13	28.49	28.82	28.47	28.80	33461484
2023-07-14	28.44	28.44	28.21	28.29	28189358
2023-07-17	27.95	28.21	27.78	28.15	26913781
2023-07-18	27.73	27.81	27.33	27.52	33863664
2023-07-19	27.88	28.07	27.69	27.70	30152327
2023-07-20	27.57	27.71	27.46	27.60	16840391
2023-07-21	27.82	27.88	27.55	27.62	13657648
2023-07-24	27.38	28.45	27.31	28.21	43746433
2023-07-25	28.97	29.05	28.52	28.56	30971594
2023-07-26	28.47	29.03	28.46	28.97	27951910
2023-07-27	28.97	29.01	28.44	28.50	30760103
2023-07-28	29.65	30.08	29.62	30.08	61385038
2023-07-31	30.09	30.54	29.98	30.42	41715318
2023-08-01	29.88	29.94	29.62	29.68	34026981
2023-08-02	29.15	29.16	28.73	28.77	42680638
2023-08-03	29.32	29.66	29.28	29.55	40636280
2023-08-04	29.43	29.57	29.11	29.13	34826681
2023-08-07	29.33	29.33	28.79	29.02	20298925
2023-08-08	28.35	28.51	28.14	28.48	28574477
2023-08-09	28.75	28.80	28.35	28.60	23902571
2023-08-10	28.94	29.34	28.71	28.83	28872820
2023-08-11	28.08	28.09	27.72	27.92	55058223
2023-08-14	27.50	27.79	27.35	27.66	31446989
2023-08-15	27.50	27.50	27.13	27.21	32245575
2023-08-16	26.73	26.90	26.60	26.65	38493649
2023-08-17	27.23	27.23	26.81	26.85	32698270
2023-08-18	26.20	26.36	26.08	26.19	57397544
2023-08-21	25.95	26.16	25.85	26.15	32839167
2023-08-22	26.35	26.40	26.04	26.14	26948013
2023-08-23	26.37	26.79	26.35	26.70	42683066
2023-08-24	26.96	27.05	26.71	26.82	30726239
2023-08-25	26.80	26.83	26.46	26.77	36757659
2023-08-28	27.21	27.53	27.12	27.41	36505889
2023-08-29	27.74	28.04	27.60	27.95	55139656
2023-08-30	27.58	27.84	27.57	27.76	34461389
2023-08-31	27.51	27.55	27.27	27.40	38649379
2023-09-01	27.87	28.45	27.86	28.04	52020950
2023-09-05	27.76	27.82	27.52	27.63	44259991
2023-09-06	27.68	27.97	27.61	27.71	22802061
2023-09-07	27.06	27.07	26.82	26.92	41747245
2023-09-08	26.90	26.98	26.69	26.88	31708128
2023-09-11	27.30	27.41	27.12	27.24	27083959
2023-09-12	27.11	27.39	27.10	27.30	17904874
2023-09-13	27.06	27.19	27.00	27.07	23061817
2023-09-14	27.25	27.41	27.14	27.30	27622489
2023-09-15	27.26	27.32	27.10	27.18	28634734
2023-09-18	26.96	27.08	26.81	27.05	24987792
2023-09-19	27.03	27.15	26.92	26.98	16978198
2023-09-20	26.97	27.11	26.79	26.79	17858206
2023-09-21	26.26	26.37	26.21	26.21	32340928
2023-09-22	27.28	27.28	27.08	27.14	53787112
2023-09-25	26.54	26.76	26.54	26.72	29073287
2023-09-26	26.39	26.54	26.28	26.35	31122207
2023-09-27	26.46	26.48	26.22	26.41	23269799
2023-09-28	26.10	26.30	26.03	26.26	26391223
2023-09-29	26.76	26.77	26.41	26.53	25147271
2023-10-02	26.46	26.55	26.27	26.37	21818743
2023-10-03	25.75	25.83	25.67	25.75	34779861
2023-10-04	25.67	26.87	25.50	25.53	23401309
2023-10-05	25.52	25.70	25.48	25.69	22023626
2023-10-06	25.82	26.32	25.79	26.23	37514898
2023-10-09	25.99	26.25	25.96	26.22	14269977
2023-10-10	26.56	26.92	26.54	26.89	39316512
2023-10-11	27.13	27.28	26.99	27.15	33400954
2023-10-12	27.24	27.27	26.60	26.68	43058576
2023-10-13	26.48	26.68	26.39	26.48	23603695
2023-10-16	26.36	26.75	26.24	26.65	23863426
2023-10-17	26.31	26.56	26.28	26.45	22490317
2023-10-18	26.19	26.23	25.93	26.01	34008771
2023-10-19	25.69	25.81	25.53	25.56	36031396
2023-10-20	25.25	25.37	25.03	25.03	49214114
2023-10-23	25.05	25.32	24.85	25.25	25976625
2023-10-24	25.32	26.13	25.31	26.06	67500493
2023-10-25	25.49	25.68	25.35	25.53	37831601
2023-10-26	25.49	25.70	25.41	25.58	24399251
2023-10-27	25.97	26.06	25.59	25.67	28660631
2023-10-30	26.07	26.12	25.77	25.94	34728984
2023-10-31	25.48	25.55	25.17	25.52	50281104
2023-11-01	25.35	25.48	25.23	25.48	27122464
2023-11-02	25.71	25.83	25.60	25.75	38056391
2023-11-03	26.14	26.42	26.14	26.35	53456081
2023-11-06	26.60	26.64	26.37	26.43	24230399
2023-11-07	26.23	26.40	26.05	26.31	20525878
2023-11-08	26.16	26.33	26.06	26.12	25290595
2023-11-09	26.08	26.19	25.69	25.76	42983191
2023-11-10	25.60	25.72	25.48	25.68	28765657
2023-11-13	25.90	26.20	25.81	26.02	28339805
2023-11-14	26.24	26.66	26.21	26.58	52626702
2023-11-15	27.01	27.42	26.94	27.21	58100305
2023-11-16	26.13	26.48	25.96	26.10	77727640
2023-11-17	26.11	26.32	25.98	26.12	50450827
2023-11-20	26.41	26.73	26.36	26.69	38820888
2023-11-21	26.27	26.45	26.11	26.16	28713246
2023-11-22	26.33	26.40	26.12	26.29	23144043
2023-11-24	26.14	26.38	26.13	26.36	16130238
2023-11-27	26.02	26.09	25.95	26.02	24845948
2023-11-28	25.82	25.83	25.59	25.71	32291432
2023-11-29	25.15	25.29	25.04	25.06	43465244
2023-11-30	25.15	25.22	24.89	25.16	34792932
2023-12-01	24.75	24.92	24.59	24.89	49155272
2023-12-04	24.42	24.53	24.29	24.31	39855858
2023-12-05	23.83	23.99	23.77	23.94	39972850
2023-12-06	24.13	24.19	23.94	23.95	37869094
2023-12-07	23.97	24.05	23.91	24.03	21679537
2023-12-08	23.80	23.87	23.67	23.70	31180970
2023-12-11	23.59	23.82	23.55	23.79	28928453
2023-12-12	23.82	23.96	23.67	23.95	33847596
2023-12-13	23.70	23.87	23.38	23.87	37522589
2023-12-14	23.82	24.20	23.81	24.18	43377550
2023-12-15	24.30	24.44	24.13	24.13	37643570
2023-12-18	24.04	24.04	23.78	23.88	39194296
2023-12-19	24.01	24.25	23.97	23.59	35573950
2023-12-20	23.25	23.32	22.91	22.91	50314644
2023-12-21	23.41	23.72	23.34	23.71	49913038
2023-12-22	22.88	23.16	22.82	23.05	53062285
2023-12-26	23.23	23.37	23.08	23.22	26351167
2023-12-27	23.25	23.35	23.16	23.25	36421808
2023-12-28	23.73	23.97	23.72	23.88	45978253
2023-12-29	23.83	24.07	23.82	24.03	29996257
2024-01-02	23.44	23.47	23.22	23.24	45905673
2024-01-03	23.28	23.69	23.26	23.67	38481346
2024-01-04	23.44	23.57	23.35	23.36	40730028
2024-01-05	23.40	23.45	23.22	23.23	38718639
2024-01-08	22.72	22.97	22.64	22.94	45391365
2024-01-09	22.51	22.56	22.44	22.48	43389111
2024-01-10	22.56	22.59	22.43	22.49	35950602
2024-01-11	22.80	22.86	22.62	22.83	36648763
2024-01-12	22.90	23.04	22.73	22.73	35115407
2024-01-16	22.29	22.29	21.99	22.02	63424066
2024-01-17	21.24	21.51	21.21	21.45	58520881
2024-01-18	21.59	21.65	21.46	21.53	42409810
2024-01-19	21.31	21.76	21.20	21.68	54982154
2024-01-22	20.93	21.20	20.86	21.14	53020840
2024-01-23	21.85	22.16	21.84	22.11	104313590
2024-01-24	22.99	23.03	22.67	22.77	90702471
2024-01-25	22.97	23.10	22.64	22.75	49794726
2024-01-26	22.49	22.69	22.44	22.60	27056390
2024-01-29	22.56	22.59	22.11	22.29	57037709
2024-01-30	21.89	22.01	21.80	21.93	44870023
2024-01-31	21.64	22.06	21.63	21.76	45460106
2024-02-01	21.90	22.01	21.73	21.86	37141279
2024-02-02	21.45	21.54	21.33	21.41	46787003
2024-02-05	21.61	21.93	21.54	21.88	46742521
2024-02-06	22.72	23.16	22.56	23.13	120725659
2024-02-07	22.58	22.83	22.52	22.62	60542681
2024-02-08	22.29	22.35	22.10	22.10	57766066
2024-02-09	22.15	22.38	21.93	22.36	35134522
2024-02-12	22.47	22.99	22.43	22.72	55858217
2024-02-13	22.43	22.64	22.10	22.20	55166589
2024-02-14	22.55	22.68	22.45	22.67	57004837
2024-02-15	22.63	22.80	22.62	22.76	39066009
2024-02-16	23.20	23.31	23.07	23.07	70395809
2024-02-20	23.08	23.19	22.83	22.92	35470144
2024-02-21	23.54	23.73	23.45	23.59	52365878
2024-02-22	23.90	23.98	23.70	23.95	45473158
2024-02-23	24.18	24.24	23.96	24.12	32646213
2024-02-26	23.96	24.13	23.89	23.91	34789885
2024-02-27	24.29	24.35	24.22	24.32	40397509
2024-02-28	23.76	23.77	23.46	23.46	62235953
2024-02-29	23.61	23.66	23.35	23.42	31133983
2024-03-01	23.80	23.96	23.75	23.92	42913584
2024-03-04	23.71	23.71	23.33	23.39	51821212
2024-03-05	23.12	23.25	23.02	23.03	54550905
2024-03-06	23.68	23.77	23.49	23.53	54439556
2024-03-07	23.28	23.37	23.19	23.33	36302120
2024-03-08	23.41	23.55	23.33	23.47	41080306
2024-03-11	23.85	24.17	23.85	24.04	57837085
2024-03-12	24.47	24.60	24.39	24.56	47341324
2024-03-13	24.66	24.89	24.60	24.64	43978725
2024-03-14	24.39	24.42	24.06	24.14	56861025
2024-03-15	24.10	24.16	23.98	23.99	35398752
2024-03-18	24.13	24.17	23.97	24.03	25822800
2024-03-19	23.88	23.97	23.71	23.91	23460681
2024-03-20	23.94	24.15	23.88	24.13	33523060
2024-03-21	24.18	24.22	24.02	24.02	35387687
2024-03-22	23.69	23.76	23.61	23.68	38799842
2024-03-25	23.68	23.82	23.67	23.71	19439600
2024-03-26	23.93	23.96	23.83	23.84	21299073
2024-03-27	23.64	23.83	23.58	23.81	20691898
2024-03-28	23.95	24.19	23.95	24.07	33129932
2024-04-01	24.44	24.59	24.27	24.40	38572936
2024-04-02	24.55	24.78	24.51	24.60	36012977
2024-04-03	24.33	24.49	24.26	24.45	29445239
2024-04-04	24.66	24.69	24.28	24.32	41163294
2024-04-05	24.19	24.28	24.15	24.19	32450908
2024-04-08	24.38	24.50	24.34	24.36	24846555
2024-04-09	24.47	24.60	24.45	24.59	25841158
2024-04-10	24.52	24.62	24.36	24.47	36946083
2024-04-11	24.79	24.82	24.53	24.70	33454572
2024-04-12	24.22	24.22	23.79	23.84	73616032
2024-04-15	24.22	24.23	23.86	23.92	47202256
2024-04-16	23.74	23.85	23.62	23.67	47788260
2024-04-17	23.81	23.83	23.62	23.65	36308734
2024-04-18	23.97	24.15	23.95	24.08	40749048
2024-04-19	23.95	24.05	23.90	24.01	32792072
2024-04-22	24.11	24.43	24.04	24.42	42035459
2024-04-23	24.60	24.81	24.57	24.80	32627244
2024-04-24	25.22	25.29	25.11	25.27	44860452
2024-04-25	25.11	25.46	25.11	25.44	43059065
2024-04-26	25.92	26.03	25.76	25.87	47815248
2024-04-29	25.89	26.12	25.83	26.11	36479054
2024-04-30	25.73	25.79	25.49	25.49	51947287
2024-05-01	25.62	25.92	25.53	25.68	46174700
2024-05-02	26.46	27.28	26.45	27.15	98520760
2024-05-03	27.26	27.35	27.06	27.33	55429870
2024-05-06	27.40	27.47	27.19	27.31	39772507
2024-05-07	27.00	27.03	26.90	26.92	40352177
2024-05-08	26.59	26.83	26.56	26.82	27739881
2024-05-09	27.33	27.41	27.17	27.40	43598192
2024-05-10	27.92	27.99	27.67	27.77	46321542
2024-05-13	28.13	28.46	28.12	28.36	48230834
2024-05-14	28.03	28.15	27.97	28.01	42197490
2024-05-15	28.29	28.35	28.06	28.33	35736531
2024-05-16	28.71	29.20	28.57	29.16	65472526
2024-05-17	29.17	29.53	29.05	29.33	46272649
2024-05-20	29.02	29.19	28.96	29.01	30494226
2024-05-21	28.58	28.70	28.44	28.56	43743588
2024-05-22	28.45	28.51	28.18	28.20	41732666
2024-05-23	28.00	28.10	27.56	27.63	49548008
2024-05-24	27.48	27.68	27.42	27.58	24413772
2024-05-28	27.65	27.75	27.48	27.56	25480368
2024-05-29	27.05	27.18	27.01	27.12	38699413
2024-05-30	26.81	27.18	26.78	27.15	25923896
2024-05-31	26.55	26.68	26.42	26.63	43801210
2024-06-03	26.97	27.06	26.60	26.76	28674306
2024-06-04	27.01	27.10	26.82	26.97	25226602
2024-06-05	27.08	27.20	26.98	27.20	26236956
2024-06-06	27.20	27.23	26.99	27.19	20872758
2024-06-07	26.81	26.86	26.50	26.50	44844391
2024-06-10	26.61	26.81	26.50	26.67	26288668
2024-06-11	26.61	26.62	26.37	26.47	23488252
2024-06-12	26.57	26.64	26.38	26.41	29442212
2024-06-13	26.55	26.65	26.29	26.39	22070126
2024-06-14	26.22	26.28	26.11	26.17	27515594
2024-06-17	26.37	26.52	26.30	26.50	25548893
2024-06-18	26.42	26.62	26.35	26.56	21648093
2024-06-20	26.94	26.99	26.74	26.88	36649668
2024-06-21	26.61	26.67	26.42	26.42	35988527
2024-06-24	26.63	26.95	26.63	26.72	31018932
2024-06-25	26.57	26.60	26.44	26.51	25139204
2024-06-26	26.53	26.58	26.43	26.52	15806507
2024-06-27	26.17	26.19	25.87	25.89	41320543
2024-06-28	26.12	26.12	25.93	25.99	22894116
2024-07-01	26.19	26.27	26.07	26.08	24294510
2024-07-02	26.26	26.44	26.19	26.43	23659462
2024-07-03	26.63	26.94	26.63	26.90	29692847
2024-07-05	26.43	26.48	26.22	26.44	41917235
2024-07-08	26.23	26.25	26.14	26.23	23113196
2024-07-09	26.14	26.53	26.13	26.50	33083352
2024-07-10	26.41	26.49	26.30	26.38	21396407
2024-07-11	26.80	27.05	26.78	26.94	45866609
2024-07-12	27.46	27.60	27.20	27.22	41053614
2024-07-15	26.89	26.90	26.60	26.61	50976651
2024-07-16	26.36	26.64	26.31	26.61	28322041
2024-07-17	26.40	26.44	26.19	26.25	33746155
2024-07-18	26.29	26.43	26.01	26.01	31336910
2024-07-19	25.91	25.95	25.81	25.82	24608509
2024-07-22	26.29	26.43	26.22	26.36	35178406
2024-07-23	25.96	26.01	25.86	25.99	40600035
2024-07-24	25.86	26.02	25.68	25.70	36117664
2024-07-25	25.45	25.57	25.38	25.39	31514046
2024-07-26	25.35	25.60	25.28	25.52	24671826
2024-07-29	25.55	25.62	25.47	25.56	23127569
2024-07-30	25.37	25.37	25.26	25.33	27485385
2024-07-31	25.87	25.97	25.64	25.68	30820682
2024-08-01	25.69	25.72	25.27	25.32	34544880
2024-08-02	25.16	25.22	25.01	25.20	34152160
2024-08-05	24.63	25.10	24.59	25.03	37464496
2024-08-06	24.62	24.93	24.60	24.78	29317571
2024-08-07	25.23	25.26	24.84	24.89	30574816
2024-08-08	25.22	25.53	25.17	25.49	41361901
2024-08-09	25.40	25.46	25.28	25.45	18962442
2024-08-12	25.57	25.76	25.54	25.65	34283792
2024-08-13	25.72	25.82	25.67	25.80	24569248
2024-08-14	25.61	25.63	25.16	25.32	41761511
2024-08-15	25.61	25.94	25.61	25.84	40019160
2024-08-16	26.07	26.41	26.07	26.36	38538015
2024-08-19	26.49	26.74	26.49	26.60	33115037
2024-08-20	26.34	26.34	25.97	26.00	42300896
2024-08-21	26.01	26.29	26.01	26.27	25546953
2024-08-22	26.36	26.36	25.96	26.07	34897775
2024-08-23	26.31	26.57	26.24	26.48	29293864
2024-08-26	26.23	26.37	26.15	26.27	29550248
2024-08-27	26.62	26.68	26.49	26.56	24453665
2024-08-28	26.31	26.43	26.07	26.14	40469194
2024-08-29	26.30	26.39	26.27	26.33	22188763
2024-08-30	26.62	26.63	26.30	26.46	27286548
2024-09-03	26.04	26.11	25.92	26.00	36863547
2024-09-04	26.00	26.13	25.96	25.98	19391589
2024-09-05	25.89	26.03	25.82	25.85	22749763
2024-09-06	25.82	25.86	25.46	25.50	32986970
2024-09-09	25.41	25.61	25.37	25.52	23499213
2024-09-10	25.53	25.54	25.29	25.46	20723326
2024-09-11	25.51	25.74	25.41	25.72	31299703
2024-09-12	25.68	25.78	25.55	25.71	19724897
2024-09-13	25.93	25.94	25.76	25.86	20127745
2024-09-16	26.03	26.09	25.96	26.01	18257856
2024-09-17	26.33	26.52	26.30	26.34	29938504
2024-09-18	26.45	26.47	26.16	26.19	24625582
2024-09-19	26.97	27.17	26.77	27.13	55028174
2024-09-20	27.28	27.37	27.11	27.15	29824622
2024-09-23	27.50	27.89	27.47	27.68	44176365
2024-09-24	29.40	30.50	29.28	30.40	167712250
2024-09-25	29.44	29.89	29.42	29.56	77309327
2024-09-26	31.86	32.09	31.26	31.92	165220570
2024-09-27	31.74	32.44	31.70	32.17	100738305
2024-09-30	32.78	32.81	31.75	31.78	98533280
2024-10-01	32.00	33.13	31.80	33.10	96802979
2024-10-02	35.11	35.55	34.45	35.48	222092530
2024-10-03	34.16	34.95	34.11	34.50	113214146
2024-10-04	35.59	35.82	35.32	35.71	107079121
2024-10-07	36.54	37.50	36.02	36.69	218993740
2024-10-08	33.39	33.82	32.27	33.33	322806890
2024-10-09	32.22	33.13	32.18	32.79	100519674
2024-10-10	33.41	33.57	32.73	33.22	101466303
2024-10-11	32.67	33.65	32.50	33.37	80108845
2024-10-14	32.90	33.62	32.61	32.74	94628105
2024-10-15	31.92	31.99	30.97	31.10	130081457
2024-10-16	31.56	31.93	31.49	31.65	54401670
2024-10-17	31.03	31.05	30.65	30.85	68374546
2024-10-18	32.45	32.47	32.06	32.17	95862520
2024-10-21	31.68	31.90	31.49	31.74	42006311
2024-10-22	31.78	32.26	31.76	31.99	48538370
2024-10-23	32.35	32.37	31.84	31.92	33813223
2024-10-24	31.80	31.92	31.46	31.73	39802851
2024-10-25	32.02	32.10	31.72	31.72	29534258
2024-10-28	31.88	32.38	31.85	32.27	41390693
2024-10-29	32.49	32.50	31.98	32.04	42026050
2024-10-30	31.41	31.78	31.34	31.63	29217562
2024-10-31	31.56	31.60	31.22	31.56	28257784
2024-11-01	31.88	31.99	31.63	31.68	26861783
2024-11-04	31.98	32.30	31.86	31.87	49254563
2024-11-05	32.65	32.78	32.44	32.64	49509774
2024-11-06	31.55	31.94	31.25	31.68	89205723
2024-11-07	33.09	33.62	32.96	33.42	120391129
2024-11-08	31.95	32.14	31.33	31.47	154495860
2024-11-11	31.65	31.67	31.41	31.47	28329973
2024-11-12	30.59	30.72	30.20	30.31	91688507
2024-11-13	30.57	30.61	30.22	30.27	35393107
2024-11-14	30.18	30.23	29.85	29.95	42048557
2024-11-15	30.16	30.20	29.98	30.15	32416053
2024-11-18	30.51	30.73	30.45	30.72	38854793
2024-11-19	30.43	30.49	30.35	30.39	22523604
2024-11-20	30.50	30.59	30.42	30.53	35646469
2024-11-21	30.33	30.42	30.24	30.35	22478041
2024-11-22	29.67	29.74	29.58	29.69	53262275
2024-11-25	29.58	29.76	29.51	29.70	24744060
2024-11-26	29.70	29.73	29.36	29.52	22186027
2024-11-27	30.31	30.43	30.20	30.31	43782016
2024-11-29	30.05	30.32	29.90	30.31	23104602
2024-12-02	30.33	30.41	30.12	30.37	25058410
2024-12-03	30.45	30.67	30.43	30.50	34867939
2024-12-04	30.58	30.58	30.21	30.28	46481599
2024-12-05	30.35	30.51	30.33	30.37	27662964
2024-12-06	30.90	30.98	30.75	30.77	27635456
2024-12-09	32.93	33.75	32.86	33.30	181398000
2024-12-10	31.97	32.09	31.75	31.78	93050051
2024-12-11	31.46	31.52	31.27	31.48	36810575
2024-12-12	31.49	31.73	31.36	31.50	28552419
2024-12-13	31.14	31.15	30.86	31.10	45698897
2024-12-16	30.67	30.88	30.59	30.14	38044513
2024-12-17	30.33	30.71	30.27	30.67	45801830
2024-12-18	30.52	30.63	30.00	30.05	35935280
2024-12-19	30.36	30.43	30.20	30.24	24070615
2024-12-20	30.18	30.55	30.13	30.42	28388961
2024-12-23	30.50	30.77	30.42	30.70	24155057
2024-12-24	31.01	31.13	30.93	31.09	20218137
2024-12-26	30.98	31.36	30.95	31.12	23397326
2024-12-27	30.85	30.92	30.74	30.85	23765454
2024-12-30	30.73	30.77	30.46	30.49	26100692
2024-12-31	30.51	30.59	30.36	30.44	22893337
2025-01-02	30.05	30.13	29.87	29.89	40394154
2025-01-03	30.26	30.39	30.17	30.39	28060764
2025-01-06	30.49	30.63	29.91	29.99	48937338
2025-01-07	29.80	29.90	29.59	29.62	33611273
2025-01-08	29.36	29.53	29.24	29.51	27248490
2025-01-10	29.02	29.03	28.63	28.65	58206438
2025-01-13	28.69	28.88	28.65	28.79	28062297
2025-01-14	29.49	29.57	29.35	29.42	46306584
2025-01-15	29.81	29.86	29.63	29.82	31613279
2025-01-16	29.84	29.89	29.74	29.83	20134000
2025-01-17	30.04	30.71	29.98	30.41	59696024
2025-01-21	30.87	30.93	30.53	30.75	35805730
2025-01-22	30.53	30.60	28.41	30.53	27859570
2025-01-23	30.43	30.60	30.32	30.56	22683381
2025-01-24	31.00	31.36	30.90	31.32	54730942
2025-01-27	31.65	31.75	31.40	31.60	54333164
2025-01-28	31.55	31.96	31.21	31.96	48279021
2025-01-29	32.19	32.35	31.77	31.83	49031510
2025-01-30	31.92	32.84	31.32	32.59	77522018
2025-01-31	32.54	32.58	31.81	31.89	80093605
2025-02-03	31.33	32.09	31.21	31.72	50166372
2025-02-04	32.36	32.74	32.23	32.47	57845439
2025-02-05	32.05	32.15	31.91	31.93	43692667
2025-02-06	32.40	32.47	32.20	32.28	35769773
2025-02-07	32.92	33.23	32.61	32.73	85505158
2025-02-10	33.45	33.99	33.27	33.62	56515205
2025-02-11	33.29	33.58	33.13	33.34	44741553
2025-02-12	33.75	34.36	33.61	34.17	60657129
2025-02-13	33.52	34.18	33.44	34.16	40709504
2025-02-14	35.22	35.28	34.82	35.04	76123840
2025-02-18	35.57	35.57	35.07	35.30	85086475
2025-02-19	35.21	35.26	34.91	35.05	45952242
2025-02-20	35.62	36.26	35.26	35.73	79891684
2025-02-21	36.35	36.80	36.04	36.24	81843187
2025-02-24	35.80	35.83	34.99	35.03	83975374
2025-02-25	35.47	35.51	35.13	35.38	39151546
2025-02-26	36.59	36.82	36.28	36.44	72783015
2025-02-27	36.17	36.45	35.84	36.05	58708532
2025-02-28	35.09	35.30	34.90	35.23	60759657
2025-03-03	35.19	35.27	34.38	34.51	55795113
2025-03-04	34.78	35.36	34.52	35.04	66689436
2025-03-05	35.97	36.90	35.83	36.79	102267360
2025-03-06	0.00	0.00	0.00	36.97	64613488
2025-03-07	37.06	37.39	36.73	36.96	37635430
2025-03-10	36.20	36.43	35.70	35.97	80384680
2025-03-11	36.62	36.86	36.16	36.39	64643825
2025-03-12	36.37	36.43	35.95	36.35	33583288
2025-03-13	36.06	36.76	36.04	36.59	37665971
2025-03-14	37.60	37.73	37.39	37.66	51075921
2025-03-17	37.60	38.60	37.58	38.55	55266111
2025-03-18	38.71	38.73	38.31	38.49	42261718
2025-03-19	38.72	38.73	38.22	38.33	33290163
2025-03-20	37.26	37.50	37.16	37.23	67297611
2025-03-21	36.48	36.70	36.36	36.56	51625435
2025-03-24	36.90	36.94	36.61	36.67	38216057
2025-03-25	36.46	36.72	36.25	36.30	32355028
2025-03-26	36.27	36.53	36.04	36.27	31577186
2025-03-27	36.37	36.84	36.33	36.68	36416787
2025-03-28	36.11	36.13	35.74	35.84	52060187
2025-03-31	35.54	35.90	35.37	35.84	29370365
2025-04-01	35.69	35.89	35.49	35.76	28414046
2025-04-02	35.71	35.76	35.43	35.54	33888379
2025-04-03	34.92	35.33	34.92	35.22	41958032
2025-04-04	33.28	33.54	32.10	32.74	161349370
2025-04-07	30.59	32.06	29.63	30.00	210512100
2025-04-08	31.37	31.40	29.21	29.59	121952797
2025-04-09	30.68	31.93	30.16	31.68	158084980
2025-04-10	31.84	32.07	31.02	31.56	95454024
2025-04-11	32.33	32.99	32.03	32.94	84183938
2025-04-14	33.30	33.74	33.20	33.37	51602290
2025-04-15	33.25	33.37	33.09	33.18	33179984
2025-04-16	32.55	32.80	32.22	32.42	50833968
2025-04-17	32.87	32.99	32.40	32.40	42802634
2025-04-21	32.55	32.60	32.12	32.43	39561475
2025-04-22	33.25	33.75	33.17	33.46	64714595
2025-04-23	34.05	34.45	33.83	33.83	52320155
2025-04-24	33.85	34.20	33.74	34.11	36441878
2025-04-25	33.91	34.06	33.81	33.98	23063231
2025-04-28	33.95	34.09	33.84	34.00	17029981
2025-04-29	33.85	33.95	33.80	33.80	19920830
2025-04-30	33.89	33.94	33.59	33.86	29034661
2025-05-01	33.88	33.94	33.70	33.79	22206255
2025-05-02	34.96	34.99	34.62	34.91	59597561
2025-05-05	34.78	35.04	34.76	34.87	24651713
2025-05-06	35.19	35.47	35.16	35.27	36558769
2025-05-07	34.74	34.76	34.47	34.47	44473398
2025-05-08	35.01	35.15	34.73	35.00	37731301
2025-05-09	35.13	35.19	34.83	34.83	30396685
2025-05-12	36.07	36.12	35.76	36.04	55941132
2025-05-13	35.61	35.95	35.49	35.74	34713583
2025-05-14	36.39	36.46	36.15	36.31	35247785
2025-05-15	35.84	35.88	35.57	35.75	43594767
2025-05-16	35.72	35.76	35.56	35.64	26772856
2025-05-19	35.50	35.87	35.46	35.86	19353809
2025-05-20	36.15	36.26	36.05	36.26	26034547
2025-05-21	36.43	36.55	36.00	36.09	40126831
2025-05-22	35.91	36.01	35.82	35.91	24597708
2025-05-23	35.79	36.03	35.76	35.97	27095312
2025-05-27	35.61	35.68	35.52	35.60	32810792
2025-05-28	35.42	35.42	35.24	35.24	27161924
2025-05-29	35.83	35.86	35.52	35.62	34189301
2025-05-30	35.15	35.17	34.79	35.00	62720989
2025-06-02	35.14	35.36	35.02	35.35	33125263
2025-06-03	35.78	35.83	35.62	35.70	32666156
2025-06-04	36.05	36.39	36.01	36.37	41079486
2025-06-05	36.71	36.83	36.43	36.63	43463888
2025-06-06	36.33	36.60	36.22	36.59	32956657
2025-06-09	36.89	37.12	36.85	37.06	30061655
2025-06-10	37.15	37.23	36.91	37.22	37896307
2025-06-11	37.55	37.62	37.36	37.41	31361727
2025-06-12	37.27	37.34	37.18	37.26	36102240
2025-06-13	36.62	36.78	36.49	36.07	41925420
2025-06-16	36.67	36.95	36.61	36.67	35201961
2025-06-17	36.50	36.55	36.24	36.24	29832195
2025-06-18	35.94	35.98	35.72	35.75	28424263
2025-06-20	35.84	35.85	35.51	35.52	26191698
2025-06-23	35.85	36.09	35.74	36.08	33957578
2025-06-24	36.63	37.10	36.56	37.10	46304889
2025-06-25	37.14	37.17	36.99	37.06	18018435
2025-06-26	37.03	37.29	36.93	37.16	24517666
2025-06-27	36.83	36.94	36.69	36.81	27903590
2025-06-30	36.51	36.78	36.39	36.76	20096867
2025-07-01	36.69	36.92	36.68	36.83	22972762
2025-07-02	36.62	36.70	36.50	36.69	27680980
2025-07-03	36.30	36.42	36.22	36.27	19394161
2025-07-07	36.28	36.58	36.25	36.31	20175172
2025-07-08	36.67	36.79	36.53	36.69	25176779
2025-07-09	36.35	36.35	36.08	36.18	29920528
2025-07-10	36.44	36.53	36.26	36.52	17221143
2025-07-11	36.58	36.65	36.44	36.48	15148432
2025-07-14	36.71	36.92	36.65	36.91	23708575
2025-07-15	37.35	37.68	37.11	37.64	45494188
2025-07-16	37.31	37.48	37.16	37.47	22401612
2025-07-17	37.20	37.60	37.17	37.59	18014862
2025-07-18	38.09	38.36	38.03	38.06	43043523
2025-07-21	38.20	38.42	38.04	38.21	25259504
2025-07-22	38.44	38.77	38.32	38.74	26390488
2025-07-23	39.02	39.13	38.94	39.08	31806150
2025-07-24	39.07	39.14	38.85	38.90	17800208
2025-07-25	38.55	38.67	38.43	38.65	21767761
2025-07-28	38.66	38.71	38.39	38.48	15764635
2025-07-29	38.63	38.64	38.20	38.22	26410762
2025-07-30	37.97	38.11	37.71	37.78	37056839
2025-07-31	37.33	37.59	37.24	37.44	36901878
2025-08-01	36.98	37.03	36.66	36.83	33791114
2025-08-04	37.55	37.63	37.33	37.47	30242963
2025-08-05	37.78	37.84	37.61	37.64	16471134
2025-08-06	37.70	37.81	37.48	37.79	26247445
2025-08-07	37.88	37.97	37.62	37.74	16210143
2025-08-08	37.59	37.68	37.52	37.67	12052982
2025-08-11	37.48	37.59	37.20	37.33	27626785
2025-08-12	37.54	38.00	37.52	37.94	34375855
2025-08-13	38.88	39.09	38.87	39.09	60160691
2025-08-14	38.42	38.55	38.24	38.34	44954571
2025-08-15	38.39	38.48	38.29	38.34	27930560
2025-08-18	38.58	38.69	38.51	38.58	21744955
2025-08-19	38.50	38.57	38.14	38.22	28185059
2025-08-20	38.39	38.48	38.20	38.43	18023333
2025-08-21	38.25	38.44	38.24	38.37	17821371
2025-08-22	38.71	39.30	38.65	39.24	39558393
2025-08-25	39.31	39.58	39.13	39.14	31399805
2025-08-26	39.33	39.43	39.18	39.22	22671663
2025-08-27	38.24	38.26	38.04	38.22	51266706
2025-08-28	38.21	38.60	38.15	38.56	30254286
2025-08-29	38.68	39.02	38.61	38.91	43493976
2025-09-02	38.72	39.26	38.63	39.26	27069299
2025-09-03	38.89	39.01	38.75	38.91	25419324
2025-09-04	38.34	38.41	38.08	38.33	31584328
2025-09-05	38.95	38.99	38.65	38.90	26099020
2025-09-08	39.25	39.44	39.13	39.44	32508373
2025-09-09	39.80	40.07	39.76	39.97	37238829
2025-09-10	40.08	40.10	39.71	39.72	26132268
2025-09-11	40.14	40.74	40.12	40.74	45104169
2025-09-12	40.61	40.66	40.40	40.49	19860535
2025-09-15	40.88	40.90	40.69	40.78	31004171
2025-09-16	40.66	41.10	40.55	41.05	23170836
2025-09-17	41.64	41.73	41.34	41.62	34303247
2025-09-18	40.95	41.21	40.88	41.08	36182943
2025-09-19	41.18	41.37	40.93	40.93	33890154
2025-09-22	40.70	40.80	40.55	40.65	25541100
2025-09-23	40.30	40.44	40.10	40.10	23445425
2025-09-24	40.56	40.83	40.49	40.57	35307509
2025-09-25	40.67	40.76	40.46	40.67	21546899
2025-09-26	40.26	40.41	40.10	40.33	21841303
2025-09-29	40.98	41.09	40.86	40.98	24254310
2025-09-30	41.36	41.41	41.03	41.14	29827545
2025-10-01	41.20	41.43	41.15	41.38	26764908
2025-10-02	41.93	42.00	41.66	41.75	32022439
2025-10-03	41.57	41.63	41.33	41.42	24482191
2025-10-06	41.20	41.55	41.17	41.40	16610896
2025-10-07	41.47	41.49	40.86	40.93	26990235
2025-10-08	40.93	41.07	40.74	41.05	25431597
2025-10-09	41.13	41.15	40.41	40.51	45824776
2025-10-10	40.43	40.70	38.12	38.33	146013630
2025-10-13	39.75	39.80	39.42	39.53	71314440
2025-10-14	39.08	39.77	39.02	39.40	41027788
2025-10-15	39.86	40.03	39.53	39.80	29502766
2025-10-16	40.05	40.26	39.87	39.99	25051366
2025-10-17	39.41	40.06	39.38	40.00	43076802
2025-10-20	39.91	40.56	39.84	40.49	40080940
2025-10-21	40.11	40.12	39.88	39.94	35064338
2025-10-22	39.78	40.01	39.39	39.74	25768595
2025-10-23	40.20	40.59	40.15	40.41	30021825
2025-10-24	40.66	40.70	40.51	40.55	20969554

Explore More About FXI

Coins representing dividend payouts and trends

FXI Dividend History

Discover iShares China Large-Cap'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

FXI Stock Split History

Discover iShares China Large-Cap'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

FXI Historical Prices

Explore iShares China Large-Cap's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics