IGF Historical Prices

Summary

Key Stock Metrics

49.74

(April 9, 2025)

52-Week Low

69.17

(February 23, 2026)

52-Week High

69.17

(February 23, 2026)

All-Time High

68.68

(February 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-12	49.91	50.12	49.85	50.01	2200
2007-12-13	49.82	50.05	49.82	50.05	700
2007-12-14	49.69	50.50	49.65	50.12	2100
2007-12-17	49.45	49.63	49.24	49.37	2100
2007-12-18	49.63	49.63	48.72	49.02	2200
2007-12-19	49.17	49.40	48.46	48.72	11700
2007-12-20	50.68	50.68	48.60	49.00	10000
2007-12-21	49.93	49.98	49.20	49.83	7500
2007-12-24	50.17	50.17	49.50	49.66	7700
2007-12-26	50.22	50.22	49.60	49.80	10200
2007-12-27	50.49	50.49	49.60	49.75	11300
2007-12-28	49.86	49.88	49.80	49.86	4500
2007-12-31	50.30	50.38	49.86	50.38	13200
2008-01-02	50.16	53.20	50.16	51.55	87200
2008-01-03	52.45	52.70	50.75	51.03	22300
2008-01-04	51.86	51.86	48.73	49.26	44500
2008-01-07	49.84	49.84	48.50	48.89	19100
2008-01-08	49.66	49.66	48.86	48.86	28700
2008-01-09	48.90	49.64	48.53	49.19	14800
2008-01-10	49.86	49.86	49.05	49.26	11100
2008-01-11	51.00	51.00	48.31	48.48	44400
2008-01-14	47.64	48.85	47.64	48.85	7700
2008-01-15	48.85	48.85	47.98	48.13	11200
2008-01-16	48.00	48.00	47.00	47.00	12000
2008-01-17	47.95	47.95	46.03	46.14	11700
2008-01-18	46.00	47.26	45.85	46.15	16200
2008-01-22	40.15	44.07	39.00	44.07	15300
2008-01-23	42.80	43.06	42.00	42.57	14900
2008-01-24	44.19	44.22	43.32	44.01	11900
2008-01-25	46.05	46.05	44.52	44.52	14000
2008-01-28	45.09	45.09	44.22	44.78	22300
2008-01-29	46.10	46.14	44.68	45.20	32700
2008-01-30	45.76	45.93	44.68	45.65	14800
2008-01-31	46.55	46.55	44.50	46.21	7900
2008-02-01	46.87	46.87	46.19	46.39	26800
2008-02-04	47.37	47.37	46.81	46.96	18800
2008-02-05	46.55	46.55	45.48	45.53	21100
2008-02-06	47.42	47.42	45.25	45.25	10400
2008-02-07	44.60	45.22	44.50	44.91	7400
2008-02-08	45.32	45.32	44.70	45.27	6400
2008-02-11	45.66	45.66	44.80	45.23	18300
2008-02-12	46.67	46.67	45.93	46.43	22600
2008-02-13	46.77	46.77	46.17	46.41	18200
2008-02-14	47.11	47.11	46.53	46.79	14500
2008-02-15	46.66	46.66	46.00	46.46	5700
2008-02-19	47.55	47.55	46.90	47.07	134500
2008-02-20	46.83	46.83	45.96	46.30	16600
2008-02-21	47.35	47.35	46.00	46.00	19600
2008-02-22	46.87	46.87	45.72	46.25	7300
2008-02-25	46.90	46.90	46.14	46.62	26400
2008-02-26	47.04	47.32	46.24	46.76	29100
2008-02-27	47.66	47.68	46.72	47.19	11400
2008-02-28	47.52	47.52	46.66	46.80	25100
2008-02-29	47.67	47.67	45.53	45.74	31400
2008-03-03	45.21	46.79	45.15	46.66	28400
2008-03-04	46.02	46.02	44.72	45.39	22200
2008-03-05	45.55	45.64	45.08	45.64	5500
2008-03-06	45.97	45.97	45.15	45.16	16400
2008-03-07	45.00	45.19	44.27	44.70	15500
2008-03-10	45.47	45.47	43.86	44.25	18100
2008-03-11	45.64	46.43	45.20	46.43	14700
2008-03-12	46.59	46.62	45.64	45.67	12400
2008-03-13	45.77	46.06	44.80	45.84	22900
2008-03-14	47.04	47.04	44.50	45.16	30700
2008-03-17	45.00	45.00	44.00	44.69	33100
2008-03-18	45.03	46.65	44.81	46.65	20300
2008-03-19	45.73	45.73	43.88	44.06	21800
2008-03-20	44.92	44.92	43.20	44.36	27000
2008-03-24	44.40	44.99	43.95	44.79	31500
2008-03-25	45.96	45.96	44.18	45.23	59300
2008-03-26	46.13	46.13	44.00	45.00	34200
2008-03-27	45.70	53.86	44.90	45.00	38800
2008-03-28	45.75	45.75	44.90	45.10	21100
2008-03-31	45.64	45.64	44.89	45.03	39800
2008-04-01	46.09	46.09	45.02	45.48	25700
2008-04-02	46.17	46.17	45.55	45.79	21300
2008-04-03	46.66	46.66	45.79	46.30	39900
2008-04-04	46.85	46.85	46.00	46.40	22600
2008-04-07	46.98	46.98	46.28	46.48	26500
2008-04-08	46.67	46.67	46.05	46.29	37300
2008-04-09	46.25	46.25	45.81	45.90	19900
2008-04-10	46.39	46.39	45.47	45.74	36200
2008-04-11	45.69	45.69	45.27	45.30	17550
2008-04-14	45.99	45.99	44.97	45.30	32640
2008-04-15	46.40	46.40	45.43	45.59	21677
2008-04-16	46.34	46.92	46.34	46.92	33379
2008-04-17	47.18	47.18	46.44	46.60	33663
2008-04-18	47.06	47.06	46.65	46.80	30868
2008-04-21	46.87	47.18	46.55	46.80	38849
2008-04-22	47.17	47.17	46.56	46.65	27518
2008-04-23	47.07	47.07	46.50	47.00	28876
2008-04-24	47.04	47.23	46.43	47.15	60477
2008-04-25	47.20	47.20	46.75	47.00	37990
2008-04-28	47.48	47.48	47.03	47.07	54572
2008-04-29	47.09	47.09	46.65	46.70	26545
2008-04-30	47.30	47.30	46.76	46.98	43067
2008-05-01	47.37	47.50	46.75	47.25	46506
2008-05-02	47.08	47.80	47.07	47.30	56702
2008-05-05	47.70	47.70	47.04	47.29	37512
2008-05-06	47.58	48.08	47.18	47.68	32378
2008-05-07	47.82	47.82	46.75	46.75	79610
2008-05-08	47.41	47.43	47.06	47.23	88875
2008-05-09	47.18	47.22	46.70	47.22	17265
2008-05-12	47.43	47.67	47.09	47.65	30705
2008-05-13	47.78	47.85	47.35	47.65	58139
2008-05-14	47.79	47.92	47.52	47.61	78521
2008-05-15	48.07	48.08	47.60	48.00	23719
2008-05-16	48.03	48.29	47.90	48.29	30325
2008-05-19	48.63	48.79	48.43	48.45	35606
2008-05-20	48.57	48.57	48.28	48.45	24388
2008-05-21	48.96	49.00	48.37	48.55	44112
2008-05-22	48.74	48.86	48.38	48.65	58601
2008-05-23	48.79	48.79	47.87	47.98	23518
2008-05-27	48.30	48.30	47.50	47.90	37647
2008-05-28	48.00	48.00	47.72	47.98	19063
2008-05-29	47.93	48.14	47.77	47.96	23524
2008-05-30	48.13	48.16	47.82	48.01	28240
2008-06-02	47.91	47.91	47.33	47.68	22383
2008-06-03	47.69	47.75	47.22	47.45	16472
2008-06-04	47.76	47.76	47.21	47.40	18690
2008-06-05	47.06	47.93	47.06	47.93	33875
2008-06-06	47.82	47.89	46.98	46.98	47105
2008-06-09	47.11	47.50	47.01	47.30	39365
2008-06-10	47.29	47.29	46.33	46.49	42712
2008-06-11	46.34	46.34	45.93	45.99	83923
2008-06-12	45.83	45.83	45.33	45.54	20830
2008-06-13	45.50	45.63	45.17	45.60	67547
2008-06-16	45.90	45.99	45.60	45.95	46964
2008-06-17	46.40	47.00	46.17	46.19	46333
2008-06-18	46.15	46.27	45.88	45.94	14236
2008-06-19	46.27	46.27	45.70	46.20	27543
2008-06-20	45.68	45.68	44.70	44.70	36783
2008-06-23	44.70	44.75	44.51	44.69	26795
2008-06-24	44.74	44.74	43.64	44.03	19011
2008-06-25	44.98	45.06	44.21	44.41	24589
2008-06-26	44.64	44.64	43.62	43.69	32821
2008-06-27	44.06	44.20	43.65	43.78	12040
2008-06-30	44.05	44.40	44.00	44.29	30679
2008-07-01	43.79	43.92	43.33	43.92	54051
2008-07-02	43.87	44.73	43.25	43.48	15036
2008-07-03	43.48	43.52	43.12	43.24	6829
2008-07-07	44.08	44.08	42.63	43.05	21328
2008-07-08	42.63	42.97	42.43	42.97	25334
2008-07-09	43.45	43.45	42.85	42.85	42632
2008-07-10	43.27	43.37	42.18	43.08	15733
2008-07-11	43.19	43.19	42.25	42.54	147548
2008-07-14	43.29	43.29	42.61	42.62	13342
2008-07-15	42.50	42.50	41.59	41.87	31738
2008-07-16	41.78	42.00	41.70	41.96	342535
2008-07-17	42.76	42.92	42.02	42.25	51600
2008-07-18	42.74	42.74	42.00	42.38	322882
2008-07-21	43.03	43.04	42.65	43.03	36764
2008-07-22	43.31	43.45	42.83	43.45	37315
2008-07-23	43.43	43.43	42.77	42.99	40790
2008-07-24	43.12	43.12	42.31	42.31	24505
2008-07-25	43.03	43.03	42.51	42.61	14915
2008-07-28	42.50	42.69	41.92	42.11	32614
2008-07-29	42.39	42.52	41.75	42.52	27051
2008-07-30	42.67	42.92	42.32	42.92	49206
2008-07-31	43.06	43.06	42.44	42.44	128550
2008-08-01	42.86	42.86	41.90	41.99	15719
2008-08-04	41.78	42.34	41.34	41.34	23523
2008-08-05	41.47	41.79	41.00	41.79	46273
2008-08-06	41.97	42.05	41.62	41.93	30451
2008-08-07	42.17	42.17	41.21	41.28	61237
2008-08-08	41.84	41.84	40.51	41.29	35017
2008-08-11	41.56	41.56	41.05	41.22	35388
2008-08-12	41.18	41.18	40.60	40.68	34576
2008-08-13	40.74	40.74	40.21	40.45	62308
2008-08-14	40.49	40.65	40.25	40.48	28770
2008-08-15	40.41	40.41	40.10	40.15	19052
2008-08-18	40.15	40.50	39.91	40.03	24375
2008-08-19	40.07	40.07	39.72	39.91	37093
2008-08-20	39.86	40.42	39.86	40.42	47395
2008-08-21	40.28	40.64	40.12	40.64	12748
2008-08-22	40.95	40.95	40.33	40.43	40276
2008-08-25	40.40	40.47	39.98	40.00	86016
2008-08-26	40.00	40.52	40.00	40.32	28346
2008-08-27	40.92	40.92	39.74	40.82	23348
2008-08-28	41.42	41.42	40.79	40.99	24378
2008-08-29	41.49	41.49	40.61	40.61	31020
2008-09-02	41.35	41.35	40.20	40.20	34594
2008-09-03	40.50	40.50	39.70	40.09	53398
2008-09-04	40.14	40.14	38.62	38.81	62446
2008-09-05	38.71	38.71	37.71	38.15	48619
2008-09-08	40.10	40.10	38.15	38.52	28642
2008-09-09	38.59	38.60	36.74	36.74	34840
2008-09-10	36.80	37.30	36.80	36.94	104074
2008-09-11	36.31	37.36	36.14	37.18	51176
2008-09-12	37.58	38.25	36.81	38.24	248347
2008-09-15	37.42	37.42	36.30	36.56	14717
2008-09-16	35.61	36.71	35.47	36.44	50545
2008-09-17	35.82	37.02	32.06	34.89	64057
2008-09-18	35.31	36.05	34.42	35.57	40035
2008-09-19	39.11	39.29	35.26	37.76	19802
2008-09-22	38.15	38.15	34.51	37.69	15610
2008-09-23	39.00	39.00	36.50	37.27	44161
2008-09-24	38.54	38.54	36.94	37.34	11732
2008-09-25	38.05	38.16	37.51	37.94	20906
2008-09-26	37.44	38.04	37.44	38.00	22368
2008-09-29	36.64	36.64	34.50	34.50	59835
2008-09-30	34.89	36.47	34.89	36.47	26961
2008-10-01	36.45	36.56	35.92	36.33	393828
2008-10-02	35.30	36.03	34.51	34.90	61199
2008-10-03	34.00	35.39	34.00	34.18	37900
2008-10-06	33.31	33.60	30.41	31.36	101014
2008-10-07	31.41	32.60	30.18	30.69	45078
2008-10-08	29.39	31.10	29.23	30.27	79912
2008-10-09	28.43	30.48	27.24	28.90	55851
2008-10-10	25.02	28.00	24.56	26.49	127790
2008-10-13	29.99	30.10	27.99	29.96	38359
2008-10-14	30.12	33.32	29.29	30.75	75762
2008-10-15	29.00	29.73	27.50	27.50	39541
2008-10-16	27.38	28.89	26.50	28.67	40621
2008-10-17	27.53	30.16	27.44	28.80	63242
2008-10-20	27.50	32.19	27.50	31.96	91962
2008-10-21	31.26	31.26	29.35	29.70	36471
2008-10-22	28.48	29.96	27.07	27.07	26550
2008-10-23	26.94	28.67	26.76	27.84	25927
2008-10-24	26.75	27.84	25.00	26.85	61324
2008-10-27	27.75	27.75	25.23	25.23	54735
2008-10-28	25.73	28.59	25.45	28.25	38234
2008-10-29	28.20	30.13	27.91	30.13	62178
2008-10-30	30.66	30.66	28.40	29.30	86057
2008-10-31	32.06	32.06	28.39	29.80	39679
2008-11-03	29.05	30.10	29.05	30.00	19654
2008-11-04	31.45	31.60	30.40	31.36	45003
2008-11-05	32.25	32.25	30.54	30.79	55867
2008-11-06	30.94	30.94	28.19	28.59	223419
2008-11-07	29.93	30.17	29.23	29.74	243869
2008-11-10	31.18	31.18	29.22	29.33	50623
2008-11-11	29.00	29.40	28.00	28.51	70212
2008-11-12	28.60	28.60	27.03	27.41	53862
2008-11-13	28.13	29.38	26.39	29.16	58281
2008-11-14	28.36	29.27	27.75	28.22	42811
2008-11-17	28.37	28.37	27.24	27.79	69228
2008-11-18	28.43	28.43	26.15	27.30	46675
2008-11-19	26.59	27.53	26.11	26.11	34100
2008-11-20	26.79	26.79	24.43	24.94	76665
2008-11-21	28.42	28.42	24.59	25.93	48352
2008-11-24	25.76	28.19	25.76	28.16	76963
2008-11-25	28.17	28.55	26.79	27.95	134024
2008-11-26	27.78	28.42	26.50	28.10	96518
2008-11-28	26.88	27.84	26.88	27.38	61239
2008-12-01	27.98	27.98	25.76	26.03	67670
2008-12-02	25.25	26.66	25.15	26.63	114414
2008-12-03	26.58	27.44	25.60	27.44	46941
2008-12-04	26.75	26.89	25.60	25.85	51983
2008-12-05	26.30	26.40	24.78	26.40	55875
2008-12-08	27.49	27.84	27.01	27.66	96362
2008-12-09	27.89	27.89	26.50	26.91	83220
2008-12-10	26.50	28.22	26.50	28.19	85124
2008-12-11	28.39	28.66	27.73	27.99	62564
2008-12-12	27.87	28.45	26.87	28.24	87648
2008-12-15	28.38	28.50	27.86	28.38	50518
2008-12-16	28.87	29.64	28.26	29.52	52929
2008-12-17	29.34	30.06	29.26	29.81	90232
2008-12-18	30.18	30.24	28.98	29.41	79773
2008-12-19	29.43	29.68	29.00	29.35	60475
2008-12-22	29.29	29.29	27.66	28.35	70767
2008-12-23	28.25	29.00	27.85	28.02	73074
2008-12-24	28.77	28.92	27.91	28.37	30653
2008-12-26	28.89	28.89	27.94	28.28	46271
2008-12-29	29.41	29.41	28.12	28.45	71303
2008-12-30	29.13	29.53	28.69	29.30	74909
2008-12-31	29.39	30.24	28.70	29.91	126610
2009-01-02	30.32	30.41	29.47	30.21	99137
2009-01-05	30.50	30.50	29.95	30.13	65030
2009-01-06	30.10	30.49	29.55	30.28	69752
2009-01-07	30.90	30.90	29.26	29.40	85959
2009-01-08	30.20	30.20	29.01	29.95	80797
2009-01-09	29.63	30.24	28.50	28.95	74483
2009-01-12	29.67	29.67	27.95	28.12	56614
2009-01-13	28.43	28.43	27.44	27.86	46539
2009-01-14	27.61	27.61	26.50	26.75	93244
2009-01-15	27.35	27.35	26.00	27.28	78269
2009-01-16	27.78	27.78	26.75	27.35	82933
2009-01-20	27.52	28.50	25.69	25.85	100498
2009-01-21	25.91	26.85	25.76	26.85	158957
2009-01-22	26.04	26.37	25.77	26.22	52379
2009-01-23	26.16	26.53	25.50	26.42	38798
2009-01-26	26.79	27.04	26.40	26.84	45237
2009-01-27	27.07	27.26	26.65	27.09	132846
2009-01-28	27.95	28.26	27.12	27.89	155260
2009-01-29	27.50	27.70	26.69	26.74	170820
2009-01-30	26.85	27.05	26.03	26.03	159801
2009-02-02	26.08	26.49	25.83	26.29	144632
2009-02-03	26.29	26.91	26.07	26.77	120244
2009-02-04	26.45	27.14	26.41	26.71	950839
2009-02-05	26.49	27.80	26.33	27.21	791173
2009-02-06	27.15	27.78	27.08	27.65	86486
2009-02-09	27.48	27.64	27.30	27.55	100076
2009-02-10	27.40	27.48	26.15	26.35	117647
2009-02-11	27.46	27.46	26.13	26.43	107169
2009-02-12	26.00	26.42	25.52	26.42	99043
2009-02-13	26.32	26.39	26.01	26.11	222654
2009-02-17	26.10	26.10	24.70	24.89	148649
2009-02-18	24.86	25.09	24.39	24.63	83147
2009-02-19	24.86	25.22	24.67	24.68	65447
2009-02-20	24.11	24.42	23.55	24.08	129392
2009-02-23	24.19	25.00	23.10	23.10	76249
2009-02-24	23.25	24.07	23.12	23.86	84970
2009-02-25	23.85	23.85	23.00	23.45	53029
2009-02-26	23.73	24.00	23.07	23.14	60702
2009-02-27	22.86	23.28	22.49	22.93	122159
2009-03-02	22.23	22.23	21.36	21.36	160171
2009-03-03	21.56	21.80	20.52	21.21	446188
2009-03-04	21.44	22.46	21.44	22.10	163348
2009-03-05	21.56	21.79	21.03	21.36	156814
2009-03-06	21.26	21.85	20.83	21.27	72611
2009-03-09	20.74	21.29	20.59	20.90	75408
2009-03-10	21.49	22.00	21.48	21.95	37304
2009-03-11	22.20	22.23	21.59	21.91	91861
2009-03-12	21.90	22.45	21.45	22.45	81141
2009-03-13	22.40	22.45	22.03	22.42	49042
2009-03-16	23.00	23.38	22.53	22.53	39206
2009-03-17	22.60	23.60	22.60	23.54	109152
2009-03-18	24.18	24.18	23.07	24.08	49254
2009-03-19	24.68	24.68	24.14	24.32	61696
2009-03-20	24.54	24.55	24.02	24.14	93815
2009-03-23	24.94	25.76	24.68	25.55	93216
2009-03-24	24.99	25.26	24.69	24.85	42760
2009-03-25	25.06	25.41	24.67	25.19	42249
2009-03-26	25.43	25.43	25.01	25.38	51952
2009-03-27	25.01	25.01	24.63	24.75	42790
2009-03-30	24.50	24.50	23.50	23.70	40468
2009-03-31	24.47	24.77	24.04	24.48	128408
2009-04-01	24.28	24.78	24.00	24.70	62857
2009-04-02	25.16	25.71	25.00	25.23	48338
2009-04-03	25.11	25.51	25.00	25.34	47950
2009-04-06	25.59	25.59	24.71	25.02	38374
2009-04-07	24.91	24.97	24.50	24.50	47718
2009-04-08	24.75	25.22	24.63	25.17	32931
2009-04-09	25.97	25.97	25.00	25.14	35499
2009-04-13	25.62	25.62	25.10	25.42	34644
2009-04-14	25.49	25.55	25.17	25.22	39258
2009-04-15	25.29	25.86	25.28	25.86	31303
2009-04-16	25.96	25.98	25.46	25.63	47782
2009-04-17	25.53	25.89	25.48	25.89	48271
2009-04-20	25.33	25.34	24.62	24.73	42302
2009-04-21	24.72	25.46	24.52	24.96	48560
2009-04-22	25.10	25.52	24.85	25.24	20531
2009-04-23	25.38	25.45	25.03	25.31	35283
2009-04-24	25.65	25.98	25.64	25.98	20776
2009-04-27	25.49	26.49	25.00	25.15	36629
2009-04-28	24.98	25.49	24.75	25.23	55117
2009-04-29	25.72	26.18	25.72	25.76	34520
2009-04-30	26.45	26.54	25.81	25.90	65439
2009-05-01	26.25	26.59	26.07	26.59	77182
2009-05-04	26.98	27.65	26.78	27.65	41767
2009-05-05	27.55	27.58	27.10	27.25	88648
2009-05-06	27.88	27.89	27.26	27.60	48565
2009-05-07	27.90	27.99	27.03	27.38	114820
2009-05-08	27.96	28.49	27.84	28.45	157993
2009-05-11	27.50	28.17	27.41	27.94	121993
2009-05-12	27.99	27.99	27.51	27.86	49641
2009-05-13	27.75	27.75	26.96	27.11	75812
2009-05-14	27.15	27.57	27.01	27.41	47893
2009-05-15	27.69	28.00	26.79	27.19	43981
2009-05-18	27.40	27.88	27.21	27.74	47184
2009-05-19	27.96	28.36	27.71	28.26	57208
2009-05-20	28.54	28.85	28.25	28.41	82271
2009-05-21	28.49	28.49	27.85	28.18	46385
2009-05-22	28.20	28.61	28.15	28.51	41192
2009-05-26	28.30	29.25	28.06	28.98	95550
2009-05-27	28.97	29.16	28.56	28.70	49342
2009-05-28	29.16	29.26	28.65	29.22	54392
2009-05-29	29.40	29.79	28.92	29.79	201026
2009-06-01	30.01	30.54	29.59	30.45	149529
2009-06-02	30.39	30.57	30.12	30.37	66132
2009-06-03	30.59	30.59	29.37	29.87	59414
2009-06-04	30.08	30.08	29.51	30.05	55509
2009-06-05	30.18	30.18	29.25	29.38	107923
2009-06-08	29.22	29.54	28.80	29.31	48322
2009-06-09	29.54	29.80	29.31	29.71	235539
2009-06-10	30.10	30.10	29.34	29.75	136782
2009-06-11	30.47	30.58	29.95	30.38	79806
2009-06-12	30.11	30.38	29.71	30.14	74038
2009-06-15	29.75	29.75	28.91	29.18	74015
2009-06-16	29.67	29.67	28.70	29.00	90626
2009-06-17	28.86	28.86	28.13	28.57	116156
2009-06-18	28.87	29.03	28.59	29.02	74311
2009-06-19	28.94	29.27	28.74	28.74	33385
2009-06-22	28.10	28.53	27.57	27.74	50256
2009-06-23	27.69	28.18	27.49	28.07	33140
2009-06-24	28.42	28.69	28.01	28.09	49720
2009-06-25	27.84	28.90	27.84	28.90	90857
2009-06-26	28.92	29.13	28.68	29.13	124161
2009-06-29	29.19	29.27	28.72	29.27	90088
2009-06-30	29.40	29.44	28.64	29.23	336516
2009-07-01	29.04	29.54	28.98	29.05	265727
2009-07-02	29.01	29.05	28.43	28.67	52959
2009-07-06	28.38	28.54	28.04	28.54	23841
2009-07-07	28.53	28.53	27.62	27.62	47014
2009-07-08	27.85	27.95	27.17	27.66	156168
2009-07-09	27.96	28.30	27.56	28.14	118074
2009-07-10	27.75	27.88	27.45	27.88	34883
2009-07-13	27.93	28.30	27.60	28.16	22464
2009-07-14	28.59	28.59	28.16	28.45	212158
2009-07-15	29.12	29.44	28.92	29.30	99984
2009-07-16	29.36	29.66	29.15	29.32	295972
2009-07-17	29.64	29.71	29.37	29.61	145048
2009-07-20	30.05	30.21	29.84	30.21	164369
2009-07-21	30.60	30.60	29.86	29.92	98822
2009-07-22	30.06	30.46	30.06	30.33	79335
2009-07-23	30.40	31.17	30.31	30.82	97260
2009-07-24	30.79	30.99	30.48	30.83	76867
2009-07-27	31.05	31.08	30.63	30.85	132264
2009-07-28	30.92	30.96	30.42	30.59	87247
2009-07-29	30.59	30.59	30.16	30.34	53935
2009-07-30	30.82	31.14	30.62	30.98	99746
2009-07-31	31.06	31.36	30.76	31.05	82984
2009-08-03	31.03	31.97	31.03	31.92	122089
2009-08-04	31.82	31.94	31.57	31.84	86488
2009-08-05	31.85	32.00	31.35	31.59	217152
2009-08-06	31.77	31.83	31.16	31.38	91082
2009-08-07	31.64	31.67	31.22	31.50	63226
2009-08-10	31.43	31.53	31.26	31.53	99846
2009-08-11	31.40	33.30	31.01	31.14	129543
2009-08-12	31.19	31.91	31.10	31.43	96641
2009-08-13	31.77	31.78	31.51	31.63	78012
2009-08-14	31.85	31.85	31.23	31.48	77718
2009-08-17	30.69	31.00	30.30	30.52	144809
2009-08-18	30.87	30.99	30.52	30.94	68887
2009-08-19	30.70	31.25	30.64	31.09	75935
2009-08-20	31.16	31.53	31.14	31.53	68470
2009-08-21	31.83	32.07	31.75	31.99	98473
2009-08-24	32.21	32.53	32.11	32.30	265321
2009-08-25	32.33	32.53	32.10	32.10	95874
2009-08-26	32.06	32.15	31.75	31.99	115702
2009-08-27	32.09	32.25	31.61	32.03	197199
2009-08-28	32.51	32.51	31.95	32.00	269166
2009-08-31	31.81	31.88	31.50	31.73	53607
2009-09-01	31.55	31.75	30.82	31.05	112896
2009-09-02	30.75	31.05	30.56	30.82	37320
2009-09-03	31.25	31.39	31.05	31.36	169695
2009-09-04	31.42	31.91	31.33	31.88	270896
2009-09-08	32.38	32.49	32.05	32.16	68110
2009-09-09	32.29	32.62	32.29	32.50	69586
2009-09-10	32.53	33.00	32.30	32.91	55867
2009-09-11	32.99	33.04	32.77	32.95	64103
2009-09-14	32.60	33.13	32.60	33.13	75635
2009-09-15	33.07	33.34	32.74	33.31	92483
2009-09-16	33.71	33.74	33.22	33.70	147887
2009-09-17	33.58	33.81	33.27	33.41	100151
2009-09-18	33.63	33.63	33.36	33.60	92228
2009-09-21	33.24	33.59	33.11	33.46	102107
2009-09-22	33.92	33.99	33.31	33.91	77158
2009-09-23	33.91	34.06	33.44	33.44	88450
2009-09-24	33.75	33.76	32.96	33.14	105445
2009-09-25	32.86	33.28	32.86	33.06	41108
2009-09-28	33.25	33.82	33.22	33.65	260824
2009-09-29	33.61	33.61	33.29	33.35	108924
2009-09-30	33.61	33.62	33.06	33.53	83910
2009-10-01	33.32	33.38	32.60	32.72	75118
2009-10-02	32.42	32.60	32.27	32.46	66069
2009-10-05	32.51	33.05	32.51	33.02	35397
2009-10-06	33.30	33.59	33.26	33.45	196099
2009-10-07	33.21	33.49	33.21	33.49	39731
2009-10-08	33.85	34.05	33.62	34.05	64670
2009-10-09	33.86	34.05	33.62	33.92	35316
2009-10-12	34.17	34.18	33.87	33.92	52727
2009-10-13	33.97	34.00	33.74	33.99	241052
2009-10-14	34.50	34.50	34.20	34.41	49856
2009-10-15	34.22	34.51	34.06	34.45	68656
2009-10-16	34.15	34.44	33.88	34.22	86157
2009-10-19	34.40	34.62	34.17	34.58	59542
2009-10-20	34.76	34.76	34.19	34.34	98682
2009-10-21	34.36	34.79	34.29	34.31	197242
2009-10-22	34.20	34.64	34.03	34.62	59885
2009-10-23	34.49	34.82	33.77	33.87	59381
2009-10-26	34.00	34.27	33.00	33.00	134983
2009-10-27	33.37	33.46	33.03	33.07	70895
2009-10-28	33.10	33.14	32.32	32.32	96843
2009-10-29	32.72	33.37	32.72	33.34	93289
2009-10-30	33.25	33.25	32.10	32.10	179961
2009-11-02	32.68	32.86	32.00	32.34	131768
2009-11-03	31.96	32.48	31.86	32.44	78766
2009-11-04	32.97	33.09	32.65	32.77	52567
2009-11-05	33.34	33.54	33.18	33.54	61960
2009-11-06	33.43	33.86	33.25	33.55	154755
2009-11-09	33.80	34.37	33.80	34.25	66830
2009-11-10	34.08	34.32	34.00	34.29	46070
2009-11-11	34.52	34.70	34.16	34.33	284583
2009-11-12	34.27	34.47	33.75	33.81	64577
2009-11-13	34.00	34.32	33.81	34.32	55439
2009-11-16	34.57	34.89	34.43	34.69	61566
2009-11-17	34.67	34.73	34.36	34.73	58647
2009-11-18	34.65	34.84	34.43	34.67	539872
2009-11-19	34.24	34.24	33.76	34.07	131178
2009-11-20	33.69	33.91	33.69	33.90	42815
2009-11-23	34.35	34.69	34.25	34.44	83842
2009-11-24	34.31	34.44	34.08	34.43	70687
2009-11-25	34.59	34.90	34.44	34.75	45841
2009-11-27	33.95	34.27	33.59	34.12	46626
2009-11-30	34.12	34.32	33.91	34.24	109945
2009-12-01	34.84	35.01	34.34	35.01	82755
2009-12-02	35.05	35.06	34.61	34.95	41032
2009-12-03	35.14	35.23	34.72	34.73	73500
2009-12-04	35.14	35.29	34.50	34.73	45454
2009-12-07	34.81	34.95	34.60	34.65	38851
2009-12-08	34.51	34.51	34.00	34.21	44769
2009-12-09	34.30	34.30	33.92	34.22	65088
2009-12-10	34.25	34.56	34.23	34.51	104880
2009-12-11	34.69	34.70	34.48	34.66	60434
2009-12-14	34.71	34.93	34.71	34.85	68637
2009-12-15	34.81	34.91	34.66	34.83	64771
2009-12-16	35.02	35.15	34.85	34.97	70568
2009-12-17	34.61	34.63	34.16	34.22	79799
2009-12-18	34.48	34.60	34.12	34.50	49171
2009-12-21	34.10	34.19	33.69	33.89	61227
2009-12-22	33.84	34.04	33.72	33.89	360693
2009-12-23	34.00	34.18	33.93	34.18	100665
2009-12-24	34.15	34.40	34.06	34.40	43640
2009-12-28	34.44	34.62	34.40	34.43	123339
2009-12-29	34.60	34.86	34.55	34.72	163687
2009-12-30	34.42	34.66	34.30	34.58	39085
2009-12-31	34.87	34.96	34.08	34.08	184458
2010-01-04	34.74	35.21	34.65	35.14	881426
2010-01-05	35.24	35.41	35.05	35.30	89108
2010-01-06	35.17	35.52	35.17	35.42	59576
2010-01-07	35.36	35.43	35.07	35.43	178953
2010-01-08	35.26	35.67	35.26	35.67	78589
2010-01-11	35.96	36.02	35.75	35.89	69969
2010-01-12	35.24	35.65	35.24	35.40	48315
2010-01-13	35.47	35.66	35.40	35.59	112645
2010-01-14	35.62	35.77	35.47	35.75	94845
2010-01-15	35.54	35.55	35.01	35.26	145460
2010-01-19	35.25	35.78	35.10	35.77	67228
2010-01-20	35.23	35.50	34.88	35.18	89371
2010-01-21	35.19	35.26	34.30	34.51	102894
2010-01-22	34.33	34.46	33.70	33.80	70168
2010-01-25	34.18	34.30	34.04	34.18	260748
2010-01-26	34.01	34.28	33.72	33.86	124872
2010-01-27	33.88	33.96	33.51	33.96	168240
2010-01-28	34.03	34.05	33.17	33.50	64027
2010-01-29	33.54	33.65	32.76	32.89	227548
2010-02-01	33.42	33.60	33.34	33.54	99702
2010-02-02	33.76	34.05	33.51	34.04	46205
2010-02-03	33.81	33.91	33.53	33.59	44873
2010-02-04	33.23	33.23	32.24	32.25	96466
2010-02-05	32.32	32.32	31.28	31.93	426111
2010-02-08	32.00	32.10	31.61	31.61	51939
2010-02-09	32.03	32.66	31.88	32.33	158499
2010-02-10	32.47	32.47	31.95	32.30	70125
2010-02-11	32.34	32.58	31.92	32.56	169681
2010-02-12	32.13	32.36	31.89	32.28	77355
2010-02-16	32.57	33.00	32.43	32.91	200517
2010-02-17	33.07	33.11	32.83	32.89	61564
2010-02-18	33.14	33.14	32.67	33.09	84554
2010-02-19	32.69	33.17	32.69	33.12	214191
2010-02-22	33.18	33.62	32.99	33.08	89877
2010-02-23	33.10	33.10	32.53	32.54	44611
2010-02-24	32.57	33.02	32.57	32.86	170976
2010-02-25	32.43	32.81	32.14	32.71	247988
2010-02-26	32.66	33.03	32.58	33.00	255879
2010-03-01	32.90	33.30	32.86	33.23	508507
2010-03-02	33.33	33.68	33.32	33.45	96377
2010-03-03	33.79	34.00	33.73	33.75	30203
2010-03-04	33.86	33.86	33.55	33.74	45163
2010-03-05	33.99	34.28	33.87	34.20	64958
2010-03-08	34.21	34.35	34.16	34.30	29169
2010-03-09	34.13	34.35	33.86	34.24	35221
2010-03-10	34.14	34.46	34.06	34.33	57625
2010-03-11	34.28	34.41	34.12	34.41	66245
2010-03-12	34.66	34.66	34.32	34.50	64967
2010-03-15	34.42	34.42	34.09	34.42	107754
2010-03-16	34.37	34.72	34.25	34.72	79135
2010-03-17	34.84	34.92	34.68	34.71	51371
2010-03-18	34.80	34.80	34.33	34.50	130803
2010-03-19	34.39	34.41	34.02	34.31	84771
2010-03-22	34.01	34.31	33.71	34.31	51179
2010-03-23	34.31	34.45	34.02	34.45	73531
2010-03-24	33.97	33.97	33.75	33.78	188391
2010-03-25	34.12	34.16	33.78	33.83	61110
2010-03-26	34.09	34.09	33.79	33.96	27771
2010-03-29	34.02	34.34	34.02	34.34	28454
2010-03-30	34.53	34.53	34.25	34.33	50135
2010-03-31	34.35	34.50	34.16	34.21	82512
2010-04-01	34.58	34.75	34.51	34.73	48084
2010-04-05	34.86	34.98	34.75	34.98	36186
2010-04-06	34.67	34.89	34.46	34.79	88692
2010-04-07	34.89	34.89	34.43	34.52	34490
2010-04-08	34.52	34.73	34.26	34.70	35074
2010-04-09	34.83	35.12	34.80	35.12	28571
2010-04-12	35.20	35.25	35.14	35.21	35245
2010-04-13	35.25	35.25	34.79	35.04	40165
2010-04-14	35.37	35.45	35.19	35.40	43321
2010-04-15	35.18	35.47	35.18	35.43	66664
2010-04-16	35.03	35.22	34.58	34.69	38435
2010-04-19	34.49	34.72	34.37	34.71	36179
2010-04-20	34.92	35.12	34.92	35.08	37057
2010-04-21	35.03	35.03	34.62	34.83	291937
2010-04-22	34.51	34.77	34.25	34.58	94308
2010-04-23	34.58	34.92	34.37	34.92	33871
2010-04-26	34.80	34.86	34.62	34.65	46727
2010-04-27	34.44	34.50	33.48	33.53	56663
2010-04-28	33.88	33.88	33.15	33.47	348841
2010-04-29	33.95	34.00	33.81	33.86	48541
2010-04-30	33.88	34.00	33.68	33.75	245043
2010-05-03	34.05	34.27	33.87	34.17	40732
2010-05-04	33.40	33.60	32.92	33.05	41813
2010-05-05	32.37	32.76	32.25	32.40	57580
2010-05-06	32.10	32.30	22.03	30.62	212536
2010-05-07	30.95	31.52	29.97	30.86	160684
2010-05-10	31.86	32.97	31.86	32.45	52722
2010-05-11	32.10	32.78	31.34	32.16	95295
2010-05-12	32.67	32.86	32.32	32.71	54943
2010-05-13	32.46	32.61	32.17	32.27	37255
2010-05-14	32.02	32.07	31.30	31.54	48341
2010-05-17	31.49	31.59	30.74	31.33	54540
2010-05-18	31.57	31.76	30.64	30.77	57502
2010-05-19	30.59	30.79	30.19	30.71	257547
2010-05-20	30.00	30.02	29.22	29.45	114345
2010-05-21	29.11	30.14	29.09	30.09	74317
2010-05-24	29.61	29.99	29.49	29.49	156229
2010-05-25	28.60	29.46	28.56	29.46	72504
2010-05-26	29.70	29.70	28.90	28.96	84089
2010-05-27	29.86	30.48	29.86	30.48	66590
2010-05-28	30.48	30.48	29.95	30.17	132650
2010-06-01	30.02	30.37	29.67	29.67	58761
2010-06-02	29.76	30.49	29.70	30.49	53731
2010-06-03	30.55	30.69	30.21	30.52	61444
2010-06-04	29.97	30.05	29.18	29.43	32485
2010-06-07	29.49	29.71	29.06	29.16	66299
2010-06-08	29.11	29.58	29.00	29.49	54910
2010-06-09	29.71	30.05	29.36	29.52	30153
2010-06-10	30.23	30.66	30.23	30.61	28388
2010-06-11	30.21	30.70	30.21	30.70	42762
2010-06-14	31.19	31.20	30.72	30.73	53971
2010-06-15	31.34	31.82	31.19	31.81	37887
2010-06-16	31.37	31.79	31.35	31.70	39820
2010-06-17	31.88	31.88	31.47	31.71	54880
2010-06-18	31.66	31.81	31.61	31.71	18126
2010-06-21	31.83	31.96	31.07	31.17	40432
2010-06-22	31.18	31.38	30.69	30.81	93015
2010-06-23	31.01	31.01	30.49	30.77	31398
2010-06-24	30.75	30.75	30.34	30.44	60274
2010-06-25	30.54	30.75	30.22	30.67	41367
2010-06-28	30.56	30.73	30.36	30.49	34543
2010-06-29	30.10	30.10	29.30	29.38	48949
2010-06-30	29.36	29.76	29.18	29.25	45609
2010-07-01	29.42	29.60	29.00	29.48	117458
2010-07-02	29.75	29.90	29.43	29.58	49198
2010-07-06	30.37	30.60	30.00	30.27	41455
2010-07-07	30.32	31.27	30.32	31.19	69807
2010-07-08	31.37	31.49	31.12	31.45	57854
2010-07-09	31.36	31.58	31.25	31.58	25101
2010-07-12	31.33	31.48	31.16	31.46	58473
2010-07-13	31.74	31.85	31.57	31.72	101638
2010-07-14	31.59	31.75	31.47	31.64	25072
2010-07-15	31.81	32.00	31.59	31.96	51740
2010-07-16	31.75	31.75	31.10	31.19	34908
2010-07-19	31.34	31.64	31.20	31.52	29530
2010-07-20	30.99	31.83	30.98	31.77	49495
2010-07-21	31.85	31.85	31.10	31.25	56100
2010-07-22	31.86	32.32	31.86	32.14	62359
2010-07-23	32.04	32.36	31.92	32.36	50045
2010-07-26	32.35	32.68	32.25	32.68	152225
2010-07-27	32.84	32.84	32.45	32.67	44146
2010-07-28	32.61	32.61	32.33	32.38	27890
2010-07-29	32.75	32.83	32.11	32.38	41970
2010-07-30	31.97	32.53	31.97	32.45	50259
2010-08-02	32.95	33.38	32.93	33.36	26700
2010-08-03	33.12	33.43	33.10	33.32	73657
2010-08-04	33.25	33.48	33.21	33.40	36330
2010-08-05	33.35	33.45	33.18	33.36	42800
2010-08-06	33.11	33.50	33.07	33.50	52949
2010-08-09	33.47	33.68	33.42	33.47	17998
2010-08-10	32.84	33.35	32.79	33.23	83805
2010-08-11	32.53	32.53	31.98	32.05	52187
2010-08-12	31.84	32.06	31.66	31.98	39964
2010-08-13	31.88	32.19	31.88	31.94	18859
2010-08-16	31.83	32.13	31.83	32.03	22922
2010-08-17	32.48	32.74	32.38	32.55	17822
2010-08-18	32.69	32.73	32.42	32.57	24833
2010-08-19	32.50	32.50	31.79	32.01	30969
2010-08-20	31.61	31.88	31.52	31.86	36280
2010-08-23	31.81	32.13	31.72	31.72	27966
2010-08-24	31.34	31.61	31.29	31.47	25103
2010-08-25	31.35	31.64	31.13	31.57	41095
2010-08-26	31.80	31.84	31.38	31.44	48150
2010-08-27	31.48	32.23	31.48	32.18	46656
2010-08-30	32.00	32.08	31.68	31.68	14846
2010-08-31	31.73	32.02	31.71	31.83	37619
2010-09-01	32.38	32.80	32.38	32.72	47614
2010-09-02	32.69	32.92	32.66	32.91	31405
2010-09-03	33.35	33.35	33.05	33.27	29630
2010-09-07	33.15	33.15	32.81	32.81	40580
2010-09-08	32.99	33.27	32.99	33.11	31305
2010-09-09	33.54	33.54	33.08	33.15	24006
2010-09-10	33.34	33.37	33.20	33.22	31070
2010-09-13	33.72	33.72	33.51	33.60	49907
2010-09-14	33.56	33.81	33.33	33.60	36235
2010-09-15	33.51	33.58	33.32	33.50	56205
2010-09-16	33.50	33.50	33.26	33.46	35233
2010-09-17	33.53	33.53	33.07	33.23	101221
2010-09-20	33.29	33.72	33.29	33.64	158690
2010-09-21	33.72	34.00	33.57	33.73	145565
2010-09-22	33.65	33.98	33.65	33.69	103011
2010-09-23	33.39	33.60	33.25	33.29	127532
2010-09-24	33.83	34.16	33.83	34.16	35976
2010-09-27	34.26	34.26	33.96	34.02	103163
2010-09-28	34.17	34.31	33.84	34.25	106729
2010-09-29	34.24	34.25	33.99	34.07	123023
2010-09-30	34.26	34.35	33.89	34.16	97753
2010-10-01	34.38	34.48	34.13	34.40	39789
2010-10-04	34.19	34.27	33.91	34.11	44443
2010-10-05	34.57	34.85	34.42	34.68	83155
2010-10-06	34.82	34.84	34.62	34.72	50016
2010-10-07	35.00	35.06	34.66	34.87	170628
2010-10-08	34.97	35.12	34.81	35.11	33383
2010-10-11	35.18	35.26	35.10	35.10	17638
2010-10-12	34.78	35.09	34.66	35.06	82633
2010-10-13	35.39	35.64	35.29	35.49	56644
2010-10-14	35.56	35.71	35.41	35.59	64191
2010-10-15	35.78	35.84	35.32	35.50	38245
2010-10-18	35.49	35.82	35.44	35.75	34282
2010-10-19	35.14	35.41	34.89	35.07	35098
2010-10-20	35.26	35.69	35.25	35.55	28712
2010-10-21	35.50	35.85	35.18	35.40	31114
2010-10-22	35.64	35.64	35.34	35.42	39533
2010-10-25	35.87	35.87	35.52	35.57	29277
2010-10-26	35.25	35.56	35.25	35.41	34110
2010-10-27	35.29	35.31	34.84	35.13	28498
2010-10-28	35.57	35.57	35.34	35.45	32146
2010-10-29	35.65	35.83	35.59	35.82	66407
2010-11-01	35.92	36.00	35.51	35.63	32716
2010-11-02	36.17	36.22	35.98	36.13	25669
2010-11-03	36.19	36.21	35.66	36.14	311832
2010-11-04	36.52	36.82	36.52	36.75	57945
2010-11-05	36.66	36.66	36.34	36.52	71997
2010-11-08	36.35	36.36	36.08	36.36	176041
2010-11-09	36.45	36.55	35.90	36.02	31497
2010-11-10	36.26	36.26	35.70	36.07	21829
2010-11-11	35.64	35.78	35.58	35.73	27355
2010-11-12	35.73	35.73	35.26	35.49	36292
2010-11-15	35.73	35.73	35.41	35.48	27122
2010-11-16	35.13	35.20	34.59	34.74	28525
2010-11-17	34.92	35.06	34.83	34.96	30546
2010-11-18	35.48	35.48	35.30	35.45	136602
2010-11-19	35.41	35.49	35.00	35.48	50091
2010-11-22	35.05	35.33	34.87	35.29	53030
2010-11-23	34.77	34.77	34.26	34.36	42686
2010-11-24	34.74	34.79	34.62	34.74	46357
2010-11-26	34.13	34.46	34.12	34.31	28870
2010-11-29	33.94	34.26	33.74	34.22	48512
2010-11-30	33.72	34.10	33.72	33.88	26585
2010-12-01	34.54	34.67	34.31	34.66	72148
2010-12-02	34.51	35.06	34.51	34.98	35494
2010-12-03	35.08	35.32	34.99	35.32	39957
2010-12-06	35.12	35.21	35.02	35.13	122299
2010-12-07	35.53	35.53	34.99	35.02	19562
2010-12-08	35.10	35.18	34.79	35.04	55019
2010-12-09	35.19	35.19	34.77	34.99	65360
2010-12-10	35.05	35.15	34.91	35.08	180523
2010-12-13	35.40	35.65	35.31	35.47	35865
2010-12-14	35.60	35.68	35.39	35.44	44441
2010-12-15	35.35	35.35	34.94	34.98	49239
2010-12-16	34.94	35.17	34.85	35.15	112006
2010-12-17	35.06	35.06	34.77	34.96	42597
2010-12-20	34.47	34.47	34.21	34.40	78658
2010-12-21	34.66	34.67	34.46	34.57	393790
2010-12-22	34.58	34.79	34.58	34.72	182782
2010-12-23	34.54	34.76	34.54	34.75	39915
2010-12-27	34.70	34.70	34.41	34.68	58087
2010-12-28	34.66	34.78	34.55	34.68	36001
2010-12-29	34.88	35.01	34.74	34.97	80964
2010-12-30	34.99	35.03	34.81	34.95	144467
2010-12-31	34.86	35.16	34.86	35.06	155325
2011-01-03	35.18	35.43	35.18	35.29	36194
2011-01-04	35.49	35.49	35.04	35.22	67095
2011-01-05	34.87	35.05	34.76	34.95	71090
2011-01-06	35.06	35.06	34.54	34.74	142237
2011-01-07	34.74	34.80	34.42	34.65	48756
2011-01-10	34.50	34.51	34.25	34.44	82981
2011-01-11	34.52	34.70	34.43	34.70	40584
2011-01-12	35.01	35.28	34.96	35.25	41847
2011-01-13	35.46	35.52	35.35	35.46	71050
2011-01-14	35.56	35.79	35.43	35.72	21522
2011-01-18	35.81	36.08	35.81	35.96	84020
2011-01-19	36.18	36.33	35.82	35.96	77399
2011-01-20	35.83	36.19	35.83	36.14	37713
2011-01-21	36.33	36.33	36.10	36.15	78986
2011-01-24	36.08	36.37	36.08	36.30	45691
2011-01-25	36.10	36.13	35.85	36.05	31346
2011-01-26	36.13	36.34	36.10	36.32	49164
2011-01-27	36.42	36.62	36.35	36.58	50236
2011-01-28	36.52	36.55	35.84	35.94	62949
2011-01-31	36.17	36.36	36.16	36.35	43932
2011-02-01	36.63	36.99	36.58	36.96	71628
2011-02-02	36.83	36.88	36.67	36.77	77783
2011-02-03	36.72	36.85	36.43	36.83	69536
2011-02-04	36.85	36.85	36.48	36.74	39692
2011-02-07	36.74	36.96	36.74	36.83	53240
2011-02-08	36.71	36.98	36.71	36.94	38853
2011-02-09	36.71	37.01	36.63	36.88	31795
2011-02-10	36.47	36.70	36.42	36.62	25286
2011-02-11	36.32	36.95	36.14	36.95	45954
2011-02-14	36.75	36.80	36.60	36.71	23605
2011-02-15	36.73	36.75	36.53	36.64	28997
2011-02-16	36.80	36.99	36.75	36.96	56018
2011-02-17	36.94	37.32	36.94	37.32	55980
2011-02-18	37.30	37.37	37.16	37.30	55815
2011-02-22	36.73	36.98	36.52	36.56	64039
2011-02-23	36.70	36.88	36.54	36.69	42257
2011-02-24	36.58	36.73	36.40	36.67	91836
2011-02-25	36.88	37.09	36.79	37.09	35363
2011-02-28	37.32	37.48	37.25	37.47	81990
2011-03-01	37.47	37.48	36.84	36.91	94912
2011-03-02	36.95	37.17	36.90	37.01	58844
2011-03-03	37.33	37.50	37.20	37.49	39654
2011-03-04	37.41	37.41	36.99	37.30	103733
2011-03-07	37.52	37.57	36.96	37.11	37500
2011-03-08	37.00	37.33	36.96	37.18	25713
2011-03-09	37.17	37.29	37.03	37.29	38181
2011-03-10	36.86	36.86	36.54	36.59	38669
2011-03-11	36.29	36.90	36.29	36.79	77736
2011-03-14	35.98	36.34	35.98	36.32	125371
2011-03-15	34.89	35.60	34.68	35.51	92161
2011-03-16	35.25	35.28	34.06	34.48	110144
2011-03-17	35.08	35.11	34.83	35.06	262696
2011-03-18	35.73	35.73	35.37	35.63	128169
2011-03-21	36.04	36.31	35.87	36.29	201570
2011-03-22	36.32	36.41	36.19	36.37	76681
2011-03-23	36.16	36.33	35.94	36.28	53484
2011-03-24	36.46	36.57	36.22	36.56	71246
2011-03-25	36.50	36.62	36.33	36.41	61514
2011-03-28	36.41	36.52	36.22	36.29	75092
2011-03-29	36.27	36.51	36.08	36.51	266343
2011-03-30	36.80	37.04	36.75	36.99	56985
2011-03-31	36.86	37.01	36.84	36.93	53941
2011-04-01	36.87	37.23	36.87	37.10	31838
2011-04-04	37.24	37.37	37.14	37.31	119777
2011-04-05	37.03	37.20	36.98	37.18	42797
2011-04-06	37.16	37.36	37.12	37.29	48105
2011-04-07	37.10	37.31	37.00	37.15	109938
2011-04-08	37.54	37.54	37.13	37.21	252615
2011-04-11	37.21	37.30	36.81	36.95	112827
2011-04-12	36.89	36.99	36.64	36.85	52781
2011-04-13	37.10	37.30	36.98	37.13	49489
2011-04-14	36.97	37.36	36.92	37.35	37660
2011-04-15	37.19	37.45	37.19	37.32	301997
2011-04-18	36.85	36.85	36.32	36.66	62872
2011-04-19	36.71	36.88	36.68	36.86	34003
2011-04-20	37.68	37.74	37.59	37.70	41755
2011-04-21	38.00	38.00	37.77	37.92	34935
2011-04-25	38.01	38.01	37.69	37.95	41410
2011-04-26	38.06	38.25	37.95	38.25	45987
2011-04-27	38.22	38.51	37.89	38.44	54045
2011-04-28	38.51	38.74	38.40	38.74	93398
2011-04-29	38.72	38.83	38.53	38.79	105382
2011-05-02	39.01	39.07	38.74	38.78	146509
2011-05-03	38.58	38.83	38.42	38.55	67471
2011-05-04	38.65	38.69	38.12	38.29	22581
2011-05-05	37.95	38.05	37.48	37.73	53982
2011-05-06	38.16	38.26	37.48	37.68	34435
2011-05-09	37.67	37.91	37.48	37.89	26029
2011-05-10	38.09	38.29	37.97	38.24	36070
2011-05-11	38.24	38.24	37.61	37.78	33147
2011-05-12	37.79	38.02	37.51	37.98	22992
2011-05-13	37.88	37.88	37.21	37.43	102719
2011-05-16	37.26	37.75	37.22	37.28	32857
2011-05-17	37.24	37.61	37.20	37.61	48997
2011-05-18	37.60	37.92	37.44	37.81	43408
2011-05-19	37.95	38.04	37.75	38.04	21187
2011-05-20	37.79	37.82	36.75	37.60	24355
2011-05-23	36.79	37.02	36.76	36.94	39140
2011-05-24	37.17	37.39	37.12	37.24	137829
2011-05-25	37.15	37.51	37.08	37.40	27613
2011-05-26	37.39	37.59	37.22	37.58	36561
2011-05-27	37.74	37.85	37.63	37.68	34391
2011-05-31	38.24	38.39	37.98	38.30	120350
2011-06-01	38.20	38.27	37.51	37.53	47506
2011-06-02	37.72	37.93	37.39	37.80	52926
2011-06-03	37.24	37.86	37.18	37.71	28564
2011-06-06	37.55	37.55	37.08	37.08	18342
2011-06-07	37.57	37.78	37.44	37.57	35240
2011-06-08	37.53	37.53	37.13	37.24	29172
2011-06-09	37.35	37.57	37.23	37.48	17513
2011-06-10	37.15	37.15	36.51	36.60	29204
2011-06-13	36.72	36.86	36.43	36.59	108105
2011-06-14	37.05	37.24	37.05	37.13	62266
2011-06-15	36.67	36.68	36.06	36.30	148458
2011-06-16	36.04	36.30	35.85	36.13	38384
2011-06-17	36.40	36.61	36.34	36.46	40931
2011-06-20	36.24	36.62	36.24	36.55	67970
2011-06-21	36.31	36.59	36.23	36.54	24171
2011-06-22	36.44	36.57	36.23	36.25	20948
2011-06-23	35.73	35.96	35.41	35.93	50010
2011-06-24	35.99	35.99	35.62	35.63	28606
2011-06-27	35.67	36.01	35.63	36.01	59380
2011-06-28	36.09	36.35	35.95	36.35	23677
2011-06-29	36.69	36.89	36.50	36.88	21517
2011-06-30	37.07	37.37	36.96	37.33	19440
2011-07-01	37.21	37.68	37.10	37.64	63636
2011-07-05	37.35	37.38	37.16	37.18	33577
2011-07-06	37.01	37.01	36.80	36.97	61693
2011-07-07	37.22	37.23	37.04	37.21	18027
2011-07-08	36.72	36.83	36.53	36.73	57216
2011-07-11	36.00	36.05	35.65	35.78	36633
2011-07-12	35.40	35.84	35.36	35.42	33883
2011-07-13	35.82	36.20	35.78	35.97	99699
2011-07-14	36.06	36.23	35.63	35.75	56926
2011-07-15	35.85	35.94	35.69	35.83	89223
2011-07-18	35.51	35.59	35.26	35.58	162450
2011-07-19	35.75	35.98	35.75	35.95	23188
2011-07-20	36.25	36.29	36.05	36.19	11744
2011-07-21	36.58	37.03	36.58	36.94	19020
2011-07-22	37.02	37.15	36.90	37.06	14503
2011-07-25	36.75	37.06	36.75	36.90	24134
2011-07-26	37.13	37.13	36.93	36.94	123501
2011-07-27	36.83	36.83	36.32	36.37	158738
2011-07-28	36.31	36.56	36.22	36.23	35363
2011-07-29	35.96	36.35	35.84	36.14	178937
2011-08-01	36.31	36.31	35.29	35.70	37134
2011-08-02	35.47	35.64	34.86	34.87	75832
2011-08-03	34.99	35.04	34.46	34.99	190424
2011-08-04	34.10	34.10	32.78	32.97	233764
2011-08-05	33.35	33.45	31.76	33.26	213768
2011-08-08	31.89	32.37	30.70	30.76	157930
2011-08-09	31.45	32.27	30.46	32.23	60796
2011-08-10	31.66	32.03	31.06	31.06	320957
2011-08-11	31.33	32.95	31.28	32.70	130491
2011-08-12	33.06	33.18	32.65	32.96	49042
2011-08-15	33.44	33.96	33.44	33.96	40917
2011-08-16	33.15	33.66	33.11	33.44	109908
2011-08-17	33.75	34.04	33.49	33.67	27204
2011-08-18	32.58	32.64	32.04	32.33	32928
2011-08-19	32.12	32.83	31.92	31.95	75519
2011-08-22	32.86	32.86	32.12	32.23	38067
2011-08-23	32.52	33.24	32.31	33.15	47745
2011-08-24	33.08	33.51	33.05	33.40	45560
2011-08-25	33.38	33.45	32.50	32.54	485558
2011-08-26	32.38	33.10	32.06	32.98	30520
2011-08-29	33.48	33.81	33.48	33.81	32420
2011-08-30	33.57	33.90	33.30	33.69	37570
2011-08-31	34.00	34.23	33.83	34.05	21326
2011-09-01	33.89	34.25	33.76	33.81	57406
2011-09-02	33.25	33.41	33.04	33.16	28046
2011-09-06	32.03	32.66	31.99	32.58	69092
2011-09-07	32.98	33.30	32.84	33.30	23833
2011-09-08	32.94	33.36	32.85	32.86	60381
2011-09-09	32.25	32.32	31.76	31.94	28075
2011-09-12	31.42	31.81	31.18	31.81	35984
2011-09-13	31.75	32.05	31.60	31.96	31989
2011-09-14	32.12	32.75	31.73	32.49	157347
2011-09-15	32.97	33.11	32.72	33.05	16279
2011-09-16	33.04	33.29	32.93	33.07	68066
2011-09-19	32.06	32.64	31.96	32.44	52415
2011-09-20	32.63	32.96	32.46	32.56	18034
2011-09-21	32.57	32.78	31.77	31.79	23892
2011-09-22	30.88	31.06	30.45	30.82	40263
2011-09-23	30.53	31.15	30.53	31.12	71932
2011-09-26	31.30	31.93	31.00	31.93	64577
2011-09-27	32.70	32.94	32.34	32.42	154592
2011-09-28	32.58	32.86	32.14	32.15	38087
2011-09-29	32.88	33.02	32.26	32.65	21081
2011-09-30	32.02	32.46	31.87	31.89	251775
2011-10-03	31.59	32.06	31.11	31.24	316457
2011-10-04	30.90	31.67	30.41	31.67	61387
2011-10-05	31.55	32.08	31.35	32.04	24802
2011-10-06	31.83	32.66	31.77	32.66	25070
2011-10-07	32.80	32.93	32.48	32.49	20880
2011-10-10	33.15	33.67	33.15	33.64	20305
2011-10-11	33.12	33.44	33.09	33.34	38726
2011-10-12	33.93	34.16	33.75	33.79	102416
2011-10-13	33.65	33.81	33.33	33.81	74012
2011-10-14	34.10	34.20	33.94	34.20	11550
2011-10-17	34.23	34.24	33.61	33.64	1134364
2011-10-18	33.54	34.29	33.27	34.04	870376
2011-10-19	33.87	34.10	33.57	33.62	26067
2011-10-20	33.64	33.80	33.29	33.76	54660
2011-10-21	34.30	34.50	34.23	34.48	21342
2011-10-24	34.48	34.95	34.45	34.87	25729
2011-10-25	34.70	34.70	34.45	34.50	149913
2011-10-26	34.87	34.96	34.25	34.78	21515
2011-10-27	35.94	36.32	35.60	36.10	55814
2011-10-28	35.51	35.72	35.43	35.66	27614
2011-10-31	34.80	35.00	34.38	34.38	44000
2011-11-01	33.17	33.85	33.06	33.45	48088
2011-11-02	33.82	34.12	33.73	33.84	43442
2011-11-03	34.27	34.73	33.83	34.69	66557
2011-11-04	34.11	34.20	33.74	34.09	27320
2011-11-07	34.14	34.38	33.87	34.38	15323
2011-11-08	34.39	34.59	34.00	34.55	38483
2011-11-09	33.36	33.59	32.97	33.06	23247
2011-11-10	33.82	33.82	33.31	33.59	36974
2011-11-11	34.02	34.39	34.02	34.39	19511
2011-11-14	34.00	34.04	33.67	33.88	81594
2011-11-15	33.67	33.99	33.46	33.87	223003
2011-11-16	33.35	33.74	33.25	33.26	36970
2011-11-17	33.31	33.53	32.82	33.01	27989
2011-11-18	33.38	33.52	33.21	33.23	28762
2011-11-21	32.58	32.76	32.36	32.56	42129
2011-11-22	32.59	32.70	32.36	32.47	28422
2011-11-23	32.20	32.20	31.72	31.83	27197
2011-11-25	31.48	31.81	31.46	31.51	59627
2011-11-28	32.74	32.74	32.41	32.56	105423
2011-11-29	32.76	32.94	32.72	32.79	55726
2011-11-30	34.02	34.19	33.77	34.16	40268
2011-12-01	33.91	34.18	33.88	33.91	39231
2011-12-02	34.21	34.24	33.74	33.74	29650
2011-12-05	34.47	34.50	33.95	34.15	33204
2011-12-06	33.86	34.10	33.74	33.92	32935
2011-12-07	33.70	34.17	33.60	34.10	23387
2011-12-08	33.62	33.65	33.18	33.24	25444
2011-12-09	33.53	33.95	33.41	33.95	50845
2011-12-12	33.34	33.39	32.96	33.18	20303
2011-12-13	33.18	33.44	32.53	32.69	66364
2011-12-14	32.53	32.72	32.36	32.46	41792
2011-12-15	32.90	32.90	32.62	32.65	32302
2011-12-16	32.95	33.02	32.63	32.77	14730
2011-12-19	32.05	32.16	31.60	31.69	86229
2011-12-20	32.24	32.64	32.20	32.63	44668
2011-12-21	32.45	32.68	32.22	32.68	32623
2011-12-22	32.70	32.97	32.69	32.87	29486
2011-12-23	32.87	33.14	32.70	33.14	59590
2011-12-27	32.89	33.12	32.88	33.04	42962
2011-12-28	32.99	33.13	32.66	32.81	89618
2011-12-29	32.79	33.22	32.79	33.16	46115
2011-12-30	33.05	33.26	33.04	33.20	48016
2012-01-03	33.82	33.82	33.56	33.68	57292
2012-01-04	33.50	33.60	33.35	33.50	41130
2012-01-05	33.02	33.20	32.92	33.18	19234
2012-01-06	33.06	33.06	32.76	32.76	32776
2012-01-09	32.90	33.01	32.72	32.95	19713
2012-01-10	33.45	33.45	33.26	33.33	48485
2012-01-11	33.14	33.22	33.00	33.21	35717
2012-01-12	33.36	33.36	33.03	33.28	14745
2012-01-13	32.99	33.10	32.70	33.10	48083
2012-01-17	33.36	33.51	33.25	33.39	43195
2012-01-18	33.54	33.68	33.35	33.68	23795
2012-01-19	33.63	33.63	33.41	33.62	36714
2012-01-20	33.60	33.67	33.47	33.63	19336
2012-01-23	33.68	33.83	33.47	33.65	89207
2012-01-24	33.39	33.60	33.39	33.60	60879
2012-01-25	33.40	34.07	33.31	34.06	32921
2012-01-26	34.22	34.22	33.93	34.05	60196
2012-01-27	33.96	34.18	33.96	34.13	66438
2012-01-30	33.65	33.88	33.58	33.84	20571
2012-01-31	34.24	34.24	33.92	34.13	42896
2012-02-01	34.56	34.81	34.50	34.59	64586
2012-02-02	34.60	34.71	34.48	34.58	128157
2012-02-03	34.84	34.95	34.62	34.94	87412
2012-02-06	34.64	34.83	34.62	34.81	22208
2012-02-07	34.67	35.09	34.67	35.05	65445
2012-02-08	35.00	35.18	34.92	35.16	33052
2012-02-09	35.12	35.13	34.92	35.07	77867
2012-02-10	34.52	34.68	34.52	34.62	19473
2012-02-13	34.95	34.95	34.80	34.83	22555
2012-02-14	34.72	34.86	34.63	34.83	28747
2012-02-15	35.02	35.07	34.65	34.76	40363
2012-02-16	34.58	35.07	34.55	35.05	21913
2012-02-17	35.14	35.18	34.96	35.04	19151
2012-02-21	35.12	35.18	34.96	35.01	25061
2012-02-22	34.92	35.08	34.91	34.99	45773
2012-02-23	34.98	35.11	34.84	35.07	16589
2012-02-24	35.22	35.37	35.15	35.33	49816
2012-02-27	34.95	35.27	34.89	35.24	28041
2012-02-28	35.24	35.41	35.15	35.41	27123
2012-02-29	35.55	35.63	35.29	35.34	116766
2012-03-01	35.52	35.73	35.44	35.71	46752
2012-03-02	35.59	35.64	35.42	35.51	22954
2012-03-05	35.45	35.54	35.33	35.53	18715
2012-03-06	34.76	34.86	34.55	34.61	63357
2012-03-07	34.79	34.89	34.60	34.82	43194
2012-03-08	35.10	35.36	35.04	35.34	20774
2012-03-09	35.19	35.34	35.12	35.24	25581
2012-03-12	35.14	35.31	35.07	35.29	26889
2012-03-13	35.39	35.73	35.32	35.73	35437
2012-03-14	35.64	35.77	35.36	35.46	23735
2012-03-15	35.42	35.60	35.33	35.57	20086
2012-03-16	35.72	35.81	35.70	35.73	22778
2012-03-19	35.62	35.83	35.62	35.67	29003
2012-03-20	35.40	35.50	35.28	35.41	127386
2012-03-21	35.38	35.39	35.16	35.35	44043
2012-03-22	34.95	35.16	34.90	35.14	68979
2012-03-23	35.16	35.33	35.09	35.28	69886
2012-03-26	35.57	35.73	35.51	35.73	76954
2012-03-27	35.64	35.69	35.54	35.58	54438
2012-03-28	35.61	35.61	35.14	35.29	59184
2012-03-29	34.98	35.18	34.86	35.16	53328
2012-03-30	35.51	35.51	35.31	35.41	158635
2012-04-02	35.27	35.79	35.20	35.73	89025
2012-04-03	35.63	35.66	35.21	35.45	39517
2012-04-04	34.93	35.04	34.78	34.95	59520
2012-04-05	34.66	34.87	34.58	34.76	22061
2012-04-09	34.37	34.64	34.25	34.58	127407
2012-04-10	34.47	34.55	33.90	33.98	98312
2012-04-11	34.50	34.54	34.30	34.39	46688
2012-04-12	34.44	34.88	34.44	34.81	50872
2012-04-13	34.62	34.62	34.32	34.37	71250
2012-04-16	34.60	34.66	34.38	34.56	63882
2012-04-17	34.87	35.09	34.74	35.04	144485
2012-04-18	34.70	34.93	34.68	34.85	47343
2012-04-19	34.75	34.87	34.52	34.71	49252
2012-04-20	34.85	35.06	34.85	34.91	30158
2012-04-23	34.36	34.57	34.27	34.50	35224
2012-04-24	34.58	34.76	34.56	34.67	35256
2012-04-25	35.13	35.16	34.98	35.15	23629
2012-04-26	35.00	35.49	34.99	35.45	167039
2012-04-27	35.51	35.69	35.42	35.59	128416
2012-04-30	35.50	35.57	35.37	35.52	88961
2012-05-01	35.45	35.85	35.36	35.73	40486
2012-05-02	35.35	35.45	35.19	35.45	32159
2012-05-03	35.40	35.52	35.11	35.17	9879
2012-05-04	34.92	35.00	34.74	34.78	18994
2012-05-07	34.83	34.95	34.74	34.92	28126
2012-05-08	34.58	34.67	34.26	34.62	15514
2012-05-09	34.16	34.55	34.04	34.37	39007
2012-05-10	34.59	34.69	34.51	34.52	26242
2012-05-11	34.37	34.77	34.37	34.52	27528
2012-05-14	34.06	34.21	34.01	34.01	25189
2012-05-15	33.90	33.96	33.57	33.58	26758
2012-05-16	33.65	33.73	33.32	33.32	31753
2012-05-17	33.37	33.37	32.94	32.94	53728
2012-05-18	33.21	33.23	32.81	32.91	101581
2012-05-21	32.92	33.31	32.87	33.29	42477
2012-05-22	33.37	33.57	33.11	33.20	38122
2012-05-23	32.95	33.06	32.55	33.01	60109
2012-05-24	33.08	33.19	32.75	32.93	61337
2012-05-25	33.03	33.16	32.89	32.97	112723
2012-05-29	33.13	33.25	32.94	33.15	32161
2012-05-30	32.80	32.80	32.55	32.60	19151
2012-05-31	32.76	32.85	32.40	32.74	32871
2012-06-01	32.22	32.42	31.97	32.05	89247
2012-06-04	32.35	32.39	32.10	32.36	89992
2012-06-05	32.16	32.43	32.10	32.40	34589
2012-06-06	32.46	32.91	32.46	32.90	47615
2012-06-07	33.28	33.28	32.90	32.99	44102
2012-06-08	32.79	33.11	32.69	33.08	32828
2012-06-11	33.21	33.21	32.72	32.72	20516
2012-06-12	32.83	33.06	32.72	33.05	27385
2012-06-13	32.88	33.16	32.84	32.90	47949
2012-06-14	32.96	33.37	32.92	33.29	146156
2012-06-15	33.45	33.71	33.43	33.71	403121
2012-06-18	33.35	33.61	33.35	33.52	31875
2012-06-19	33.71	34.10	33.68	33.87	146731
2012-06-20	33.31	33.31	33.00	33.17	54636
2012-06-21	33.16	33.16	32.42	32.49	91384
2012-06-22	32.87	32.87	32.65	32.83	41692
2012-06-25	32.32	32.33	32.16	32.24	23257
2012-06-26	32.45	32.51	32.22	32.46	21016
2012-06-27	32.57	32.90	32.57	32.85	18200
2012-06-28	32.57	32.97	32.55	32.97	30682
2012-06-29	33.71	33.96	33.67	33.96	44253
2012-07-02	33.98	34.11	33.75	34.10	25979
2012-07-03	33.95	34.18	33.95	34.16	31528
2012-07-05	33.76	33.83	33.63	33.72	28095
2012-07-06	33.44	33.57	33.37	33.57	141890
2012-07-09	33.47	33.57	33.36	33.57	21177
2012-07-10	33.70	33.72	33.32	33.39	28591
2012-07-11	33.63	33.69	33.49	33.66	23092
2012-07-12	33.42	33.63	33.29	33.56	18278
2012-07-13	33.64	34.07	33.64	34.07	47863
2012-07-16	33.90	34.09	33.80	34.01	10334
2012-07-17	34.08	34.20	33.72	34.15	94888
2012-07-18	34.00	34.36	34.00	34.30	18541
2012-07-19	34.36	34.48	34.30	34.42	17062
2012-07-20	33.92	34.01	33.79	33.85	23938
2012-07-23	33.15	33.46	33.08	33.40	45351
2012-07-24	33.27	33.27	32.77	32.96	32649
2012-07-25	33.09	33.20	32.88	33.03	33883
2012-07-26	33.80	34.01	33.75	33.99	44413
2012-07-27	34.12	34.68	34.10	34.57	12691
2012-07-30	34.33	34.60	34.29	34.56	10444
2012-07-31	34.47	34.47	34.24	34.29	2565038
2012-08-01	34.40	34.49	34.17	34.24	39781
2012-08-02	33.82	33.98	33.52	33.66	34424
2012-08-03	34.30	34.51	34.27	34.46	19102
2012-08-06	34.53	34.70	34.48	34.58	22707
2012-08-07	34.83	34.96	34.71	34.71	49964
2012-08-08	34.38	34.57	34.38	34.44	122205
2012-08-09	34.24	34.45	34.24	34.38	17807
2012-08-10	34.08	34.39	34.08	34.39	23055
2012-08-13	34.36	34.36	34.15	34.23	59109
2012-08-14	34.42	34.43	34.27	34.33	26504
2012-08-15	34.32	34.41	34.30	34.36	14352
2012-08-16	34.52	34.74	34.48	34.64	29630
2012-08-17	34.69	34.83	34.57	34.69	11124
2012-08-20	34.55	34.73	34.49	34.67	52099
2012-08-21	34.83	34.98	34.65	34.73	10924
2012-08-22	34.67	34.82	34.55	34.81	18409
2012-08-23	34.62	34.62	34.40	34.45	39731
2012-08-24	34.45	34.76	34.45	34.72	45853
2012-08-27	34.63	34.74	34.58	34.58	55021
2012-08-28	34.61	34.65	34.55	34.55	16249
2012-08-29	34.55	34.62	34.49	34.54	27520
2012-08-30	34.47	34.47	34.21	34.24	27997
2012-08-31	34.47	34.52	34.29	34.50	29225
2012-09-04	34.46	34.49	34.25	34.42	157151
2012-09-05	34.38	34.38	34.21	34.23	40617
2012-09-06	34.43	34.94	34.43	34.91	28008
2012-09-07	35.16	35.29	35.13	35.25	45854
2012-09-10	35.20	35.29	34.97	35.00	132429
2012-09-11	35.21	35.41	35.21	35.24	123256
2012-09-12	35.48	35.50	35.33	35.41	19049
2012-09-13	35.43	35.99	35.32	35.95	421611
2012-09-14	36.05	36.26	35.91	36.01	27821
2012-09-17	35.90	35.96	35.75	35.85	18696
2012-09-18	35.61	35.76	35.59	35.66	21668
2012-09-19	35.70	35.83	35.69	35.76	18813
2012-09-20	35.57	35.79	35.52	35.76	41449
2012-09-21	35.97	35.97	35.81	35.86	42113
2012-09-24	35.56	35.86	35.56	35.82	14155
2012-09-25	35.78	35.95	35.51	35.51	15315
2012-09-26	35.31	35.46	35.25	35.29	45768
2012-09-27	35.57	35.71	35.37	35.65	24027
2012-09-28	35.40	35.40	35.16	35.25	13226
2012-10-01	35.49	35.74	35.39	35.47	50432
2012-10-02	35.68	35.69	35.43	35.60	22647
2012-10-03	35.64	35.73	35.51	35.66	56454
2012-10-04	35.71	36.02	35.71	35.99	31268
2012-10-05	36.27	36.34	35.96	36.00	22718
2012-10-08	35.84	35.92	35.67	35.84	11487
2012-10-09	35.76	35.82	35.50	35.57	37663
2012-10-10	35.51	35.56	35.38	35.43	15977
2012-10-11	35.67	35.80	35.54	35.55	18394
2012-10-12	35.57	35.72	35.47	35.51	19068
2012-10-15	35.55	35.76	35.48	35.71	27655
2012-10-16	35.90	36.10	35.90	36.07	16942
2012-10-17	36.28	36.59	36.24	36.55	28785
2012-10-18	36.33	36.52	36.25	36.41	30219
2012-10-19	36.28	36.30	35.95	36.06	12992
2012-10-22	36.06	36.26	35.91	36.19	37267
2012-10-23	35.70	35.76	35.44	35.64	29969
2012-10-24	35.74	35.80	35.55	35.61	9473
2012-10-25	35.87	35.87	35.63	35.75	14736
2012-10-26	35.77	35.84	35.61	35.77	28492
2012-10-31	35.93	36.04	35.70	35.81	37604
2012-11-01	36.03	36.24	36.01	36.10	176883
2012-11-02	36.17	36.21	35.65	35.67	19061
2012-11-05	35.65	35.67	35.45	35.54	107344
2012-11-06	35.55	35.76	35.55	35.75	31103
2012-11-07	35.28	35.38	34.94	35.06	24796
2012-11-08	35.01	35.15	34.73	34.75	35659
2012-11-09	34.56	34.79	34.52	34.57	24220
2012-11-12	34.60	34.62	34.44	34.54	53484
2012-11-13	34.13	34.50	34.02	34.22	690073
2012-11-14	34.32	34.35	33.93	33.97	75340
2012-11-15	33.92	34.09	33.68	33.82	81496
2012-11-16	33.91	33.98	33.61	33.94	54814
2012-11-19	34.18	34.42	34.10	34.39	33845
2012-11-20	34.28	34.40	34.15	34.35	23451
2012-11-21	34.31	34.46	34.30	34.35	52342
2012-11-23	34.71	34.87	34.67	34.83	17840
2012-11-26	34.76	34.99	34.76	34.99	25378
2012-11-27	34.95	35.05	34.80	34.83	14558
2012-11-28	34.71	35.12	34.58	35.06	111262
2012-11-29	35.19	35.32	35.08	35.29	15842
2012-11-30	35.34	35.35	35.21	35.25	164171
2012-12-03	35.47	35.47	35.18	35.18	127528
2012-12-04	35.31	35.42	35.23	35.25	19583
2012-12-05	35.27	35.59	35.21	35.41	64654
2012-12-06	35.32	35.40	35.21	35.40	10898
2012-12-07	35.43	35.48	35.26	35.41	26952
2012-12-10	35.30	35.43	35.23	35.41	94286
2012-12-11	35.52	35.70	35.52	35.60	49691
2012-12-12	35.65	35.83	35.57	35.63	427017
2012-12-13	35.57	35.70	35.42	35.55	59210
2012-12-14	35.64	35.80	35.59	35.69	27659
2012-12-17	34.92	35.16	34.85	35.16	34416
2012-12-18	35.30	35.56	35.25	35.55	30424
2012-12-19	35.70	35.72	35.49	35.52	36536
2012-12-20	35.63	35.72	35.52	35.70	17023
2012-12-21	35.28	35.46	35.27	35.44	144270
2012-12-24	35.51	35.72	34.12	35.35	13117
2012-12-26	35.39	35.50	35.16	35.30	40117
2012-12-27	35.43	35.43	35.08	35.33	60228
2012-12-28	35.22	35.30	35.06	35.11	44601
2012-12-31	35.14	35.78	35.02	35.71	68529
2013-01-02	36.16	36.23	35.93	36.20	98092
2013-01-03	36.05	36.20	35.84	35.98	579236
2013-01-04	35.93	36.19	35.91	36.19	21153
2013-01-07	35.88	35.88	35.71	35.81	80292
2013-01-08	35.76	35.83	35.58	35.83	172675
2013-01-09	35.69	35.93	35.69	35.88	58042
2013-01-10	36.00	36.22	35.98	36.20	47625
2013-01-11	36.02	36.14	35.95	36.10	28619
2013-01-14	35.90	36.03	35.89	36.01	21557
2013-01-15	35.88	36.08	35.79	36.08	129991
2013-01-16	35.86	36.00	35.78	35.93	81680
2013-01-17	36.08	36.22	36.03	36.14	26206
2013-01-18	36.04	36.15	35.90	36.14	182255
2013-01-22	36.10	36.34	36.06	36.33	41419
2013-01-23	36.29	36.31	36.14	36.25	83360
2013-01-24	36.14	36.36	36.14	36.16	22814
2013-01-25	36.41	36.44	36.15	36.44	46447
2013-01-28	36.45	36.52	36.22	36.52	59204
2013-01-29	36.47	36.69	36.46	36.64	67218
2013-01-30	36.70	36.75	36.54	36.59	110383
2013-01-31	36.50	36.59	36.44	36.55	166463
2013-02-01	36.75	36.84	36.64	36.79	49431
2013-02-04	36.49	36.52	36.17	36.21	44233
2013-02-05	36.43	36.52	36.28	36.44	47961
2013-02-06	36.27	36.51	36.24	36.50	40348
2013-02-07	36.40	36.40	36.17	36.37	37392
2013-02-08	36.38	36.50	36.38	36.49	24203
2013-02-11	36.51	36.54	36.39	36.48	41109
2013-02-12	36.50	36.71	36.45	36.58	49418
2013-02-13	36.60	36.77	36.60	36.67	19647
2013-02-14	36.32	36.50	36.29	36.47	37811
2013-02-15	36.42	36.43	36.23	36.33	39069
2013-02-19	36.44	36.67	36.31	36.64	39262
2013-02-20	36.66	36.69	36.31	36.31	98526
2013-02-21	35.99	36.14	35.86	35.98	149304
2013-02-22	36.18	36.40	36.11	36.40	24730
2013-02-25	36.50	36.64	35.59	35.62	33871
2013-02-26	35.94	36.00	35.61	35.85	27490
2013-02-27	35.87	36.38	35.85	36.27	67196
2013-02-28	36.12	36.49	36.12	36.35	66720
2013-03-01	36.03	36.18	35.90	36.15	37168
2013-03-04	36.19	36.46	36.12	36.46	41581
2013-03-05	36.52	36.63	36.47	36.54	73576
2013-03-06	36.57	36.59	36.34	36.49	51909
2013-03-07	36.49	36.63	36.49	36.57	25732
2013-03-08	36.61	36.67	36.39	36.60	63634
2013-03-11	36.48	36.63	36.40	36.60	54815
2013-03-12	36.54	36.60	36.27	36.42	68469
2013-03-13	36.37	36.37	36.16	36.21	178105
2013-03-14	36.38	36.54	36.28	36.53	76262
2013-03-15	36.50	36.65	36.47	36.63	50200
2013-03-18	36.32	36.56	36.32	36.38	80284
2013-03-19	36.54	36.67	36.25	36.45	83954
2013-03-20	36.77	36.85	36.69	36.82	73880
2013-03-21	36.72	36.96	36.65	36.76	72314
2013-03-22	36.92	37.12	36.88	37.11	67309
2013-03-25	37.08	37.16	36.56	36.71	98426
2013-03-26	36.82	36.95	36.78	36.88	98441
2013-03-27	36.68	36.99	36.60	36.88	107885
2013-03-28	37.03	37.19	36.97	37.17	177601
2013-04-01	37.08	37.17	36.95	37.08	122494
2013-04-02	37.26	37.39	37.20	37.27	57244
2013-04-03	37.28	37.49	36.87	36.94	73354
2013-04-04	37.08	37.31	37.07	37.29	100158
2013-04-05	36.83	37.33	36.77	37.29	79795
2013-04-08	37.28	37.44	37.17	37.44	28325
2013-04-09	37.47	37.71	37.34	37.59	42390
2013-04-10	37.76	38.06	37.76	38.00	60132
2013-04-11	37.92	38.13	37.89	38.01	580543
2013-04-12	37.74	37.97	37.71	37.92	78875
2013-04-15	37.70	37.79	37.21	37.28	57753
2013-04-16	37.43	37.74	37.42	37.72	47953
2013-04-17	37.42	37.49	37.01	37.24	128512
2013-04-18	37.27	37.42	37.17	37.36	295141
2013-04-19	37.54	37.60	37.45	37.60	31626
2013-04-22	37.67	37.89	37.58	37.83	40932
2013-04-23	37.85	38.10	37.81	38.09	450177
2013-04-24	38.11	38.36	38.08	38.28	100858
2013-04-25	38.47	38.48	38.23	38.26	89816
2013-04-26	38.25	38.32	38.19	38.27	29128
2013-04-29	38.33	38.76	38.33	38.69	45771
2013-04-30	38.63	38.92	38.60	38.88	92288
2013-05-01	38.89	39.04	38.44	38.53	107058
2013-05-02	38.36	38.63	38.34	38.59	76752
2013-05-03	38.90	39.00	38.82	38.87	280566
2013-05-06	38.79	38.79	38.57	38.63	42077
2013-05-07	38.63	38.82	38.63	38.81	34693
2013-05-08	38.84	39.03	38.84	38.97	35725
2013-05-09	38.88	38.88	38.43	38.56	67188
2013-05-10	38.54	38.66	38.40	38.62	25821
2013-05-13	38.48	38.58	38.42	38.56	42694
2013-05-14	38.35	38.62	38.35	38.47	182481
2013-05-15	38.27	38.61	38.27	38.53	56068
2013-05-16	38.31	38.48	38.23	38.27	248418
2013-05-17	38.36	38.61	38.24	38.55	134594
2013-05-20	38.60	38.76	38.45	38.73	98613
2013-05-21	38.57	38.83	38.43	38.71	115385
2013-05-22	38.74	38.95	38.08	38.20	185438
2013-05-23	37.74	38.07	37.15	38.07	37897
2013-05-24	37.70	37.76	37.63	37.75	27071
2013-05-28	37.89	38.00	37.55	37.62	47037
2013-05-29	37.46	37.46	37.04	37.24	40672
2013-05-30	37.25	37.40	37.19	37.19	41658
2013-05-31	37.06	37.09	36.61	36.61	160475
2013-06-03	36.72	36.94	36.53	36.92	129024
2013-06-04	36.90	37.01	36.60	36.76	74412
2013-06-05	36.66	36.66	36.26	36.33	210783
2013-06-06	36.31	36.70	36.31	36.70	187217
2013-06-07	36.62	36.90	36.53	36.83	40946
2013-06-10	36.91	36.94	36.64	36.87	52052
2013-06-11	36.45	36.72	36.40	36.48	20875
2013-06-12	36.86	36.97	36.40	36.42	88293
2013-06-13	36.58	37.04	36.40	37.04	27873
2013-06-14	36.88	37.00	36.73	36.80	83303
2013-06-17	37.17	37.32	36.93	37.05	368636
2013-06-18	37.05	37.33	37.05	37.26	55510
2013-06-19	37.20	37.22	36.45	36.47	62634
2013-06-20	35.88	35.92	35.15	35.28	113039
2013-06-21	35.53	35.53	34.88	35.34	36604
2013-06-24	34.78	35.14	34.51	34.91	71323
2013-06-25	34.20	34.51	34.00	34.42	48692
2013-06-26	34.80	34.92	34.71	34.84	24829
2013-06-27	35.08	35.35	35.08	35.19	82163
2013-06-28	35.17	35.39	35.01	35.19	167425
2013-07-01	35.31	35.40	35.09	35.19	39603
2013-07-02	35.06	35.26	34.90	35.01	117714
2013-07-03	34.83	35.03	34.76	34.94	36479
2013-07-05	35.08	35.08	34.66	34.83	50645
2013-07-08	35.10	35.27	35.07	35.23	26710
2013-07-09	35.42	35.49	35.25	35.45	20216
2013-07-10	35.38	35.66	35.37	35.48	51638
2013-07-11	35.96	36.33	35.96	36.33	43835
2013-07-12	36.00	36.04	35.71	36.00	43597
2013-07-15	36.01	36.35	36.00	36.31	73979
2013-07-16	36.37	36.37	36.18	36.27	26498
2013-07-17	36.46	36.46	36.26	36.31	69023
2013-07-18	36.40	36.61	36.40	36.51	829022
2013-07-19	36.52	36.60	36.44	36.53	60136
2013-07-22	36.70	36.72	36.63	36.67	46066
2013-07-23	36.92	36.94	36.79	36.88	40909
2013-07-24	37.06	37.06	36.54	36.66	54113
2013-07-25	36.58	36.91	36.58	36.90	41131
2013-07-26	36.74	36.93	36.56	36.90	53248
2013-07-29	36.75	36.84	36.72	36.76	25249
2013-07-30	36.98	37.02	36.62	36.69	20592
2013-07-31	36.61	36.84	36.52	36.65	34927
2013-08-01	37.02	37.12	36.86	37.06	100050
2013-08-02	37.09	37.19	37.03	37.17	44179
2013-08-05	37.09	37.10	36.83	36.87	171520
2013-08-06	36.92	36.92	36.67	36.78	45057
2013-08-07	36.64	36.70	36.50	36.59	221926
2013-08-08	36.86	37.05	36.77	37.01	61942
2013-08-09	36.92	37.00	36.88	36.95	25189
2013-08-12	36.65	36.82	36.65	36.77	41360
2013-08-13	36.72	36.81	36.59	36.76	34501
2013-08-14	36.61	36.77	36.52	36.63	152855
2013-08-15	36.33	36.42	36.08	36.41	47259
2013-08-16	36.38	36.50	36.18	36.34	71005
2013-08-19	36.31	36.31	35.87	35.88	88086
2013-08-20	35.73	36.12	35.68	36.01	160224
2013-08-21	35.80	35.87	35.61	35.61	163184
2013-08-22	35.77	36.06	35.77	36.01	62835
2013-08-23	36.02	36.17	35.89	36.13	27326
2013-08-26	36.05	36.05	35.76	35.81	35597
2013-08-27	35.51	35.57	35.41	35.43	185789
2013-08-28	35.49	35.70	35.33	35.57	72330
2013-08-29	35.41	35.58	35.41	35.54	44818
2013-08-30	35.43	35.55	35.38	35.40	470940
2013-09-03	35.83	35.83	35.49	35.55	154674
2013-09-04	35.62	35.78	35.52	35.74	24678
2013-09-05	35.69	35.84	35.69	35.76	141722
2013-09-06	36.09	36.25	36.00	36.10	33262
2013-09-09	36.03	36.58	36.03	36.57	21710
2013-09-10	36.88	36.89	36.71	36.88	72162
2013-09-11	36.95	36.95	36.71	36.95	61765
2013-09-12	36.92	37.02	36.82	36.83	18294
2013-09-13	36.82	37.04	36.82	37.04	45340
2013-09-16	37.51	37.51	37.18	37.22	35782
2013-09-17	37.28	37.42	37.24	37.33	86003
2013-09-18	37.23	38.24	37.03	38.23	116105
2013-09-19	38.36	38.37	38.07	38.17	87414
2013-09-20	38.25	38.25	37.84	37.87	53048
2013-09-23	37.90	38.06	37.81	38.04	302927
2013-09-24	38.11	38.11	37.90	38.02	100929
2013-09-25	38.10	38.11	37.69	37.69	278240
2013-09-26	37.96	38.06	37.86	38.00	66585
2013-09-27	37.93	37.94	37.84	37.88	17856
2013-09-30	37.44	37.87	37.44	37.77	59608
2013-10-01	37.84	38.16	37.84	38.14	109396
2013-10-02	38.12	38.31	37.97	38.31	57557
2013-10-03	38.07	38.10	37.81	37.95	27074
2013-10-04	37.99	38.14	37.94	38.07	49948
2013-10-07	37.81	38.17	37.81	38.04	37576
2013-10-08	38.00	38.23	37.87	37.87	88678
2013-10-09	38.15	38.21	38.02	38.14	39152
2013-10-10	38.28	38.73	38.28	38.67	57242
2013-10-11	38.61	38.86	38.56	38.86	53977
2013-10-14	38.73	38.83	38.58	38.79	129484
2013-10-15	38.76	38.76	38.41	38.46	176343
2013-10-16	38.63	38.88	38.63	38.87	77242
2013-10-17	38.97	39.21	38.82	39.20	97260
2013-10-18	39.12	39.38	39.12	39.32	304933
2013-10-21	39.41	39.42	39.30	39.42	25602
2013-10-22	39.53	39.89	39.52	39.81	154745
2013-10-23	39.33	39.54	39.33	39.42	21356
2013-10-24	39.40	39.55	39.40	39.54	38696
2013-10-25	39.60	39.63	39.46	39.59	177734
2013-10-28	39.48	39.60	39.45	39.51	29460
2013-10-29	39.54	39.71	39.51	39.57	229038
2013-10-30	39.54	39.64	39.31	39.49	251019
2013-10-31	39.40	39.43	39.05	39.19	175076
2013-11-01	39.08	39.20	38.94	39.17	134530
2013-11-04	39.25	39.25	38.96	39.24	38068
2013-11-05	39.00	39.12	38.87	38.97	122829
2013-11-06	39.19	39.33	39.10	39.33	69206
2013-11-07	39.21	39.21	38.62	38.63	67856
2013-11-08	38.65	38.81	38.38	38.75	50065
2013-11-11	38.77	38.90	38.74	38.83	24444
2013-11-12	38.76	38.78	38.57	38.64	32218
2013-11-13	38.49	38.92	38.49	38.92	72678
2013-11-14	38.76	39.01	38.69	38.85	110448
2013-11-15	39.18	39.35	39.08	39.35	99917
2013-11-18	39.35	39.51	39.18	39.26	66322
2013-11-19	39.14	39.30	38.94	39.00	181320
2013-11-20	39.09	39.09	38.47	38.57	55894
2013-11-21	38.58	38.83	38.58	38.73	136294
2013-11-22	38.84	38.93	38.64	38.91	42783
2013-11-25	38.88	38.98	38.82	38.90	166421
2013-11-26	38.88	38.92	38.79	38.87	17644
2013-11-27	38.99	38.99	38.70	38.78	75561
2013-11-29	38.73	39.03	38.67	38.77	60931
2013-12-02	38.82	38.82	38.43	38.50	109229
2013-12-03	38.25	38.51	38.14	38.37	76354
2013-12-04	38.20	38.26	37.89	38.25	56012
2013-12-05	37.95	38.14	37.95	38.07	22473
2013-12-06	38.46	38.59	38.15	38.51	32271
2013-12-09	38.52	38.59	38.41	38.51	52699
2013-12-10	38.36	38.49	38.30	38.41	66845
2013-12-11	38.37	38.37	37.84	37.85	271852
2013-12-12	37.75	37.97	37.66	37.82	38495
2013-12-13	37.88	37.96	37.71	37.81	56994
2013-12-16	38.20	38.25	38.09	38.19	73295
2013-12-17	37.49	37.74	37.46	37.64	78194
2013-12-18	37.64	38.19	37.53	38.16	95330
2013-12-19	37.85	38.10	37.78	38.06	38093
2013-12-20	38.07	38.28	38.07	38.21	204614
2013-12-23	38.43	38.58	38.35	38.45	76819
2013-12-24	38.40	38.70	38.30	38.56	33921
2013-12-26	38.53	38.71	38.45	38.65	40797
2013-12-27	38.88	38.94	38.73	38.73	53462
2013-12-30	38.82	38.98	38.73	38.73	373877
2013-12-31	38.94	39.07	38.68	38.94	122436
2014-01-02	38.71	38.71	38.33	38.41	125411
2014-01-03	38.63	38.63	38.34	38.43	41604
2014-01-06	38.43	38.43	38.24	38.31	139407
2014-01-07	38.38	38.53	38.32	38.53	83759
2014-01-08	38.05	38.50	38.05	38.36	95276
2014-01-09	38.41	38.41	38.13	38.26	542501
2014-01-10	38.49	38.73	38.49	38.67	33170
2014-01-13	38.70	38.80	38.34	38.48	75581
2014-01-14	38.51	38.78	38.51	38.71	72918
2014-01-15	38.70	38.79	38.65	38.67	61906
2014-01-16	38.65	38.78	38.56	38.75	29486
2014-01-17	38.76	38.83	38.63	38.69	33819
2014-01-21	38.80	38.99	38.78	38.97	65531
2014-01-22	38.99	39.11	38.94	39.02	48130
2014-01-24	38.61	38.70	38.20	38.20	174182
2014-01-27	38.13	38.42	37.88	38.20	45572
2014-01-28	38.37	38.46	38.20	38.34	86917
2014-01-29	38.01	38.23	37.86	37.94	44565
2014-01-30	38.22	38.55	38.19	38.50	111316
2014-01-31	38.08	38.59	38.04	38.43	517960
2014-02-03	38.26	38.44	37.80	37.99	279319
2014-02-04	38.18	38.27	37.97	38.20	139176
2014-02-05	38.06	38.16	37.98	38.03	228989
2014-02-06	38.35	38.68	38.35	38.55	128102
2014-02-07	38.88	39.00	38.73	38.99	82405
2014-02-10	38.90	38.95	38.74	38.88	38248
2014-02-11	38.96	39.43	38.75	39.28	41202
2014-02-12	39.33	39.44	39.11	39.28	90810
2014-02-13	39.23	39.73	39.17	39.71	24518
2014-02-14	39.87	40.03	39.72	39.99	258223
2014-02-18	39.95	40.15	39.95	40.01	199997
2014-02-19	39.94	40.20	39.78	39.86	90442
2014-02-20	39.81	40.19	39.81	40.00	124786
2014-02-21	40.21	40.34	40.07	40.13	177936
2014-02-24	40.28	40.59	40.17	40.24	187056
2014-02-25	40.42	40.45	40.15	40.25	163564
2014-02-26	40.26	40.26	39.96	40.05	106772
2014-02-27	40.14	40.28	40.05	40.25	82678
2014-02-28	40.17	40.48	40.12	40.20	369870
2014-03-03	39.86	39.98	39.71	39.92	64060
2014-03-04	40.27	40.56	40.27	40.53	104573
2014-03-05	40.36	40.65	40.36	40.59	60399
2014-03-06	40.83	40.97	40.82	40.91	37811
2014-03-07	40.75	40.76	40.45	40.76	101150
2014-03-10	40.63	40.67	40.33	40.52	37275
2014-03-11	40.39	40.59	40.30	40.40	87465
2014-03-12	40.26	40.60	40.26	40.60	67800
2014-03-13	40.64	40.69	40.21	40.28	89581
2014-03-14	40.06	40.53	40.06	40.41	121052
2014-03-17	40.75	40.93	40.74	40.90	87856
2014-03-18	40.98	41.14	40.86	41.01	108908
2014-03-19	41.03	41.05	40.37	40.58	97387
2014-03-20	40.29	40.60	40.15	40.50	145286
2014-03-21	40.72	40.87	40.51	40.51	37249
2014-03-24	40.63	40.86	40.41	40.64	159690
2014-03-25	40.95	41.09	40.75	41.03	97138
2014-03-26	41.07	41.24	40.87	40.87	118218
2014-03-27	40.82	41.25	40.82	41.23	83241
2014-03-28	41.45	41.51	41.31	41.47	434045
2014-03-31	41.65	41.72	41.56	41.65	311622
2014-04-01	41.72	41.84	41.63	41.83	171775
2014-04-02	41.98	41.98	41.59	41.80	356527
2014-04-03	41.80	41.89	41.65	41.73	124257
2014-04-04	41.84	42.07	41.60	41.67	217054
2014-04-07	41.63	41.78	41.50	41.61	74933
2014-04-08	41.39	41.88	41.35	41.87	174041
2014-04-09	42.08	42.21	41.85	42.16	72265
2014-04-10	42.07	42.15	41.64	41.71	99912
2014-04-11	41.46	41.71	41.46	41.56	80116
2014-04-14	41.67	41.68	41.34	41.59	72751
2014-04-15	41.48	41.63	41.21	41.55	120697
2014-04-16	41.92	42.08	41.79	42.03	96974
2014-04-17	42.11	42.18	41.90	42.05	101275
2014-04-21	42.06	42.15	41.91	42.09	232626
2014-04-22	42.09	42.21	42.00	42.19	241234
2014-04-23	42.10	42.15	42.01	42.05	109879
2014-04-24	42.17	42.17	41.85	41.95	128606
2014-04-25	41.91	42.04	41.83	41.88	222369
2014-04-28	42.02	42.12	41.71	42.07	126018
2014-04-29	42.24	42.33	42.08	42.14	241948
2014-04-30	42.17	42.35	42.12	42.28	77741
2014-05-01	42.10	42.40	42.08	42.38	79146
2014-05-02	42.25	42.37	42.16	42.22	86882
2014-05-05	42.07	42.42	42.02	42.41	96919
2014-05-06	42.31	42.49	42.31	42.37	45437
2014-05-07	42.51	42.67	42.35	42.66	109779
2014-05-08	42.61	42.76	42.33	42.48	257064
2014-05-09	42.40	42.40	42.14	42.27	94278
2014-05-12	42.55	42.61	42.37	42.49	61462
2014-05-13	42.49	42.54	42.42	42.53	74897
2014-05-14	42.50	42.70	42.39	42.44	309519
2014-05-15	42.30	42.31	42.12	42.31	67079
2014-05-16	42.45	42.45	42.20	42.42	68578
2014-05-19	42.47	42.49	42.37	42.37	164085
2014-05-20	42.34	42.42	42.09	42.19	236659
2014-05-21	42.41	42.49	42.31	42.40	69147
2014-05-22	42.54	42.64	42.40	42.62	92258
2014-05-23	42.60	42.77	42.58	42.69	41686
2014-05-27	43.03	43.11	42.80	42.97	105595
2014-05-28	42.79	43.06	42.79	42.97	74488
2014-05-29	43.20	43.23	43.04	43.22	197270
2014-05-30	43.30	43.45	43.23	43.40	312488
2014-06-02	43.50	43.50	43.31	43.48	254747
2014-06-03	43.45	43.45	43.21	43.29	150278
2014-06-04	43.26	43.26	43.05	43.13	242101
2014-06-05	43.30	43.68	43.24	43.63	171012
2014-06-06	43.81	43.93	43.72	43.89	55268
2014-06-09	43.85	43.89	43.74	43.82	39758
2014-06-10	43.84	43.84	43.70	43.80	54489
2014-06-11	43.63	43.63	43.38	43.46	105869
2014-06-12	43.54	43.59	43.33	43.50	201464
2014-06-13	43.57	43.67	43.40	43.64	39173
2014-06-16	43.71	44.22	43.63	44.05	137281
2014-06-17	44.01	44.16	43.99	44.14	106490
2014-06-18	44.17	44.55	44.09	44.55	98216
2014-06-19	44.59	44.65	44.50	44.57	61983
2014-06-20	44.63	44.68	44.44	44.54	63306
2014-06-23	44.49	44.53	44.29	44.43	154913
2014-06-24	43.85	44.00	43.70	43.76	204815
2014-06-25	43.75	43.93	43.42	43.92	403329
2014-06-26	44.06	44.13	43.82	44.13	227179
2014-06-27	44.03	44.23	43.93	44.23	59242
2014-06-30	44.20	44.35	44.01	44.33	293114
2014-07-01	44.42	44.57	44.31	44.46	198891
2014-07-02	44.62	44.62	44.30	44.37	206151
2014-07-03	44.40	44.40	44.14	44.26	36720
2014-07-07	44.00	44.09	43.88	43.97	117555
2014-07-08	43.91	43.91	43.74	43.81	78496
2014-07-09	43.71	43.90	43.62	43.89	153514
2014-07-10	43.44	43.75	43.43	43.71	39335
2014-07-11	43.66	43.84	43.66	43.77	226047
2014-07-14	44.02	44.03	43.83	43.86	70772
2014-07-15	43.85	43.94	43.62	43.80	52099
2014-07-16	44.02	44.20	43.89	44.19	126285
2014-07-17	44.04	44.13	43.66	43.74	73118
2014-07-18	43.76	44.21	43.57	44.13	64248
2014-07-21	44.10	44.20	43.84	44.16	88989
2014-07-22	44.21	44.40	44.21	44.38	73342
2014-07-23	44.38	44.49	44.29	44.45	108604
2014-07-24	44.64	44.67	44.47	44.67	82987
2014-07-25	44.52	44.52	44.20	44.30	58040
2014-07-28	44.20	44.50	44.07	44.46	62886
2014-07-29	44.60	44.60	44.26	44.30	54018
2014-07-30	44.30	44.40	43.81	43.97	290025
2014-07-31	43.61	43.63	43.15	43.18	108079
2014-08-01	43.10	43.14	42.67	42.87	246014
2014-08-04	42.90	43.01	42.53	42.98	99146
2014-08-05	42.69	42.69	42.19	42.29	91869
2014-08-06	42.09	42.21	41.87	42.12	96015
2014-08-07	42.10	42.17	41.71	41.87	40038
2014-08-08	41.85	42.38	41.85	42.32	556417
2014-08-11	42.63	42.80	42.63	42.67	35641
2014-08-12	42.74	42.87	42.65	42.83	74341
2014-08-13	42.99	43.13	42.84	43.00	81942
2014-08-14	43.00	43.23	42.96	43.22	64568
2014-08-15	43.42	43.60	43.15	43.42	157929
2014-08-18	43.49	43.71	43.19	43.50	77637
2014-08-19	43.60	43.75	43.45	43.71	106597
2014-08-20	43.62	43.84	43.59	43.81	161463
2014-08-21	43.86	43.93	43.74	43.91	23899
2014-08-22	43.85	43.86	43.60	43.74	100289
2014-08-25	43.98	44.07	43.85	44.02	86625
2014-08-26	43.99	44.11	43.89	43.90	61849
2014-08-27	44.01	44.21	43.91	44.16	114895
2014-08-28	44.08	44.20	44.00	44.20	54104
2014-08-29	44.20	44.28	44.05	44.28	649458
2014-09-02	44.28	44.33	44.13	44.31	102378
2014-09-03	44.56	44.75	44.44	44.49	580557
2014-09-04	44.49	44.65	44.37	44.47	228946
2014-09-05	44.44	44.87	44.44	44.86	77878
2014-09-08	44.69	44.69	44.26	44.38	46789
2014-09-09	44.20	44.22	43.91	44.06	119302
2014-09-10	43.82	43.99	43.78	43.95	48589
2014-09-11	43.76	43.94	43.70	43.92	32467
2014-09-12	43.81	43.91	43.34	43.43	80690
2014-09-15	43.37	43.37	43.19	43.25	184498
2014-09-16	43.08	43.73	43.08	43.67	113750
2014-09-17	43.67	43.67	43.35	43.39	59721
2014-09-18	43.51	43.60	43.34	43.54	90876
2014-09-19	43.54	43.60	43.37	43.50	79680
2014-09-22	43.37	43.37	43.00	43.06	59035
2014-09-23	42.80	42.89	42.62	42.64	181279
2014-09-24	42.73	42.89	42.51	42.79	22204
2014-09-25	42.65	42.67	42.17	42.23	82880
2014-09-26	42.31	42.65	42.16	42.53	78348
2014-09-29	42.15	42.35	42.00	42.35	67284
2014-09-30	42.31	42.62	42.26	42.43	102085
2014-10-01	42.40	42.49	42.09	42.16	73253
2014-10-02	42.07	42.17	41.50	42.02	77866
2014-10-03	41.91	42.09	41.72	42.00	82450
2014-10-06	42.23	42.41	42.04	42.26	64740
2014-10-07	42.04	42.08	41.62	41.62	182515
2014-10-08	41.73	42.33	41.53	42.30	285075
2014-10-09	41.96	42.00	41.01	41.03	178585
2014-10-10	40.90	41.26	40.74	40.74	111057
2014-10-13	40.94	41.23	40.53	40.54	60847
2014-10-14	40.60	40.99	40.34	40.45	62003
2014-10-15	40.26	40.59	39.51	40.45	136616
2014-10-16	39.69	40.87	39.58	40.45	72913
2014-10-17	41.09	41.24	40.78	41.08	224846
2014-10-20	41.00	41.46	41.00	41.38	115735
2014-10-21	41.56	41.91	41.53	41.88	159282
2014-10-22	41.84	42.14	41.62	41.68	123947
2014-10-23	41.95	42.20	41.85	41.99	175940
2014-10-24	42.00	42.32	42.00	42.30	44171
2014-10-27	42.02	42.21	41.88	42.16	73680
2014-10-28	42.53	42.78	42.35	42.74	42683
2014-10-29	42.84	42.96	42.18	42.38	78438
2014-10-30	42.27	42.99	42.27	42.82	57174
2014-10-31	43.14	43.35	43.01	43.28	108913
2014-11-03	43.09	43.20	42.90	43.05	157122
2014-11-04	42.93	43.06	42.62	42.83	60531
2014-11-05	43.06	43.23	42.88	43.23	67337
2014-11-06	43.08	43.17	42.72	42.83	284449
2014-11-07	42.64	42.98	42.62	42.94	34603
2014-11-10	43.06	43.29	42.98	43.11	85746
2014-11-11	43.22	43.37	43.10	43.37	34386
2014-11-12	42.97	42.97	42.74	42.89	206389
2014-11-13	42.85	42.94	42.78	42.85	12930
2014-11-14	42.44	42.75	42.35	42.69	28446
2014-11-17	42.53	42.88	42.50	42.81	99377
2014-11-18	42.95	43.11	42.93	43.07	76233
2014-11-19	43.05	43.26	42.92	43.11	290902
2014-11-20	42.74	43.10	42.52	43.02	38906
2014-11-21	43.38	43.55	43.09	43.27	67898
2014-11-24	43.26	43.46	43.12	43.18	228845
2014-11-25	43.28	43.31	43.06	43.20	234904
2014-11-26	43.35	43.59	43.35	43.59	53171
2014-11-28	43.42	43.42	43.16	43.25	38815
2014-12-01	43.25	43.28	43.04	43.18	93894
2014-12-02	43.12	43.32	43.05	43.20	464628
2014-12-03	43.32	43.50	43.26	43.37	129642
2014-12-04	43.42	43.72	43.38	43.53	80541
2014-12-05	43.53	43.55	43.29	43.41	36268
2014-12-08	43.18	43.25	42.73	42.85	87834
2014-12-09	42.45	42.79	42.42	42.79	71497
2014-12-10	42.77	42.77	42.09	42.22	126629
2014-12-11	42.31	42.65	42.21	42.31	278165
2014-12-12	42.12	42.25	41.75	41.76	219421
2014-12-15	41.83	41.97	41.02	41.18	98709
2014-12-16	41.16	42.03	41.16	41.44	2004433
2014-12-17	41.35	42.32	41.00	42.24	950297
2014-12-18	42.40	42.90	42.30	42.81	155367
2014-12-19	42.09	42.39	42.03	42.31	133391
2014-12-22	42.31	42.51	42.15	42.51	444318
2014-12-23	42.43	42.61	42.18	42.52	515889
2014-12-24	42.54	42.91	42.54	42.85	309380
2014-12-26	42.98	43.23	42.96	42.98	47060
2014-12-29	42.87	43.16	42.68	43.06	154358
2014-12-30	42.94	42.94	42.49	42.49	161035
2014-12-31	42.73	42.77	42.15	42.15	99209
2015-01-02	42.27	42.46	42.07	42.22	85618
2015-01-05	41.88	42.05	41.21	41.28	183191
2015-01-06	41.28	41.49	40.86	40.98	90631
2015-01-07	41.27	41.48	40.99	41.34	149735
2015-01-08	41.62	41.90	41.62	41.78	65151
2015-01-09	41.80	41.83	41.40	41.54	84898
2015-01-12	41.55	41.61	41.18	41.27	105138
2015-01-13	41.64	41.88	41.14	41.43	81892
2015-01-14	41.16	41.60	41.07	41.49	93597
2015-01-15	41.95	41.99	41.61	41.75	143853
2015-01-16	41.72	42.25	41.53	42.25	140785
2015-01-20	42.26	42.38	42.06	42.35	111720
2015-01-21	42.40	42.78	42.26	42.70	131834
2015-01-22	42.75	42.89	42.54	42.74	123499
2015-01-23	42.51	42.78	42.46	42.49	111839
2015-01-26	42.76	42.99	42.61	42.89	106239
2015-01-27	42.74	43.15	42.74	43.00	123373
2015-01-28	43.11	43.16	42.40	42.47	75357
2015-01-29	42.61	42.97	42.41	42.88	193170
2015-01-30	42.50	42.74	42.23	42.27	99608
2015-02-02	42.38	42.76	42.26	42.76	127271
2015-02-03	42.81	43.19	42.71	43.13	126841
2015-02-04	42.89	42.93	42.45	42.51	88530
2015-02-05	42.73	43.00	42.64	42.98	54733
2015-02-06	42.75	42.78	41.97	42.17	150693
2015-02-09	41.81	41.98	41.59	41.65	95553
2015-02-10	41.99	42.34	41.86	42.27	72511
2015-02-11	42.11	42.11	41.66	41.89	113810
2015-02-12	42.21	42.46	42.10	42.45	92844
2015-02-13	42.45	42.68	42.18	42.34	67357
2015-02-17	42.22	42.42	42.00	42.31	60125
2015-02-18	42.15	42.52	42.12	42.43	65707
2015-02-19	42.26	42.46	42.11	42.14	184805
2015-02-20	42.10	42.44	41.94	42.30	104908
2015-02-23	42.14	42.30	42.03	42.28	91018
2015-02-24	42.39	42.72	42.32	42.65	373965
2015-02-25	42.73	42.73	42.38	42.53	143180
2015-02-26	42.27	42.80	41.86	41.90	143265
2015-02-27	42.12	42.38	42.05	42.30	146673
2015-03-02	42.29	42.29	41.93	42.08	158568
2015-03-03	42.04	42.17	41.88	42.11	188967
2015-03-04	41.86	41.86	41.42	41.65	153077
2015-03-05	41.81	41.90	41.65	41.76	56321
2015-03-06	41.38	41.38	40.80	40.89	67442
2015-03-09	40.89	41.04	40.85	40.89	355655
2015-03-10	40.40	40.70	40.33	40.37	178241
2015-03-11	40.44	40.54	40.14	40.28	104350
2015-03-12	40.47	40.73	40.47	40.73	77924
2015-03-13	40.43	40.43	40.10	40.32	156348
2015-03-16	40.59	40.89	40.59	40.81	71308
2015-03-17	40.81	41.09	40.81	41.01	84682
2015-03-18	41.00	42.04	41.00	42.00	286399
2015-03-19	41.65	41.71	41.37	41.41	67140
2015-03-20	41.93	42.33	41.89	42.26	127359
2015-03-23	42.33	42.53	42.20	42.44	243532
2015-03-24	42.46	42.46	42.20	42.25	165654
2015-03-25	42.39	42.49	42.04	42.05	317402
2015-03-26	41.90	41.99	41.67	41.70	77403
2015-03-27	41.85	42.04	41.76	41.97	709362
2015-03-30	42.06	42.28	41.97	42.14	79507
2015-03-31	41.69	42.02	41.59	41.84	55387
2015-04-01	42.22	42.22	41.92	42.10	112546
2015-04-02	42.22	42.44	42.11	42.29	119169
2015-04-06	42.56	43.00	42.40	42.82	71842
2015-04-07	42.89	42.91	42.67	42.68	87940
2015-04-08	43.01	43.12	42.71	42.94	94045
2015-04-09	42.90	42.95	42.66	42.90	163351
2015-04-10	42.82	42.99	42.81	42.94	52308
2015-04-13	42.93	42.96	42.62	42.63	89733
2015-04-14	42.81	43.05	42.79	42.94	129833
2015-04-15	43.02	43.33	43.02	43.24	116188
2015-04-16	43.34	43.45	43.03	43.32	73875
2015-04-17	42.92	43.14	42.83	42.97	41480
2015-04-20	43.14	43.28	43.01	43.05	371988
2015-04-21	43.34	43.34	43.09	43.15	396109
2015-04-22	43.36	43.50	43.17	43.44	66612
2015-04-23	43.36	43.85	43.32	43.74	94675
2015-04-24	43.92	44.16	43.90	44.08	99252
2015-04-27	44.20	44.22	44.04	44.07	56343
2015-04-28	44.15	44.31	44.02	44.31	439928
2015-04-29	44.09	44.15	43.87	44.01	60875
2015-04-30	43.85	43.91	43.55	43.71	130382
2015-05-01	43.80	43.90	43.58	43.90	158712
2015-05-04	43.86	44.08	43.75	43.99	259346
2015-05-05	43.88	43.89	43.33	43.41	82187
2015-05-06	43.47	43.47	42.98	43.18	63360
2015-05-07	42.93	43.02	42.75	42.93	171615
2015-05-08	43.53	43.63	43.39	43.63	53115
2015-05-11	43.47	43.64	43.30	43.31	106407
2015-05-12	43.16	43.33	43.03	43.20	155307
2015-05-13	43.51	43.67	43.19	43.34	57700
2015-05-14	43.70	43.74	43.51	43.57	211977
2015-05-15	43.83	44.21	43.67	44.21	52300
2015-05-18	43.82	44.06	43.82	43.99	58745
2015-05-19	43.77	43.84	43.65	43.80	145493
2015-05-20	43.77	44.03	43.77	43.85	77846
2015-05-21	43.91	44.08	43.90	44.06	176255
2015-05-22	43.99	43.99	43.72	43.81	84901
2015-05-26	43.65	43.65	43.08	43.28	129435
2015-05-27	43.17	43.53	43.17	43.53	67915
2015-05-28	43.19	43.35	43.08	43.35	35488
2015-05-29	43.35	43.39	43.00	43.12	62655
2015-06-01	43.23	43.25	42.85	43.00	139826
2015-06-02	43.00	43.15	42.85	42.96	194373
2015-06-03	43.10	43.15	42.82	42.90	88274
2015-06-04	42.51	42.61	42.06	42.17	135206
2015-06-05	41.84	41.99	41.64	41.88	103687
2015-06-08	41.80	41.80	41.61	41.73	28281
2015-06-09	41.58	41.75	41.50	41.65	42260
2015-06-10	41.96	42.22	41.96	42.09	127628
2015-06-11	42.20	42.24	42.00	42.14	48241
2015-06-12	41.86	41.89	41.71	41.81	49348
2015-06-15	41.50	41.72	41.45	41.68	147714
2015-06-16	41.49	41.79	41.49	41.78	67879
2015-06-17	41.71	41.97	41.47	41.90	50584
2015-06-18	42.09	42.53	42.01	42.33	161037
2015-06-19	42.26	42.36	42.01	42.04	51587
2015-06-22	42.63	42.90	42.52	42.69	85614
2015-06-23	42.69	42.72	42.47	42.55	110779
2015-06-24	42.02	42.02	41.76	41.76	58562
2015-06-25	41.90	41.90	41.48	41.48	102396
2015-06-26	41.52	41.55	41.31	41.52	50560
2015-06-29	40.70	41.08	40.53	40.53	78198
2015-06-30	41.02	41.07	40.42	40.62	89010
2015-07-01	41.03	41.03	40.67	40.77	308728
2015-07-02	41.04	41.12	40.92	41.03	100752
2015-07-06	40.33	40.52	40.16	40.28	166185
2015-07-07	40.04	40.63	39.81	40.50	154729
2015-07-08	40.00	40.27	39.83	39.86	167661
2015-07-09	40.57	40.57	40.10	40.15	63904
2015-07-10	40.90	41.03	40.73	40.96	114534
2015-07-13	41.03	41.22	40.94	41.10	58097
2015-07-14	41.15	41.24	41.08	41.21	66828
2015-07-15	41.12	41.26	40.93	41.14	79313
2015-07-16	41.32	41.49	41.32	41.49	110611
2015-07-17	41.34	41.34	41.09	41.14	344822
2015-07-20	41.25	41.25	40.95	40.95	431617
2015-07-21	41.01	41.01	40.71	40.75	195456
2015-07-22	40.66	40.72	40.50	40.55	107473
2015-07-23	40.69	40.69	40.18	40.26	99972
2015-07-24	40.25	40.33	40.00	40.05	110970
2015-07-27	39.95	40.17	39.85	39.98	129386
2015-07-28	40.20	40.48	40.04	40.40	119410
2015-07-29	40.39	40.69	40.26	40.55	55732
2015-07-30	40.46	40.55	40.27	40.52	59205
2015-07-31	40.86	41.08	40.77	40.81	122048
2015-08-03	40.80	40.88	40.57	40.65	59453
2015-08-04	40.82	40.94	40.52	40.65	83265
2015-08-05	40.87	40.95	40.54	40.55	222677
2015-08-06	40.44	40.50	40.20	40.47	254937
2015-08-07	40.36	40.66	40.26	40.60	148480
2015-08-10	40.73	41.02	40.67	41.02	182828
2015-08-11	40.51	40.66	40.40	40.55	211578
2015-08-12	40.38	41.00	40.38	41.00	129664
2015-08-13	40.86	40.87	40.61	40.76	93850
2015-08-14	40.77	41.03	40.77	40.98	161705
2015-08-17	40.86	41.17	40.86	41.11	100730
2015-08-18	40.90	40.92	40.67	40.81	116997
2015-08-19	40.60	40.81	40.32	40.61	86880
2015-08-20	40.30	40.38	39.86	39.91	87292
2015-08-21	39.77	39.97	39.19	39.19	111675
2015-08-24	38.41	38.74	36.36	37.80	363899
2015-08-25	38.55	38.81	37.40	37.40	204747
2015-08-26	38.15	38.23	37.45	38.21	163619
2015-08-27	38.48	38.95	38.41	38.82	87360
2015-08-28	38.68	38.88	38.62	38.85	305288
2015-08-31	38.67	38.76	38.33	38.65	110264
2015-09-01	37.88	38.00	37.42	37.55	260259
2015-09-02	38.13	38.13	37.47	37.91	279785
2015-09-03	37.91	38.26	37.79	37.85	143132
2015-09-04	37.49	37.49	37.18	37.28	197420
2015-09-08	38.05	38.19	37.89	38.11	121563
2015-09-09	38.46	38.46	37.70	37.71	137908
2015-09-10	37.86	38.15	37.76	37.89	81004
2015-09-11	37.73	37.90	37.57	37.90	96265
2015-09-14	37.69	37.81	37.58	37.72	187264
2015-09-15	37.68	37.91	37.58	37.90	49389
2015-09-16	37.95	38.39	37.95	38.37	68078
2015-09-17	38.32	38.95	38.08	38.52	70861
2015-09-18	38.05	38.42	38.03	38.03	87850
2015-09-21	38.22	38.36	38.09	38.29	446053
2015-09-22	37.78	37.98	37.55	37.70	94042
2015-09-23	37.75	37.77	37.41	37.43	128434
2015-09-24	37.23	37.66	37.19	37.60	89225
2015-09-25	37.93	38.08	37.65	37.78	113963
2015-09-28	37.72	37.81	37.23	37.24	101117
2015-09-29	37.30	37.35	36.86	37.04	292105
2015-09-30	37.42	37.77	37.28	37.73	83267
2015-10-01	37.77	38.03	37.42	37.79	85385
2015-10-02	37.60	38.55	37.60	38.54	227605
2015-10-05	38.80	39.33	38.80	39.30	117018
2015-10-06	39.19	39.43	39.09	39.33	92958
2015-10-07	39.58	39.82	39.41	39.71	712687
2015-10-08	39.44	40.03	39.40	39.93	93694
2015-10-09	40.06	40.06	39.73	39.91	100379
2015-10-12	39.97	39.97	39.77	39.87	142794
2015-10-13	39.65	39.95	39.51	39.59	92704
2015-10-14	39.75	39.94	39.68	39.84	41138
2015-10-15	40.01	40.38	39.88	40.31	126676
2015-10-16	40.34	40.45	40.25	40.43	63762
2015-10-19	40.23	40.28	39.97	40.24	82981
2015-10-20	40.15	40.47	40.15	40.38	77296
2015-10-21	40.38	40.43	40.06	40.11	136554
2015-10-22	40.23	40.49	40.14	40.32	95026
2015-10-23	40.57	40.59	40.09	40.22	66099
2015-10-26	40.04	40.04	39.80	39.86	54147
2015-10-27	39.64	39.64	39.33	39.50	155800
2015-10-28	39.66	39.84	39.23	39.52	72970
2015-10-29	39.19	39.25	38.95	39.18	26999
2015-10-30	39.31	39.57	39.22	39.35	106118
2015-11-02	39.47	39.57	39.35	39.46	114633
2015-11-03	39.25	39.73	39.25	39.61	99803
2015-11-04	39.57	39.58	39.16	39.32	56149
2015-11-05	39.33	39.44	39.01	39.11	108394
2015-11-06	38.72	38.72	38.13	38.36	74894
2015-11-09	38.05	38.05	37.74	37.91	113923
2015-11-10	37.79	37.99	37.77	37.96	202736
2015-11-11	38.13	38.13	37.84	37.95	42867
2015-11-12	37.76	37.91	37.53	37.55	245740
2015-11-13	37.47	37.56	37.31	37.44	129059
2015-11-16	37.24	37.96	37.24	37.92	129295
2015-11-17	38.04	38.11	37.66	37.75	107944
2015-11-18	37.87	38.15	37.70	38.13	52641
2015-11-19	38.32	38.44	38.25	38.35	68538
2015-11-20	38.42	38.57	38.13	38.19	165450
2015-11-23	38.07	38.22	37.80	37.85	145763
2015-11-24	37.56	37.96	37.55	37.85	130379
2015-11-25	37.81	37.85	37.69	37.69	915469
2015-11-27	37.72	37.78	37.66	37.68	48745
2015-11-30	37.78	37.90	37.67	37.72	272009
2015-12-01	37.83	37.92	37.65	37.89	315432
2015-12-02	37.64	37.64	37.00	37.12	138073
2015-12-03	37.32	37.39	36.68	36.81	606006
2015-12-04	36.81	37.05	36.60	36.95	559901
2015-12-07	36.67	36.71	36.15	36.42	302283
2015-12-08	35.96	36.31	35.83	36.17	342222
2015-12-09	36.24	36.77	36.19	36.52	302859
2015-12-10	36.45	36.68	36.30	36.37	331596
2015-12-11	36.01	36.04	35.59	35.71	207348
2015-12-14	35.80	35.82	35.37	35.67	277123
2015-12-15	35.89	36.12	35.89	35.94	572068
2015-12-16	36.04	36.67	36.04	36.53	193205
2015-12-17	36.48	36.48	36.08	36.12	537307
2015-12-18	36.02	36.12	35.82	35.83	297085
2015-12-21	35.33	35.59	35.04	35.25	709366
2015-12-22	35.34	35.70	35.24	35.60	1021162
2015-12-23	35.87	36.44	35.86	36.40	998136
2015-12-24	36.47	36.52	36.24	36.35	441961
2015-12-28	36.27	36.27	36.02	36.12	402008
2015-12-29	36.42	36.58	36.31	36.45	496934
2015-12-30	36.31	36.46	36.14	36.16	794288
2015-12-31	35.99	36.15	35.79	35.94	616589
2016-01-04	35.43	35.71	35.15	35.61	145154
2016-01-05	35.53	35.67	35.25	35.62	131819
2016-01-06	35.08	35.30	34.91	35.15	56141
2016-01-07	34.44	34.90	34.36	34.48	202274
2016-01-08	34.60	34.64	34.30	34.35	89622
2016-01-11	34.60	34.60	34.16	34.34	85502
2016-01-12	34.53	34.60	33.96	34.27	433574
2016-01-13	34.39	34.50	33.71	33.80	97570
2016-01-14	33.88	34.54	33.81	34.41	129621
2016-01-15	33.51	33.70	33.23	33.48	112632
2016-01-19	33.91	34.02	33.48	33.76	209408
2016-01-20	33.38	33.43	32.55	33.08	514607
2016-01-21	33.20	33.90	33.03	33.73	282542
2016-01-22	34.41	34.87	34.31	34.80	261147
2016-01-25	34.61	34.77	34.21	34.24	181481
2016-01-26	34.41	34.83	34.38	34.83	112620
2016-01-27	34.81	35.19	34.54	34.74	81041
2016-01-28	35.16	35.35	34.92	35.27	695249
2016-01-29	35.43	35.89	35.43	35.89	289136
2016-02-01	35.76	36.08	35.58	36.01	123399
2016-02-02	35.52	35.53	35.30	35.31	1143871
2016-02-03	35.72	36.11	35.36	36.07	272394
2016-02-04	36.02	36.29	35.97	36.12	205348
2016-02-05	35.95	35.95	35.71	35.79	76269
2016-02-08	35.32	35.44	34.85	35.15	62689
2016-02-09	34.71	35.15	34.71	34.98	106046
2016-02-10	35.09	35.20	34.77	34.96	196067
2016-02-11	34.44	34.66	34.17	34.44	121639
2016-02-12	34.63	34.79	34.44	34.74	90312
2016-02-16	35.27	35.34	34.99	35.34	156570
2016-02-17	35.54	35.87	35.47	35.81	1092318
2016-02-18	36.03	36.10	35.86	35.98	101537
2016-02-19	35.80	35.93	35.66	35.93	68806
2016-02-22	36.20	36.44	36.20	36.38	102916
2016-02-23	36.23	36.24	35.96	36.00	69504
2016-02-24	35.52	36.12	35.52	36.08	54990
2016-02-25	36.16	36.45	36.04	36.45	160672
2016-02-26	36.49	36.49	36.00	36.03	115423
2016-02-29	35.95	36.29	35.95	35.99	54260
2016-03-01	36.57	36.67	36.37	35.99	361407
2016-03-02	36.33	36.66	36.17	36.67	111012
2016-03-03	36.58	36.58	36.58	36.96	124148
2016-03-04	37.17	37.45	37.02	37.30	77890
2016-03-07	36.99	37.44	36.91	37.34	131502
2016-03-08	37.21	37.31	37.06	37.34	1256300
2016-03-09	37.21	37.51	37.21	37.31	389719
2016-03-10	37.67	37.69	37.10	37.41	105543
2016-03-11	37.41	37.41	37.41	38.10	173120
2016-03-14	38.02	38.10	37.88	38.00	42362
2016-03-15	38.00	38.00	38.00	37.75	20835
2016-03-16	37.46	38.30	37.39	38.26	136497
2016-03-17	38.32	38.87	38.28	38.79	49740
2016-03-18	38.78	38.84	38.62	38.64	41736
2016-03-21	38.62	38.66	38.44	38.53	355264
2016-03-22	38.35	38.57	38.35	38.46	122348
2016-03-23	38.34	38.34	38.11	38.11	86002
2016-03-24	38.11	38.11	38.11	38.31	9280
2016-03-28	38.53	38.53	38.19	38.26	16467
2016-03-29	38.19	38.77	38.02	38.63	72310
2016-03-30	38.99	39.27	38.95	39.04	152265
2016-03-31	39.14	39.19	39.05	39.04	188241
2016-04-01	38.67	38.92	38.54	38.86	141084
2016-04-04	38.92	38.92	38.57	38.62	1020701
2016-04-05	38.62	38.62	38.62	37.97	300447
2016-04-06	38.03	38.45	38.02	38.43	54592
2016-04-07	38.09	38.34	38.02	38.11	19170
2016-04-08	38.54	38.86	38.54	38.73	97638
2016-04-11	39.07	39.15	38.86	38.86	66464
2016-04-12	38.87	39.45	38.87	39.34	41347
2016-04-13	39.64	39.64	39.32	39.50	47797
2016-04-14	39.46	39.52	39.28	39.35	45875
2016-04-15	39.17	39.36	39.17	39.27	65330
2016-04-18	39.16	39.65	39.08	39.58	40161
2016-04-19	39.76	39.99	39.74	39.96	33133
2016-04-20	40.08	40.08	39.68	39.68	307898
2016-04-21	39.66	39.66	39.12	39.23	134820
2016-04-22	39.17	39.41	39.15	39.33	82008
2016-04-25	39.25	39.31	39.10	39.24	73392
2016-04-26	39.58	39.65	39.44	39.50	65409
2016-04-27	39.58	40.00	39.21	39.89	153976
2016-04-28	39.84	40.08	39.76	39.86	36521
2016-04-29	39.93	39.99	39.73	39.97	83598
2016-05-02	40.24	40.32	39.94	40.22	461069
2016-05-03	39.90	39.99	39.73	39.85	369850
2016-05-04	39.58	39.80	39.58	39.75	122480
2016-05-05	39.80	40.04	39.65	39.76	57743
2016-05-06	39.55	39.76	39.45	39.61	29091
2016-05-09	39.53	39.54	39.31	39.44	44949
2016-05-10	39.58	39.88	39.58	39.86	46926
2016-05-11	39.68	39.87	39.58	39.78	29818
2016-05-12	40.07	40.34	39.73	39.89	23484
2016-05-13	39.69	39.82	39.46	39.54	36538
2016-05-16	39.62	40.00	39.62	39.95	58967
2016-05-17	39.90	40.09	39.71	39.81	37605
2016-05-18	39.65	39.92	39.22	39.36	114231
2016-05-19	39.02	39.30	38.88	39.26	161908
2016-05-20	39.46	39.50	39.32	39.50	160438
2016-05-23	39.36	39.49	39.22	39.25	42786
2016-05-24	39.48	39.57	39.37	39.53	59897
2016-05-25	39.62	39.73	39.56	39.67	26166
2016-05-26	39.77	39.92	39.65	39.78	187045
2016-05-27	39.78	39.89	39.70	39.80	31006
2016-05-31	39.76	40.04	39.66	39.82	72269
2016-06-01	39.64	39.82	39.47	39.82	513654
2016-06-02	39.62	39.77	39.52	39.77	78822
2016-06-03	40.00	40.37	39.99	40.31	43436
2016-06-06	40.44	40.62	40.40	40.53	198202
2016-06-07	40.61	40.86	40.61	40.76	95227
2016-06-08	40.91	40.98	40.77	40.85	161162
2016-06-09	40.65	40.90	40.64	40.85	111925
2016-06-10	40.36	40.41	39.94	40.05	32895
2016-06-13	39.71	40.02	39.55	39.75	44135
2016-06-14	39.58	39.66	39.31	39.53	54516
2016-06-15	39.60	39.95	39.53	39.53	49422
2016-06-16	39.27	39.72	39.01	39.71	152785
2016-06-17	39.84	40.09	39.76	40.06	36782
2016-06-20	40.73	40.76	40.47	40.53	48048
2016-06-21	40.08	40.30	39.85	40.12	39366
2016-06-22	40.26	40.26	39.93	39.93	72989
2016-06-23	40.46	40.78	40.32	40.71	133667
2016-06-24	38.36	39.26	38.36	38.46	88315
2016-06-27	38.34	38.36	37.88	38.26	73125
2016-06-28	38.95	39.09	38.72	39.07	109600
2016-06-29	39.53	39.78	39.46	39.71	68882
2016-06-30	39.88	40.48	39.80	40.46	170951
2016-07-01	40.58	40.74	40.37	40.49	196888
2016-07-05	40.39	40.47	40.13	40.24	78427
2016-07-06	40.06	40.33	39.79	40.29	196748
2016-07-07	40.38	40.48	39.84	40.01	96764
2016-07-08	40.26	40.45	40.23	40.45	33782
2016-07-11	40.67	40.79	40.55	40.70	72145
2016-07-12	41.00	41.07	40.85	40.85	183415
2016-07-13	40.94	40.98	40.75	40.86	67345
2016-07-14	41.03	41.07	40.91	40.98	93860
2016-07-15	40.90	41.01	40.78	40.92	65755
2016-07-18	40.89	41.16	40.89	41.08	55860
2016-07-19	41.01	41.04	40.87	41.00	20263
2016-07-20	41.24	41.24	41.00	41.15	1128452
2016-07-21	41.08	41.21	41.01	41.11	67932
2016-07-22	41.15	41.24	41.08	41.22	44976
2016-07-25	41.22	41.27	41.04	41.09	37592
2016-07-26	41.16	41.27	41.00	41.06	63114
2016-07-27	41.14	41.17	40.72	40.85	53185
2016-07-28	40.89	41.06	40.85	41.04	70703
2016-07-29	41.20	41.56	41.07	41.52	89122
2016-08-01	41.40	41.49	41.11	41.12	118430
2016-08-02	41.35	41.35	40.94	41.12	137483
2016-08-03	40.95	41.15	40.83	41.11	97727
2016-08-04	41.11	41.37	41.11	41.24	47293
2016-08-05	41.40	41.40	41.11	41.23	576667
2016-08-08	41.30	41.47	41.30	41.36	141748
2016-08-09	41.40	41.54	41.31	41.36	53965
2016-08-10	41.48	41.53	41.30	41.33	80879
2016-08-11	41.47	41.64	41.41	41.62	126625
2016-08-12	41.76	41.90	41.65	41.70	123878
2016-08-15	41.77	41.88	41.64	41.65	106109
2016-08-16	41.60	41.60	41.43	41.43	56968
2016-08-17	41.32	41.57	41.09	41.56	55180
2016-08-18	41.66	42.03	41.64	42.03	60463
2016-08-19	41.87	41.87	41.52	41.65	55242
2016-08-22	41.54	41.67	41.47	41.59	42511
2016-08-23	41.85	41.88	41.66	41.66	48905
2016-08-24	41.75	41.75	41.49	41.55	512089
2016-08-25	41.56	41.58	41.41	41.43	180337
2016-08-26	41.53	41.80	40.85	40.94	82327
2016-08-29	40.89	41.15	40.89	41.15	60465
2016-08-30	41.12	41.24	40.81	40.91	93705
2016-08-31	40.82	40.82	40.54	40.80	74399
2016-09-01	40.80	40.93	40.72	40.93	77174
2016-09-02	41.18	41.40	41.12	41.35	91128
2016-09-06	41.57	42.05	41.57	41.98	108647
2016-09-07	42.08	42.13	41.97	42.09	160392
2016-09-08	42.15	42.46	42.15	42.36	87012
2016-09-09	42.01	42.01	41.17	41.18	97306
2016-09-12	40.88	41.49	40.78	41.45	130245
2016-09-13	41.04	41.04	40.45	40.51	878576
2016-09-14	40.69	40.83	40.47	40.56	104187
2016-09-15	40.60	40.88	40.54	40.77	228423
2016-09-16	40.64	40.74	40.40	40.70	36993
2016-09-19	41.07	41.07	40.95	40.96	59606
2016-09-20	41.25	41.25	40.96	40.98	75077
2016-09-21	41.15	41.70	41.05	41.68	153947
2016-09-22	42.06	42.20	41.90	42.01	278208
2016-09-23	41.77	41.84	41.66	41.66	113276
2016-09-26	41.54	41.62	41.40	41.42	123066
2016-09-27	41.36	41.52	41.25	41.42	221726
2016-09-28	41.49	41.83	41.16	41.83	278459
2016-09-29	41.88	41.88	41.25	41.37	182600
2016-09-30	41.61	41.66	41.45	41.56	162414
2016-10-03	41.39	41.58	41.03	41.20	111381
2016-10-04	41.14	41.14	40.46	40.58	218591
2016-10-05	40.57	40.62	40.38	40.50	1687538
2016-10-06	40.29	40.34	40.13	40.25	76541
2016-10-07	40.12	40.21	39.79	39.95	100863
2016-10-10	40.15	40.24	40.02	40.22	103736
2016-10-11	40.10	40.10	39.57	39.67	160385
2016-10-12	39.68	39.87	39.56	39.80	101370
2016-10-13	39.62	40.13	39.58	40.01	289673
2016-10-14	40.19	40.28	39.93	39.93	134358
2016-10-17	39.88	39.99	39.88	39.94	91249
2016-10-18	40.21	40.40	40.08	40.33	100927
2016-10-19	40.51	40.66	40.37	40.54	91817
2016-10-20	40.51	40.67	40.45	40.55	734603
2016-10-21	40.56	40.56	40.20	40.43	285209
2016-10-24	40.58	40.66	40.31	40.45	73791
2016-10-25	40.49	40.58	40.40	40.45	103204
2016-10-26	40.33	40.43	40.20	40.33	162722
2016-10-27	40.45	40.45	40.12	40.16	238402
2016-10-28	40.11	40.19	39.91	40.02	92490
2016-10-31	40.09	40.35	40.09	40.22	122717
2016-11-01	40.37	40.42	39.89	39.99	385647
2016-11-02	39.91	39.91	39.35	39.56	458181
2016-11-03	39.58	39.58	39.35	39.41	135153
2016-11-04	39.42	39.49	39.22	39.22	570378
2016-11-07	39.65	39.94	39.50	39.94	372432
2016-11-08	40.06	40.22	39.83	40.14	173986
2016-11-09	39.61	39.96	39.28	39.51	1901841
2016-11-10	39.10	39.10	38.20	38.42	620972
2016-11-11	38.36	38.36	37.73	37.90	1007448
2016-11-14	37.78	37.78	37.33	37.54	496185
2016-11-15	37.72	38.18	37.70	38.18	360823
2016-11-16	38.10	38.10	37.76	37.92	288522
2016-11-17	38.18	38.28	38.06	38.17	319559
2016-11-18	38.04	38.12	37.87	37.96	442021
2016-11-21	38.03	38.37	38.03	38.37	391363
2016-11-22	38.66	38.66	38.32	38.51	631956
2016-11-23	38.49	38.49	38.28	38.35	253370
2016-11-25	38.50	38.64	38.48	38.62	111282
2016-11-28	38.73	38.86	38.69	38.77	228617
2016-11-29	38.64	38.91	38.63	38.87	442875
2016-11-30	39.02	39.02	38.54	38.58	2777563
2016-12-01	38.60	38.61	38.12	38.15	405272
2016-12-02	38.37	38.51	38.26	38.38	949166
2016-12-05	38.58	38.61	38.30	38.57	406730
2016-12-06	38.72	38.82	38.52	38.78	192613
2016-12-07	38.88	39.23	38.77	39.17	910634
2016-12-08	39.07	39.07	38.81	38.99	194033
2016-12-09	39.15	39.19	39.01	39.19	181212
2016-12-12	39.26	39.40	39.23	39.39	227391
2016-12-13	39.67	39.92	39.64	39.89	192357
2016-12-14	39.92	39.97	39.12	39.20	654928
2016-12-15	39.21	39.32	38.94	39.32	4524730
2016-12-16	39.36	39.66	39.22	39.58	303352
2016-12-19	39.79	39.79	39.60	39.68	354747
2016-12-20	39.49	39.65	39.44	39.48	1047705
2016-12-21	39.57	39.66	39.48	39.54	244720
2016-12-22	38.87	39.12	38.81	38.94	202652
2016-12-23	39.11	39.12	38.94	39.12	206866
2016-12-27	39.20	39.24	39.00	39.18	347504
2016-12-28	39.15	39.15	38.79	38.79	419432
2016-12-29	39.03	39.19	38.92	39.14	340640
2016-12-30	39.22	39.25	38.96	39.04	185309
2017-01-03	39.20	39.26	39.08	39.19	245117
2017-01-04	39.30	39.41	39.27	39.41	311219
2017-01-05	39.46	39.66	39.36	39.64	260148
2017-01-06	39.53	39.66	39.49	39.60	165803
2017-01-09	39.62	39.63	39.44	39.50	251548
2017-01-10	39.50	39.50	39.23	39.25	261403
2017-01-11	39.23	39.60	39.18	39.58	228036
2017-01-12	39.56	39.73	39.56	39.69	124286
2017-01-13	39.75	39.80	39.59	39.79	123105
2017-01-17	39.79	39.99	39.70	39.93	306200
2017-01-18	39.99	39.99	39.69	39.75	239521
2017-01-19	39.65	39.69	39.46	39.54	1214404
2017-01-20	39.76	39.80	39.60	39.77	140331
2017-01-23	39.82	39.90	39.69	39.81	270205
2017-01-24	39.88	40.07	39.81	40.07	267098
2017-01-25	40.07	40.08	39.90	40.05	263573
2017-01-26	40.03	40.03	39.80	39.89	209001
2017-01-27	39.77	39.85	39.55	39.63	362583
2017-01-30	39.45	39.45	39.22	39.35	331399
2017-01-31	39.36	39.72	39.36	39.72	232137
2017-02-01	39.70	39.70	39.30	39.43	241941
2017-02-02	39.55	39.72	39.51	39.70	1069769
2017-02-03	39.84	40.06	39.81	39.95	381320
2017-02-06	39.87	39.87	39.60	39.71	145783
2017-02-07	39.76	39.87	39.71	39.78	214141
2017-02-08	39.92	40.12	39.80	40.11	154339
2017-02-09	40.22	40.37	40.14	40.17	198708
2017-02-10	40.24	40.37	40.16	40.37	219853
2017-02-13	40.46	40.49	40.30	40.49	227094
2017-02-14	40.52	40.58	40.12	40.34	229121
2017-02-15	40.29	40.34	40.12	40.34	186293
2017-02-16	40.39	40.46	40.32	40.44	228598
2017-02-17	40.26	40.34	40.18	40.33	214614
2017-02-21	40.32	40.57	40.22	40.55	180541
2017-02-22	40.50	40.53	40.33	40.52	180062
2017-02-23	40.68	40.78	40.56	40.64	335929
2017-02-24	40.45	40.69	40.45	40.66	237388
2017-02-27	40.70	40.79	40.60	40.78	124013
2017-02-28	40.75	40.89	40.64	40.81	184097
2017-03-01	40.98	41.00	40.69	40.82	225652
2017-03-02	40.68	40.86	40.61	40.75	177852
2017-03-03	40.85	40.94	40.72	40.94	267369
2017-03-06	40.86	40.92	40.76	40.86	205501
2017-03-07	40.86	40.96	40.80	40.86	219181
2017-03-08	40.85	40.85	40.44	40.46	143941
2017-03-09	40.50	40.56	40.34	40.55	178809
2017-03-10	40.68	40.78	40.54	40.78	115554
2017-03-13	40.78	40.89	40.76	40.82	262584
2017-03-14	40.65	40.65	40.47	40.50	114755
2017-03-15	40.62	41.29	40.56	41.23	152650
2017-03-16	41.38	41.39	41.18	41.31	178400
2017-03-17	41.46	41.61	41.43	41.55	119739
2017-03-20	41.45	41.56	41.34	41.42	127733
2017-03-21	41.71	41.80	41.51	41.61	314781
2017-03-22	41.64	41.86	41.57	41.80	105214
2017-03-23	41.77	41.99	41.69	41.80	255118
2017-03-24	41.87	42.14	41.87	42.03	125054
2017-03-27	41.90	42.16	41.90	42.14	160194
2017-03-28	42.15	42.34	42.15	42.30	139093
2017-03-29	42.04	42.34	42.04	42.32	2124561
2017-03-30	42.30	42.30	42.08	42.09	216083
2017-03-31	42.16	42.42	42.16	42.32	115440
2017-04-03	42.29	42.32	42.03	42.30	510775
2017-04-04	42.16	42.36	42.09	42.33	174214
2017-04-05	42.40	42.54	42.27	42.33	275825
2017-04-06	42.37	42.55	42.37	42.53	124787
2017-04-07	42.47	42.54	42.34	42.37	136842
2017-04-10	42.37	42.45	42.28	42.43	163545
2017-04-11	42.48	42.52	42.26	42.49	127856
2017-04-12	42.42	42.67	42.37	42.64	392128
2017-04-13	42.53	42.71	42.47	42.55	230214
2017-04-17	42.62	42.79	42.56	42.75	97955
2017-04-18	42.60	42.72	42.53	42.65	221699
2017-04-19	42.54	42.57	42.23	42.29	201477
2017-04-20	42.41	42.41	42.27	42.36	101517
2017-04-21	42.21	42.33	42.13	42.26	127545
2017-04-24	42.85	43.00	42.77	42.97	206022
2017-04-25	42.87	43.03	42.86	43.02	186649
2017-04-26	42.94	43.05	42.79	42.79	208600
2017-04-27	42.95	42.98	42.78	42.94	149019
2017-04-28	42.93	42.98	42.88	42.94	1978104
2017-05-01	43.00	43.05	42.89	42.92	446139
2017-05-02	43.16	43.37	43.11	43.36	160451
2017-05-03	43.20	43.26	43.07	43.12	130769
2017-05-04	43.16	43.27	43.01	43.13	96587
2017-05-05	43.17	43.66	43.08	43.64	231572
2017-05-08	43.50	43.62	43.34	43.45	108159
2017-05-09	43.40	43.46	43.11	43.14	146643
2017-05-10	43.22	43.77	43.18	43.44	149660
2017-05-11	43.18	43.26	43.02	43.22	133177
2017-05-12	43.32	43.43	43.21	43.39	116331
2017-05-15	43.54	43.71	43.54	43.63	152106
2017-05-16	43.78	43.84	43.70	43.70	87521
2017-05-17	43.53	43.55	43.30	43.33	333788
2017-05-18	43.29	43.46	43.18	43.39	111348
2017-05-19	43.60	43.96	43.48	43.89	139281
2017-05-22	44.08	44.25	43.94	44.19	57053
2017-05-23	44.45	44.46	44.27	44.33	84259
2017-05-24	44.34	44.52	44.27	44.51	96329
2017-05-25	44.52	44.66	44.46	44.58	136236
2017-05-26	44.59	44.59	44.45	44.48	144634
2017-05-30	44.45	44.52	44.37	44.42	111065
2017-05-31	44.58	44.73	44.56	44.66	155012
2017-06-01	44.79	45.05	44.68	45.03	301646
2017-06-02	45.30	45.37	45.14	45.27	105054
2017-06-05	45.21	45.26	45.09	45.24	601355
2017-06-06	45.27	45.27	45.08	45.19	359024
2017-06-07	45.32	45.32	45.02	45.13	275439
2017-06-08	45.02	45.11	44.85	44.99	166361
2017-06-09	44.89	45.00	44.78	44.95	163414
2017-06-12	44.76	44.90	44.61	44.74	254292
2017-06-13	44.89	44.92	44.73	44.90	221724
2017-06-14	45.31	45.41	44.95	45.04	98128
2017-06-15	44.67	44.91	44.61	44.88	129895
2017-06-16	45.05	45.33	44.89	45.33	108824
2017-06-19	45.31	45.48	45.25	45.33	232831
2017-06-20	44.38	44.60	44.00	44.01	235362
2017-06-21	44.12	44.14	43.89	44.00	105326
2017-06-22	43.96	44.12	43.93	43.98	160197
2017-06-23	43.97	44.21	43.90	44.10	117927
2017-06-26	44.31	44.39	44.12	44.33	162716
2017-06-27	44.28	44.28	44.03	44.05	224396
2017-06-28	44.26	44.42	44.16	44.30	85823
2017-06-29	44.11	44.14	43.70	43.88	114531
2017-06-30	43.83	44.04	43.79	43.97	94635
2017-07-03	43.73	43.93	43.73	43.77	371270
2017-07-05	43.54	43.66	43.38	43.53	234095
2017-07-06	43.37	43.54	43.28	43.41	257392
2017-07-07	43.48	43.60	43.31	43.60	267837
2017-07-10	43.45	43.64	43.45	43.53	227379
2017-07-11	43.47	43.59	43.37	43.55	50261
2017-07-12	43.81	44.03	43.73	43.93	66290
2017-07-13	44.05	44.09	43.94	44.04	111146
2017-07-14	44.29	44.55	44.25	44.51	127101
2017-07-17	44.45	44.58	44.42	44.47	103773
2017-07-18	44.66	44.76	44.60	44.73	91436
2017-07-19	44.77	45.01	44.73	45.00	161093
2017-07-20	45.07	45.26	45.04	45.19	165531
2017-07-21	45.11	45.22	45.00	45.22	176894
2017-07-24	45.31	45.31	44.95	45.04	420644
2017-07-25	45.10	45.26	44.95	44.96	92858
2017-07-26	44.92	45.34	44.92	45.24	211265
2017-07-27	45.21	45.26	44.93	45.05	132785
2017-07-28	44.87	45.04	44.87	45.00	170416
2017-07-31	45.14	45.36	45.12	45.27	94290
2017-08-01	45.34	45.59	45.34	45.48	109421
2017-08-02	45.51	45.66	45.40	45.59	116219
2017-08-03	45.51	45.69	45.44	45.67	353165
2017-08-04	45.59	45.73	45.52	45.65	202316
2017-08-07	45.60	45.67	45.51	45.67	227640
2017-08-08	45.53	45.64	45.33	45.41	111216
2017-08-09	45.23	45.34	45.19	45.30	141107
2017-08-10	45.15	45.24	44.87	44.89	185167
2017-08-11	44.86	44.93	44.77	44.90	95335
2017-08-14	44.96	45.28	44.96	45.12	144887
2017-08-15	45.24	45.24	44.95	45.08	80406
2017-08-16	45.37	45.50	45.27	45.40	183254
2017-08-17	45.38	45.42	45.01	45.01	79479
2017-08-18	45.14	45.42	45.05	45.29	64213
2017-08-21	45.28	45.38	45.22	45.34	56746
2017-08-22	45.50	45.60	45.42	45.59	65562
2017-08-23	45.40	45.75	45.40	45.70	146523
2017-08-24	45.79	45.85	45.66	45.73	87523
2017-08-25	45.85	46.02	45.75	45.94	109488
2017-08-28	46.02	46.03	45.75	45.85	304665
2017-08-29	45.65	45.76	45.63	45.73	146980
2017-08-30	45.54	45.78	45.51	45.55	186069
2017-08-31	45.62	46.08	45.62	46.03	95992
2017-09-01	46.23	46.31	46.04	46.14	151753
2017-09-05	45.89	46.09	45.74	45.91	177164
2017-09-06	46.04	46.13	45.83	46.01	223626
2017-09-07	46.13	46.37	46.12	46.33	128687
2017-09-08	46.33	46.49	46.29	46.34	63838
2017-09-11	46.56	46.75	46.54	46.69	99769
2017-09-12	46.66	46.66	46.30	46.35	255339
2017-09-13	46.20	46.20	45.98	46.03	51659
2017-09-14	45.95	46.15	45.76	46.13	106205
2017-09-15	46.14	46.26	46.01	46.14	189007
2017-09-18	46.26	46.35	45.87	46.04	143383
2017-09-19	46.19	46.26	46.00	46.13	98254
2017-09-20	46.10	46.20	45.76	45.90	110704
2017-09-21	45.71	45.79	45.59	45.63	130157
2017-09-22	45.65	45.70	45.52	45.57	94570
2017-09-25	45.51	45.60	45.42	45.57	415588
2017-09-26	45.61	45.61	45.22	45.37	133175
2017-09-27	45.38	45.38	45.00	45.02	183922
2017-09-28	45.02	45.15	44.95	45.13	55069
2017-09-29	45.25	45.28	45.10	45.26	259004
2017-10-02	45.13	45.37	45.04	45.15	599133
2017-10-03	45.23	45.23	44.96	45.16	318025
2017-10-04	44.83	45.06	44.83	45.02	113513
2017-10-05	45.01	45.18	45.01	45.13	83899
2017-10-06	44.96	45.07	44.83	45.03	290039
2017-10-09	45.11	45.32	45.07	45.09	32682
2017-10-10	45.26	45.45	45.12	45.40	129906
2017-10-11	45.45	45.76	45.45	45.70	159481
2017-10-12	45.76	45.94	45.72	45.83	441810
2017-10-13	46.03	46.04	45.77	45.80	220453
2017-10-16	45.79	45.80	45.58	45.69	186235
2017-10-17	45.67	45.82	45.54	45.79	273280
2017-10-18	45.79	45.90	45.75	45.80	134377
2017-10-19	45.72	45.98	45.59	45.94	123093
2017-10-20	45.93	45.96	45.74	45.78	51151
2017-10-23	45.79	45.79	45.53	45.57	80060
2017-10-24	45.64	45.67	45.50	45.65	107754
2017-10-25	45.60	45.60	45.00	45.19	230091
2017-10-26	45.27	45.36	45.15	45.18	114681
2017-10-27	45.12	45.36	44.98	45.32	90951
2017-10-30	45.38	45.53	45.24	45.49	94765
2017-10-31	45.55	45.69	45.45	45.54	296310
2017-11-01	45.59	45.72	45.53	45.54	155726
2017-11-02	45.62	45.63	45.43	45.54	170120
2017-11-03	45.64	45.64	45.39	45.57	333600
2017-11-06	45.66	45.76	45.54	45.74	79867
2017-11-07	45.68	45.80	45.57	45.78	91384
2017-11-08	45.70	45.97	45.70	45.88	80556
2017-11-09	45.77	45.87	45.63	45.86	287160
2017-11-10	45.73	45.75	45.55	45.67	70350
2017-11-13	45.46	45.55	45.17	45.50	111494
2017-11-14	45.50	45.63	45.45	45.58	71913
2017-11-15	45.41	45.45	45.30	45.30	109817
2017-11-16	45.42	45.45	45.23	45.35	139223
2017-11-17	45.23	45.28	45.12	45.18	156540
2017-11-20	45.07	45.20	45.06	45.11	500707
2017-11-21	45.13	45.45	45.13	45.31	650975
2017-11-22	45.52	45.66	45.40	45.64	62529
2017-11-24	45.83	46.00	45.83	45.96	1357325
2017-11-27	45.99	46.05	45.84	45.84	82534
2017-11-28	45.77	46.09	45.77	46.04	82399
2017-11-29	46.16	46.16	45.86	46.01	1228057
2017-11-30	46.14	46.36	46.10	46.31	179501
2017-12-01	46.29	46.40	46.18	46.36	440474
2017-12-04	46.46	46.46	46.23	46.24	213911
2017-12-05	46.37	46.37	46.05	46.07	97870
2017-12-06	46.04	46.28	46.02	46.13	1403285
2017-12-07	46.03	46.19	45.93	46.12	1401615
2017-12-08	46.17	46.17	45.99	46.16	95304
2017-12-11	46.07	46.24	46.01	46.24	157373
2017-12-12	46.14	46.15	45.91	45.96	191182
2017-12-13	46.03	46.24	45.94	46.14	349818
2017-12-14	46.09	46.13	45.94	45.96	307013
2017-12-15	46.00	46.16	45.99	46.04	140892
2017-12-18	46.19	46.50	46.12	46.15	211847
2017-12-19	46.20	46.20	45.78	45.82	265744
2017-12-20	45.85	45.96	45.62	45.62	109975
2017-12-21	44.91	45.03	44.66	44.92	552298
2017-12-22	44.92	45.00	44.86	44.99	261225
2017-12-26	45.12	45.17	44.95	44.99	137808
2017-12-27	45.08	45.15	44.88	45.07	143454
2017-12-28	45.27	45.31	45.22	45.29	175885
2017-12-29	45.46	45.46	45.20	45.22	104174
2018-01-02	45.42	45.53	45.23	45.48	167043
2018-01-03	45.40	45.60	45.27	45.48	273303
2018-01-04	45.84	45.87	45.65	45.79	2004789
2018-01-05	45.88	45.94	45.67	45.92	1489375
2018-01-08	45.80	46.14	45.78	45.87	256389
2018-01-09	45.83	45.87	45.55	45.65	124960
2018-01-10	45.39	45.39	45.04	45.10	351651
2018-01-11	45.17	45.31	45.08	45.28	157376
2018-01-12	45.34	45.46	45.18	45.41	244072
2018-01-16	45.78	45.81	45.52	45.55	363995
2018-01-17	45.68	45.99	45.59	45.82	234567
2018-01-18	45.83	45.83	45.55	45.69	151538
2018-01-19	45.78	45.82	45.69	45.76	143291
2018-01-22	45.78	45.96	45.78	45.95	213882
2018-01-23	45.91	46.15	45.81	46.08	264508
2018-01-24	46.40	46.80	46.11	46.20	195595
2018-01-25	46.27	46.38	45.98	46.16	375146
2018-01-26	46.38	46.38	46.16	46.35	142569
2018-01-29	46.14	46.14	45.74	45.78	224875
2018-01-30	45.62	45.66	45.35	45.40	237131
2018-01-31	45.79	45.83	45.55	45.77	296077
2018-02-01	45.65	45.81	45.47	45.59	180187
2018-02-02	45.13	45.13	44.58	44.60	431110
2018-02-05	44.38	44.47	43.23	43.31	578537
2018-02-06	42.84	43.69	42.42	43.61	779823
2018-02-07	43.29	43.72	43.20	43.20	197307
2018-02-08	43.20	43.20	42.18	42.18	677961
2018-02-09	42.52	42.77	41.66	42.61	339544
2018-02-12	42.75	43.21	42.58	43.07	319497
2018-02-13	42.91	43.19	42.82	43.07	183561
2018-02-14	42.93	43.66	42.93	43.57	899625
2018-02-15	43.60	43.96	43.50	43.96	845079
2018-02-16	44.07	44.31	43.93	44.09	581309
2018-02-20	43.95	44.13	43.68	43.80	220108
2018-02-21	43.67	43.91	43.21	43.21	154550
2018-02-22	43.27	43.37	43.01	43.10	237928
2018-02-23	43.38	43.78	43.25	43.70	331545
2018-02-26	43.94	44.00	43.63	43.88	271770
2018-02-27	43.72	43.96	43.09	43.09	659976
2018-02-28	43.19	43.19	42.65	42.66	127991
2018-03-01	42.66	42.99	42.24	42.54	358973
2018-03-02	42.31	42.63	42.24	42.54	391053
2018-03-05	42.30	42.95	42.30	42.92	319847
2018-03-06	43.13	43.13	42.84	42.97	125787
2018-03-07	42.86	43.09	42.77	42.99	134981
2018-03-08	43.08	43.21	42.97	43.17	117397
2018-03-09	43.37	43.49	43.20	43.49	146551
2018-03-12	43.50	43.65	43.39	43.54	540501
2018-03-13	43.62	43.82	43.44	43.51	184568
2018-03-14	43.69	43.89	43.57	43.66	165495
2018-03-15	43.54	43.72	42.95	43.23	199669
2018-03-16	43.25	43.38	43.17	43.24	789879
2018-03-19	43.12	43.16	42.78	42.93	180908
2018-03-20	42.91	42.93	42.56	42.65	1307473
2018-03-21	42.78	43.13	42.61	42.94	296141
2018-03-22	42.51	42.76	42.30	42.36	236103
2018-03-23	42.60	42.74	41.95	41.95	229580
2018-03-26	42.37	42.51	42.08	42.49	150512
2018-03-27	42.49	42.82	42.34	42.46	362799
2018-03-28	42.61	42.86	42.51	42.58	317042
2018-03-29	42.75	42.96	42.71	42.85	214773
2018-04-02	42.91	42.91	42.06	42.37	323978
2018-04-03	42.52	42.61	42.28	42.54	272162
2018-04-04	42.30	42.79	42.20	42.77	276000
2018-04-05	42.83	43.15	42.76	43.07	175946
2018-04-06	43.03	43.18	42.61	42.76	158881
2018-04-09	43.10	43.35	42.99	43.11	328573
2018-04-10	43.31	43.43	43.21	43.40	825188
2018-04-11	43.25	43.51	43.25	43.31	104305
2018-04-12	43.31	43.39	43.08	43.13	256595
2018-04-13	43.25	43.42	43.22	43.28	167607
2018-04-16	43.43	43.70	43.37	43.64	97480
2018-04-17	43.71	44.05	43.66	43.91	125279
2018-04-18	44.06	44.22	44.00	44.04	155967
2018-04-19	43.96	44.04	43.63	43.68	658400
2018-04-20	43.61	43.61	43.35	43.47	477846
2018-04-23	43.43	43.53	43.27	43.32	107714
2018-04-24	43.55	43.65	43.13	43.29	227452
2018-04-25	43.11	43.26	43.04	43.24	92415
2018-04-26	43.46	43.61	43.40	43.59	167432
2018-04-27	43.67	43.92	43.62	43.86	120247
2018-04-30	43.84	43.85	43.67	43.71	566374
2018-05-01	43.74	43.74	43.50	43.66	112986
2018-05-02	43.77	44.11	43.74	43.81	1492531
2018-05-03	43.92	43.99	43.58	43.91	356708
2018-05-04	43.69	44.09	43.69	43.99	207183
2018-05-07	43.89	44.13	43.86	43.95	268603
2018-05-08	43.81	43.81	43.37	43.54	669315
2018-05-09	43.72	43.86	43.54	43.60	131962
2018-05-10	43.77	43.94	43.62	43.94	139128
2018-05-11	44.07	44.18	43.93	44.01	184083
2018-05-14	44.09	44.18	43.95	44.00	124873
2018-05-15	43.70	43.74	43.48	43.69	186412
2018-05-16	43.45	43.47	43.15	43.29	170125
2018-05-17	43.28	43.37	43.06	43.10	90105
2018-05-18	43.00	43.06	42.79	42.90	108150
2018-05-21	43.25	43.27	43.10	43.24	154681
2018-05-22	43.26	43.37	43.15	43.21	115105
2018-05-23	42.87	43.16	42.86	43.10	109313
2018-05-24	43.01	43.13	42.94	43.03	112334
2018-05-25	42.81	42.87	42.68	42.86	173546
2018-05-29	42.44	42.54	42.12	42.28	144175
2018-05-30	42.63	43.07	42.53	43.01	215294
2018-05-31	42.89	43.24	42.82	42.98	389780
2018-06-01	42.92	42.93	42.70	42.79	215226
2018-06-04	43.04	43.21	42.86	42.89	106421
2018-06-05	42.76	42.87	42.68	42.73	162652
2018-06-06	42.89	42.95	42.59	42.61	173829
2018-06-07	42.62	42.82	42.50	42.57	113546
2018-06-08	42.53	42.53	42.23	42.41	168916
2018-06-11	42.50	42.84	42.50	42.73	228645
2018-06-12	42.82	43.01	42.82	42.90	307835
2018-06-13	43.04	43.11	42.84	42.96	267067
2018-06-14	42.94	43.15	42.88	43.05	372600
2018-06-15	43.08	43.08	42.83	43.01	157539
2018-06-18	42.76	43.02	42.75	43.01	101507
2018-06-19	41.76	42.28	41.73	42.27	226242
2018-06-20	42.34	42.41	42.24	42.33	110630
2018-06-21	42.24	42.32	42.11	42.19	164090
2018-06-22	42.59	42.66	42.48	42.52	220066
2018-06-25	42.54	42.58	42.34	42.48	114942
2018-06-26	42.60	42.70	42.49	42.59	132238
2018-06-27	42.62	42.75	42.39	42.43	126771
2018-06-28	42.40	42.66	42.38	42.57	204458
2018-06-29	42.80	43.04	42.75	42.95	735946
2018-07-02	42.75	42.85	42.56	42.83	180802
2018-07-03	43.07	43.27	43.07	43.11	671660
2018-07-05	43.34	43.46	43.29	43.41	257652
2018-07-06	43.56	43.98	43.52	43.92	232184
2018-07-09	44.04	44.06	43.44	43.51	149839
2018-07-10	43.43	43.71	43.37	43.66	77919
2018-07-11	43.32	43.59	43.21	43.26	547295
2018-07-12	43.49	43.60	43.39	43.59	133726
2018-07-13	43.56	43.86	43.48	43.65	105580
2018-07-16	43.47	43.78	43.38	43.52	279711
2018-07-17	43.44	43.55	43.39	43.42	131103
2018-07-18	43.44	43.44	43.23	43.34	120443
2018-07-19	43.28	43.65	43.24	43.51	218744
2018-07-20	43.65	43.70	43.49	43.58	172882
2018-07-23	43.46	43.53	43.30	43.38	311759
2018-07-24	43.39	43.48	43.28	43.45	95983
2018-07-25	43.42	43.72	43.37	43.67	125768
2018-07-26	43.52	43.71	43.52	43.65	129726
2018-07-27	43.87	43.89	43.53	43.67	133851
2018-07-30	43.64	43.65	43.51	43.52	93276
2018-07-31	43.66	43.84	43.59	43.75	157395
2018-08-01	43.45	43.45	43.08	43.18	180049
2018-08-02	43.10	43.34	43.08	43.28	163545
2018-08-03	43.38	43.58	43.31	43.53	266318
2018-08-06	43.42	43.69	43.42	43.61	325093
2018-08-07	43.87	43.87	43.70	43.71	129576
2018-08-08	43.57	43.61	43.46	43.60	139630
2018-08-09	43.54	43.71	43.54	43.59	147136
2018-08-10	43.36	43.36	43.09	43.11	105156
2018-08-13	43.13	43.17	42.92	42.97	285134
2018-08-14	43.02	43.11	42.97	43.05	114144
2018-08-15	42.68	42.68	42.50	42.57	867593
2018-08-16	42.42	42.71	42.30	42.65	196282
2018-08-17	42.67	42.94	42.65	42.90	456162
2018-08-20	42.86	43.00	42.83	42.99	163172
2018-08-21	43.22	43.27	43.10	43.11	620485
2018-08-22	43.09	43.20	43.05	43.20	256804
2018-08-23	42.88	43.06	42.86	42.86	267520
2018-08-24	42.93	43.07	42.86	43.07	1731442
2018-08-27	43.10	43.26	43.10	43.22	193094
2018-08-28	43.24	43.29	42.96	43.04	133926
2018-08-29	43.03	43.23	42.75	43.23	450077
2018-08-30	42.97	43.07	42.85	42.90	176758
2018-08-31	42.70	42.88	42.44	42.62	404785
2018-09-04	42.39	42.54	42.37	42.39	152480
2018-09-05	42.30	42.62	42.25	42.55	223279
2018-09-06	42.49	42.64	42.43	42.59	83098
2018-09-07	42.18	42.25	42.05	42.11	325524
2018-09-10	42.30	42.49	42.30	42.34	93651
2018-09-11	42.09	42.40	42.09	42.37	78766
2018-09-12	42.37	42.58	42.35	42.53	162916
2018-09-13	42.61	42.92	42.51	42.70	108721
2018-09-14	42.62	42.62	42.31	42.39	115028
2018-09-17	42.68	42.82	42.64	42.70	126161
2018-09-18	42.84	42.93	42.80	42.91	155179
2018-09-19	42.74	42.74	42.43	42.49	271101
2018-09-20	42.66	42.66	42.42	42.59	107204
2018-09-21	42.73	42.81	42.54	42.69	115625
2018-09-24	42.75	42.85	42.41	42.41	83022
2018-09-25	42.42	42.46	42.17	42.26	148512
2018-09-26	42.20	42.36	42.00	42.01	246568
2018-09-27	41.92	42.16	41.92	41.98	128316
2018-09-28	41.95	42.26	41.95	42.12	222794
2018-10-01	42.22	42.34	42.19	42.31	1378652
2018-10-02	42.11	42.37	42.11	42.31	241215
2018-10-03	42.38	42.52	42.10	42.13	317466
2018-10-04	41.80	41.83	41.61	41.75	106941
2018-10-05	41.77	41.97	41.77	41.91	253969
2018-10-08	41.72	41.98	41.72	41.95	91784
2018-10-09	41.81	42.10	41.80	42.01	255136
2018-10-10	41.94	42.01	41.36	41.38	310636
2018-10-11	41.39	41.44	40.60	40.88	1072335
2018-10-12	41.21	41.25	40.50	40.88	292330
2018-10-15	40.84	41.10	40.82	40.94	137190
2018-10-16	41.25	41.66	41.20	41.61	144095
2018-10-17	41.70	41.70	41.17	41.32	128165
2018-10-18	41.22	41.48	40.92	41.04	222730
2018-10-19	41.21	41.71	41.21	41.57	148944
2018-10-22	41.61	41.62	41.22	41.30	177802
2018-10-23	41.09	41.21	40.72	41.05	187205
2018-10-24	41.05	41.20	40.77	40.86	169555
2018-10-25	40.95	41.00	40.69	40.84	111869
2018-10-26	40.51	40.74	40.21	40.49	164316
2018-10-29	40.71	40.79	40.04	40.28	392585
2018-10-30	40.38	40.64	40.26	40.62	385816
2018-10-31	40.64	40.88	40.38	40.56	422167
2018-11-01	40.83	41.02	40.79	41.02	279612
2018-11-02	41.15	41.26	40.57	40.73	139466
2018-11-05	40.80	41.27	40.80	41.27	311438
2018-11-06	41.23	41.44	41.19	41.41	152903
2018-11-07	41.82	42.00	41.64	42.00	257549
2018-11-08	41.84	41.94	41.44	41.56	529416
2018-11-09	41.42	41.47	41.21	41.42	479896
2018-11-12	40.96	41.14	40.84	40.91	257064
2018-11-13	41.03	41.18	40.80	41.03	582141
2018-11-14	41.11	41.12	40.73	40.94	351279
2018-11-15	40.63	40.91	40.45	40.85	503247
2018-11-16	40.98	41.20	40.90	41.16	158210
2018-11-19	41.01	41.13	40.92	40.98	250962
2018-11-20	40.83	40.96	40.56	40.62	248183
2018-11-21	40.74	40.90	40.69	40.69	143923
2018-11-23	40.52	40.65	40.48	40.49	157841
2018-11-26	40.69	41.07	40.69	40.92	187818
2018-11-27	40.86	41.10	40.82	41.06	229625
2018-11-28	40.99	41.38	40.87	41.36	191058
2018-11-29	41.25	41.40	41.12	41.20	230425
2018-11-30	41.10	41.35	41.04	41.34	270421
2018-12-03	41.55	41.60	41.41	41.59	364091
2018-12-04	41.72	41.85	41.13	41.21	391341
2018-12-06	41.13	41.35	40.64	41.35	349473
2018-12-07	41.41	41.55	41.11	41.21	415820
2018-12-10	41.06	41.08	40.45	40.88	748988
2018-12-11	41.27	41.33	40.96	41.13	458780
2018-12-12	41.48	41.64	41.37	41.40	574316
2018-12-13	41.41	41.77	41.41	41.48	953640
2018-12-14	41.32	41.47	41.25	41.30	343756
2018-12-17	41.33	41.43	40.49	40.69	445436
2018-12-18	40.09	40.18	39.67	39.67	597705
2018-12-19	39.93	40.36	39.53	39.73	556238
2018-12-20	39.75	39.91	39.35	39.59	751848
2018-12-21	39.61	40.01	39.10	39.10	801876
2018-12-24	39.03	39.20	38.19	38.21	1194132
2018-12-26	38.32	39.16	37.95	39.13	1148034
2018-12-27	38.79	39.22	38.42	39.20	1253845
2018-12-28	39.36	39.57	39.21	39.35	911225
2018-12-31	39.32	39.51	39.10	39.38	827680
2019-01-02	38.94	39.44	38.94	39.44	395038
2019-01-03	39.30	39.50	39.16	39.26	163072
2019-01-04	39.57	40.16	39.44	40.15	283573
2019-01-07	40.09	40.36	39.88	40.19	238087
2019-01-08	40.53	40.80	40.48	40.78	190357
2019-01-09	40.79	40.97	40.79	40.91	163379
2019-01-10	40.86	41.32	40.84	41.32	891495
2019-01-11	41.00	41.03	40.91	40.95	761262
2019-01-14	40.68	40.82	40.61	40.71	338387
2019-01-15	40.67	41.03	40.59	41.00	299517
2019-01-16	41.05	41.21	41.04	41.16	317213
2019-01-17	41.04	41.47	41.00	41.37	189144
2019-01-18	41.49	41.55	41.36	41.50	1152455
2019-01-22	41.36	41.48	41.13	41.27	659127
2019-01-23	41.59	41.73	41.41	41.59	182679
2019-01-24	41.61	41.81	41.57	41.80	258806
2019-01-25	41.89	42.13	41.89	42.05	1585995
2019-01-28	41.79	41.90	41.72	41.85	587801
2019-01-29	42.03	42.19	42.01	42.11	333552
2019-01-30	42.11	42.52	42.02	42.48	217798
2019-01-31	42.43	42.78	42.41	42.72	233622
2019-02-01	42.62	42.78	42.58	42.58	662293
2019-02-04	42.51	42.88	42.38	42.88	237960
2019-02-05	42.74	42.97	42.74	42.93	418792
2019-02-06	42.82	42.91	42.70	42.73	158863
2019-02-07	42.54	42.67	42.40	42.65	249458
2019-02-08	42.47	42.58	42.35	42.51	174867
2019-02-11	42.46	42.54	42.40	42.50	159514
2019-02-12	42.63	42.78	42.58	42.71	200827
2019-02-13	42.68	42.84	42.66	42.68	175553
2019-02-14	42.57	42.91	42.56	42.77	321980
2019-02-15	42.99	43.12	42.92	43.12	142568
2019-02-19	42.93	43.38	42.93	43.32	173844
2019-02-20	43.36	43.59	43.32	43.44	119723
2019-02-21	43.48	43.62	43.37	43.62	105298
2019-02-22	43.74	43.89	43.62	43.86	216826
2019-02-25	43.86	43.94	43.65	43.65	228021
2019-02-26	43.74	43.93	43.71	43.84	170116
2019-02-27	43.65	43.83	43.62	43.76	164576
2019-02-28	43.73	43.87	43.66	43.87	212045
2019-03-01	43.87	43.90	43.68	43.90	316114
2019-03-04	43.77	43.80	43.42	43.73	171911
2019-03-05	43.65	43.79	43.62	43.70	301867
2019-03-06	43.73	43.83	43.66	43.78	155313
2019-03-07	43.71	43.88	43.59	43.66	249517
2019-03-08	43.53	43.77	43.49	43.77	118259
2019-03-11	43.74	44.08	43.73	44.08	252771
2019-03-12	44.06	44.26	44.06	44.21	470121
2019-03-13	44.20	44.32	44.13	44.31	111682
2019-03-14	44.31	44.38	44.24	44.33	216000
2019-03-15	44.50	44.67	44.48	44.59	286686
2019-03-18	44.68	44.78	44.59	44.78	373304
2019-03-19	44.92	44.98	44.66	44.83	227886
2019-03-20	44.65	45.02	44.56	44.81	163679
2019-03-21	44.64	44.93	44.64	44.83	272982
2019-03-22	44.58	44.74	44.46	44.46	293566
2019-03-25	44.51	44.63	44.44	44.62	490087
2019-03-26	44.81	44.94	44.72	44.87	151431
2019-03-27	44.74	44.86	44.51	44.76	139169
2019-03-28	44.69	44.75	44.40	44.59	171666
2019-03-29	44.78	44.85	44.67	44.82	98455
2019-04-01	44.81	44.91	44.63	44.91	213661
2019-04-02	44.89	44.98	44.80	44.98	115967
2019-04-03	45.03	45.15	44.95	45.00	100643
2019-04-04	44.81	44.96	44.76	44.95	115937
2019-04-05	44.83	45.18	44.77	45.18	155629
2019-04-08	45.13	45.15	44.96	45.10	165970
2019-04-09	44.95	45.03	44.85	44.91	195120
2019-04-10	45.07	45.17	44.98	45.03	110011
2019-04-11	44.89	45.14	44.87	45.13	308528
2019-04-12	45.27	45.27	45.04	45.17	138391
2019-04-15	45.27	45.27	45.11	45.11	302644
2019-04-16	45.12	45.13	44.85	44.85	192166
2019-04-17	44.92	44.93	44.79	44.88	164749
2019-04-18	44.81	44.88	44.78	44.82	81384
2019-04-22	44.91	44.94	44.78	44.90	114804
2019-04-23	44.94	45.01	44.81	45.00	67300
2019-04-24	45.02	45.10	44.87	44.90	245809
2019-04-25	44.90	45.18	44.84	45.18	195684
2019-04-26	45.20	45.29	45.14	45.21	193476
2019-04-29	45.15	45.15	44.94	45.09	129805
2019-04-30	45.14	45.49	45.08	45.49	209765
2019-05-01	45.46	45.56	45.11	45.11	455409
2019-05-02	45.05	45.05	44.81	44.96	313693
2019-05-03	45.04	45.24	44.88	45.18	214604
2019-05-06	44.69	44.98	44.69	44.97	174938
2019-05-07	44.73	44.81	44.52	44.64	196795
2019-05-08	44.70	44.70	44.43	44.50	509317
2019-05-09	44.31	44.55	44.14	44.47	556203
2019-05-10	44.54	44.98	44.33	44.90	181311
2019-05-13	44.59	44.75	44.53	44.73	157334
2019-05-14	44.87	45.01	44.72	44.94	177588
2019-05-15	44.78	44.96	44.59	44.86	95949
2019-05-16	44.96	45.20	44.92	45.01	102116
2019-05-17	44.90	45.19	44.79	45.07	239163
2019-05-20	44.87	45.02	44.83	44.91	157531
2019-05-21	45.09	45.27	45.03	45.20	161144
2019-05-22	45.14	45.27	45.07	45.19	186059
2019-05-23	44.86	45.20	44.83	45.20	158097
2019-05-24	45.30	45.45	45.29	45.45	76546
2019-05-28	45.49	45.54	44.94	45.02	262877
2019-05-29	44.81	44.81	44.54	44.63	344986
2019-05-30	44.75	44.78	44.60	44.71	121880
2019-05-31	44.47	44.74	44.45	44.71	75134
2019-06-03	44.97	45.03	44.79	44.93	277451
2019-06-04	45.30	45.38	44.89	45.38	371094
2019-06-05	45.55	45.75	45.49	45.75	226118
2019-06-06	45.84	46.04	45.76	45.97	172418
2019-06-07	46.36	46.62	46.26	46.26	230747
2019-06-10	46.31	46.31	46.09	46.21	105853
2019-06-11	46.44	46.44	46.13	46.24	263474
2019-06-12	46.20	46.39	46.13	46.18	174284
2019-06-13	46.39	46.45	46.21	46.39	151765
2019-06-14	46.26	46.32	46.15	46.30	199889
2019-06-17	45.48	45.51	45.32	45.33	364223
2019-06-18	45.84	45.87	45.69	45.85	337162
2019-06-19	45.93	46.26	45.90	46.19	595375
2019-06-20	46.65	46.81	46.50	46.81	1089313
2019-06-21	46.49	46.74	46.39	46.74	1339491
2019-06-24	46.79	46.83	46.69	46.76	626778
2019-06-25	46.69	46.69	46.30	46.30	738299
2019-06-26	46.30	46.30	46.00	46.00	749603
2019-06-27	46.04	46.04	45.89	45.99	177878
2019-06-28	46.12	46.29	46.05	46.20	958336
2019-07-01	46.27	46.27	45.91	46.06	590010
2019-07-02	46.22	46.45	46.22	46.33	236856
2019-07-03	46.66	46.99	46.66	46.93	194354
2019-07-05	46.60	46.72	46.34	46.69	139885
2019-07-08	46.53	46.60	46.43	46.49	265428
2019-07-09	46.32	46.53	46.30	46.51	117414
2019-07-10	46.77	46.93	46.74	46.74	476473
2019-07-11	46.88	47.00	46.73	46.97	292431
2019-07-12	46.89	46.91	46.74	46.91	104817
2019-07-15	46.79	46.88	46.74	46.82	143864
2019-07-16	46.66	46.69	46.36	46.47	285961
2019-07-17	46.59	46.71	46.47	46.60	285086
2019-07-18	46.50	46.75	46.44	46.72	469408
2019-07-19	46.63	46.69	46.34	46.44	143949
2019-07-22	46.38	46.38	46.21	46.33	158005
2019-07-23	46.31	46.31	46.07	46.11	105205
2019-07-24	46.12	46.14	46.02	46.11	201173
2019-07-25	46.14	46.15	45.69	45.72	254785
2019-07-26	45.73	45.79	45.66	45.72	176987
2019-07-29	45.81	45.88	45.70	45.79	91140
2019-07-30	45.70	45.70	45.43	45.47	268529
2019-07-31	45.49	45.52	44.90	45.25	255185
2019-08-01	45.21	45.73	45.21	45.29	300730
2019-08-02	45.40	45.56	45.21	45.21	130847
2019-08-05	44.94	45.01	44.17	44.30	395499
2019-08-06	44.45	44.64	44.20	44.50	308505
2019-08-07	44.65	44.96	44.19	44.96	330250
2019-08-08	44.97	45.30	44.90	45.18	727186
2019-08-09	45.08	45.37	45.08	45.18	263449
2019-08-12	45.02	45.16	44.86	44.90	300649
2019-08-13	44.96	45.23	44.82	45.17	224262
2019-08-14	44.56	44.73	44.02	44.02	204202
2019-08-15	44.20	44.48	44.14	44.40	135765
2019-08-16	44.70	44.89	44.60	44.86	183623
2019-08-19	45.14	45.33	45.13	45.28	200796
2019-08-20	45.18	45.21	44.97	45.13	257702
2019-08-21	45.33	45.44	45.27	45.43	110495
2019-08-22	45.35	45.40	45.08	45.17	120220
2019-08-23	45.21	45.30	44.51	44.68	364259
2019-08-26	44.92	45.01	44.74	45.00	231915
2019-08-27	45.15	45.34	45.06	45.16	217634
2019-08-28	45.05	45.20	44.79	45.07	127934
2019-08-29	45.42	45.55	45.26	45.46	110838
2019-08-30	45.66	45.66	45.38	45.46	390807
2019-09-03	45.26	45.77	45.10	45.62	128854
2019-09-04	46.13	46.30	45.94	46.29	137224
2019-09-05	46.34	46.38	46.16	46.26	635640
2019-09-06	46.27	46.39	46.20	46.35	186803
2019-09-09	46.18	46.18	45.96	46.02	162415
2019-09-10	45.84	46.04	45.73	45.94	104695
2019-09-11	45.84	46.09	45.67	46.09	201366
2019-09-12	46.07	46.20	46.05	46.07	203833
2019-09-13	46.10	46.10	45.86	45.89	485219
2019-09-16	45.61	45.74	45.35	45.39	640220
2019-09-17	45.51	45.98	45.51	45.98	231357
2019-09-18	45.91	46.13	45.78	46.09	242352
2019-09-19	46.25	46.30	46.15	46.25	76035
2019-09-20	46.18	46.33	46.15	46.15	121568
2019-09-23	46.16	46.28	46.06	46.28	139533
2019-09-24	46.38	46.51	46.26	46.43	342733
2019-09-25	46.23	46.24	46.04	46.15	297071
2019-09-26	46.37	46.48	46.25	46.48	115866
2019-09-27	46.41	46.53	46.18	46.24	514818
2019-09-30	46.45	46.55	46.35	46.47	108120
2019-10-01	46.45	46.53	46.16	46.29	403173
2019-10-02	45.94	45.99	45.53	45.69	164014
2019-10-03	45.63	45.95	45.37	45.95	146350
2019-10-04	45.90	46.37	45.85	46.31	137435
2019-10-07	46.23	46.33	46.14	46.18	455342
2019-10-08	46.00	46.00	45.71	45.73	393420
2019-10-09	46.25	46.34	46.04	46.30	364557
2019-10-10	46.17	46.42	46.03	46.42	269070
2019-10-11	46.71	46.82	46.55	46.72	106045
2019-10-14	46.54	46.61	46.28	46.41	61641
2019-10-15	46.48	46.72	46.33	46.61	159967
2019-10-16	46.50	46.61	46.43	46.52	163317
2019-10-17	46.71	46.85	46.63	46.75	223029
2019-10-18	46.62	46.88	46.55	46.84	568122
2019-10-21	46.93	46.95	46.80	46.95	218977
2019-10-22	47.03	47.20	46.92	47.05	197566
2019-10-23	46.96	47.11	46.96	47.00	207581
2019-10-24	47.16	47.25	47.08	47.25	250968
2019-10-25	47.02	47.09	46.91	47.04	88989
2019-10-28	47.02	47.09	46.89	46.89	71920
2019-10-29	46.72	46.87	46.71	46.78	1149882
2019-10-30	46.68	47.04	46.64	46.86	181855
2019-10-31	46.94	47.17	46.89	47.17	298279
2019-11-01	47.42	47.63	47.33	47.63	127934
2019-11-04	47.71	47.78	47.29	47.42	264611
2019-11-05	47.27	47.27	46.90	47.07	110539
2019-11-06	46.95	47.11	46.84	46.84	220833
2019-11-07	46.96	46.99	46.57	46.68	105221
2019-11-08	46.47	46.67	46.47	46.67	106563
2019-11-11	46.51	46.72	46.48	46.50	148609
2019-11-12	46.51	46.66	46.46	46.46	278158
2019-11-13	46.38	46.77	46.38	46.77	250860
2019-11-14	46.60	46.74	46.60	46.69	94912
2019-11-15	46.86	47.09	46.66	47.08	90515
2019-11-18	47.11	47.30	47.11	47.15	187176
2019-11-19	47.34	47.34	47.09	47.12	285497
2019-11-20	46.92	47.14	46.91	47.10	362904
2019-11-21	47.01	47.05	46.81	46.90	179188
2019-11-22	46.98	47.18	46.81	46.90	300380
2019-11-25	47.01	47.05	46.90	46.90	142542
2019-11-26	47.09	47.16	46.98	47.02	234188
2019-11-27	47.09	47.15	46.94	47.15	168759
2019-11-29	46.97	46.98	46.76	46.81	104905
2019-12-02	46.71	46.71	46.35	46.36	239843
2019-12-03	46.17	46.41	46.04	46.41	199815
2019-12-04	46.45	46.68	46.42	46.68	1366174
2019-12-05	46.57	46.71	46.52	46.66	159008
2019-12-06	46.85	46.95	46.85	46.91	184581
2019-12-09	46.79	46.96	46.69	46.77	171360
2019-12-10	46.84	47.10	46.80	46.95	347339
2019-12-11	47.19	47.46	47.01	47.40	243079
2019-12-12	47.37	47.63	47.32	47.44	174889
2019-12-13	47.58	47.73	47.45	47.72	166768
2019-12-16	47.23	47.42	47.13	47.42	276343
2019-12-17	47.54	47.69	47.45	47.62	537956
2019-12-18	47.57	47.68	47.51	47.66	230594
2019-12-19	47.59	47.67	47.50	47.67	137205
2019-12-20	47.72	47.97	47.58	47.97	350718
2019-12-23	48.01	48.02	47.70	47.78	396496
2019-12-24	47.79	47.86	47.69	47.86	458141
2019-12-26	47.86	48.02	47.85	47.99	344302
2019-12-27	48.16	48.21	48.07	48.08	190282
2019-12-30	47.92	48.17	47.78	47.78	87068
2019-12-31	47.74	47.96	47.73	47.91	279469
2020-01-02	48.09	48.09	47.65	47.82	208902
2020-01-03	47.41	47.72	47.41	47.52	312036
2020-01-06	47.52	47.75	47.50	47.68	220940
2020-01-07	47.59	47.60	47.42	47.56	176211
2020-01-08	47.66	47.88	47.51	47.78	164356
2020-01-09	47.74	47.86	47.62	47.86	154849
2020-01-10	47.95	48.11	47.92	47.97	153566
2020-01-13	48.03	48.30	47.97	48.30	150839
2020-01-14	48.32	48.44	48.24	48.41	170379
2020-01-15	48.42	48.78	48.42	48.78	334305
2020-01-16	48.92	49.03	48.88	49.02	290805
2020-01-17	49.05	49.19	48.94	49.19	319072
2020-01-21	48.93	48.99	48.78	48.89	248511
2020-01-22	48.99	49.10	48.91	48.96	214459
2020-01-23	48.79	49.10	48.76	49.10	168135
2020-01-24	49.11	49.19	48.84	49.01	288834
2020-01-27	48.41	48.56	48.26	48.34	234447
2020-01-28	48.65	48.91	48.65	48.90	157245
2020-01-29	48.93	48.98	48.78	48.94	601234
2020-01-30	48.60	48.99	48.50	48.95	233292
2020-01-31	48.78	48.78	48.36	48.50	434677
2020-02-03	48.72	48.79	48.63	48.70	202331
2020-02-04	49.09	49.21	48.93	49.02	406694
2020-02-05	49.22	49.38	49.21	49.31	134235
2020-02-06	49.36	49.42	49.25	49.28	467999
2020-02-07	49.16	49.22	48.95	48.99	299802
2020-02-10	48.94	49.08	48.87	49.05	145800
2020-02-11	49.26	49.48	49.26	49.42	603120
2020-02-12	49.47	49.47	49.34	49.42	273288
2020-02-13	49.22	49.42	49.18	49.39	473737
2020-02-14	49.59	49.77	49.55	49.74	116582
2020-02-18	49.70	49.86	49.67	49.85	204353
2020-02-19	49.92	49.93	49.82	49.85	191622
2020-02-20	49.66	49.83	49.49	49.67	208528
2020-02-21	49.62	49.81	49.58	49.61	220598
2020-02-24	48.38	48.64	48.21	48.21	420793
2020-02-25	48.33	48.38	46.98	47.06	567754
2020-02-26	47.15	47.47	46.76	46.78	336554
2020-02-27	46.34	46.55	45.06	45.06	386607
2020-02-28	43.81	44.26	42.99	44.14	546828
2020-03-02	44.22	45.54	44.07	45.52	1582937
2020-03-03	45.57	46.38	44.91	45.00	2060983
2020-03-04	45.81	46.88	45.72	46.88	392053
2020-03-05	45.85	46.19	45.38	45.48	638777
2020-03-06	44.61	44.99	44.06	44.93	481134
2020-03-09	42.32	42.75	40.38	40.38	554157
2020-03-10	41.58	41.69	39.55	41.11	1277036
2020-03-11	39.94	40.12	38.61	38.97	1162178
2020-03-12	35.87	35.98	33.74	33.81	1136137
2020-03-13	35.74	36.34	33.68	35.97	1116039
2020-03-16	28.95	36.71	28.95	31.25	1861278
2020-03-17	31.88	33.55	31.43	33.12	1586785
2020-03-18	30.86	31.76	30.07	30.77	1743162
2020-03-19	30.80	31.13	29.83	30.61	992825
2020-03-20	31.52	31.91	29.93	30.20	1480092
2020-03-23	30.04	30.09	28.19	28.86	2058153
2020-03-24	30.17	31.82	30.03	31.58	1203146
2020-03-25	32.03	34.06	31.55	32.91	1236065
2020-03-26	33.37	35.45	33.23	35.10	1470833
2020-03-27	33.86	35.03	33.46	34.13	1514926
2020-03-30	33.82	34.54	33.53	34.54	1436735
2020-03-31	34.36	34.53	33.83	34.15	1248760
2020-04-01	33.12	33.17	31.93	32.13	762896
2020-04-02	32.05	33.51	32.05	33.02	679533
2020-04-03	33.00	33.20	31.91	32.10	1001757
2020-04-06	33.25	34.15	33.14	34.01	649965
2020-04-07	35.07	35.35	33.90	33.90	844619
2020-04-08	34.43	35.12	34.02	35.04	475151
2020-04-09	35.98	37.00	35.74	36.63	1103520
2020-04-13	36.73	37.00	35.82	36.32	980152
2020-04-14	36.80	37.18	36.57	37.06	715960
2020-04-15	35.98	36.10	35.51	35.64	626564
2020-04-16	35.85	35.99	35.23	35.39	827822
2020-04-17	36.41	36.88	36.19	36.76	1152333
2020-04-20	36.08	36.51	35.76	35.84	500751
2020-04-21	35.03	35.43	34.69	34.92	565407
2020-04-22	35.64	35.84	35.36	35.75	722520
2020-04-23	35.95	36.14	35.33	35.38	440306
2020-04-24	35.64	35.89	35.34	35.76	326333
2020-04-27	36.08	36.41	35.90	36.37	435061
2020-04-28	36.96	37.22	36.67	36.81	530594
2020-04-29	37.39	37.65	37.12	37.41	419483
2020-04-30	37.22	37.23	36.73	36.83	528790
2020-05-01	36.27	36.28	35.71	35.86	284832
2020-05-04	35.76	36.25	35.59	36.25	447451
2020-05-05	36.45	36.65	36.19	36.24	314983
2020-05-06	36.27	36.27	35.44	35.48	259600
2020-05-07	35.86	36.07	35.70	35.73	324323
2020-05-08	36.24	36.39	36.08	36.31	147341
2020-05-11	36.13	36.43	35.90	36.32	438186
2020-05-12	36.32	36.46	35.76	35.81	505874
2020-05-13	35.84	35.97	34.98	35.21	769474
2020-05-14	34.93	35.47	34.30	35.43	501146
2020-05-15	35.24	35.45	34.92	35.29	398116
2020-05-18	36.32	37.03	36.27	36.87	534999
2020-05-19	36.68	36.74	36.34	36.36	258454
2020-05-20	36.87	37.08	36.76	36.86	192807
2020-05-21	36.87	37.00	36.50	36.64	558629
2020-05-22	36.51	36.84	36.29	36.84	261212
2020-05-26	38.10	38.36	37.95	38.07	648103
2020-05-27	38.58	38.58	38.04	38.57	659316
2020-05-28	38.66	39.15	38.62	38.76	739217
2020-05-29	38.76	39.11	38.42	39.05	694670
2020-06-01	39.20	39.88	39.14	39.82	503796
2020-06-02	40.15	40.57	40.01	40.56	339974
2020-06-03	41.00	41.65	41.00	41.59	247571
2020-06-04	41.21	41.38	40.74	41.03	366978
2020-06-05	41.79	42.28	41.69	41.77	362883
2020-06-08	42.15	42.78	42.01	42.75	359947
2020-06-09	42.05	42.06	41.67	41.84	212824
2020-06-10	41.68	41.73	41.23	41.30	363294
2020-06-11	39.94	39.95	38.65	38.83	413675
2020-06-12	39.72	39.81	38.59	39.16	652447
2020-06-15	38.00	39.50	37.86	39.26	253047
2020-06-16	40.31	40.31	39.19	39.47	487225
2020-06-17	39.79	39.89	39.26	39.36	288930
2020-06-18	39.08	39.35	38.97	39.29	260694
2020-06-19	39.87	39.87	38.76	38.76	342932
2020-06-22	38.70	39.11	38.54	39.05	272687
2020-06-23	39.36	39.41	38.92	38.95	319333
2020-06-24	38.49	38.68	37.66	37.98	379351
2020-06-25	37.87	38.10	37.62	38.03	198035
2020-06-26	37.93	38.02	37.33	37.47	316764
2020-06-29	37.63	37.97	37.42	37.97	311807
2020-06-30	37.83	38.37	37.79	38.29	223856
2020-07-01	38.12	38.55	38.06	38.41	459233
2020-07-02	39.12	39.32	38.82	38.85	508050
2020-07-06	39.38	39.49	38.76	38.98	242453
2020-07-07	38.60	38.79	38.43	38.50	227135
2020-07-08	38.38	38.67	38.18	38.63	195663
2020-07-09	38.37	38.38	37.52	37.82	228827
2020-07-10	37.75	38.21	37.72	38.21	106164
2020-07-13	38.07	38.28	37.66	37.76	182927
2020-07-14	37.59	38.27	37.59	38.21	717883
2020-07-15	39.08	39.31	38.95	39.01	211273
2020-07-16	38.85	39.11	38.73	38.97	175862
2020-07-17	39.02	39.40	38.90	39.26	503686
2020-07-20	39.30	39.35	39.07	39.15	117572
2020-07-21	39.44	39.82	39.35	39.57	629946
2020-07-22	39.39	39.83	39.22	39.81	419276
2020-07-23	39.56	39.73	39.28	39.45	155318
2020-07-24	39.31	39.48	39.07	39.19	198590
2020-07-27	39.39	39.41	38.97	39.26	627213
2020-07-28	39.00	39.51	38.82	39.34	118643
2020-07-29	39.48	39.89	39.40	39.89	330519
2020-07-30	39.26	39.50	39.00	39.50	147045
2020-07-31	39.42	39.47	38.70	39.14	274928
2020-08-03	39.44	39.44	39.06	39.33	244424
2020-08-04	39.08	39.92	39.00	39.92	209856
2020-08-05	40.00	40.20	39.75	39.76	162831
2020-08-06	39.65	40.04	39.60	39.99	296397
2020-08-07	39.59	40.03	39.58	40.03	136838
2020-08-10	40.06	40.38	40.06	40.38	197165
2020-08-11	40.88	40.89	40.16	40.30	334529
2020-08-12	40.68	40.95	40.53	40.82	252471
2020-08-13	40.68	40.81	40.37	40.56	262058
2020-08-14	40.39	40.54	40.23	40.46	462405
2020-08-17	40.29	40.37	40.25	40.34	197401
2020-08-18	40.52	40.61	40.21	40.22	633427
2020-08-19	40.30	40.38	40.00	40.08	98097
2020-08-20	39.66	39.92	39.61	39.89	146359
2020-08-21	39.67	39.90	39.60	39.90	114871
2020-08-24	40.25	40.30	40.07	40.30	180047
2020-08-25	40.39	40.48	39.90	40.13	386616
2020-08-26	39.92	40.04	39.63	39.72	150659
2020-08-27	39.81	39.95	39.42	39.68	290229
2020-08-28	39.90	40.15	39.77	40.14	341341
2020-08-31	40.00	40.10	39.74	39.74	308950
2020-09-01	39.67	39.83	39.51	39.71	647317
2020-09-02	40.12	40.74	40.07	40.66	462466
2020-09-03	40.68	40.96	39.87	40.04	247421
2020-09-04	40.25	40.30	39.43	39.95	329783
2020-09-08	39.43	39.69	39.15	39.29	234590
2020-09-09	39.68	40.16	39.68	39.87	430926
2020-09-10	39.99	40.05	39.19	39.23	273878
2020-09-11	39.50	39.52	39.09	39.32	138128
2020-09-14	39.63	39.92	39.62	39.70	209712
2020-09-15	40.06	40.24	39.70	39.86	892180
2020-09-16	39.93	40.27	39.84	39.88	162821
2020-09-17	39.66	39.86	39.50	39.83	204382
2020-09-18	39.59	39.59	39.00	39.12	309715
2020-09-21	38.37	38.37	37.90	38.36	200528
2020-09-22	38.32	38.62	38.24	38.52	185029
2020-09-23	38.76	38.78	37.81	37.87	284505
2020-09-24	37.71	38.35	37.53	38.01	212480
2020-09-25	37.72	38.43	37.72	38.40	369953
2020-09-28	38.67	38.82	38.54	38.70	426173
2020-09-29	38.68	38.89	38.49	38.69	442984
2020-09-30	38.75	38.94	38.49	38.58	3312157
2020-10-01	38.64	38.87	38.53	38.81	225343
2020-10-02	38.26	39.10	38.26	39.02	215789
2020-10-05	39.25	39.58	39.14	39.55	194134
2020-10-06	39.79	39.90	39.28	39.36	220702
2020-10-07	39.65	39.82	39.52	39.72	693196
2020-10-08	39.82	40.37	39.82	40.33	174637
2020-10-09	40.51	40.55	40.17	40.37	339441
2020-10-12	40.42	40.66	40.38	40.58	231733
2020-10-13	40.26	40.26	39.95	40.09	325767
2020-10-14	40.38	40.57	40.22	40.24	152796
2020-10-15	39.68	40.09	39.60	39.98	3123571
2020-10-16	39.88	40.11	39.72	39.98	332202
2020-10-19	40.24	40.35	39.84	39.90	123738
2020-10-20	40.33	40.67	40.26	40.45	436773
2020-10-21	40.20	40.38	40.07	40.07	358345
2020-10-22	40.20	40.66	40.17	40.63	192475
2020-10-23	40.87	40.94	40.53	40.74	2101350
2020-10-26	40.20	40.22	39.78	40.12	423648
2020-10-27	39.92	40.01	39.70	39.72	295447
2020-10-28	38.86	39.03	38.39	38.45	399184
2020-10-29	38.17	38.64	37.82	38.42	962179
2020-10-30	38.17	38.30	37.88	38.12	428604
2020-11-02	38.61	38.82	38.43	38.73	581018
2020-11-03	39.43	39.84	39.39	39.66	372398
2020-11-04	39.86	40.45	39.47	39.86	294360
2020-11-05	40.32	40.95	40.32	40.55	258562
2020-11-06	40.58	40.72	40.22	40.22	275163
2020-11-09	42.80	43.23	42.15	42.32	935530
2020-11-10	42.85	43.44	42.72	43.38	646822
2020-11-11	43.57	43.71	43.38	43.58	220026
2020-11-12	43.27	43.28	42.45	42.57	331312
2020-11-13	42.89	43.17	42.70	43.17	301078
2020-11-16	43.57	43.70	43.42	43.67	312030
2020-11-17	43.52	43.81	43.42	43.74	334053
2020-11-18	43.73	43.80	43.12	43.14	342595
2020-11-19	43.06	43.33	42.84	43.23	322911
2020-11-20	43.32	43.45	43.18	43.28	442346
2020-11-23	43.43	43.62	43.31	43.50	191457
2020-11-24	43.90	44.30	43.77	44.24	475118
2020-11-25	43.96	44.15	43.86	44.11	188708
2020-11-27	43.97	43.97	43.75	43.84	97324
2020-11-30	43.84	43.84	43.00	43.00	276017
2020-12-01	43.59	43.84	43.59	43.70	331431
2020-12-02	43.70	43.98	43.43	43.95	737248
2020-12-03	44.00	44.24	43.91	43.94	346844
2020-12-04	44.09	44.29	43.99	44.10	375062
2020-12-07	43.94	44.08	43.74	43.93	304587
2020-12-08	43.72	44.04	43.65	43.88	311935
2020-12-09	44.17	44.17	43.61	43.75	182290
2020-12-10	43.81	44.07	43.79	44.02	204506
2020-12-11	43.75	43.87	43.58	43.83	303377
2020-12-14	43.62	43.74	42.86	42.86	382250
2020-12-15	43.15	43.71	43.11	43.71	176590
2020-12-16	43.84	43.84	43.33	43.54	571528
2020-12-17	44.05	44.17	43.92	44.08	269390
2020-12-18	43.87	43.87	43.39	43.46	319553
2020-12-21	42.82	43.20	42.34	42.95	408825
2020-12-22	42.94	43.03	42.71	42.81	244491
2020-12-23	43.18	43.36	42.80	43.21	289931
2020-12-24	43.20	43.40	43.16	43.30	277775
2020-12-28	43.62	43.77	43.42	43.53	224306
2020-12-29	43.77	43.84	43.55	43.66	286350
2020-12-30	43.73	43.97	43.66	43.83	216804
2020-12-31	43.70	43.76	43.49	43.71	362151
2021-01-04	44.17	44.26	43.24	43.39	325575
2021-01-05	43.28	43.92	43.21	43.78	189096
2021-01-06	44.00	44.75	43.83	44.57	312383
2021-01-07	44.48	44.55	44.35	44.53	375158
2021-01-08	44.73	44.88	44.25	44.65	440989
2021-01-11	44.04	44.23	44.02	44.17	247592
2021-01-12	44.09	44.29	43.87	44.27	191799
2021-01-13	44.21	44.50	44.17	44.41	214099
2021-01-14	44.63	44.79	44.47	44.73	227342
2021-01-15	44.32	44.47	44.03	44.37	192989
2021-01-19	44.61	44.61	44.20	44.29	456685
2021-01-20	44.44	44.65	44.29	44.60	327656
2021-01-21	44.54	44.63	44.11	44.30	352871
2021-01-22	43.77	43.95	43.62	43.88	314562
2021-01-25	43.53	43.96	43.40	43.87	335335
2021-01-26	43.98	44.05	43.65	43.92	399751
2021-01-27	43.14	43.30	42.58	42.69	724407
2021-01-28	43.11	43.58	43.09	43.25	1126178
2021-01-29	43.03	43.23	42.45	42.63	2307542
2021-02-01	43.25	43.41	42.94	43.15	322514
2021-02-02	43.78	44.04	43.55	43.84	491734
2021-02-03	43.97	44.07	43.81	43.99	475465
2021-02-04	43.85	43.99	43.65	43.98	257804
2021-02-05	44.28	44.43	44.16	44.43	210942
2021-02-08	44.47	44.59	44.37	44.55	522704
2021-02-09	44.32	44.35	44.09	44.24	312416
2021-02-10	44.54	44.58	44.09	44.24	276855
2021-02-11	44.46	44.46	44.09	44.20	162265
2021-02-12	43.96	44.21	43.90	44.21	196264
2021-02-16	44.17	44.30	43.89	43.89	258025
2021-02-17	43.79	43.96	43.63	43.90	622657
2021-02-18	43.62	43.82	43.40	43.52	626184
2021-02-19	43.71	43.73	43.47	43.47	306590
2021-02-22	43.71	43.77	43.57	43.57	267606
2021-02-23	43.99	44.43	43.72	44.35	584094
2021-02-24	44.34	44.70	44.15	44.60	246473
2021-02-25	44.52	44.58	43.60	43.65	646796
2021-02-26	43.85	43.85	42.99	42.99	353750
2021-03-01	43.53	44.16	43.53	43.96	256906
2021-03-02	43.76	43.92	43.58	43.72	272320
2021-03-03	43.55	43.69	43.29	43.40	222307
2021-03-04	43.56	44.02	43.04	43.27	348170
2021-03-05	43.58	43.79	43.02	43.70	254062
2021-03-08	43.72	44.07	43.61	43.83	477385
2021-03-09	44.25	44.32	44.09	44.15	339503
2021-03-10	44.32	44.64	44.16	44.58	251630
2021-03-11	44.81	45.11	44.71	44.96	311602
2021-03-12	44.87	45.26	44.83	45.26	142489
2021-03-15	45.44	45.57	45.21	45.56	205327
2021-03-16	45.48	45.51	45.30	45.35	230522
2021-03-17	45.19	45.47	45.07	45.38	215523
2021-03-18	45.02	45.07	44.58	44.59	275373
2021-03-19	44.50	44.79	44.28	44.54	301979
2021-03-22	44.53	44.64	44.38	44.48	336112
2021-03-23	44.26	44.56	44.16	44.26	262009
2021-03-24	44.18	44.53	44.14	44.24	221349
2021-03-25	44.15	44.52	43.93	44.43	194518
2021-03-26	44.49	44.86	44.44	44.76	303968
2021-03-29	44.80	45.09	44.68	44.96	241898
2021-03-30	44.78	44.78	44.56	44.71	186766
2021-03-31	44.85	45.08	44.84	45.07	180844
2021-04-01	45.11	45.35	45.01	45.35	187313
2021-04-05	45.59	45.86	45.50	45.86	244253
2021-04-06	45.56	45.74	45.50	45.66	151427
2021-04-07	45.75	45.87	45.72	45.84	229077
2021-04-08	46.00	46.04	45.86	45.95	184597
2021-04-09	45.95	46.05	45.80	45.91	240077
2021-04-12	45.77	45.90	45.59	45.64	549098
2021-04-13	45.64	46.00	45.47	45.95	232829
2021-04-14	45.96	46.21	45.96	46.08	358410
2021-04-15	46.17	46.44	46.07	46.43	176389
2021-04-16	46.51	46.62	46.42	46.53	220245
2021-04-19	46.78	46.80	46.46	46.55	176783
2021-04-20	46.27	46.38	46.10	46.19	161354
2021-04-21	46.10	46.48	46.01	46.36	329026
2021-04-22	46.42	46.59	46.15	46.16	268586
2021-04-23	46.30	46.56	46.19	46.41	293852
2021-04-26	46.52	46.61	46.44	46.55	284993
2021-04-27	46.29	46.33	46.20	46.20	694582
2021-04-28	46.67	46.67	46.16	46.46	188953
2021-04-29	46.58	46.72	46.42	46.72	137722
2021-04-30	46.54	46.80	46.51	46.64	289002
2021-05-03	46.83	47.16	46.76	47.00	287702
2021-05-04	46.81	46.98	46.55	46.71	271288
2021-05-05	46.96	46.96	46.77	46.91	210652
2021-05-06	46.93	47.17	46.72	47.14	289272
2021-05-07	47.06	47.51	46.97	47.49	122237
2021-05-10	47.56	47.86	47.52	47.53	193966
2021-05-11	47.17	47.24	46.88	47.24	244727
2021-05-12	46.89	47.07	46.32	46.33	270686
2021-05-13	46.25	46.74	46.25	46.61	221783
2021-05-14	47.04	47.38	47.01	47.36	116391
2021-05-17	47.05	47.22	47.02	47.13	142582
2021-05-18	47.19	47.24	47.01	47.01	98022
2021-05-19	46.55	46.69	46.24	46.69	121588
2021-05-20	46.82	47.31	46.77	47.24	104768
2021-05-21	47.19	47.36	47.02	47.21	148379
2021-05-24	47.34	47.40	47.24	47.38	101593
2021-05-25	47.36	47.36	46.75	46.85	3191407
2021-05-26	46.83	46.93	46.70	46.87	190987
2021-05-27	46.89	46.95	46.70	46.73	285428
2021-05-28	46.96	47.03	46.87	46.98	186765
2021-06-01	47.29	47.39	47.16	47.24	866667
2021-06-02	47.23	47.56	47.20	47.44	259684
2021-06-03	47.18	47.22	46.95	47.13	178910
2021-06-04	47.47	47.49	47.29	47.44	352382
2021-06-07	47.52	47.76	47.49	47.71	385380
2021-06-08	47.71	47.72	47.45	47.58	609078
2021-06-09	47.89	47.94	47.75	47.88	107436
2021-06-10	47.19	47.32	47.00	47.21	221847
2021-06-11	47.29	47.43	47.12	47.32	199955
2021-06-14	47.49	47.62	47.27	47.46	277688
2021-06-15	47.47	47.64	47.41	47.64	369261
2021-06-16	47.61	47.86	47.16	47.26	160607
2021-06-17	47.15	47.26	46.77	47.01	221919
2021-06-18	46.42	46.42	45.89	45.98	675645
2021-06-21	46.20	46.64	46.09	46.58	248541
2021-06-22	46.57	46.57	46.19	46.29	98361
2021-06-23	46.26	46.26	45.90	45.95	200407
2021-06-24	46.18	46.30	46.06	46.29	160666
2021-06-25	46.34	46.45	46.25	46.40	198112
2021-06-28	46.24	46.24	45.94	46.00	268836
2021-06-29	45.80	45.85	45.51	45.54	176891
2021-06-30	45.31	45.47	45.20	45.38	344682
2021-07-01	45.48	45.74	45.48	45.74	158490
2021-07-02	45.82	46.02	45.65	46.02	145792
2021-07-06	46.39	46.44	45.91	46.32	235542
2021-07-07	46.32	46.54	46.28	46.44	201810
2021-07-08	45.94	46.24	45.90	46.07	389691
2021-07-09	46.32	46.54	46.22	46.40	200584
2021-07-12	46.31	46.52	46.29	46.50	409028
2021-07-13	46.31	46.31	45.95	46.04	303921
2021-07-14	46.25	46.25	45.93	45.99	230724
2021-07-15	45.63	45.87	45.50	45.87	208882
2021-07-16	46.04	46.12	45.82	45.86	131798
2021-07-19	45.14	45.23	44.45	44.87	553430
2021-07-20	44.66	45.05	44.58	44.93	241365
2021-07-21	45.15	45.34	45.10	45.20	144467
2021-07-22	45.36	45.42	45.21	45.39	309855
2021-07-23	45.51	45.71	45.42	45.63	131132
2021-07-26	45.59	45.90	45.59	45.90	282931
2021-07-27	45.68	45.96	45.56	45.91	444045
2021-07-28	46.00	46.14	45.78	46.07	239376
2021-07-29	46.23	46.32	46.15	46.19	105836
2021-07-30	45.98	46.25	45.79	45.88	214635
2021-08-02	45.94	46.17	45.86	45.90	116350
2021-08-03	45.95	46.12	45.76	46.07	102933
2021-08-04	45.98	46.00	45.74	45.81	193467
2021-08-05	46.07	46.22	45.89	46.18	120935
2021-08-06	46.29	46.29	46.06	46.22	144791
2021-08-09	46.02	46.12	45.71	45.95	130059
2021-08-10	45.88	46.01	45.75	45.90	245127
2021-08-11	46.11	46.31	46.10	46.27	118899
2021-08-12	46.36	46.37	46.10	46.17	160927
2021-08-13	46.33	46.45	46.19	46.31	368351
2021-08-16	46.24	46.49	46.13	46.49	128520
2021-08-17	45.99	46.12	45.69	46.03	151955
2021-08-18	46.13	46.20	45.92	46.04	156644
2021-08-19	45.73	45.91	45.53	45.67	395790
2021-08-20	45.48	46.00	45.38	46.00	229423
2021-08-23	46.11	46.26	46.07	46.26	236012
2021-08-24	46.19	46.50	46.06	46.37	1125095
2021-08-25	46.47	46.65	46.30	46.50	310750
2021-08-26	46.24	46.32	46.14	46.19	169329
2021-08-27	46.34	46.71	46.33	46.70	164444
2021-08-30	46.51	46.66	46.47	46.64	381710
2021-08-31	46.68	46.73	46.51	46.51	530784
2021-09-01	46.80	47.17	46.77	47.07	193946
2021-09-02	47.17	47.47	47.14	47.47	188206
2021-09-03	47.30	47.37	47.11	47.26	406530
2021-09-07	47.13	47.13	46.91	46.95	264678
2021-09-08	47.05	47.45	47.05	47.17	256693
2021-09-09	47.00	47.16	46.81	46.99	180271
2021-09-10	46.89	46.89	46.38	46.45	354514
2021-09-13	46.92	47.08	46.80	46.99	180621
2021-09-14	46.97	47.10	46.47	46.47	154623
2021-09-15	46.46	46.70	46.37	46.70	316248
2021-09-16	46.46	46.46	46.16	46.30	136307
2021-09-17	46.33	46.49	45.90	45.90	277970
2021-09-20	45.44	45.75	45.07	45.55	269679
2021-09-21	45.98	46.26	45.82	45.82	196687
2021-09-22	46.12	46.42	46.03	46.16	119144
2021-09-23	46.32	46.65	46.25	46.46	160105
2021-09-24	46.23	46.50	46.20	46.35	186512
2021-09-27	46.47	46.74	46.42	46.48	380729
2021-09-28	46.23	46.32	45.67	45.91	286053
2021-09-29	45.92	46.12	45.66	45.90	148467
2021-09-30	45.96	46.12	45.71	45.90	253806
2021-10-01	46.09	46.38	45.89	46.20	164475
2021-10-04	46.32	46.63	46.22	46.60	227328
2021-10-05	46.62	46.75	46.45	46.59	467130
2021-10-06	46.14	46.58	45.85	46.58	358581
2021-10-07	46.76	46.91	46.65	46.69	180127
2021-10-08	46.74	46.83	46.58	46.80	351940
2021-10-11	46.77	46.83	46.23	46.23	168468
2021-10-12	46.42	46.79	46.40	46.59	191524
2021-10-13	46.69	47.05	46.52	47.05	287009
2021-10-14	47.42	47.62	47.30	47.58	183256
2021-10-15	47.68	47.84	47.55	47.73	1043122
2021-10-18	47.39	47.61	47.36	47.40	186339
2021-10-19	47.74	47.98	47.69	47.93	175845
2021-10-20	47.96	48.38	47.96	48.38	167941
2021-10-21	48.09	48.19	47.83	47.95	132625
2021-10-22	48.07	48.14	47.92	48.08	137596
2021-10-25	47.95	47.99	47.83	47.88	162792
2021-10-26	48.06	48.15	47.92	47.92	246082
2021-10-27	47.96	48.06	47.68	47.73	462034
2021-10-28	47.77	48.05	47.77	48.05	182052
2021-10-29	47.81	47.93	47.63	47.77	254937
2021-11-01	47.90	48.23	47.88	48.23	189145
2021-11-02	48.14	48.17	47.91	47.99	175266
2021-11-03	47.82	48.19	47.77	47.92	163492
2021-11-04	48.06	48.06	47.71	47.94	131883
2021-11-05	48.10	48.40	48.10	48.40	109690
2021-11-08	48.55	48.60	48.14	48.30	205399
2021-11-09	48.34	48.34	48.05	48.15	168150
2021-11-10	48.20	48.33	47.75	47.91	390548
2021-11-11	47.80	47.80	47.60	47.60	963567
2021-11-12	47.69	47.71	47.60	47.70	106032
2021-11-15	47.90	47.95	47.73	47.83	168636
2021-11-16	47.71	47.81	47.40	47.40	170669
2021-11-17	47.31	47.46	47.16	47.32	203135
2021-11-18	47.29	47.31	47.04	47.26	189620
2021-11-19	46.73	46.76	46.57	46.59	292921
2021-11-22	46.47	46.76	46.33	46.51	267150
2021-11-23	46.68	46.87	46.67	46.77	137490
2021-11-24	46.64	46.98	46.50	46.98	172201
2021-11-26	46.12	46.12	45.68	45.82	121290
2021-11-29	46.09	46.16	45.71	45.91	259303
2021-11-30	45.86	45.87	45.18	45.35	291890
2021-12-01	45.71	46.03	44.88	44.99	300938
2021-12-02	45.23	45.71	45.23	45.42	247871
2021-12-03	45.78	45.94	45.21	45.45	185581
2021-12-06	45.96	46.41	45.76	46.30	257895
2021-12-07	46.55	46.85	46.44	46.78	287218
2021-12-08	46.85	46.96	46.68	46.86	172697
2021-12-09	46.67	46.67	46.41	46.46	132540
2021-12-10	46.60	46.61	46.44	46.60	164989
2021-12-13	45.84	45.95	45.67	45.84	546854
2021-12-14	45.70	45.92	45.53	45.63	310984
2021-12-15	45.77	46.18	45.52	46.18	289332
2021-12-16	46.30	46.45	46.04	46.12	426901
2021-12-17	45.93	46.10	45.70	45.71	283362
2021-12-20	45.54	45.85	45.26	45.73	1013166
2021-12-21	46.05	46.35	46.03	46.26	276222
2021-12-22	46.31	46.66	46.16	46.66	306193
2021-12-23	46.76	46.95	46.62	46.85	157520
2021-12-27	46.87	47.15	46.76	47.15	147194
2021-12-28	47.22	47.43	47.15	47.33	965691
2021-12-29	47.34	47.49	47.25	47.46	115726
2021-12-30	47.38	47.53	47.36	47.47	215285
2021-12-31	47.32	47.69	47.32	47.59	89983
2022-01-03	47.81	47.83	47.52	47.83	215527
2022-01-04	47.83	48.10	47.77	47.85	306052
2022-01-05	47.87	48.23	47.43	47.43	449956
2022-01-06	47.48	47.66	47.36	47.39	214559
2022-01-07	47.19	47.77	47.14	47.66	377052
2022-01-10	47.65	47.65	47.23	47.58	418820
2022-01-11	47.59	47.87	47.42	47.73	472928
2022-01-12	47.84	48.19	47.77	48.19	492925
2022-01-13	48.25	48.49	48.10	48.17	123019
2022-01-14	47.98	48.23	47.90	48.23	106540
2022-01-18	47.69	47.91	47.44	47.65	454033
2022-01-19	47.87	47.87	47.49	47.69	289560
2022-01-20	47.75	48.12	47.41	47.44	262265
2022-01-21	47.58	47.60	47.08	47.17	158985
2022-01-24	46.44	46.75	45.60	46.67	599724
2022-01-25	46.30	46.87	45.99	46.61	345733
2022-01-26	46.95	47.10	46.05	46.39	281183
2022-01-27	46.45	46.85	46.10	46.29	250123
2022-01-28	46.09	46.59	45.89	46.53	296037
2022-01-31	46.51	47.31	46.49	47.24	172535
2022-02-01	47.36	47.53	47.10	47.51	1274982
2022-02-02	47.62	47.86	47.49	47.85	413553
2022-02-03	47.68	47.82	47.50	47.63	369732
2022-02-04	47.40	47.68	47.09	47.47	155747
2022-02-07	47.26	47.64	47.20	47.45	164008
2022-02-08	47.57	47.79	47.50	47.78	161394
2022-02-09	48.20	48.47	48.20	48.47	522245
2022-02-10	48.00	48.54	47.70	47.96	485485
2022-02-11	47.83	48.16	47.53	47.69	209710
2022-02-14	47.45	47.45	46.83	47.12	163859
2022-02-15	47.41	47.60	47.31	47.53	278207
2022-02-16	47.54	47.90	47.44	47.67	192094
2022-02-17	47.77	47.84	47.53	47.71	365358
2022-02-18	47.46	47.68	47.21	47.34	106838
2022-02-22	47.31	47.33	46.77	47.00	194415
2022-02-23	47.26	47.31	46.55	46.63	263052
2022-02-24	46.06	46.59	45.67	46.43	349095
2022-02-25	47.01	47.88	47.01	47.85	788435
2022-02-28	47.39	48.18	47.39	48.16	1104853
2022-03-01	47.81	48.06	46.93	47.19	354331
2022-03-02	47.38	48.01	47.38	47.85	534706
2022-03-03	47.94	47.95	47.37	47.57	309158
2022-03-04	47.04	47.65	46.96	47.58	393620
2022-03-07	47.56	47.60	46.64	46.85	478569
2022-03-08	47.34	47.70	46.84	46.87	715576
2022-03-09	47.75	48.02	47.48	47.85	453158
2022-03-10	47.51	47.80	47.34	47.64	312399
2022-03-11	47.82	48.00	47.25	47.37	709246
2022-03-14	47.41	47.57	46.93	47.06	879852
2022-03-15	47.11	47.49	46.88	47.48	2375524
2022-03-16	47.93	48.00	47.13	48.00	358175
2022-03-17	48.08	48.68	47.93	48.49	360868
2022-03-18	48.40	49.00	48.24	48.93	365725
2022-03-21	48.81	49.03	48.71	48.93	174786
2022-03-22	48.97	49.25	48.82	49.12	124868
2022-03-23	48.86	49.15	48.85	49.02	287881
2022-03-24	49.13	49.66	49.05	49.66	488789
2022-03-25	49.70	50.27	49.70	50.27	191228
2022-03-28	50.01	50.18	49.79	50.17	301567
2022-03-29	50.48	50.68	50.18	50.67	490131
2022-03-30	50.79	50.99	50.72	50.95	355871
2022-03-31	50.99	51.22	50.75	50.86	626754
2022-04-01	50.86	51.31	50.81	51.31	420358
2022-04-04	51.00	51.12	50.71	51.10	176468
2022-04-05	51.06	51.46	50.72	50.89	331531
2022-04-06	50.61	51.22	50.57	51.20	741516
2022-04-07	51.23	51.36	50.80	51.24	231014
2022-04-08	51.27	51.64	51.22	51.58	102512
2022-04-11	51.40	51.54	51.01	51.01	296035
2022-04-12	51.20	51.44	51.00	51.01	294536
2022-04-13	51.14	51.50	51.07	51.50	294995
2022-04-14	51.66	51.85	51.51	51.61	196068
2022-04-18	51.45	51.67	51.26	51.27	218162
2022-04-19	51.32	51.68	51.32	51.64	176075
2022-04-20	51.95	52.11	51.83	51.96	216270
2022-04-21	52.13	52.15	51.20	51.20	509065
2022-04-22	51.23	51.23	50.46	50.46	235668
2022-04-25	50.11	50.32	49.43	50.10	613121
2022-04-26	50.13	50.23	49.59	49.59	500129
2022-04-27	49.59	50.07	49.46	49.70	302852
2022-04-28	49.84	50.36	49.59	50.29	357105
2022-04-29	50.16	50.16	48.85	48.85	309272
2022-05-02	49.01	49.28	48.30	48.87	551764
2022-05-03	49.20	49.62	48.99	49.33	318431
2022-05-04	49.65	50.61	49.40	50.33	396220
2022-05-05	50.14	50.14	49.06	49.27	412777
2022-05-06	49.15	49.52	48.95	49.43	353335
2022-05-09	48.85	48.85	48.04	48.19	322708
2022-05-10	48.50	48.59	47.52	47.85	351743
2022-05-11	48.02	48.90	47.86	47.88	260748
2022-05-12	47.73	47.93	47.22	47.59	249924
2022-05-13	48.17	48.77	48.10	48.69	272698
2022-05-16	48.75	49.38	48.75	49.16	250373
2022-05-17	49.69	49.97	49.33	49.97	788026
2022-05-18	49.97	49.98	49.12	49.25	307467
2022-05-19	49.22	49.79	49.10	49.55	547688
2022-05-20	49.91	49.95	49.16	49.77	285916
2022-05-23	50.21	50.57	50.06	50.45	314204
2022-05-24	50.21	50.70	49.88	50.60	486230
2022-05-25	50.59	50.93	50.40	50.80	272189
2022-05-26	50.83	51.15	50.83	50.93	412457
2022-05-27	51.05	51.49	50.88	51.49	245310
2022-05-31	51.47	51.53	51.05	51.12	2919572
2022-06-01	51.34	51.45	50.70	51.05	278696
2022-06-02	51.28	51.72	50.84	51.64	594112
2022-06-03	51.32	51.53	51.22	51.35	134457
2022-06-06	51.62	51.67	51.21	51.38	255943
2022-06-07	51.02	51.74	50.99	51.52	546803
2022-06-08	51.54	51.60	50.98	51.10	248240
2022-06-09	50.11	50.13	49.14	49.14	416601
2022-06-10	48.72	48.95	48.37	48.65	431451
2022-06-13	47.74	47.78	46.66	46.89	881670
2022-06-14	46.91	46.91	45.68	46.11	745347
2022-06-15	46.35	46.85	45.70	46.42	2204765
2022-06-16	45.77	45.77	45.27	45.35	728512
2022-06-17	45.54	45.70	44.80	45.28	644689
2022-06-21	45.83	46.30	45.74	46.16	2357796
2022-06-22	45.53	46.18	45.45	45.93	512678
2022-06-23	45.94	46.20	45.67	46.18	580462
2022-06-24	46.50	46.95	46.31	46.95	762713
2022-06-27	46.86	47.20	46.72	47.03	597352
2022-06-28	47.52	47.77	47.00	47.00	597624
2022-06-29	47.09	47.21	46.76	46.81	438707
2022-06-30	46.15	46.84	46.05	46.75	495033
2022-07-01	46.69	47.42	46.52	47.32	547484
2022-07-05	46.52	46.52	45.36	46.04	659863
2022-07-06	45.92	46.09	45.42	45.89	242080
2022-07-07	46.20	46.45	46.20	46.27	344487
2022-07-08	46.42	46.50	46.13	46.42	671609
2022-07-11	46.03	46.20	45.77	46.04	201740
2022-07-12	45.87	46.12	45.63	45.76	321335
2022-07-13	45.56	46.15	45.45	45.82	191606
2022-07-14	45.20	45.73	44.91	45.73	530842
2022-07-15	45.93	46.10	45.64	45.99	378905
2022-07-18	46.36	46.49	45.99	46.20	825493
2022-07-19	46.52	46.91	46.52	46.79	915733
2022-07-20	46.69	46.70	46.13	46.29	537857
2022-07-21	45.99	46.37	45.87	46.31	1084614
2022-07-22	46.42	46.86	46.24	46.64	2146399
2022-07-25	46.79	47.13	46.61	47.10	266656
2022-07-26	47.10	47.21	46.96	46.96	224991
2022-07-27	47.14	47.62	46.94	47.50	188419
2022-07-28	47.83	48.16	47.42	48.09	269462
2022-07-29	48.14	48.49	48.09	48.39	225708
2022-08-01	48.18	48.35	48.08	48.35	495713
2022-08-02	48.19	48.38	47.83	47.83	210711
2022-08-03	48.14	48.29	47.75	48.29	260987
2022-08-04	48.23	48.45	48.18	48.29	290976
2022-08-05	47.91	48.08	47.75	47.99	208014
2022-08-08	48.43	48.54	48.19	48.38	207770
2022-08-09	48.44	48.68	48.41	48.56	349435
2022-08-10	48.95	49.23	48.86	48.99	288513
2022-08-11	49.27	49.52	49.19	49.31	184842
2022-08-12	49.36	49.66	49.22	49.66	267224
2022-08-15	49.12	49.48	49.12	49.40	135269
2022-08-16	49.51	49.87	49.40	49.80	316291
2022-08-17	49.36	49.70	49.30	49.66	365784
2022-08-18	49.51	49.61	49.31	49.61	552944
2022-08-19	49.32	49.39	49.06	49.24	173065
2022-08-22	48.83	48.91	48.52	48.59	259089
2022-08-23	48.72	48.97	48.61	48.87	132327
2022-08-24	48.65	49.03	48.65	48.96	248490
2022-08-25	49.15	49.42	49.01	49.41	153814
2022-08-26	49.52	49.52	48.43	48.44	316229
2022-08-29	48.31	48.83	48.26	48.46	455138
2022-08-30	48.53	48.53	47.71	47.71	486880
2022-08-31	47.79	47.87	47.33	47.33	614981
2022-09-01	47.05	47.34	46.76	47.22	407502
2022-09-02	47.53	47.87	46.89	47.08	439289
2022-09-06	47.19	47.31	46.68	46.73	318629
2022-09-07	46.83	47.71	46.75	47.57	469138
2022-09-08	47.37	47.65	47.15	47.51	298292
2022-09-09	47.96	48.32	47.93	48.30	531686
2022-09-12	48.58	48.90	48.52	48.76	232898
2022-09-13	48.34	48.47	47.47	47.68	1407938
2022-09-14	47.65	48.17	47.65	47.93	1066789
2022-09-15	47.56	47.69	47.16	47.27	1017266
2022-09-16	46.89	46.95	46.44	46.69	1149328
2022-09-19	46.25	47.11	46.20	47.07	278897
2022-09-20	46.67	46.67	46.18	46.39	1158610
2022-09-21	46.44	46.59	45.55	45.55	418858
2022-09-22	45.71	45.71	45.32	45.47	350730
2022-09-23	44.66	44.66	43.61	43.91	582562
2022-09-26	43.70	43.73	42.75	43.04	741094
2022-09-27	43.04	43.31	42.34	42.52	1915616
2022-09-28	42.72	43.59	42.56	43.46	577950
2022-09-29	43.04	43.04	42.26	42.48	840078
2022-09-30	42.36	42.41	41.77	41.83	836116
2022-10-03	42.34	43.03	42.26	42.77	583472
2022-10-04	43.49	43.89	43.34	43.83	610718
2022-10-05	43.36	43.54	42.77	43.24	490706
2022-10-06	43.01	43.01	42.23	42.34	500721
2022-10-07	42.20	42.20	41.50	41.70	474263
2022-10-10	41.69	41.79	41.37	41.41	372162
2022-10-11	41.25	41.65	41.02	41.12	307027
2022-10-12	41.03	41.08	40.57	40.57	622082
2022-10-13	40.13	41.69	39.95	41.61	468379
2022-10-14	41.84	41.93	40.79	40.91	672504
2022-10-17	41.59	42.05	41.51	41.83	404928
2022-10-18	42.41	42.53	41.90	42.28	384016
2022-10-19	42.07	42.29	41.80	42.06	245141
2022-10-20	42.16	42.23	41.52	41.67	609737
2022-10-21	41.55	42.40	41.41	42.27	442432
2022-10-24	42.25	42.46	41.97	42.23	435391
2022-10-25	42.39	42.89	42.31	42.86	1169372
2022-10-26	43.14	43.52	42.95	43.31	1049418
2022-10-27	43.57	43.98	43.38	43.53	508154
2022-10-28	43.64	44.17	43.64	44.15	335958
2022-10-31	43.92	44.14	43.76	44.07	449050
2022-11-01	44.61	44.62	44.13	44.34	310415
2022-11-02	44.26	44.86	43.74	43.75	289436
2022-11-03	43.37	44.01	43.27	43.69	437677
2022-11-04	44.49	44.77	44.02	44.55	498038
2022-11-07	44.71	44.71	44.10	44.39	654474
2022-11-08	44.46	44.90	44.31	44.74	784836
2022-11-09	44.60	44.79	44.06	44.06	377627
2022-11-10	45.37	46.07	45.13	46.07	382577
2022-11-11	46.36	46.50	46.02	46.46	486922
2022-11-14	46.21	46.54	45.92	45.99	328606
2022-11-15	46.56	46.64	45.99	46.36	255121
2022-11-16	46.45	46.59	46.27	46.47	313756
2022-11-17	46.00	46.10	45.74	46.00	398087
2022-11-18	46.11	46.50	46.11	46.43	243895
2022-11-21	46.25	46.49	46.13	46.42	399744
2022-11-22	46.61	46.93	46.56	46.92	2023572
2022-11-23	46.87	47.38	46.83	47.38	858746
2022-11-25	47.35	47.69	47.35	47.60	185457
2022-11-28	47.31	47.41	46.95	47.07	407472
2022-11-29	46.97	47.05	46.75	46.80	366921
2022-11-30	47.20	47.97	46.94	47.91	271576
2022-12-01	48.23	48.50	48.00	48.10	386084
2022-12-02	47.68	47.94	47.50	47.84	460722
2022-12-05	47.66	47.86	47.06	47.10	966093
2022-12-06	47.21	47.40	46.84	47.05	496879
2022-12-07	47.14	47.40	47.01	47.08	452290
2022-12-08	47.29	47.40	47.10	47.35	448038
2022-12-09	47.15	47.42	47.01	47.02	443792
2022-12-12	47.04	47.62	46.51	47.62	2411801
2022-12-13	48.14	48.20	47.31	47.58	1968219
2022-12-14	47.61	47.83	47.13	47.44	469391
2022-12-15	47.07	47.07	46.40	46.59	1515727
2022-12-16	46.13	46.14	45.55	45.70	1094253
2022-12-19	45.94	45.96	45.39	45.48	952398
2022-12-20	45.47	45.76	45.40	45.52	627915
2022-12-21	45.94	46.26	45.80	46.20	494081
2022-12-22	46.12	46.12	45.32	45.83	1008660
2022-12-23	45.88	46.47	45.86	46.47	1023926
2022-12-27	46.44	46.62	46.37	46.57	1023655
2022-12-28	46.50	46.65	45.87	45.89	565237
2022-12-29	46.18	46.46	46.18	46.32	601639
2022-12-30	46.05	46.25	45.67	45.84	418833
2023-01-03	45.98	46.17	45.53	45.83	885636
2023-01-04	46.32	46.72	46.17	46.50	559181
2023-01-05	46.50	46.63	46.10	46.33	386962
2023-01-06	46.51	47.35	46.51	47.31	308037
2023-01-09	47.35	47.79	47.35	47.61	256134
2023-01-10	47.45	47.55	47.20	47.46	1210617
2023-01-11	47.72	48.03	47.71	47.95	276189
2023-01-12	48.29	48.81	47.90	48.35	185824
2023-01-13	48.15	48.60	48.10	48.45	537282
2023-01-17	48.36	48.94	48.36	48.42	534548
2023-01-18	48.76	48.92	47.89	47.90	445986
2023-01-19	47.91	48.08	47.72	47.95	373504
2023-01-20	48.16	48.51	47.88	48.51	277496
2023-01-23	48.45	48.80	48.23	48.54	630140
2023-01-24	48.56	48.73	48.11	48.66	357800
2023-01-25	48.51	48.57	48.15	48.53	208732
2023-01-26	48.44	48.67	48.31	48.61	315879
2023-01-27	48.61	48.65	48.37	48.48	368649
2023-01-30	48.30	48.40	47.91	47.91	385847
2023-01-31	47.91	48.30	47.74	48.26	193244
2023-02-01	48.24	48.88	47.93	48.69	318872
2023-02-02	48.88	48.92	48.41	48.66	784212
2023-02-03	48.35	48.35	47.79	47.90	595645
2023-02-06	47.58	47.78	47.41	47.77	295935
2023-02-07	47.71	48.01	47.32	47.92	298085
2023-02-08	47.76	47.98	47.38	47.51	595132
2023-02-09	47.93	47.97	47.26	47.30	380699
2023-02-10	47.24	47.61	47.15	47.55	383161
2023-02-13	47.70	48.17	47.70	48.08	287926
2023-02-14	47.84	48.25	47.69	47.89	1395053
2023-02-15	47.45	47.93	47.45	47.93	722743
2023-02-16	47.55	47.82	47.21	47.60	361356
2023-02-17	47.41	47.72	47.18	47.67	472033
2023-02-21	47.26	47.40	46.77	46.80	460648
2023-02-22	46.73	47.01	46.57	46.72	746863
2023-02-23	47.08	47.23	46.77	47.06	467029
2023-02-24	46.49	46.79	46.41	46.72	340970
2023-02-27	47.03	47.29	46.75	46.84	337857
2023-02-28	46.84	46.85	46.48	46.52	524029
2023-03-01	46.52	46.65	46.30	46.55	640044
2023-03-02	46.32	46.88	46.19	46.84	415943
2023-03-03	46.91	47.50	46.88	47.49	351099
2023-03-06	47.38	47.46	47.24	47.33	176877
2023-03-07	47.21	47.31	46.45	46.55	511890
2023-03-08	46.53	46.87	46.53	46.81	419981
2023-03-09	46.83	47.01	46.32	46.32	229870
2023-03-10	46.67	46.74	46.03	46.18	318851
2023-03-13	46.03	46.79	45.85	46.31	380683
2023-03-14	46.80	47.09	46.48	46.80	323414
2023-03-15	45.96	46.19	45.63	46.15	371243
2023-03-16	45.98	46.62	45.79	46.60	269359
2023-03-17	46.30	46.39	45.89	46.06	523122
2023-03-20	46.12	46.54	46.05	46.43	371283
2023-03-21	46.76	46.86	46.25	46.48	925076
2023-03-22	46.36	46.89	46.02	46.02	347503
2023-03-23	46.37	46.64	45.66	45.83	373833
2023-03-24	45.51	46.12	45.25	46.03	1326619
2023-03-27	46.29	46.46	46.13	46.42	399927
2023-03-28	46.27	46.77	46.15	46.66	572692
2023-03-29	47.01	47.31	47.01	47.31	352645
2023-03-30	47.67	47.77	47.51	47.67	387896
2023-03-31	47.69	47.75	47.44	47.70	213027
2023-04-03	47.85	47.94	47.69	47.84	395181
2023-04-04	47.97	48.02	47.77	47.93	273645
2023-04-05	48.02	48.45	48.02	48.37	250772
2023-04-06	48.50	48.71	48.45	48.57	240253
2023-04-10	48.32	48.70	48.27	48.67	168104
2023-04-11	48.76	48.86	48.66	48.80	257001
2023-04-12	48.98	49.23	48.76	48.86	313775
2023-04-13	48.98	49.12	48.75	49.09	151736
2023-04-14	48.92	48.98	48.51	48.66	198098
2023-04-17	48.80	48.86	48.53	48.81	100211
2023-04-18	48.89	48.92	48.46	48.58	340024
2023-04-19	48.55	48.87	48.55	48.84	261721
2023-04-20	48.82	48.85	48.55	48.73	114829
2023-04-21	48.88	48.88	48.44	48.69	204686
2023-04-24	48.73	49.08	48.70	49.05	172532
2023-04-25	48.85	48.95	48.58	48.59	154500
2023-04-26	48.56	48.69	48.20	48.25	315456
2023-04-27	48.44	48.79	48.38	48.79	141769
2023-04-28	48.55	48.99	48.55	48.97	477252
2023-05-01	48.98	49.14	48.88	48.94	343800
2023-05-02	48.71	48.73	48.08	48.38	512332
2023-05-03	48.43	48.68	48.19	48.25	310159
2023-05-04	48.22	48.47	48.06	48.27	244612
2023-05-05	48.44	49.07	48.44	48.97	359982
2023-05-08	48.97	49.21	48.83	48.94	211251
2023-05-09	48.75	49.07	48.64	48.99	263893
2023-05-10	49.15	49.25	48.75	49.15	375887
2023-05-11	48.89	48.89	48.48	48.65	331428
2023-05-12	48.83	49.02	48.57	48.78	197468
2023-05-15	48.76	48.80	48.39	48.63	220159
2023-05-16	48.66	48.66	47.90	47.92	243988
2023-05-17	48.17	48.17	47.84	48.03	258188
2023-05-18	47.84	47.84	47.52	47.77	286017
2023-05-19	47.93	47.97	47.65	47.66	234665
2023-05-22	47.81	47.93	47.66	47.66	360123
2023-05-23	47.32	47.55	47.17	47.19	169579
2023-05-24	46.88	47.08	46.75	46.82	235237
2023-05-25	46.63	46.63	46.00	46.22	261760
2023-05-26	46.42	46.55	46.25	46.54	223263
2023-05-30	46.42	46.58	46.15	46.22	383791
2023-05-31	46.06	46.32	45.87	46.30	408102
2023-06-01	46.36	46.56	46.11	46.40	683559
2023-06-02	46.68	47.10	46.50	47.02	446213
2023-06-05	47.03	47.08	46.72	46.79	267007
2023-06-06	46.79	47.14	46.63	47.03	304540
2023-06-07	46.42	46.61	46.24	46.55	344439
2023-06-08	46.59	46.68	46.34	46.66	470447
2023-06-09	46.78	46.78	46.50	46.50	387424
2023-06-12	46.51	46.55	46.30	46.44	319118
2023-06-13	46.59	46.69	46.45	46.59	349812
2023-06-14	46.89	47.03	46.57	46.74	526713
2023-06-15	46.91	47.29	46.84	47.18	417368
2023-06-16	47.54	47.64	47.37	47.39	1013934
2023-06-20	47.20	47.35	46.82	46.84	493692
2023-06-21	46.80	47.27	46.61	47.16	283788
2023-06-22	46.96	46.98	46.63	46.76	429158
2023-06-23	46.26	46.86	45.67	45.99	357669
2023-06-26	46.15	46.48	46.00	46.39	455855
2023-06-27	46.55	46.72	46.42	46.63	295565
2023-06-28	46.64	46.64	46.38	46.48	667055
2023-06-29	46.31	46.60	46.19	46.53	390233
2023-06-30	46.70	46.98	46.64	46.95	559737
2023-07-03	46.79	47.29	46.79	47.24	169004
2023-07-05	47.00	47.07	46.51	46.95	322213
2023-07-06	46.63	46.71	46.15	46.35	797287
2023-07-07	46.29	46.79	46.23	46.59	250522
2023-07-10	46.42	46.50	46.27	46.43	236985
2023-07-11	46.59	47.00	46.55	47.00	401961
2023-07-12	47.42	47.66	47.29	47.59	279659
2023-07-13	47.65	48.06	47.65	48.03	216756
2023-07-14	47.83	47.83	47.51	47.52	193129
2023-07-17	47.32	47.49	47.21	47.28	963843
2023-07-18	47.28	47.57	47.12	47.32	193789
2023-07-19	47.34	47.61	47.25	47.39	580279
2023-07-20	47.57	47.66	47.40	47.60	199166
2023-07-21	47.78	47.98	47.64	47.95	143199
2023-07-24	47.90	48.03	47.75	47.87	251180
2023-07-25	47.73	47.79	47.67	47.70	307116
2023-07-26	47.47	48.10	47.42	48.04	155363
2023-07-27	48.05	48.05	47.47	47.51	300216
2023-07-28	47.60	47.70	47.31	47.50	266295
2023-07-31	47.63	47.91	47.63	47.81	289940
2023-08-01	47.42	47.48	47.00	47.05	586226
2023-08-02	46.66	46.66	46.29	46.38	804777
2023-08-03	46.38	46.38	46.05	46.05	272704
2023-08-04	46.29	46.49	45.92	45.99	241010
2023-08-07	46.14	46.20	46.00	46.08	279636
2023-08-08	45.77	46.12	45.63	46.12	274912
2023-08-09	46.26	46.52	46.15	46.36	716367
2023-08-10	46.57	46.89	46.39	46.43	268530
2023-08-11	46.25	46.53	46.17	46.42	254604
2023-08-14	46.25	46.25	45.79	46.01	165013
2023-08-15	45.83	45.83	45.44	45.48	372148
2023-08-16	45.54	45.66	44.97	45.39	177275
2023-08-17	45.43	45.43	44.98	45.04	613319
2023-08-18	44.89	45.22	44.74	45.16	284610
2023-08-21	45.17	45.17	44.75	44.93	310130
2023-08-22	45.06	45.06	44.81	44.83	1668692
2023-08-23	45.07	45.28	44.96	45.28	184127
2023-08-24	45.25	45.50	44.95	44.95	216069
2023-08-25	45.17	45.36	45.00	45.21	777075
2023-08-28	45.33	45.59	45.33	45.46	277948
2023-08-29	45.49	46.00	45.47	46.00	168001
2023-08-30	45.95	46.19	45.91	45.95	334254
2023-08-31	46.03	46.16	45.44	45.44	442286
2023-09-01	45.86	45.86	45.31	45.46	354528
2023-09-05	45.30	45.31	44.84	44.89	456377
2023-09-06	44.76	44.76	44.25	44.37	316729
2023-09-07	44.47	44.77	44.42	44.62	347054
2023-09-08	44.68	44.90	44.61	44.83	169173
2023-09-11	45.10	45.10	45.10	45.10	1357
2023-09-12	45.03	45.32	45.01	45.28	317694
2023-09-13	45.07	45.27	44.99	45.18	340785
2023-09-14	45.36	45.73	45.36	45.73	373413
2023-09-15	45.73	45.93	45.62	45.76	8496671
2023-09-18	45.61	45.63	45.34	45.52	858809
2023-09-19	45.71	45.75	45.43	45.51	277657
2023-09-20	45.75	46.04	45.55	45.59	203926
2023-09-21	45.23	45.27	44.83	44.84	336938
2023-09-22	45.01	45.05	44.81	44.83	341888
2023-09-25	44.58	44.79	44.52	44.74	513796
2023-09-26	44.55	44.55	43.73	43.78	8338992
2023-09-27	43.99	44.01	43.38	43.55	1563312
2023-09-28	43.69	43.73	43.42	43.47	604083
2023-09-29	43.90	43.93	43.14	43.29	942401
2023-10-02	43.06	43.06	41.74	42.02	694022
2023-10-03	41.48	41.60	41.00	41.56	849581
2023-10-04	41.77	41.79	41.23	41.69	487245
2023-10-05	41.60	41.61	40.70	41.18	1063259
2023-10-06	41.10	41.85	40.38	41.75	599796
2023-10-09	41.56	42.08	41.56	42.05	294308
2023-10-10	42.27	42.81	42.16	42.75	772736
2023-10-11	42.86	43.18	42.80	43.16	359658
2023-10-12	43.04	43.06	42.31	42.52	387734
2023-10-13	42.61	42.86	42.45	42.65	377604
2023-10-16	42.63	43.00	42.51	42.95	397753
2023-10-17	42.68	43.08	42.57	42.89	409555
2023-10-18	42.65	42.65	42.15	42.26	274550
2023-10-19	42.17	42.52	41.97	42.02	737418
2023-10-20	41.90	42.05	41.65	41.65	476339
2023-10-23	41.42	41.86	41.25	41.61	430174
2023-10-24	41.89	42.02	41.74	41.89	423915
2023-10-25	41.83	41.99	41.65	41.79	675603
2023-10-26	41.74	42.01	41.69	41.80	760128
2023-10-27	41.96	42.04	41.26	41.37	846294
2023-10-30	41.77	42.02	41.54	41.92	464680
2023-10-31	41.96	42.16	41.85	42.13	391093
2023-11-01	42.18	42.72	42.06	42.61	875054
2023-11-02	43.28	43.81	42.95	43.81	1704559
2023-11-03	44.45	44.66	44.27	44.27	530641
2023-11-06	44.33	44.42	44.13	44.14	457285
2023-11-07	44.02	44.02	43.74	43.75	274640
2023-11-08	43.84	43.85	43.46	43.67	597561
2023-11-09	43.84	43.84	43.21	43.21	263640
2023-11-10	43.43	43.55	43.13	43.50	230358
2023-11-13	43.36	43.58	43.22	43.41	353996
2023-11-14	44.13	44.78	43.80	44.76	704183
2023-11-15	44.68	45.03	44.56	44.73	378426
2023-11-16	44.70	44.94	44.60	44.76	487933
2023-11-17	44.86	45.32	44.83	45.31	1003608
2023-11-20	45.24	45.49	45.16	45.42	339364
2023-11-21	45.31	45.49	45.21	45.35	700859
2023-11-22	45.35	45.48	45.21	45.48	371898
2023-11-24	45.52	45.84	45.43	45.84	196284
2023-11-27	45.63	45.84	45.61	45.73	321675
2023-11-28	45.82	46.17	45.71	45.94	363612
2023-11-29	46.04	46.13	45.77	45.85	406462
2023-11-30	45.85	46.15	45.73	46.06	811610
2023-12-01	46.04	46.56	45.90	46.56	321596
2023-12-04	46.33	46.49	46.13	46.26	906603
2023-12-05	46.25	46.25	45.93	46.00	430128
2023-12-06	46.36	46.52	46.28	46.34	418253
2023-12-07	46.50	46.50	46.27	46.27	340440
2023-12-08	46.20	46.44	46.11	46.41	434823
2023-12-11	46.34	46.35	46.15	46.30	537031
2023-12-12	46.23	46.24	45.98	46.19	303630
2023-12-13	46.39	47.35	46.20	47.35	512962
2023-12-14	47.67	48.22	47.57	47.97	487230
2023-12-15	47.50	47.69	47.23	47.33	714729
2023-12-18	47.56	47.69	47.37	47.50	369292
2023-12-19	47.76	48.00	47.66	48.00	859678
2023-12-20	46.89	46.98	46.24	46.30	525010
2023-12-21	46.79	46.88	46.54	46.80	297655
2023-12-22	46.99	47.25	46.81	46.94	304182
2023-12-26	47.11	47.27	46.84	47.21	175086
2023-12-27	47.25	47.37	47.04	47.29	297707
2023-12-28	47.22	47.46	47.10	47.26	446652
2023-12-29	47.03	47.18	46.97	47.05	456364
2024-01-02	46.92	47.25	46.84	46.99	851813
2024-01-03	46.65	47.04	46.60	46.87	435437
2024-01-04	46.88	47.20	46.87	46.88	291569
2024-01-05	46.85	47.23	46.78	47.15	564981
2024-01-08	46.97	47.37	46.87	47.27	393700
2024-01-09	47.15	47.20	46.93	46.96	329638
2024-01-10	46.98	47.21	46.90	47.21	1060021
2024-01-11	47.23	47.23	46.53	46.70	543385
2024-01-12	47.07	47.21	46.86	46.95	347389
2024-01-16	46.44	46.44	45.94	46.06	374630
2024-01-17	45.55	45.62	45.16	45.42	277632
2024-01-18	45.44	45.44	45.02	45.23	1052352
2024-01-19	45.20	45.36	45.02	45.31	222799
2024-01-22	45.39	45.49	45.06	45.19	336019
2024-01-23	44.97	45.07	44.83	45.03	475714
2024-01-24	45.50	45.56	44.94	44.96	372608
2024-01-25	45.26	45.49	45.04	45.49	416363
2024-01-26	45.56	45.66	45.49	45.63	217533
2024-01-29	45.60	45.77	45.37	45.68	477747
2024-01-30	45.50	45.72	45.36	45.70	265099
2024-01-31	45.77	45.96	45.29	45.37	489969
2024-02-01	45.53	45.91	45.26	45.91	579219
2024-02-02	45.64	45.64	45.14	45.40	487122
2024-02-05	45.17	45.21	44.92	45.03	555467
2024-02-06	45.20	45.41	44.96	45.33	657754
2024-02-07	45.33	45.38	45.09	45.14	179941
2024-02-08	44.99	44.99	44.62	44.82	596230
2024-02-09	44.61	44.75	44.44	44.63	481674
2024-02-12	44.68	44.97	44.60	44.88	320640
2024-02-13	44.43	44.54	43.84	44.10	437230
2024-02-14	44.24	44.25	44.01	44.20	461949
2024-02-15	44.47	45.00	44.27	44.99	853291
2024-02-16	44.71	45.10	44.64	44.94	446668
2024-02-20	45.22	45.46	45.14	45.28	283517
2024-02-21	45.38	45.62	45.29	45.59	272520
2024-02-22	45.76	45.76	45.39	45.56	369796
2024-02-23	45.56	45.83	45.55	45.75	229516
2024-02-26	45.52	45.58	45.16	45.16	222493
2024-02-27	45.24	45.57	45.14	45.50	234723
2024-02-28	45.51	45.51	45.23	45.44	186958
2024-02-29	45.53	45.71	45.45	45.64	211284
2024-03-01	45.48	45.61	45.20	45.51	379739
2024-03-04	45.51	45.66	45.32	45.61	242085
2024-03-05	45.70	46.05	45.54	45.70	333935
2024-03-06	45.99	46.23	45.97	46.04	295294
2024-03-07	46.44	46.47	46.28	46.36	340200
2024-03-08	46.45	46.58	46.35	46.45	576318
2024-03-11	46.31	46.57	46.24	46.51	177549
2024-03-12	46.52	46.57	46.31	46.44	201423
2024-03-13	46.69	46.89	46.54	46.72	189185
2024-03-14	46.79	46.83	46.16	46.39	411717
2024-03-15	46.34	46.56	46.27	46.36	652404
2024-03-18	46.53	46.53	46.24	46.36	284422
2024-03-19	46.24	46.50	46.17	46.50	426332
2024-03-20	46.38	46.95	46.31	46.91	286238
2024-03-21	46.91	47.06	46.77	46.80	410029
2024-03-22	46.74	46.88	46.68	46.75	202298
2024-03-25	46.90	47.09	46.90	47.05	313218
2024-03-26	47.17	47.17	46.86	46.92	204830
2024-03-27	47.11	47.63	46.58	47.63	164493
2024-03-28	47.49	47.76	47.48	47.62	412399
2024-04-01	47.61	47.63	47.35	47.51	283990
2024-04-02	47.51	47.54	47.24	47.54	188291
2024-04-03	47.52	47.78	47.28	47.62	411452
2024-04-04	47.90	47.97	47.35	47.42	348920
2024-04-05	47.26	47.51	47.01	47.45	698605
2024-04-08	47.66	47.79	47.47	47.65	609657
2024-04-09	47.92	47.92	47.56	47.83	950306
2024-04-10	47.09	47.16	46.73	46.95	216281
2024-04-11	46.96	47.05	46.44	46.76	213234
2024-04-12	46.70	46.87	46.14	46.35	145436
2024-04-15	46.50	46.66	45.72	45.82	543575
2024-04-16	45.82	45.82	45.19	45.25	392650
2024-04-17	45.70	45.94	45.45	45.76	528555
2024-04-18	45.83	46.09	45.76	46.02	182645
2024-04-19	45.97	46.51	45.97	46.47	133186
2024-04-22	46.46	46.94	46.29	46.89	149072
2024-04-23	46.91	47.50	46.78	47.43	776510
2024-04-24	47.17	47.49	47.06	47.35	213581
2024-04-25	47.05	47.72	46.96	47.64	191824
2024-04-26	47.61	47.74	47.42	47.51	233733
2024-04-29	47.70	48.00	47.66	47.96	221887
2024-04-30	47.69	47.69	47.31	47.31	431870
2024-05-01	47.23	47.91	47.19	47.43	308313
2024-05-02	47.96	48.30	47.92	48.16	441437
2024-05-03	48.52	48.68	48.26	48.48	195481
2024-05-06	48.64	48.79	48.60	48.74	219794
2024-05-07	48.91	49.07	48.86	49.05	226490
2024-05-08	48.91	49.43	48.72	49.37	508830
2024-05-09	49.40	49.98	49.40	49.94	697819
2024-05-10	50.46	50.46	50.00	50.12	1295554
2024-05-13	50.24	50.32	50.01	50.04	1015831
2024-05-14	50.15	50.36	50.06	50.24	309263
2024-05-15	50.42	50.74	50.31	50.61	306210
2024-05-16	50.52	50.73	50.52	50.57	264829
2024-05-17	50.50	50.70	50.45	50.70	196975
2024-05-20	50.67	50.71	50.55	50.67	132793
2024-05-21	50.53	50.75	50.51	50.69	481838
2024-05-22	50.55	50.58	50.13	50.31	845431
2024-05-23	50.35	50.35	49.55	49.62	154736
2024-05-24	49.78	49.99	49.63	49.85	258056
2024-05-28	50.04	50.09	49.54	49.70	199024
2024-05-29	49.23	49.23	48.98	49.05	275486
2024-05-30	49.34	49.73	49.25	49.65	281897
2024-05-31	49.86	50.46	49.82	50.42	187957
2024-06-03	50.59	50.59	49.83	49.96	288066
2024-06-04	49.94	50.12	49.72	50.06	534317
2024-06-05	50.07	50.26	49.99	50.23	118255
2024-06-06	50.20	50.44	50.13	50.14	539862
2024-06-07	49.73	49.92	49.47	49.48	422988
2024-06-10	49.24	49.75	49.09	49.75	210602
2024-06-11	48.53	48.53	48.11	48.28	157271
2024-06-12	48.89	48.89	48.37	48.40	175456
2024-06-13	48.45	48.52	48.14	48.39	220908
2024-06-14	47.87	48.00	47.68	47.98	179325
2024-06-17	48.55	48.55	47.49	47.61	173323
2024-06-18	47.80	48.13	47.65	48.08	332279
2024-06-20	48.05	48.40	48.03	48.40	177898
2024-06-21	48.45	48.51	48.10	48.16	917638
2024-06-24	48.34	48.84	48.29	48.65	248102
2024-06-25	48.68	48.68	48.30	48.53	224621
2024-06-26	48.31	48.31	47.98	48.02	694859
2024-06-27	47.80	48.16	47.80	48.09	260335
2024-06-28	48.09	48.23	47.84	47.92	255987
2024-07-01	48.02	48.46	47.87	47.97	464876
2024-07-02	47.99	48.20	47.85	48.06	241049
2024-07-03	48.49	48.87	48.37	48.68	133901
2024-07-05	48.72	48.79	48.42	48.72	183863
2024-07-08	48.65	48.84	48.58	48.67	161666
2024-07-09	48.66	49.02	48.57	48.80	227099
2024-07-10	48.89	49.29	48.79	49.29	181133
2024-07-11	49.50	49.85	49.50	49.76	192893
2024-07-12	49.99	50.33	49.93	50.15	194612
2024-07-15	50.15	50.15	49.49	49.50	203554
2024-07-16	49.58	49.83	49.43	49.81	237672
2024-07-17	49.62	50.02	49.60	49.82	240988
2024-07-18	49.78	50.06	49.56	49.59	169486
2024-07-19	49.59	49.70	49.45	49.59	279913
2024-07-22	49.85	50.11	49.73	50.02	301613
2024-07-23	49.88	49.92	49.68	49.69	167787
2024-07-24	49.65	49.90	49.57	49.65	139989
2024-07-25	49.60	49.75	49.29	49.31	191862
2024-07-26	49.60	49.86	49.48	49.74	113209
2024-07-29	49.77	49.77	49.47	49.61	160679
2024-07-30	49.66	49.99	49.57	49.99	199948
2024-07-31	50.20	50.29	49.95	50.07	175937
2024-08-01	49.92	50.20	49.75	50.07	154417
2024-08-02	50.00	50.43	49.53	49.95	318642
2024-08-05	48.82	49.12	48.55	48.83	164172
2024-08-06	48.67	49.56	48.60	49.14	380205
2024-08-07	49.88	50.12	49.38	49.49	252310
2024-08-08	49.68	50.01	49.44	49.92	266072
2024-08-09	49.97	50.09	49.58	49.91	120499
2024-08-12	50.02	50.15	49.90	50.01	106651
2024-08-13	50.41	50.66	50.17	50.66	195778
2024-08-14	50.57	50.79	50.51	50.75	121757
2024-08-15	50.98	51.00	50.72	50.97	154780
2024-08-16	50.89	51.26	50.82	51.25	372210
2024-08-19	51.41	51.78	51.40	51.77	133242
2024-08-20	51.65	51.74	51.36	51.42	210892
2024-08-21	51.61	51.72	51.43	51.65	110805
2024-08-22	51.74	51.78	51.36	51.53	107935
2024-08-23	51.67	52.20	51.63	52.19	242265
2024-08-26	52.19	52.32	52.05	52.05	152821
2024-08-27	51.99	52.15	51.83	51.84	242740
2024-08-28	51.80	52.11	51.67	51.84	199727
2024-08-29	51.96	52.16	51.63	52.16	2278069
2024-08-30	52.25	52.49	52.12	52.33	191465
2024-09-03	52.16	52.31	51.97	52.21	1149291
2024-09-04	52.23	52.72	52.16	52.43	346578
2024-09-05	52.57	52.80	52.44	52.52	597144
2024-09-06	52.73	52.83	52.01	52.10	199888
2024-09-09	52.33	52.52	52.12	52.41	246065
2024-09-10	52.45	52.50	52.15	52.41	235617
2024-09-11	52.40	52.61	51.83	52.43	241261
2024-09-12	52.56	52.94	52.44	52.91	200884
2024-09-13	53.64	53.64	52.96	53.36	718281
2024-09-16	53.58	53.84	53.53	53.78	535007
2024-09-17	53.84	54.00	53.72	53.90	695606
2024-09-18	53.93	54.09	53.56	53.59	274198
2024-09-19	54.18	54.18	53.38	53.54	773037
2024-09-20	53.55	53.92	53.40	53.92	558798
2024-09-23	54.17	54.53	54.10	54.53	427272
2024-09-24	54.65	54.73	54.41	54.49	298236
2024-09-25	54.44	54.56	54.15	54.22	420436
2024-09-26	54.55	54.65	54.27	54.31	702884
2024-09-27	54.49	54.75	54.44	54.56	613753
2024-09-30	54.37	54.51	54.04	54.43	310504
2024-10-01	54.33	54.68	54.01	54.55	581383
2024-10-02	54.50	54.64	54.32	54.60	387716
2024-10-03	54.46	54.56	54.33	54.41	241064
2024-10-04	54.38	54.79	54.31	54.65	229184
2024-10-07	54.75	54.76	54.13	54.30	414470
2024-10-08	54.06	54.07	53.79	54.01	719543
2024-10-09	53.83	54.10	53.68	54.03	723433
2024-10-10	53.84	54.11	53.84	53.98	352250
2024-10-11	53.98	54.42	53.91	54.42	326947
2024-10-14	54.39	54.85	54.34	54.81	747983
2024-10-15	54.81	54.94	54.67	54.81	425993
2024-10-16	54.80	55.32	54.75	55.32	754276
2024-10-17	55.29	55.32	54.98	55.05	291350
2024-10-18	55.10	55.32	54.97	55.27	238139
2024-10-21	55.10	55.28	54.64	54.75	173453
2024-10-22	54.51	54.67	54.35	54.59	612623
2024-10-23	54.43	54.63	54.22	54.52	305964
2024-10-24	54.69	54.72	54.43	54.61	356883
2024-10-25	54.61	54.67	54.00	54.04	846864
2024-10-28	54.28	54.63	54.22	54.61	192243
2024-10-29	54.14	54.29	53.80	53.82	632510
2024-10-30	53.70	53.84	53.57	53.71	165422
2024-10-31	53.61	53.92	53.53	53.73	4531172
2024-11-01	54.04	54.04	53.02	53.03	839478
2024-11-04	53.18	53.34	52.90	53.11	287391
2024-11-05	53.26	53.89	53.21	53.88	268104
2024-11-06	53.47	53.63	53.06	53.54	466400
2024-11-07	53.71	54.16	53.69	53.97	441957
2024-11-08	53.84	54.19	53.76	54.10	179389
2024-11-11	54.27	54.41	54.14	54.28	171864
2024-11-12	54.19	54.20	53.37	53.54	740121
2024-11-13	53.54	53.59	53.23	53.33	254164
2024-11-14	53.37	53.59	53.30	53.36	299662
2024-11-15	53.47	53.90	53.42	53.85	283815
2024-11-18	53.85	54.42	53.74	54.41	307099
2024-11-19	54.26	54.90	54.16	54.83	509299
2024-11-20	54.82	54.91	54.50	54.73	588543
2024-11-21	54.78	55.34	54.57	55.34	774505
2024-11-22	55.36	55.54	55.19	55.25	684630
2024-11-25	55.69	55.79	55.02	55.26	678393
2024-11-26	55.01	55.39	55.00	55.25	5183650
2024-11-27	55.56	55.72	55.48	55.60	361678
2024-11-29	55.60	55.74	55.48	55.70	627438
2024-12-02	55.55	55.58	54.69	54.88	668323
2024-12-03	55.02	55.19	54.80	54.84	264321
2024-12-04	54.76	54.93	54.64	54.74	346723
2024-12-05	55.11	55.67	55.11	55.59	859089
2024-12-06	55.53	55.55	54.79	54.81	305254
2024-12-09	55.28	55.28	54.45	54.51	154650
2024-12-10	54.29	54.29	53.94	54.02	665147
2024-12-11	54.05	54.11	53.65	53.82	3883708
2024-12-12	53.74	53.95	53.48	53.52	341448
2024-12-13	53.67	53.67	53.39	53.51	282536
2024-12-16	53.49	53.49	53.19	53.19	206356
2024-12-17	52.10	52.27	51.95	52.19	346331
2024-12-18	52.20	52.21	50.93	50.99	3695167
2024-12-19	51.27	51.49	51.15	51.20	788702
2024-12-20	51.19	52.10	51.08	51.88	1039818
2024-12-23	51.96	52.31	51.61	52.29	714641
2024-12-24	52.21	52.57	52.13	52.42	286709
2024-12-26	52.48	52.58	52.30	52.46	422997
2024-12-27	52.25	52.44	52.13	52.33	421395
2024-12-30	52.11	52.42	51.94	52.33	2904293
2024-12-31	52.34	52.46	52.04	52.27	542312
2025-01-02	52.50	52.84	52.40	52.67	484748
2025-01-03	53.03	53.21	52.90	53.00	243155
2025-01-06	53.33	53.33	53.00	53.12	393754
2025-01-07	53.27	53.33	52.89	52.96	365907
2025-01-08	52.58	52.78	52.25	52.74	523991
2025-01-10	52.63	52.75	52.04	52.08	814592
2025-01-13	51.97	52.03	51.69	51.96	368287
2025-01-14	52.25	52.83	52.16	52.76	561881
2025-01-15	53.47	53.64	53.30	53.40	639650
2025-01-16	53.18	53.85	53.17	53.85	465174
2025-01-17	54.04	54.46	53.94	54.23	493922
2025-01-21	54.49	54.99	54.41	54.84	773294
2025-01-22	54.76	54.79	54.03	54.07	504719
2025-01-23	54.20	54.54	54.12	54.32	348609
2025-01-24	54.29	54.60	54.28	54.51	419801
2025-01-27	53.92	54.00	53.04	53.53	495054
2025-01-28	53.53	53.78	52.86	53.27	1891596
2025-01-29	53.14	53.60	53.06	53.29	1192433
2025-01-30	53.56	54.17	53.55	53.98	1059995
2025-01-31	53.98	53.98	53.10	53.19	785766
2025-02-03	52.52	53.48	52.31	53.33	481235
2025-02-04	53.36	53.55	53.04	53.35	400265
2025-02-05	53.71	54.05	53.63	53.84	955798
2025-02-06	53.87	53.89	53.36	53.63	436928
2025-02-07	53.74	53.78	53.27	53.37	615217
2025-02-10	53.67	54.09	53.48	53.97	9116708
2025-02-11	53.86	54.13	53.49	54.13	326933
2025-02-12	53.72	54.17	53.50	54.10	469395
2025-02-13	54.11	54.41	53.97	54.38	391609
2025-02-14	54.56	54.62	54.14	54.16	531028
2025-02-18	54.07	54.44	54.04	54.43	537276
2025-02-19	54.12	54.40	54.07	54.29	468440
2025-02-20	54.11	54.38	53.75	54.27	726918
2025-02-21	54.18	54.18	53.48	53.62	539555
2025-02-24	54.01	54.01	53.47	53.58	611983
2025-02-25	53.59	53.59	52.72	53.40	800266
2025-02-26	53.39	53.74	53.27	53.50	549734
2025-02-27	53.52	53.52	52.80	52.85	569070
2025-02-28	52.82	53.48	52.82	53.47	1496641
2025-03-03	53.65	53.87	52.92	53.22	808587
2025-03-04	53.17	53.72	52.79	53.15	489636
2025-03-05	53.16	53.35	52.74	53.21	396025
2025-03-06	52.77	52.80	52.21	52.28	542237
2025-03-07	52.41	53.08	52.33	52.96	550410
2025-03-10	52.73	53.02	52.29	52.81	685232
2025-03-11	53.02	53.18	52.46	52.79	532078
2025-03-12	52.73	53.03	52.45	52.76	582208
2025-03-13	52.66	52.91	52.52	52.74	330056
2025-03-14	53.08	53.91	52.96	53.87	738437
2025-03-17	53.87	54.69	53.82	54.57	2179801
2025-03-18	54.48	54.48	54.12	54.22	855047
2025-03-19	54.19	54.64	54.06	54.58	670588
2025-03-20	54.18	54.65	54.14	54.65	501212
2025-03-21	54.45	54.55	54.14	54.24	430407
2025-03-24	54.39	54.75	54.37	54.55	375895
2025-03-25	54.84	54.84	54.42	54.59	487895
2025-03-26	54.65	54.76	54.33	54.43	527441
2025-03-27	54.49	54.75	54.32	54.39	563625
2025-03-28	54.55	54.68	54.36	54.47	314664
2025-03-31	54.28	54.80	54.19	54.67	672872
2025-04-01	54.55	54.96	54.30	54.92	698888
2025-04-02	54.87	55.39	54.77	55.39	564191
2025-04-03	55.25	55.94	55.09	55.09	613213
2025-04-04	54.06	54.26	51.79	51.98	952372
2025-04-07	50.50	52.44	50.07	50.92	844883
2025-04-08	52.28	52.28	50.00	50.55	1662740
2025-04-09	50.36	53.14	49.74	52.85	1204408
2025-04-10	52.60	53.06	51.68	52.76	1202813
2025-04-11	52.86	53.98	52.69	53.81	1859350
2025-04-14	54.14	54.72	53.98	54.52	692589
2025-04-15	54.51	55.02	54.51	54.63	383409
2025-04-16	54.77	55.36	54.66	54.84	602337
2025-04-17	55.13	55.84	55.03	55.43	600393
2025-04-21	55.52	55.52	54.21	54.66	634725
2025-04-22	55.09	55.90	55.09	55.66	641501
2025-04-23	55.89	56.14	55.48	55.68	475559
2025-04-24	55.98	56.42	55.78	56.33	586967
2025-04-25	56.30	56.41	56.06	56.31	700070
2025-04-28	56.40	56.72	56.14	56.66	625429
2025-04-29	56.58	56.75	56.41	56.62	430178
2025-04-30	56.35	56.63	55.81	56.39	719595
2025-05-01	56.64	56.92	56.34	56.45	348393
2025-05-02	57.00	57.25	56.81	57.13	1072824
2025-05-05	57.25	57.31	56.85	57.11	1732755
2025-05-06	57.06	57.79	57.06	57.59	394378
2025-05-07	57.59	58.04	57.39	57.82	401414
2025-05-08	57.99	57.99	57.21	57.23	1073312
2025-05-09	57.35	57.50	57.13	57.34	565155
2025-05-12	57.44	57.44	56.63	56.83	680189
2025-05-13	56.81	57.36	56.81	57.13	454418
2025-05-14	57.08	57.23	56.80	57.14	456746
2025-05-15	57.51	58.12	57.49	58.11	437401
2025-05-16	58.17	58.45	57.97	58.43	689392
2025-05-19	58.34	58.85	58.19	58.76	1546496
2025-05-20	58.77	59.13	58.77	59.11	637259
2025-05-21	59.08	59.08	58.47	58.53	1069767
2025-05-22	58.45	58.45	57.87	58.16	432203
2025-05-23	58.02	58.78	57.97	58.74	354958
2025-05-27	59.10	59.10	58.85	58.97	643129
2025-05-28	58.60	58.72	58.32	58.39	739274
2025-05-29	58.68	58.74	58.38	58.71	573708
2025-05-30	58.66	59.07	58.57	59.00	376041
2025-06-02	59.02	59.65	58.92	59.64	668822
2025-06-03	59.70	59.70	59.27	59.42	421037
2025-06-04	59.61	59.74	59.16	59.16	2578972
2025-06-05	59.47	59.47	59.24	59.38	389067
2025-06-06	59.61	59.61	59.23	59.61	701512
2025-06-09	59.47	59.47	58.95	59.05	452441
2025-06-10	59.23	59.36	58.95	59.14	424167
2025-06-11	59.41	59.51	59.23	59.31	330090
2025-06-12	59.24	59.83	59.24	59.83	524152
2025-06-13	59.43	59.66	59.24	59.42	605250
2025-06-16	58.94	59.13	58.29	58.37	654462
2025-06-17	58.36	58.46	57.77	57.87	3054197
2025-06-18	58.00	58.15	57.79	57.90	1159199
2025-06-20	57.95	58.02	57.69	57.73	1132134
2025-06-23	57.65	58.18	57.61	58.14	1104484
2025-06-24	58.25	58.57	58.06	58.41	1511836
2025-06-25	58.32	58.32	57.91	58.05	4903072
2025-06-26	58.35	58.68	58.27	58.64	1091759
2025-06-27	58.78	58.95	58.48	58.69	1762120
2025-06-30	58.61	59.24	58.60	59.20	988213
2025-07-01	59.10	59.23	58.78	59.08	959732
2025-07-02	59.03	59.05	58.64	59.01	827000
2025-07-03	58.97	59.15	58.83	59.05	431929
2025-07-07	58.70	58.83	58.40	58.59	636276
2025-07-08	58.48	58.48	57.96	58.34	532150
2025-07-09	58.40	58.61	58.17	58.51	632841
2025-07-10	58.41	58.84	58.27	58.84	473151
2025-07-11	58.64	58.76	58.47	58.69	557807
2025-07-14	58.70	59.04	58.64	59.01	401716
2025-07-15	58.90	58.90	58.12	58.29	390208
2025-07-16	58.44	58.63	58.20	58.54	521273
2025-07-17	58.52	58.77	58.39	58.68	327863
2025-07-18	58.99	59.33	58.91	59.12	583974
2025-07-21	59.40	59.49	59.05	59.11	498530
2025-07-22	59.20	59.42	59.12	59.41	897745
2025-07-23	59.57	59.61	59.19	59.42	511233
2025-07-24	59.29	59.43	59.18	59.25	837446
2025-07-25	59.22	59.41	59.13	59.36	289052
2025-07-28	59.21	59.21	58.59	58.70	198359
2025-07-29	58.75	59.18	58.69	59.18	380447
2025-07-30	59.14	59.55	58.97	59.16	470335
2025-07-31	58.59	59.20	58.59	59.08	1017461
2025-08-01	59.03	59.37	58.79	59.20	483137
2025-08-04	59.77	60.12	59.72	60.04	801012
2025-08-05	60.18	60.23	59.78	59.97	525315
2025-08-06	60.12	60.26	59.72	60.06	377740
2025-08-07	60.17	60.47	60.03	60.38	550946
2025-08-08	60.56	60.67	60.24	60.30	953470
2025-08-11	60.42	60.44	60.16	60.37	257619
2025-08-12	60.40	60.75	60.25	60.75	403015
2025-08-13	61.01	61.06	60.69	60.98	465515
2025-08-14	60.84	60.97	60.71	60.88	583280
2025-08-15	61.02	61.17	60.83	61.00	474880
2025-08-18	60.98	60.99	60.66	60.75	407055
2025-08-19	60.82	60.95	60.68	60.94	486378
2025-08-20	61.13	61.42	61.13	61.31	2649851
2025-08-21	61.27	61.47	61.07	61.18	836428
2025-08-22	61.34	61.73	61.23	61.43	913255
2025-08-25	61.10	61.28	60.61	60.65	579352
2025-08-26	60.68	60.70	60.42	60.67	973606
2025-08-27	60.51	60.69	60.27	60.57	1202577
2025-08-28	60.67	60.77	60.46	60.61	686781
2025-08-29	60.41	60.48	60.28	60.35	755059
2025-09-02	59.48	59.78	59.40	59.75	2556833
2025-09-03	59.64	59.77	59.46	59.63	1579556
2025-09-04	59.90	60.01	59.58	59.83	785653
2025-09-05	60.14	60.18	59.47	59.87	745376
2025-09-08	60.08	60.08	59.57	59.81	682310
2025-09-09	59.84	60.09	59.75	59.94	423733
2025-09-10	60.09	60.46	60.06	60.36	821071
2025-09-11	60.54	60.99	60.35	60.90	1030421
2025-09-12	60.89	61.20	60.76	61.09	901568
2025-09-15	61.31	61.32	61.12	61.16	523535
2025-09-16	61.17	61.17	60.68	60.71	659305
2025-09-17	60.77	61.07	60.52	60.72	411742
2025-09-18	60.27	60.60	60.03	60.43	524266
2025-09-19	60.40	60.50	60.22	60.35	1785987
2025-09-22	60.31	60.82	60.22	60.75	918373
2025-09-23	60.68	61.03	60.64	60.84	853640
2025-09-24	60.88	60.90	60.68	60.81	579617
2025-09-25	60.63	60.82	60.44	60.54	595166
2025-09-26	60.66	61.04	60.61	61.02	639427
2025-09-29	61.06	61.06	60.72	60.91	527365
2025-09-30	60.99	61.22	60.80	61.12	904602
2025-10-01	61.09	61.43	61.09	61.32	691552
2025-10-02	61.20	61.36	61.02	61.24	398196
2025-10-03	61.35	61.86	61.30	61.61	670215
2025-10-06	61.66	61.72	61.43	61.64	412122
2025-10-07	61.63	61.75	61.50	61.59	497445
2025-10-08	61.79	61.91	61.54	61.85	938968
2025-10-09	61.99	62.10	61.32	61.39	735991
2025-10-10	61.65	61.86	61.06	61.07	585730
2025-10-13	61.41	61.67	61.35	61.47	416257
2025-10-14	61.37	61.90	61.21	61.81	978954
2025-10-15	61.89	62.41	61.87	62.24	648062
2025-10-16	62.42	62.53	61.86	61.86	1149879
2025-10-17	62.05	62.12	61.74	62.04	595083
2025-10-20	62.30	62.39	62.01	62.13	462322
2025-10-21	62.01	62.01	61.36	61.43	435855
2025-10-22	61.56	61.86	61.39	61.76	566490
2025-10-23	62.14	62.14	61.70	61.80	925872
2025-10-24	61.96	62.00	61.77	61.88	731109
2025-10-27	62.01	62.11	61.74	62.10	556232
2025-10-28	62.14	62.16	61.70	61.87	776628
2025-10-29	61.68	61.77	61.15	61.39	1044612
2025-10-30	61.34	61.57	61.18	61.22	445576
2025-10-31	61.13	61.16	60.80	61.00	737567
2025-11-03	61.06	61.32	60.73	61.27	565252
2025-11-04	60.91	61.17	60.74	60.97	1211263
2025-11-05	60.94	61.57	60.94	61.36	501384
2025-11-06	61.12	61.38	61.11	61.14	609345
2025-11-07	60.89	61.65	60.89	61.65	350006
2025-11-10	61.93	62.03	61.58	61.95	653092
2025-11-11	62.28	62.42	62.17	62.36	396383
2025-11-12	62.41	62.58	62.20	62.49	597620
2025-11-13	62.34	62.40	61.83	61.86	578557
2025-11-14	61.70	62.35	61.63	62.18	556265
2025-11-17	61.99	62.32	61.68	61.85	1537891
2025-11-18	61.60	61.99	61.51	61.57	453279
2025-11-19	61.48	61.67	61.21	61.40	733239
2025-11-20	61.74	62.00	60.97	61.00	620675
2025-11-21	61.16	61.45	60.91	61.35	551458
2025-11-24	61.51	61.95	61.33	61.82	1124051
2025-11-25	61.89	62.18	61.71	62.17	1212403
2025-11-26	62.25	62.83	62.16	62.73	623151
2025-11-28	62.71	63.12	62.61	63.06	248701
2025-12-01	62.94	62.94	62.54	62.57	535969
2025-12-02	62.89	62.89	62.27	62.36	593395
2025-12-03	62.48	62.57	62.34	62.44	428002
2025-12-04	62.34	62.58	62.25	62.33	693545
2025-12-05	62.47	62.48	61.99	62.00	391318
2025-12-08	62.15	62.15	61.64	61.69	656983
2025-12-09	61.76	62.01	61.53	61.54	1228890
2025-12-10	61.64	61.64	61.22	61.56	1019886
2025-12-11	61.69	62.24	61.64	62.19	798775
2025-12-12	62.38	62.48	61.83	62.04	786660
2025-12-15	62.30	62.32	62.04	62.27	678970
2025-12-16	61.28	61.28	60.58	60.78	820568
2025-12-17	60.80	60.86	60.60	60.72	1259172
2025-12-18	60.89	61.20	60.84	60.87	490736
2025-12-19	61.01	61.20	60.77	60.77	974727
2025-12-22	60.83	61.17	60.69	61.13	928238
2025-12-23	61.27	61.77	61.13	61.75	2909144
2025-12-24	61.76	61.86	61.70	61.81	245329
2025-12-26	61.90	61.91	61.67	61.83	486117
2025-12-29	61.65	61.90	61.61	61.72	409681
2025-12-30	61.75	61.83	61.60	61.72	689414
2025-12-31	61.63	61.70	61.27	61.36	3753773
2026-01-02	61.63	62.03	61.48	61.94	886472
2026-01-05	62.08	62.08	61.13	61.83	1093204
2026-01-06	62.06	62.13	61.49	61.70	1105905
2026-01-07	61.98	61.99	61.27	61.33	471053
2026-01-08	61.50	61.80	61.44	61.68	532562
2026-01-09	61.85	62.06	61.66	61.80	620053
2026-01-12	61.81	62.02	61.72	61.85	457579
2026-01-13	61.43	61.71	61.28	61.50	721389
2026-01-14	61.62	61.95	61.55	61.82	453532
2026-01-15	61.83	62.13	61.67	61.85	1846679
2026-01-16	61.73	62.30	61.72	62.24	616196
2026-01-20	62.29	62.50	62.01	62.12	942200
2026-01-21	62.42	62.59	62.09	62.47	1002435
2026-01-22	62.94	63.11	62.58	62.86	946261
2026-01-23	62.78	63.05	62.60	63.04	786211
2026-01-26	63.42	63.73	63.36	63.40	826978
2026-01-27	63.70	64.49	63.60	64.43	975955
2026-01-28	64.19	64.43	64.02	64.35	2224509
2026-01-29	64.94	65.17	64.38	64.79	1333166
2026-01-30	64.81	64.96	63.78	64.41	1105222
2026-02-02	64.29	64.58	63.84	63.96	1051093
2026-02-03	63.86	64.87	63.85	64.86	736694
2026-02-04	65.36	65.47	64.63	64.70	789470
2026-02-05	64.65	65.09	64.49	64.92	1053713
2026-02-06	65.58	65.84	65.39	65.73	1321186
2026-02-09	65.94	66.49	65.80	66.43	708960
2026-02-10	66.49	66.87	66.32	66.60	806136
2026-02-11	67.26	67.54	66.90	67.45	649173
2026-02-12	67.51	67.96	67.34	67.39	1278074
2026-02-13	67.52	68.42	67.46	68.35	767081
2026-02-17	68.67	68.76	68.27	68.62	811836
2026-02-18	68.60	68.63	67.83	67.98	1373554
2026-02-19	67.57	68.00	67.57	67.94	629242
2026-02-20	68.02	68.56	67.89	68.56	739489
2026-02-23	68.56	69.17	68.34	68.68	996332

Explore More About IGF

Coins representing dividend payouts and trends

IGF Dividend History

Discover iShares Global Infrastructure'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

IGF Stock Split History

Discover iShares Global Infrastructure'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

IGF Historical Prices

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

Web Analytics