INDY Historical Prices

Summary

Key Stock Metrics

46.93

(March 4, 2025)

52-Week Low

57.30

(September 26, 2024)

52-Week High

57.30

(September 26, 2024)

All-Time High

48.02

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-20	24.99	24.99	24.69	24.83	10395
2009-11-23	25.41	25.53	25.23	25.26	20826
2009-11-24	25.35	25.41	24.97	25.06	47742
2009-11-25	25.33	25.40	25.13	25.39	34677
2009-11-27	24.41	24.69	24.32	24.58	35483
2009-11-30	25.00	25.40	24.75	24.94	33037
2009-12-01	25.49	25.60	25.42	25.55	43700
2009-12-02	25.58	25.58	25.42	25.51	17411
2009-12-03	25.75	25.75	25.29	25.30	26215
2009-12-04	25.70	25.80	25.29	25.60	28883
2009-12-07	25.24	25.24	24.89	24.91	21580
2009-12-08	25.07	25.08	24.90	25.22	7790
2009-12-09	25.06	25.23	25.01	25.09	17933
2009-12-10	25.40	25.50	25.29	25.22	144196
2009-12-11	25.09	25.16	25.00	25.14	35716
2009-12-14	25.12	25.12	24.95	25.02	121460
2009-12-15	24.60	24.69	24.60	24.60	31875
2009-12-16	24.71	24.75	24.66	24.72	13436
2009-12-17	24.50	24.62	24.46	24.53	22435
2009-12-18	24.29	24.30	24.08	24.38	36460
2009-12-21	24.17	24.21	24.11	24.15	72320
2009-12-22	24.34	24.39	24.28	24.34	25382
2009-12-23	25.19	25.19	24.83	25.18	63144
2009-12-24	25.20	25.29	25.20	25.42	4610
2009-12-28	25.59	25.59	25.33	25.44	28436
2009-12-29	25.43	25.51	25.34	25.45	14435
2009-12-30	25.53	25.53	25.29	25.38	14308
2009-12-31	25.61	25.61	25.54	25.60	16360
2010-01-04	25.89	26.15	25.89	25.81	34301
2010-01-05	26.10	26.17	26.05	26.08	53773
2010-01-06	26.27	26.40	26.13	26.36	97639
2010-01-07	26.27	26.33	26.24	26.31	44246
2010-01-08	26.35	26.48	26.26	26.31	22511
2010-01-11	26.39	26.49	26.31	26.45	85567
2010-01-12	26.19	26.29	25.99	26.06	47663
2010-01-13	26.41	26.46	26.13	26.25	28955
2010-01-14	26.60	26.60	26.40	26.28	50641
2010-01-15	26.65	26.65	26.02	26.16	20546
2010-01-19	25.95	26.06	25.95	26.05	54949
2010-01-20	26.31	26.31	25.73	25.98	47131
2010-01-21	25.25	25.34	25.13	25.14	133317
2010-01-22	24.88	24.88	24.40	24.86	29960
2010-01-25	24.71	24.80	24.69	24.79	41167
2010-01-26	24.59	24.59	24.18	24.91	36643
2010-01-27	24.17	24.17	23.60	23.81	101404
2010-01-28	23.95	23.99	23.89	23.95	48546
2010-01-29	24.16	24.27	23.76	24.14	36928
2010-02-01	24.08	24.20	24.08	24.20	96352
2010-02-02	24.08	24.22	23.91	23.88	17447
2010-02-03	24.29	24.56	24.29	24.49	44779
2010-02-04	24.13	24.13	23.24	23.90	32480
2010-02-05	23.20	23.21	22.50	23.04	54668
2010-02-08	23.20	23.28	23.01	23.18	123165
2010-02-09	23.49	23.71	23.34	23.55	31445
2010-02-10	23.46	23.48	23.18	23.32	25874
2010-02-11	23.70	23.75	23.64	23.73	24309
2010-02-12	23.68	23.81	23.60	23.66	23345
2010-02-16	24.20	24.28	23.90	24.04	19440
2010-02-17	24.54	24.54	24.32	24.26	21347
2010-02-18	24.10	24.23	24.09	24.11	23664
2010-02-19	24.09	24.36	24.09	23.94	19569
2010-02-22	24.03	24.04	23.97	24.03	23556
2010-02-23	24.06	24.11	23.69	24.02	19005
2010-02-24	23.95	24.26	23.95	23.95	6673
2010-02-25	23.75	24.00	23.71	23.91	10029
2010-02-26	24.56	24.56	24.21	24.36	17328
2010-03-01	24.75	24.85	24.64	24.40	53622
2010-03-02	25.05	25.31	25.05	25.03	25720
2010-03-03	25.55	25.58	25.38	25.41	65864
2010-03-04	25.59	25.59	25.27	25.30	95517
2010-03-05	25.84	26.01	25.72	25.50	41298
2010-03-08	25.71	25.73	25.67	25.73	24021
2010-03-09	25.80	25.90	25.68	25.52	31405
2010-03-10	25.71	25.79	25.61	25.73	27186
2010-03-11	25.71	25.75	25.66	25.72	30094
2010-03-12	25.78	25.82	25.73	25.78	19251
2010-03-15	25.76	25.87	25.63	25.66	11695
2010-03-16	26.24	26.26	26.12	26.04	24202
2010-03-17	26.50	26.68	26.43	26.33	15708
2010-03-18	26.33	26.41	26.28	26.34	23363
2010-03-19	26.36	26.51	26.36	26.42	46554
2010-03-22	26.10	26.36	26.01	26.09	70007
2010-03-23	26.24	26.40	26.11	26.23	16010
2010-03-24	26.29	26.29	26.19	26.22	40156
2010-03-25	26.28	26.71	26.26	26.39	24053
2010-03-26	26.61	26.69	26.51	26.69	83565
2010-03-29	26.91	27.09	26.87	26.91	22458
2010-03-30	26.81	26.93	26.72	26.63	32249
2010-03-31	26.80	26.86	26.64	26.69	38547
2010-04-01	26.92	27.09	26.91	26.91	43969
2010-04-05	27.52	27.59	27.43	27.58	58477
2010-04-06	27.54	27.57	27.50	27.57	44201
2010-04-07	27.82	27.82	27.41	27.58	37113
2010-04-08	27.18	27.28	27.16	27.25	36270
2010-04-09	27.56	27.69	27.55	27.69	30855
2010-04-12	27.67	27.67	27.50	27.37	52659
2010-04-13	27.25	27.36	27.22	27.30	39946
2010-04-14	27.71	27.88	27.59	27.44	178205
2010-04-15	27.39	27.39	27.20	27.14	120319
2010-04-16	27.74	27.74	26.51	27.12	138528
2010-04-19	26.55	26.90	26.55	26.71	79657
2010-04-20	26.80	26.86	26.76	26.82	17556
2010-04-21	26.84	26.93	26.84	26.93	28288
2010-04-22	27.00	27.33	26.83	27.02	137833
2010-04-23	27.19	27.29	27.19	27.29	19633
2010-04-26	27.38	27.44	27.32	27.34	22534
2010-04-27	27.50	27.50	26.65	27.09	160341
2010-04-28	26.82	26.94	26.70	26.68	32151
2010-04-29	27.06	27.28	26.98	26.84	23669
2010-04-30	27.22	27.22	26.70	27.18	38151
2010-05-03	26.77	26.81	26.73	26.80	38002
2010-05-04	26.26	26.33	25.97	26.04	108639
2010-05-05	25.60	25.94	25.50	26.04	79135
2010-05-06	25.50	25.56	21.33	25.59	251524
2010-05-07	25.17	25.17	24.92	25.08	161129
2010-05-10	26.33	26.45	26.23	26.27	42280
2010-05-11	26.84	26.84	25.84	25.97	128276
2010-05-12	26.18	26.42	26.18	26.14	62610
2010-05-13	26.31	26.38	26.00	26.17	39466
2010-05-14	25.64	25.82	25.48	25.65	107221
2010-05-17	25.26	25.38	25.12	25.33	37418
2010-05-18	25.64	25.64	24.90	25.32	16922
2010-05-19	24.21	24.25	24.02	24.15	43783
2010-05-20	24.08	24.11	23.80	24.08	44350
2010-05-21	23.94	24.04	23.94	23.94	76267
2010-05-24	24.01	24.22	23.90	23.98	36008
2010-05-25	23.02	23.57	22.93	23.07	33224
2010-05-26	23.75	23.82	23.61	23.69	57753
2010-05-27	24.34	24.54	24.34	24.41	70581
2010-05-28	24.79	25.10	24.68	24.94	39213
2010-06-01	24.37	24.55	23.96	24.05	62787
2010-06-02	24.50	24.88	24.31	24.36	60273
2010-06-03	25.14	25.14	24.74	25.02	23572
2010-06-04	24.98	24.98	24.76	24.76	40437
2010-06-07	24.58	24.58	24.05	24.30	41873
2010-06-08	24.42	24.53	24.04	24.27	19665
2010-06-09	24.53	24.86	24.30	24.29	44663
2010-06-10	24.75	24.85	24.73	24.79	72766
2010-06-11	24.88	25.21	24.80	24.92	67940
2010-06-14	25.76	25.97	25.52	25.47	48082
2010-06-15	25.87	26.18	25.67	25.74	80223
2010-06-16	25.92	26.09	25.70	25.80	34947
2010-06-17	26.10	26.18	26.07	26.14	98483
2010-06-18	26.27	26.27	26.08	26.16	14729
2010-06-21	26.41	26.67	26.28	26.56	59078
2010-06-22	26.61	26.61	26.00	26.32	39991
2010-06-23	26.18	26.34	26.00	26.26	34660
2010-06-24	26.06	26.25	26.01	26.01	477497
2010-06-25	25.92	26.34	25.92	26.00	84405
2010-06-28	26.47	26.48	26.19	26.34	19449
2010-06-29	25.78	25.81	25.77	25.81	64619
2010-06-30	26.07	26.09	26.07	26.09	36632
2010-07-01	25.70	25.82	25.49	25.69	125392
2010-07-02	25.64	25.77	25.50	25.63	49317
2010-07-06	25.72	25.88	25.26	25.77	93224
2010-07-07	25.38	25.53	25.38	25.40	47826
2010-07-08	26.27	26.27	25.90	25.82	71749
2010-07-09	26.18	26.51	26.18	26.15	25382
2010-07-12	26.55	26.55	26.38	26.30	20263
2010-07-13	26.62	26.77	26.52	26.36	85963
2010-07-14	26.46	26.47	26.32	26.32	7329
2010-07-15	26.31	26.48	26.13	26.28	17314
2010-07-16	26.18	26.47	26.11	26.29	43532
2010-07-19	26.23	26.26	26.00	26.09	24809
2010-07-20	26.04	26.29	25.90	25.91	71635
2010-07-21	26.28	26.28	25.84	26.16	29122
2010-07-22	26.24	26.73	26.24	26.33	28780
2010-07-23	26.48	26.72	26.41	26.49	12204
2010-07-26	26.34	26.35	26.26	26.26	28224
2010-07-27	26.76	26.76	26.44	26.54	32019
2010-07-28	26.31	26.40	26.24	26.35	11357
2010-07-29	26.50	26.58	26.38	26.50	37262
2010-07-30	26.38	26.57	26.21	26.40	40172
2010-08-02	26.80	27.08	26.76	26.85	28736
2010-08-03	26.88	26.91	26.74	26.89	19203
2010-08-04	27.16	27.19	27.03	27.09	28827
2010-08-05	26.87	27.00	26.79	26.95	30327
2010-08-06	26.86	26.98	26.85	26.97	22909
2010-08-09	27.18	27.21	26.99	27.10	22323
2010-08-10	26.92	27.00	26.75	26.92	34443
2010-08-11	26.47	26.70	26.34	26.54	15687
2010-08-12	26.16	26.52	26.16	26.44	29008
2010-08-13	26.55	26.72	26.55	26.67	7602
2010-08-16	26.55	26.57	26.44	26.50	18008
2010-08-17	26.52	26.81	26.52	26.53	19292
2010-08-18	26.86	26.96	26.81	26.84	34758
2010-08-19	27.14	27.18	26.84	27.23	33548
2010-08-20	27.02	27.02	27.02	27.02	22147
2010-08-23	27.10	27.25	26.87	27.12	57786
2010-08-24	26.75	26.86	26.74	26.82	105920
2010-08-25	26.38	26.55	26.25	26.59	20448
2010-08-26	26.71	26.74	26.65	26.68	6339
2010-08-27	26.33	26.41	26.27	26.35	12619
2010-08-30	26.25	26.33	26.12	26.35	14067
2010-08-31	26.28	26.36	26.10	26.20	81770
2010-09-01	26.62	27.05	26.62	26.73	30858
2010-09-02	26.68	27.00	26.68	26.82	37022
2010-09-03	26.83	26.90	26.82	26.90	91740
2010-09-07	27.32	27.32	27.15	27.31	35319
2010-09-08	27.44	27.52	27.41	27.52	23719
2010-09-09	27.72	27.86	27.60	27.75	29583
2010-09-10	27.83	27.83	27.68	27.82	16378
2010-09-13	28.49	28.65	28.38	28.45	33071
2010-09-14	28.71	28.90	28.54	28.60	34373
2010-09-15	28.83	29.01	28.83	28.95	30989
2010-09-16	28.84	28.99	28.84	28.84	122032
2010-09-17	29.37	29.37	29.16	29.28	17235
2010-09-20	29.85	29.91	29.77	29.87	43800
2010-09-21	30.02	30.30	30.01	30.08	101933
2010-09-22	30.32	30.32	30.00	30.04	20844
2010-09-23	29.94	30.02	29.73	29.89	79217
2010-09-24	30.45	30.77	30.45	30.45	69968
2010-09-27	30.80	30.80	30.61	30.64	94236
2010-09-28	30.49	30.63	30.45	30.48	31231
2010-09-29	30.59	30.71	30.49	30.58	73093
2010-09-30	30.91	30.91	30.56	30.63	83311
2010-10-01	31.77	31.80	31.60	31.55	53357
2010-10-04	31.51	31.65	31.49	31.59	66671
2010-10-05	31.44	31.58	31.39	31.56	143003
2010-10-06	31.81	31.99	31.77	31.87	269148
2010-10-07	31.60	31.64	31.35	31.60	54935
2010-10-08	31.32	31.56	31.32	31.56	154540
2010-10-11	31.80	31.80	31.61	31.50	64319
2010-10-12	31.14	31.30	31.12	31.21	64397
2010-10-13	31.96	32.08	31.93	32.05	101661
2010-10-14	32.16	32.16	31.72	31.87	80670
2010-10-15	31.72	31.72	31.37	31.38	69600
2010-10-18	31.70	31.77	31.45	31.36	44996
2010-10-19	30.97	31.10	30.75	30.99	194319
2010-10-20	30.68	30.91	30.66	30.84	44951
2010-10-21	31.60	31.71	31.36	31.49	182605
2010-10-22	31.26	31.33	31.21	31.09	71150
2010-10-25	31.67	31.69	31.41	31.36	147309
2010-10-26	31.14	31.46	31.14	31.16	42046
2010-10-27	31.05	31.10	30.69	30.76	97807
2010-10-28	30.92	31.05	30.72	30.73	83702
2010-10-29	30.93	30.99	30.86	30.97	261280
2010-11-01	31.53	31.66	31.35	31.45	90316
2010-11-02	31.46	31.58	30.74	31.50	77417
2010-11-03	31.70	31.80	31.63	31.79	95644
2010-11-04	32.63	33.00	32.45	32.56	158876
2010-11-05	32.82	32.84	32.68	32.81	152131
2010-11-08	32.66	32.68	32.44	32.24	184434
2010-11-09	32.45	32.58	32.33	32.33	139950
2010-11-10	32.35	32.38	32.13	32.32	140010
2010-11-11	31.79	31.94	31.74	31.74	106112
2010-11-12	31.07	31.08	30.75	31.05	164141
2010-11-15	30.93	30.96	30.89	30.93	218946
2010-11-16	30.13	30.22	29.95	30.05	145088
2010-11-17	29.93	30.35	29.91	30.14	48623
2010-11-18	30.55	30.60	30.36	30.23	116315
2010-11-19	30.00	30.00	29.66	29.60	124545
2010-11-22	30.23	30.26	29.93	30.25	88766
2010-11-23	29.60	29.74	29.60	29.60	79593
2010-11-24	29.47	29.68	29.42	29.23	42660
2010-11-26	29.05	29.09	28.63	28.72	109127
2010-11-29	28.88	29.24	28.76	28.96	93989
2010-11-30	29.14	29.23	29.10	29.10	240954
2010-12-01	30.38	30.38	30.15	30.03	199540
2010-12-02	30.27	30.46	30.27	30.37	88028
2010-12-03	30.65	30.69	30.47	30.31	81504
2010-12-06	30.41	30.51	30.39	30.42	267539
2010-12-07	30.54	30.64	30.41	30.42	537073
2010-12-08	29.87	29.92	29.77	29.79	242401
2010-12-09	29.08	29.19	29.07	29.13	146761
2010-12-10	29.76	29.76	29.49	29.70	26400
2010-12-13	30.00	30.10	29.95	29.81	61019
2010-12-14	30.31	30.38	30.20	30.10	72878
2010-12-15	29.89	29.89	29.53	29.64	265391
2010-12-16	29.72	30.08	29.72	29.83	109978
2010-12-17	29.98	30.03	29.81	30.03	62604
2010-12-20	29.91	29.97	29.81	29.97	145470
2010-12-21	30.65	30.65	30.40	30.26	73801
2010-12-22	30.28	30.40	30.25	30.32	87511
2010-12-23	30.20	30.27	30.19	30.23	104861
2010-12-27	30.62	30.62	30.33	30.32	89527
2010-12-28	30.40	30.42	30.22	30.42	152478
2010-12-29	30.69	30.79	30.69	30.74	73623
2010-12-30	30.95	31.05	30.93	31.05	51422
2010-12-31	31.29	31.38	31.19	31.29	29949
2011-01-03	31.45	31.55	31.41	31.48	107622
2011-01-04	31.57	31.57	31.04	31.04	118138
2011-01-05	30.53	30.75	30.48	30.66	68501
2011-01-06	30.60	30.74	30.31	30.52	127005
2011-01-07	29.73	29.85	29.62	29.76	114731
2011-01-10	29.13	29.13	28.86	28.98	102998
2011-01-11	29.54	29.54	29.17	29.04	92128
2011-01-12	29.66	29.76	29.63	29.76	68546
2011-01-13	29.64	29.64	29.15	29.13	81822
2011-01-14	28.37	28.51	28.36	28.42	215167
2011-01-18	28.70	28.80	28.70	28.71	94468
2011-01-19	28.78	28.78	28.37	28.52	256888
2011-01-20	28.63	28.63	28.32	28.58	117750
2011-01-21	28.47	28.57	28.44	28.47	114274
2011-01-24	28.61	28.89	28.61	28.80	63135
2011-01-25	28.42	28.64	28.21	28.36	64570
2011-01-26	28.52	28.52	28.45	28.52	67129
2011-01-27	28.04	28.07	27.95	28.07	104947
2011-01-28	27.99	27.99	27.10	27.43	171488
2011-01-31	27.61	27.61	27.38	27.39	79681
2011-02-01	26.97	27.19	24.53	27.17	383586
2011-02-02	27.15	27.23	27.11	27.17	116014
2011-02-03	27.77	27.77	27.42	27.63	154261
2011-02-04	27.00	27.11	26.76	27.00	73030
2011-02-07	27.11	27.23	27.00	27.16	111453
2011-02-08	27.00	27.00	26.70	26.82	121040
2011-02-09	26.73	26.73	26.30	26.43	107820
2011-02-10	26.33	26.33	26.03	26.07	98046
2011-02-11	26.50	26.59	26.50	26.53	88170
2011-02-14	27.42	27.53	27.40	27.37	160544
2011-02-15	27.71	27.71	27.45	27.48	104881
2011-02-16	27.75	27.75	27.50	27.58	77666
2011-02-17	27.93	28.16	27.93	27.93	238808
2011-02-18	27.56	27.64	27.53	27.55	97780
2011-02-22	27.75	27.80	27.23	27.60	137372
2011-02-23	27.46	27.51	27.32	27.34	78296
2011-02-24	26.37	26.41	26.30	26.33	122531
2011-02-25	26.65	26.70	26.65	26.67	55621
2011-02-28	26.85	26.94	26.85	26.85	75680
2011-03-01	28.00	28.07	27.87	28.07	85446
2011-03-02	27.99	28.11	27.97	28.08	160041
2011-03-03	28.01	28.12	28.01	28.01	99397
2011-03-04	28.06	28.17	28.03	28.06	106653
2011-03-07	27.64	27.72	27.59	27.68	82829
2011-03-08	27.90	28.01	27.89	27.93	49405
2011-03-09	28.01	28.10	28.01	28.01	33912
2011-03-10	27.70	27.76	27.32	27.72	58640
2011-03-11	27.41	27.76	27.41	27.53	31262
2011-03-14	27.87	28.09	27.81	28.03	39964
2011-03-15	27.43	27.52	27.36	27.51	51899
2011-03-16	27.80	27.84	27.31	27.88	66928
2011-03-17	27.88	27.88	27.39	27.50	98399
2011-03-18	27.20	27.23	27.16	27.19	59314
2011-03-21	27.46	27.47	27.27	27.17	61006
2011-03-22	27.42	27.50	27.42	27.50	51757
2011-03-23	27.78	28.16	27.78	27.89	134111
2011-03-24	28.40	28.60	28.31	28.60	79029
2011-03-25	28.91	29.03	28.75	28.82	144451
2011-03-28	29.08	29.08	28.77	28.82	47318
2011-03-29	29.15	29.54	29.15	29.54	151520
2011-03-30	29.69	29.90	29.60	29.82	171952
2011-03-31	29.83	30.04	29.83	29.99	472280
2011-04-01	30.17	30.25	30.02	30.15	140560
2011-04-04	30.65	30.65	30.48	30.62	181879
2011-04-05	30.47	30.66	30.38	30.54	116905
2011-04-06	30.63	30.63	30.42	30.46	77496
2011-04-07	30.57	30.57	30.25	30.40	101262
2011-04-08	30.16	30.38	30.00	30.15	54360
2011-04-11	29.93	29.93	29.55	29.66	62102
2011-04-12	29.60	29.60	29.30	29.37	60441
2011-04-13	30.19	30.45	30.00	30.06	101854
2011-04-14	30.09	30.34	29.98	30.34	50569
2011-04-15	29.95	30.04	29.77	29.87	103191
2011-04-18	29.18	29.40	29.05	29.23	74056
2011-04-19	29.55	29.71	29.46	29.71	118905
2011-04-20	30.32	30.38	30.24	30.38	171115
2011-04-21	30.42	30.43	30.23	30.37	30333
2011-04-25	29.98	30.23	29.98	30.04	123946
2011-04-26	30.19	30.30	30.07	30.29	67456
2011-04-27	30.00	30.18	29.82	30.08	189308
2011-04-28	29.71	29.84	29.70	29.80	56901
2011-04-29	29.64	29.89	29.61	29.88	52125
2011-05-02	29.50	29.56	29.24	29.34	52220
2011-05-03	28.79	28.79	28.26	28.41	346348
2011-05-04	28.33	28.41	27.96	28.00	107577
2011-05-05	27.75	27.94	27.55	27.75	158789
2011-05-06	28.51	28.57	28.25	28.42	156432
2011-05-09	28.47	28.47	28.28	28.29	89195
2011-05-10	28.33	28.54	28.29	28.50	183012
2011-05-11	28.45	28.45	27.99	28.13	61867
2011-05-12	27.82	28.14	27.71	28.11	71198
2011-05-13	28.21	28.21	27.84	27.96	55622
2011-05-16	27.80	28.01	27.73	27.73	136405
2011-05-17	27.62	27.62	27.31	27.50	82723
2011-05-18	27.68	27.77	27.37	27.73	115491
2011-05-19	27.75	27.79	27.52	27.65	52501
2011-05-20	27.92	27.92	27.53	27.69	97470
2011-05-23	27.19	27.24	27.19	27.20	47501
2011-05-24	27.23	27.27	27.23	27.23	57220
2011-05-25	26.98	26.99	26.93	26.98	45387
2011-05-26	27.12	27.60	27.12	27.27	52383
2011-05-27	27.82	27.89	27.71	27.68	145239
2011-05-31	28.36	28.40	28.11	28.17	188977
2011-06-01	28.40	28.53	28.09	28.42	159312
2011-06-02	28.31	28.36	28.25	28.32	98846
2011-06-03	28.05	28.34	28.05	28.13	73380
2011-06-06	28.28	28.42	28.10	28.26	46629
2011-06-07	28.43	28.47	28.16	28.43	124997
2011-06-08	28.48	28.48	28.21	28.31	105625
2011-06-09	28.22	28.31	28.22	28.28	48891
2011-06-10	28.11	28.18	27.79	28.09	110275
2011-06-13	27.99	28.03	27.96	27.99	44716
2011-06-14	28.15	28.23	28.15	28.15	22743
2011-06-15	27.86	27.91	23.47	27.87	32787
2011-06-16	27.53	27.66	23.19	27.51	86611
2011-06-17	27.41	27.47	27.41	27.47	66679
2011-06-20	26.77	26.92	26.77	26.82	90872
2011-06-21	26.85	26.91	26.85	26.88	25289
2011-06-22	26.90	26.96	26.66	26.92	47711
2011-06-23	27.03	27.09	26.83	27.02	74488
2011-06-24	27.78	27.84	27.78	27.78	117322
2011-06-27	28.22	28.29	27.95	28.04	135103
2011-06-28	28.26	28.56	28.25	28.15	172370
2011-06-29	28.52	28.59	28.52	28.59	215113
2011-06-30	28.85	28.94	28.85	28.89	132038
2011-07-01	29.14	29.22	28.96	28.76	126088
2011-07-05	29.09	29.09	28.90	28.92	66184
2011-07-06	29.13	29.13	28.77	28.82	59147
2011-07-07	29.47	29.83	29.47	29.45	138865
2011-07-08	29.09	29.11	29.03	29.06	57950
2011-07-11	28.81	28.89	28.80	28.80	100057
2011-07-12	28.38	28.62	28.33	28.39	109229
2011-07-13	28.74	28.74	28.45	28.73	36185
2011-07-14	29.01	29.01	28.44	28.83	45050
2011-07-15	28.77	28.81	28.77	28.77	43155
2011-07-18	28.55	28.56	28.30	28.69	46033
2011-07-19	28.95	29.00	28.94	28.98	93991
2011-07-20	28.73	28.78	28.71	28.73	70385
2011-07-21	28.55	28.68	28.55	28.62	93323
2011-07-22	29.06	29.10	28.97	29.07	61683
2011-07-25	29.32	29.35	29.29	29.35	91269
2011-07-26	28.90	28.98	28.48	28.96	62038
2011-07-27	28.82	28.82	28.24	28.77	87369
2011-07-28	28.49	28.49	28.19	28.56	110411
2011-07-29	28.44	28.52	28.43	28.43	95334
2011-08-01	28.62	28.64	24.35	28.63	54834
2011-08-02	28.32	28.32	26.20	28.20	69851
2011-08-03	27.91	27.93	27.01	27.89	123611
2011-08-04	27.41	27.41	26.87	27.36	103733
2011-08-05	26.64	26.68	26.64	26.68	232394
2011-08-08	26.03	26.03	23.20	25.97	408195
2011-08-09	25.66	25.73	21.37	25.69	339043
2011-08-10	26.06	26.06	23.65	26.06	91927
2011-08-11	25.89	25.93	23.73	25.92	79835
2011-08-12	25.56	25.60	25.54	25.59	58178
2011-08-15	25.59	25.65	21.92	25.64	108394
2011-08-16	25.41	25.44	25.41	25.42	279551
2011-08-17	25.53	25.53	25.24	25.52	82469
2011-08-18	25.52	25.52	22.30	24.73	185605
2011-08-19	24.21	24.29	24.21	24.26	175587
2011-08-22	24.52	24.58	24.15	24.58	137945
2011-08-23	24.79	24.83	22.23	24.79	111252
2011-08-24	24.29	24.36	20.21	24.35	155674
2011-08-25	24.04	24.09	20.50	24.04	65973
2011-08-26	23.53	23.56	23.53	23.53	137870
2011-08-29	24.45	24.53	24.43	24.48	186419
2011-08-30	24.86	24.90	24.81	24.86	102091
2011-08-31	24.92	24.98	24.86	24.93	82379
2011-09-01	24.86	25.04	24.72	25.03	158488
2011-09-02	25.17	25.21	25.17	25.17	114793
2011-09-06	25.11	25.15	25.09	25.15	98624
2011-09-07	25.41	25.44	25.15	25.41	64016
2011-09-08	25.55	25.55	24.86	25.44	92633
2011-09-09	24.80	24.85	24.75	24.84	93300
2011-09-12	23.92	23.95	22.48	23.92	343490
2011-09-13	23.74	23.77	21.75	23.75	111446
2011-09-14	24.05	24.06	21.42	24.02	131862
2011-09-15	24.36	24.42	22.35	24.37	72738
2011-09-16	24.55	24.61	24.52	24.52	106382
2011-09-19	24.04	24.07	20.81	24.07	258961
2011-09-20	24.45	24.49	23.90	24.47	190400
2011-09-21	24.25	24.30	20.77	24.24	66200
2011-09-22	22.68	22.73	20.43	22.72	132276
2011-09-23	22.46	22.58	22.45	22.58	100208
2011-09-26	22.39	22.42	21.81	22.39	309396
2011-09-27	23.22	23.30	19.33	23.24	483333
2011-09-28	23.16	23.21	21.31	23.10	406918
2011-09-29	23.45	23.48	21.39	23.39	141298
2011-09-30	23.04	23.06	23.04	23.06	104902
2011-10-03	23.06	23.06	19.12	22.59	166665
2011-10-04	21.83	22.27	21.62	22.13	201717
2011-10-05	22.04	22.10	22.02	22.08	169049
2011-10-06	22.08	22.15	21.78	22.10	198562
2011-10-07	22.80	22.85	22.73	22.78	152841
2011-10-10	23.28	23.32	22.39	23.28	110991
2011-10-11	23.04	23.21	22.96	23.13	130145
2011-10-12	23.81	23.84	20.15	23.80	87901
2011-10-13	23.63	23.64	21.05	23.63	53822
2011-10-14	23.93	24.04	23.93	23.93	67636
2011-10-17	23.90	23.93	21.72	23.86	480294
2011-10-18	23.32	23.38	19.68	23.34	278661
2011-10-19	23.34	23.98	20.17	23.90	39720
2011-10-20	23.35	23.36	21.06	23.36	94839
2011-10-21	23.10	23.25	23.10	23.17	117464
2011-10-24	23.17	23.53	23.17	23.53	88072
2011-10-25	24.03	24.05	23.59	24.05	98286
2011-10-26	24.08	24.11	24.08	24.08	77428
2011-10-27	24.13	24.28	21.58	24.23	341869
2011-10-28	25.15	25.23	24.97	25.20	55932
2011-10-31	25.04	25.06	21.72	25.03	142739
2011-11-01	24.40	24.40	20.60	24.40	112637
2011-11-02	24.40	24.49	20.64	24.45	81902
2011-11-03	24.55	24.58	22.74	24.55	64396
2011-11-04	24.65	24.69	24.65	24.65	237661
2011-11-07	24.66	24.71	21.43	24.69	15979
2011-11-08	24.50	24.53	22.44	24.50	5093
2011-11-09	23.80	23.86	23.80	23.85	65222
2011-11-10	23.89	23.90	21.03	23.89	142897
2011-11-11	23.59	23.74	23.58	23.59	133791
2011-11-14	23.39	23.44	23.03	23.38	210277
2011-11-15	22.85	22.94	22.35	22.89	55289
2011-11-16	22.67	22.71	20.69	22.67	95996
2011-11-17	22.17	22.27	21.63	22.15	389144
2011-11-18	21.91	21.92	21.84	21.90	333334
2011-11-21	20.99	20.99	18.89	20.99	174492
2011-11-22	21.07	21.07	20.96	20.96	94275
2011-11-23	20.57	20.57	20.38	20.58	70263
2011-11-25	20.61	20.61	20.61	20.61	105011
2011-11-28	21.34	21.35	21.30	21.33	109658
2011-11-29	21.28	21.37	21.15	21.11	78790
2011-11-30	21.19	21.36	18.09	21.15	132509
2011-12-01	21.92	22.03	20.02	21.92	147888
2011-12-02	22.58	22.61	22.58	22.58	687955
2011-12-05	22.42	22.49	22.42	22.44	113848
2011-12-06	22.48	22.49	22.39	22.39	69923
2011-12-07	22.38	22.56	22.25	22.37	88143
2011-12-08	22.37	22.37	21.82	21.82	47653
2011-12-09	21.46	21.63	21.42	21.43	26324
2011-12-12	20.65	20.69	20.60	20.60	58485
2011-12-13	20.61	20.65	19.70	20.59	76597
2011-12-14	20.29	20.29	16.73	20.24	56095
2011-12-15	20.20	20.25	18.73	20.20	67704
2011-12-16	20.20	20.23	20.20	20.21	121523
2011-12-19	19.89	19.97	17.91	19.89	152188
2011-12-20	19.59	19.67	19.59	19.64	292196
2011-12-21	20.40	20.43	20.40	20.40	814322
2011-12-22	20.47	20.56	20.47	20.47	123643
2011-12-23	20.27	20.34	20.20	20.34	107863
2011-12-27	20.55	20.61	20.55	20.55	109520
2011-12-28	20.23	20.30	20.23	20.23	62993
2011-12-29	19.96	19.98	19.85	19.96	79407
2011-12-30	19.86	19.93	19.86	19.86	52973
2012-01-03	20.41	20.48	20.38	20.41	113984
2012-01-04	20.44	20.49	18.46	20.44	124091
2012-01-05	20.44	20.53	20.44	20.44	45925
2012-01-06	20.57	20.62	20.51	20.57	38070
2012-01-09	20.59	20.65	18.58	20.59	44379
2012-01-10	21.42	21.53	21.40	21.39	117465
2012-01-11	21.33	21.49	21.27	21.36	37552
2012-01-12	21.35	21.41	20.93	21.35	177058
2012-01-13	21.53	21.58	21.53	21.53	689808
2012-01-17	22.33	22.38	20.18	22.33	119136
2012-01-18	22.41	22.46	22.39	22.42	123811
2012-01-19	22.78	22.84	22.74	22.78	32077
2012-01-20	22.92	22.93	22.92	22.92	111714
2012-01-23	22.97	23.06	19.54	22.97	96808
2012-01-24	23.35	23.38	22.36	23.35	92649
2012-01-25	23.48	23.53	23.45	23.48	74105
2012-01-26	23.48	23.83	23.48	23.48	258000
2012-01-27	23.93	24.03	23.75	24.12	200311
2012-01-30	23.29	23.43	19.68	23.29	219580
2012-01-31	23.29	24.03	23.29	23.96	124852
2012-02-01	24.23	24.37	24.23	24.30	260595
2012-02-02	24.46	24.53	24.11	24.46	469316
2012-02-03	24.96	25.02	24.91	24.99	165367
2012-02-06	24.92	25.05	22.43	24.92	116662
2012-02-07	24.91	25.03	24.75	24.71	198626
2012-02-08	24.90	24.96	23.79	24.90	194012
2012-02-09	24.96	25.12	21.44	24.92	152764
2012-02-10	24.79	24.83	24.79	24.79	45541
2012-02-13	24.69	25.05	24.64	25.00	92341
2012-02-14	25.01	25.13	24.12	25.01	126100
2012-02-15	25.59	25.63	21.51	25.59	101437
2012-02-16	25.50	25.58	25.46	25.54	142496
2012-02-17	25.76	25.83	25.70	25.74	36472
2012-02-21	26.09	26.19	25.96	25.92	100046
2012-02-22	25.50	25.56	25.45	25.53	147524
2012-02-23	25.60	25.67	25.45	25.67	104999
2012-02-24	25.41	25.50	25.40	25.50	39238
2012-02-27	24.69	24.77	24.48	24.75	97474
2012-02-28	24.95	25.09	24.95	25.04	383742
2012-02-29	25.12	25.13	24.78	24.84	241932
2012-03-01	24.69	24.98	24.69	24.86	356477
2012-03-02	24.69	24.73	24.60	24.65	31426
2012-03-05	24.19	24.22	24.16	24.16	68945
2012-03-06	23.64	23.67	23.45	23.64	141638
2012-03-07	23.49	23.61	23.45	23.68	94468
2012-03-08	23.67	23.85	23.67	23.67	170062
2012-03-09	24.39	24.49	24.39	24.39	202124
2012-03-12	24.45	24.49	24.42	24.45	115461
2012-03-13	24.79	24.83	24.77	24.83	281846
2012-03-14	24.92	24.99	24.90	24.95	190858
2012-03-15	24.41	24.54	24.32	24.54	142471
2012-03-16	24.16	24.25	24.11	24.18	86293
2012-03-19	23.87	23.98	23.87	23.90	152894
2012-03-20	23.87	23.95	23.81	23.92	154524
2012-03-21	24.15	24.32	24.15	24.15	65228
2012-03-22	23.28	23.29	23.24	23.28	200047
2012-03-23	23.50	23.56	23.50	23.50	85201
2012-03-26	23.07	23.23	21.34	23.16	94353
2012-03-27	23.58	23.61	23.49	23.58	88263
2012-03-28	23.29	23.34	23.04	23.34	84530
2012-03-29	22.99	23.03	19.08	22.99	209542
2012-03-30	23.68	23.73	23.55	23.75	174397
2012-04-02	23.85	23.89	23.83	23.85	129666
2012-04-03	24.11	24.19	24.10	24.10	40096
2012-04-04	23.77	23.79	23.72	23.76	73694
2012-04-05	23.55	23.71	23.55	23.76	112800
2012-04-09	23.34	23.37	23.30	23.34	53448
2012-04-10	23.31	23.34	23.23	23.24	140276
2012-04-11	23.20	23.22	23.08	23.17	35614
2012-04-12	23.34	23.51	23.33	23.34	95245
2012-04-13	23.15	23.19	23.03	23.15	205018
2012-04-16	23.07	23.13	23.07	23.07	10213
2012-04-17	23.43	23.51	23.39	23.48	88119
2012-04-18	23.35	23.49	23.32	23.37	45750
2012-04-19	23.33	23.37	23.33	23.33	127624
2012-04-20	23.27	23.35	23.23	23.17	234526
2012-04-23	22.59	22.65	22.59	22.59	181390
2012-04-24	22.61	22.65	22.61	22.61	139794
2012-04-25	22.59	22.63	22.59	22.59	84375
2012-04-26	22.54	22.60	22.51	22.68	46469
2012-04-27	22.57	22.58	22.56	22.57	63151
2012-04-30	22.71	22.75	22.70	22.70	144368
2012-05-01	22.80	22.80	21.04	22.70	40509
2012-05-02	22.43	22.49	22.37	22.57	83847
2012-05-03	22.16	22.21	22.14	22.19	136423
2012-05-04	21.71	21.80	21.70	21.38	85418
2012-05-07	22.04	22.09	22.03	22.00	107342
2012-05-08	21.47	21.55	21.46	21.23	50502
2012-05-09	21.11	21.11	21.08	20.99	111890
2012-05-10	21.36	21.32	21.17	21.21	280661
2012-05-11	20.97	21.06	20.97	20.92	83351
2012-05-14	20.76	20.78	20.76	20.53	70527
2012-05-15	20.97	20.98	20.97	20.58	119095
2012-05-16	20.42	20.49	20.25	20.30	145807
2012-05-17	20.42	20.46	20.40	20.08	65486
2012-05-18	20.49	20.54	20.48	20.22	40421
2012-05-21	20.34	20.37	20.34	20.49	110965
2012-05-22	20.02	20.04	20.02	19.90	107145
2012-05-23	19.70	19.72	19.68	19.71	95713
2012-05-24	20.22	20.24	20.21	20.07	64645
2012-05-25	20.31	20.33	20.22	20.17	42403
2012-05-29	20.46	20.51	20.46	20.39	96164
2012-05-30	20.12	20.16	20.12	19.99	105797
2012-05-31	20.11	20.13	20.10	20.00	597780
2012-06-01	19.97	20.02	19.95	19.72	171991
2012-06-04	19.95	20.04	19.95	19.97	105796
2012-06-05	20.01	20.05	20.01	20.02	83662
2012-06-06	20.70	20.70	20.66	20.88	92145
2012-06-07	21.06	21.10	21.04	20.99	169903
2012-06-08	20.83	21.06	20.82	21.02	70005
2012-06-11	20.81	20.83	20.81	20.38	68244
2012-06-12	20.93	21.06	20.83	21.04	58303
2012-06-13	21.14	21.18	21.09	20.93	52218
2012-06-14	20.79	20.85	20.79	20.88	116001
2012-06-15	21.30	21.30	21.24	21.23	77860
2012-06-18	20.66	20.88	20.63	20.80	106772
2012-06-19	20.93	20.98	20.93	21.01	43183
2012-06-20	20.86	20.86	20.82	20.85	94921
2012-06-21	20.97	21.03	20.97	20.38	54740
2012-06-22	20.58	20.62	20.58	20.47	44765
2012-06-25	20.51	20.53	20.46	20.37	16937
2012-06-26	20.55	20.56	20.52	20.52	13819
2012-06-27	20.56	20.66	20.56	20.72	95056
2012-06-28	20.73	20.77	20.72	20.62	66737
2012-06-29	21.70	21.74	21.67	21.88	165932
2012-07-02	21.81	21.89	21.66	21.89	134459
2012-07-03	22.25	22.29	22.23	22.46	59588
2012-07-05	22.17	22.17	22.17	22.02	195208
2012-07-06	21.93	21.93	21.92	21.74	47262
2012-07-09	21.59	21.70	21.57	21.70	70718
2012-07-10	22.06	22.20	21.87	21.91	120118
2012-07-11	21.82	21.86	21.81	22.00	40764
2012-07-12	21.41	21.46	21.41	21.56	61073
2012-07-13	21.70	21.76	21.70	21.98	19386
2012-07-16	21.54	21.66	21.50	21.84	97532
2012-07-17	21.57	21.60	21.55	21.79	105488
2012-07-18	21.53	21.71	21.53	21.80	13880
2012-07-19	21.78	21.81	21.70	21.86	315908
2012-07-20	21.54	21.61	21.54	21.52	54440
2012-07-23	20.94	20.96	20.94	20.84	225360
2012-07-24	20.91	21.01	20.89	20.86	60125
2012-07-25	20.84	20.89	20.84	20.88	35141
2012-07-26	20.80	20.84	20.77	21.21	238898
2012-07-27	21.26	21.51	21.18	21.42	56960
2012-07-30	21.44	21.55	21.43	21.64	37812
2012-07-31	21.51	21.57	21.51	21.45	39858
2012-08-01	21.63	21.64	21.56	21.48	37812
2012-08-02	21.43	21.50	21.43	21.28	292095
2012-08-03	21.41	21.41	21.41	21.74	326087
2012-08-06	21.78	21.78	21.69	21.86	268050
2012-08-07	22.19	22.25	22.19	22.24	39344
2012-08-08	22.05	22.19	22.05	22.15	31259
2012-08-09	22.03	22.09	22.03	22.10	32048
2012-08-10	22.08	22.08	22.03	22.13	17774
2012-08-13	22.12	22.15	22.12	21.97	49532
2012-08-14	22.14	22.16	22.14	22.00	152704
2012-08-15	22.19	22.20	22.14	21.98	22787
2012-08-16	22.03	22.13	22.03	22.10	58111
2012-08-17	22.11	22.11	22.05	22.02	54257
2012-08-20	22.14	22.15	22.05	22.10	11663
2012-08-21	22.35	22.45	22.35	22.40	48966
2012-08-22	22.34	22.35	22.34	22.42	14416
2012-08-23	22.45	22.45	22.45	22.23	17022
2012-08-24	22.27	22.27	22.23	22.27	18221
2012-08-27	22.01	22.08	22.01	22.00	38681
2012-08-28	21.95	21.96	21.95	21.89	330681
2012-08-29	21.77	21.78	21.75	21.72	33353
2012-08-30	21.89	21.89	21.87	21.71	31402
2012-08-31	21.69	21.70	21.69	22.39	35849
2012-09-04	21.71	21.72	21.70	21.61	51103
2012-09-05	21.41	21.42	21.41	21.41	40667
2012-09-06	21.57	21.57	21.57	21.79	30877
2012-09-07	22.10	22.15	22.10	22.25	62584
2012-09-10	22.17	22.17	22.17	22.03	43892
2012-09-11	22.31	22.35	22.31	22.33	242642
2012-09-12	22.38	22.54	22.38	22.49	35086
2012-09-13	22.47	22.55	22.47	22.96	84134
2012-09-14	23.53	23.53	23.53	23.83	127400
2012-09-17	23.84	23.89	23.80	23.71	130968
2012-09-18	23.78	23.79	23.67	23.50	134668
2012-09-19	23.75	23.75	23.74	23.46	49439
2012-09-20	23.43	23.46	23.38	23.43	41608
2012-09-21	24.30	24.40	24.23	24.32	150161
2012-09-24	24.27	24.30	24.27	24.31	69696
2012-09-25	24.33	24.41	24.31	24.11	86680
2012-09-26	24.22	24.23	24.22	24.04	38216
2012-09-27	24.39	24.45	24.37	24.52	47598
2012-09-28	24.69	24.70	24.61	24.54	165271
2012-10-01	24.95	25.00	24.91	25.04	131339
2012-10-02	24.98	24.98	24.95	25.04	53232
2012-10-03	25.13	25.14	25.03	25.10	43376
2012-10-04	25.59	25.66	25.59	25.81	187466
2012-10-05	25.36	25.42	25.33	25.42	165274
2012-10-08	24.67	24.73	24.67	24.94	171345
2012-10-09	24.75	24.85	24.75	24.73	45309
2012-10-10	24.38	24.42	24.37	24.34	41529
2012-10-11	24.85	24.94	24.80	24.88	42974
2012-10-12	24.58	24.67	24.52	24.55	8890
2012-10-15	24.53	24.54	24.47	24.78	64947
2012-10-16	24.41	24.45	24.40	24.71	23255
2012-10-17	24.47	24.49	24.45	24.61	127103
2012-10-18	24.48	24.52	24.40	24.50	199131
2012-10-19	24.15	24.15	0.03	24.02	117591
2012-10-22	24.41	24.62	24.35	24.61	857361
2012-10-23	24.23	24.24	24.23	24.15	82245
2012-10-24	24.22	24.24	24.22	24.17	116691
2012-10-25	24.36	24.37	24.36	24.47	34208
2012-10-26	24.11	24.11	24.11	24.24	89034
2012-10-31	23.90	23.91	23.86	23.86	165554
2012-11-01	24.07	24.09	24.03	24.18	142834
2012-11-02	24.25	24.25	24.23	24.38	414064
2012-11-05	23.93	23.95	23.91	24.30	795740
2012-11-06	24.08	24.10	24.08	24.46	175021
2012-11-07	24.30	24.33	24.23	24.12	105646
2012-11-08	24.17	24.19	24.14	24.11	610558
2012-11-09	23.78	23.83	23.78	23.92	95708
2012-11-12	23.69	23.74	23.67	23.75	106973
2012-11-13	23.60	23.67	23.57	23.76	510645
2012-11-14	23.60	23.64	23.58	23.54	329228
2012-11-15	23.50	23.60	23.50	23.52	95650
2012-11-16	23.15	23.15	23.15	23.26	1593641
2012-11-19	23.33	23.65	23.33	23.65	116810
2012-11-20	23.34	23.43	23.19	23.43	923781
2012-11-21	23.45	23.46	23.37	23.37	83146
2012-11-23	23.20	23.24	23.20	23.45	45054
2012-11-26	23.20	23.24	23.19	23.54	101896
2012-11-27	23.66	23.69	23.62	23.57	405234
2012-11-28	23.65	23.65	23.54	23.67	134330
2012-11-29	24.37	24.42	24.34	24.68	354813
2012-11-30	24.80	24.81	24.80	24.81	410438
2012-12-03	24.54	24.59	24.54	24.78	83548
2012-12-04	24.66	24.67	24.63	24.71	84285
2012-12-05	24.79	24.98	24.78	24.89	42158
2012-12-06	25.08	25.08	25.08	25.23	463097
2012-12-07	24.83	24.88	24.83	24.99	116511
2012-12-10	24.82	24.89	24.82	25.13	436773
2012-12-11	25.00	25.11	24.99	25.09	119607
2012-12-12	24.82	24.87	24.82	24.93	101908
2012-12-13	24.60	24.64	24.57	24.61	56093
2012-12-14	24.71	24.75	24.70	24.76	119768
2012-12-17	24.44	24.51	24.44	24.65	76089
2012-12-18	24.65	24.83	24.56	24.83	265596
2012-12-19	24.92	25.00	24.90	24.92	109951
2012-12-20	24.78	25.02	24.67	25.00	319794
2012-12-21	24.30	24.30	24.24	24.51	373231
2012-12-24	24.39	24.40	24.39	24.40	12650
2012-12-26	24.65	24.66	24.65	24.82	39071
2012-12-27	24.46	24.50	24.46	24.67	57092
2012-12-28	24.70	24.71	24.70	24.78	51382
2012-12-31	24.58	24.66	24.58	24.91	32778
2013-01-02	25.23	25.30	25.23	25.70	80718
2013-01-03	25.25	25.26	25.24	25.59	364678
2013-01-04	25.00	25.08	25.00	25.36	216449
2013-01-07	24.82	24.82	24.82	25.06	178931
2013-01-08	24.82	24.99	24.82	25.14	256357
2013-01-09	24.96	24.96	24.90	25.13	121345
2013-01-10	25.06	25.09	25.03	25.23	127948
2013-01-11	24.88	24.90	24.85	24.99	121779
2013-01-14	25.30	25.33	25.29	25.41	127702
2013-01-15	25.38	25.40	25.38	25.51	325214
2013-01-16	25.12	25.15	25.09	25.35	189204
2013-01-17	25.41	25.43	25.41	25.76	128510
2013-01-18	25.78	25.80	25.77	26.00	110782
2013-01-22	25.78	25.78	25.77	26.02	168714
2013-01-23	25.84	25.86	25.82	26.00	244190
2013-01-25	25.84	25.91	25.84	25.91	218850
2013-01-28	25.78	25.79	25.72	25.86	257185
2013-01-29	25.75	25.82	25.75	26.08	320494
2013-01-30	26.03	26.06	26.00	26.13	105258
2013-01-31	25.91	25.94	25.89	25.98	100658
2013-02-01	25.80	25.82	25.80	26.06	143009
2013-02-08	25.23	25.24	25.19	25.20	0
2013-02-11	25.04	25.04	24.99	25.06	135222
2013-02-12	25.14	25.20	25.13	25.23	197691
2013-02-13	25.24	25.26	25.20	25.22	289610
2013-02-14	25.04	25.06	24.95	24.99	269383
2013-02-15	24.80	24.81	24.77	24.66	127616
2013-02-19	25.06	25.10	25.02	25.18	80202
2013-02-20	25.09	25.12	24.92	24.95	786671
2013-02-21	24.52	24.52	24.28	24.42	423004
2013-02-22	24.65	24.65	24.63	24.71	80619
2013-02-25	24.86	24.87	24.79	24.43	65674
2013-02-26	24.42	24.44	24.29	24.41	28332
2013-02-27	24.69	24.82	24.68	24.75	133182
2013-02-28	24.05	24.05	23.89	23.89	448187
2013-03-01	23.79	23.91	23.74	23.86	408211
2013-03-04	23.83	23.84	23.70	23.83	41334
2013-03-05	24.17	24.27	24.11	24.22	199115
2013-03-06	24.42	24.46	24.24	24.27	173647
2013-03-07	24.64	24.77	24.64	24.71	99815
2013-03-08	25.09	25.24	24.97	25.24	283448
2013-03-11	25.18	25.19	25.01	25.18	121101
2013-03-12	25.01	25.12	24.91	24.97	76199
2013-03-13	24.79	24.79	24.59	24.70	57008
2013-03-14	24.86	25.10	24.86	25.10	116395
2013-03-15	25.00	25.03	24.90	25.02	272494
2013-03-18	24.81	24.86	24.72	24.74	148842
2013-03-19	24.33	24.35	23.98	24.18	388088
2013-03-20	24.07	24.15	24.03	24.14	198266
2013-03-21	23.97	23.97	23.76	23.76	91596
2013-03-22	23.93	23.96	23.84	23.89	26223
2013-03-25	23.77	23.87	23.63	23.69	82720
2013-03-26	23.82	23.87	23.70	23.78	95152
2013-03-27	23.70	23.84	23.66	23.84	39830
2013-03-28	23.91	24.03	23.89	24.03	55932
2013-04-01	23.97	24.03	23.84	23.86	22699
2013-04-02	24.11	24.14	24.07	24.14	144629
2013-04-03	23.80	23.93	23.55	23.61	139807
2013-04-04	23.16	23.27	23.12	23.23	106608
2013-04-05	23.10	23.24	22.95	23.24	92838
2013-04-08	23.26	23.33	23.14	23.33	103688
2013-04-09	23.09	23.30	23.01	23.19	99343
2013-04-10	23.38	23.54	23.34	23.54	107212
2013-04-11	23.52	23.60	23.45	23.48	58112
2013-04-12	23.20	23.21	22.98	23.08	40415
2013-04-15	23.39	23.39	22.98	23.00	64170
2013-04-16	24.06	24.11	23.88	24.08	66815
2013-04-17	24.08	24.08	23.83	23.92	52070
2013-04-18	24.40	24.46	24.24	24.28	61657
2013-04-19	24.52	24.67	24.42	24.67	94119
2013-04-22	24.77	24.78	24.54	24.73	346370
2013-04-23	24.65	24.91	24.65	24.90	165920
2013-04-24	24.91	25.06	24.91	24.97	21638
2013-04-25	25.07	25.12	25.00	25.05	147803
2013-04-26	24.71	24.80	24.62	24.68	182581
2013-04-29	24.88	25.05	24.88	25.05	82330
2013-04-30	25.21	25.48	25.18	25.48	64937
2013-05-01	25.46	25.47	25.23	25.25	46914
2013-05-02	25.48	25.67	25.48	25.67	96314
2013-05-03	25.41	25.63	25.39	25.52	49667
2013-05-06	25.39	25.44	25.36	25.39	21979
2013-05-07	25.61	25.75	25.61	25.68	44554
2013-05-08	25.82	25.89	25.78	25.89	49550
2013-05-09	25.71	25.72	25.50	25.54	336418
2013-05-10	25.55	25.59	25.46	25.58	102436
2013-05-13	25.22	25.22	25.04	25.04	86129
2013-05-14	25.18	25.31	25.11	25.25	67810
2013-05-15	25.76	25.85	25.71	25.82	287842
2013-05-16	25.77	25.82	25.76	25.77	99303
2013-05-17	25.90	25.93	25.77	25.92	357227
2013-05-20	25.71	25.82	25.71	25.82	95071
2013-05-21	25.42	25.50	25.35	25.42	80041
2013-05-22	25.24	25.52	24.96	25.04	151833
2013-05-23	24.56	24.65	24.46	24.57	191064
2013-05-24	24.61	24.61	24.42	24.56	99771
2013-05-28	25.00	25.06	24.88	24.92	79797
2013-05-29	24.83	24.87	24.67	24.70	65835
2013-05-30	24.86	24.91	24.72	24.74	126091
2013-05-31	24.25	24.33	23.94	23.95	194806
2013-06-03	23.92	24.22	23.88	24.22	139456
2013-06-04	24.09	24.12	23.87	23.93	136611
2013-06-05	23.89	23.91	23.55	23.55	69897
2013-06-06	23.86	23.93	23.65	23.93	117940
2013-06-07	23.56	23.72	23.51	23.68	107841
2013-06-10	23.25	23.26	23.08	23.10	46201
2013-06-11	22.58	22.67	22.54	22.56	105371
2013-06-12	22.94	22.96	22.55	22.57	153441
2013-06-13	22.59	22.88	22.50	22.84	83853
2013-06-14	23.15	23.20	22.90	22.95	52158
2013-06-17	23.11	23.24	22.99	23.05	37411
2013-06-18	22.65	22.90	22.65	22.87	92549
2013-06-19	22.81	22.86	22.18	22.18	138530
2013-06-20	21.78	21.78	21.00	21.05	262919
2013-06-21	21.84	21.84	21.47	21.74	288104
2013-06-24	21.46	21.58	21.26	21.36	138681
2013-06-25	21.48	21.73	21.36	21.68	176113
2013-06-26	21.21	21.52	21.21	21.49	87529
2013-06-27	21.61	22.09	21.61	22.06	106806
2013-06-28	22.27	22.41	22.22	22.31	155583
2013-07-01	22.55	22.67	22.48	22.50	85361
2013-07-02	22.52	22.62	22.20	22.26	31608
2013-07-03	21.90	22.09	21.83	21.98	163367
2013-07-05	22.17	22.17	21.82	21.94	741035
2013-07-08	21.91	22.15	21.91	22.06	200091
2013-07-09	22.37	22.41	22.26	22.36	92444
2013-07-10	22.29	22.34	22.12	22.17	63475
2013-07-11	22.76	23.00	22.76	23.00	52269
2013-07-12	22.94	23.02	22.83	22.90	139582
2013-07-15	23.13	23.32	23.09	23.29	115566
2013-07-16	23.14	23.30	23.02	23.29	161649
2013-07-17	23.23	23.26	23.13	23.20	112456
2013-07-18	23.26	23.34	23.16	23.18	47230
2013-07-19	23.28	23.28	23.13	23.17	78269
2013-07-22	23.19	23.30	23.09	23.29	53491
2013-07-23	23.25	23.34	23.07	23.09	137127
2013-07-24	23.08	23.12	22.85	23.00	79855
2013-07-25	22.97	22.97	22.79	22.93	186711
2013-07-26	22.88	22.95	22.71	22.95	69248
2013-07-29	22.55	22.61	22.46	22.50	55579
2013-07-30	21.92	21.92	21.71	21.75	120954
2013-07-31	21.74	21.77	21.40	21.58	214863
2013-08-01	21.71	22.00	21.71	21.92	116267
2013-08-02	21.45	21.66	21.43	21.50	694797
2013-08-05	21.41	21.41	21.27	21.31	238370
2013-08-06	20.79	20.91	20.61	20.76	285418
2013-08-07	20.61	20.66	20.57	20.62	58672
2013-08-08	21.00	21.19	20.86	21.19	99673
2013-08-09	21.09	21.21	21.09	21.12	90611
2013-08-12	21.00	21.16	20.98	21.12	93047
2013-08-13	21.25	21.40	21.25	21.34	35687
2013-08-14	21.47	21.57	21.47	21.52	39513
2013-08-15	21.29	21.29	21.15	21.23	46870
2013-08-16	20.38	20.49	20.20	20.28	168409
2013-08-19	19.71	19.71	19.37	19.38	239564
2013-08-20	19.51	19.74	19.51	19.71	167049
2013-08-21	19.01	19.01	18.71	18.71	322533
2013-08-22	19.10	19.35	19.10	19.27	197891
2013-08-23	19.60	19.81	19.59	19.73	358101
2013-08-26	19.61	19.66	19.27	19.28	185620
2013-08-27	18.18	18.25	18.10	18.11	374938
2013-08-28	17.64	18.38	17.60	18.03	325315
2013-08-29	18.47	18.58	18.31	18.36	278335
2013-08-30	18.79	18.92	18.57	18.91	255737
2013-09-03	18.22	18.28	18.04	18.08	205645
2013-09-04	18.70	19.13	18.67	19.09	840506
2013-09-05	19.39	19.84	19.35	19.75	286567
2013-09-06	20.17	20.43	20.11	20.39	181582
2013-09-09	20.62	20.98	20.50	20.92	213898
2013-09-10	21.30	21.53	21.30	21.40	410831
2013-09-11	21.59	21.63	21.38	21.54	343547
2013-09-12	21.34	21.34	21.13	21.17	184634
2013-09-13	21.10	21.48	21.10	21.45	240517
2013-09-16	21.49	21.55	21.39	21.39	106947
2013-09-17	21.37	21.49	21.35	21.43	83507
2013-09-18	21.27	22.63	21.27	22.59	495634
2013-09-19	22.76	22.92	22.55	22.61	210174
2013-09-20	22.24	22.24	21.91	21.93	116100
2013-09-23	21.69	21.85	21.59	21.78	205363
2013-09-24	21.61	21.82	21.58	21.71	87839
2013-09-25	21.73	21.73	21.49	21.54	227906
2013-09-26	21.74	21.99	21.74	21.94	82897
2013-09-27	21.33	21.40	21.03	21.10	215820
2013-09-30	20.90	21.07	20.76	21.02	127898
2013-10-01	21.04	21.46	21.04	21.41	235857
2013-10-02	21.44	21.61	21.39	21.61	321976
2013-10-03	21.98	22.09	21.72	21.90	89089
2013-10-04	22.02	22.34	22.02	22.27	124883
2013-10-07	22.19	22.34	22.13	22.27	149153
2013-10-08	22.01	22.09	21.71	21.72	78342
2013-10-09	22.15	22.37	22.12	22.28	102373
2013-10-10	22.68	23.11	22.68	23.07	181131
2013-10-11	22.92	23.08	22.86	23.03	49034
2013-10-14	22.84	23.40	22.84	23.31	55278
2013-10-15	22.87	22.87	22.62	22.62	50793
2013-10-16	22.68	22.88	22.65	22.88	36398
2013-10-17	22.83	23.01	22.65	22.95	82477
2013-10-18	23.39	23.39	23.19	23.30	85037
2013-10-21	23.32	23.33	23.09	23.22	183326
2013-10-22	23.36	23.56	23.34	23.44	246741
2013-10-23	23.05	23.14	22.89	22.94	107525
2013-10-24	22.93	22.98	22.86	22.89	182021
2013-10-25	22.83	23.07	22.83	23.03	120790
2013-10-28	22.85	22.89	22.71	22.80	171660
2013-10-29	23.14	23.36	23.14	23.29	176059
2013-10-30	23.34	23.45	23.14	23.25	154760
2013-10-31	23.39	23.50	23.17	23.19	108220
2013-11-01	23.38	23.43	23.16	23.33	169990
2013-11-04	23.23	23.45	23.23	23.42	171082
2013-11-05	23.03	23.17	22.97	22.97	166005
2013-11-06	22.89	23.00	22.81	22.87	87700
2013-11-07	22.82	22.83	22.26	22.26	134534
2013-11-08	22.14	22.14	21.96	22.14	61196
2013-11-11	22.02	22.04	21.87	21.97	64252
2013-11-12	21.73	21.73	21.33	21.45	179268
2013-11-13	21.57	21.92	21.57	21.91	63457
2013-11-14	21.86	22.28	21.86	22.14	127889
2013-11-15	22.33	22.53	22.33	22.49	309594
2013-11-18	22.89	23.17	22.89	22.92	2049612
2013-11-19	23.04	23.04	22.78	22.82	172991
2013-11-20	22.63	22.63	22.23	22.29	136082
2013-11-21	21.87	21.99	21.87	21.96	133702
2013-11-22	21.96	22.25	21.92	22.16	147995
2013-11-25	22.48	22.59	22.26	22.27	83774
2013-11-26	22.12	22.32	22.09	22.30	161121
2013-11-27	22.27	22.40	22.26	22.29	114904
2013-11-29	22.60	22.86	22.60	22.76	110481
2013-12-02	22.93	22.97	22.60	22.61	59197
2013-12-03	22.86	22.86	22.60	22.66	88885
2013-12-04	22.78	23.24	22.78	23.11	83532
2013-12-05	23.09	23.37	23.09	23.10	132266
2013-12-06	23.59	23.97	23.49	23.87	222769
2013-12-09	24.11	24.21	24.01	24.06	436686
2013-12-10	23.86	23.96	23.83	23.96	114177
2013-12-11	23.79	23.79	23.39	23.42	159841
2013-12-12	23.02	23.05	22.80	22.99	92320
2013-12-13	22.79	22.88	22.69	22.81	103404
2013-12-16	22.98	23.16	22.98	23.03	180158
2013-12-17	22.80	22.89	22.65	22.76	108276
2013-12-18	22.84	23.55	22.81	23.32	233604
2013-12-19	22.72	22.72	22.42	22.51	118478
2013-12-20	23.04	23.33	23.04	23.18	140535
2013-12-23	23.28	23.37	23.19	23.26	110159
2013-12-24	23.26	23.31	23.24	23.31	18506
2013-12-26	23.26	23.26	23.13	23.14	23656
2013-12-27	23.32	23.38	23.25	23.36	37730
2013-12-30	23.25	23.45	23.25	23.40	70666
2013-12-31	23.28	23.55	23.27	23.51	131703
2014-01-02	23.00	23.00	22.46	22.51	149525
2014-01-03	22.82	22.82	22.66	22.75	237078
2014-01-06	22.78	22.78	22.60	22.68	185161
2014-01-07	22.69	22.75	22.59	22.68	125288
2014-01-08	22.71	22.75	22.62	22.71	111308
2014-01-09	22.77	22.77	22.52	22.72	26461
2014-01-10	22.84	23.21	22.84	23.12	420385
2014-01-13	23.33	23.49	23.05	23.09	117824
2014-01-14	23.29	23.38	23.08	23.37	83708
2014-01-15	23.59	23.69	23.44	23.48	65834
2014-01-16	23.55	23.55	23.36	23.45	166765
2014-01-17	23.26	23.26	23.06	23.09	65095
2014-01-21	23.43	23.43	23.10	23.10	105780
2014-01-22	23.48	23.49	23.32	23.49	65570
2014-01-23	23.41	23.41	23.04	23.21	37890
2014-01-24	22.78	22.88	22.34	22.35	304749
2014-01-27	22.20	22.20	21.80	21.98	260020
2014-01-28	22.26	22.32	22.16	22.24	63280
2014-01-29	21.88	21.99	21.70	21.74	125585
2014-01-30	22.11	22.28	22.10	22.22	62149
2014-01-31	22.06	22.22	21.94	22.06	148639
2014-02-03	21.87	21.98	21.50	21.50	135588
2014-02-04	21.96	22.18	21.96	22.14	104669
2014-02-05	22.03	22.15	21.87	21.94	219117
2014-02-06	22.14	22.42	22.09	22.40	178840
2014-02-07	22.43	22.58	22.41	22.42	138020
2014-02-10	22.25	22.33	22.02	22.18	330858
2014-02-11	22.23	22.62	22.19	22.47	269288
2014-02-12	22.46	22.74	22.46	22.49	154568
2014-02-13	21.98	22.24	21.91	22.19	85918
2014-02-14	22.28	22.62	22.28	22.51	66013
2014-02-18	22.67	22.69	22.48	22.48	161610
2014-02-19	22.56	22.68	22.40	22.44	52280
2014-02-20	22.48	22.67	22.32	22.59	104672
2014-02-21	22.67	22.87	22.67	22.74	70448
2014-02-24	22.82	23.09	22.80	22.95	165933
2014-02-25	22.98	23.11	22.77	22.81	205387
2014-02-26	22.89	23.02	22.83	22.86	45917
2014-02-27	22.97	23.28	22.94	23.24	180466
2014-02-28	23.40	23.41	23.04	23.08	225168
2014-03-03	22.91	22.91	22.72	22.77	75088
2014-03-04	23.35	23.47	23.35	23.44	173669
2014-03-05	23.51	23.75	23.50	23.71	79143
2014-03-06	24.19	24.33	24.03	24.21	544199
2014-03-07	24.40	24.48	24.17	24.28	154668
2014-03-10	24.50	24.64	24.40	24.56	259563
2014-03-11	24.52	24.60	24.28	24.33	238082
2014-03-12	24.36	24.50	24.31	24.50	114767
2014-03-13	24.49	24.51	24.02	24.18	93399
2014-03-14	24.33	24.54	24.24	24.30	230410
2014-03-17	24.40	24.46	24.38	24.59	126929
2014-03-18	24.49	24.88	24.49	24.83	214729
2014-03-19	24.60	24.78	24.05	24.30	137759
2014-03-20	24.22	24.31	24.22	24.52	73674
2014-03-21	24.52	24.79	24.40	24.51	209312
2014-03-24	24.81	24.88	24.81	25.12	351487
2014-03-25	24.96	25.06	24.96	25.40	180977
2014-03-26	25.14	25.23	25.13	25.32	274971
2014-03-27	25.30	25.30	25.23	25.54	370653
2014-03-28	25.82	25.99	25.66	25.77	180831
2014-03-31	25.61	25.64	25.56	25.72	319749
2014-04-01	25.66	25.74	25.66	26.01	213454
2014-04-02	25.82	25.83	25.82	26.16	557117
2014-04-03	25.65	25.65	25.56	25.69	292531
2014-04-04	25.85	26.13	25.61	25.62	180142
2014-04-07	25.51	25.51	25.44	25.54	147037
2014-04-08	25.52	25.55	25.49	25.85	179295
2014-04-09	25.88	25.98	25.85	26.25	275125
2014-04-10	25.91	25.92	25.83	25.65	86669
2014-04-11	25.57	25.76	25.57	25.69	321494
2014-04-14	25.79	25.79	25.76	25.89	139803
2014-04-15	25.61	25.61	25.53	25.49	344661
2014-04-16	25.36	25.59	25.28	25.54	63624
2014-04-17	25.78	25.94	25.71	25.88	70991
2014-04-21	25.89	25.90	25.78	25.81	62631
2014-04-22	25.68	25.72	25.63	25.69	98107
2014-04-23	25.65	25.66	25.61	25.62	187962
2014-04-24	25.65	25.68	25.61	25.70	243024
2014-04-25	25.60	25.65	25.40	25.52	167507
2014-04-28	25.53	25.57	25.51	25.61	367430
2014-04-29	25.45	25.56	25.42	25.66	205163
2014-04-30	25.36	25.61	25.36	25.58	100120
2014-05-01	25.45	25.52	25.42	25.63	98161
2014-05-02	25.55	25.73	25.43	25.72	379342
2014-05-05	25.48	25.53	25.46	25.68	245808
2014-05-06	25.58	25.69	25.58	25.77	121484
2014-05-07	25.50	25.68	25.50	25.63	199675
2014-05-08	25.54	25.63	25.44	25.44	169092
2014-05-09	26.19	26.54	26.19	26.51	267166
2014-05-12	27.48	27.64	27.29	27.55	596372
2014-05-13	27.63	27.67	27.41	27.61	286461
2014-05-14	27.62	27.62	27.39	27.47	170364
2014-05-15	27.55	27.69	27.28	27.30	439519
2014-05-16	28.44	28.74	28.22	28.69	424382
2014-05-19	28.71	28.71	28.45	28.61	278819
2014-05-20	28.72	28.72	28.46	28.51	319241
2014-05-21	28.36	28.64	28.32	28.56	97982
2014-05-22	28.89	28.90	28.78	28.84	254970
2014-05-23	29.00	29.21	29.00	29.10	276587
2014-05-27	28.81	28.81	28.36	28.49	517610
2014-05-28	28.54	28.59	28.40	28.51	265127
2014-05-29	28.40	28.41	28.17	28.29	184751
2014-05-30	28.27	28.27	27.85	27.86	218733
2014-06-02	28.43	28.79	28.43	28.75	431481
2014-06-03	28.81	28.93	28.74	28.81	230716
2014-06-04	28.80	28.83	28.59	28.82	173240
2014-06-05	29.05	29.41	29.05	29.38	262177
2014-06-06	29.71	29.92	29.67	29.80	519624
2014-06-09	29.91	29.91	29.72	29.90	484559
2014-06-10	29.76	29.90	29.68	29.77	145079
2014-06-11	29.40	29.63	29.40	29.52	308071
2014-06-12	29.79	29.88	29.55	29.63	192926
2014-06-13	29.22	29.22	28.96	29.09	190551
2014-06-16	28.79	28.88	28.70	28.73	170083
2014-06-17	29.12	29.28	29.03	29.22	304454
2014-06-18	28.99	29.35	28.80	29.26	464491
2014-06-19	29.00	29.06	28.80	28.83	517625
2014-06-20	28.68	28.89	28.68	28.88	65817
2014-06-23	29.01	29.01	28.64	28.79	70868
2014-06-24	28.97	29.07	28.79	28.84	245815
2014-06-25	28.74	28.98	28.74	28.97	337849
2014-06-26	28.70	28.70	28.50	28.69	72320
2014-06-27	28.76	28.83	28.66	28.76	66731
2014-06-30	29.08	29.09	28.90	28.97	40622
2014-07-01	29.31	29.42	29.16	29.41	333955
2014-07-02	29.96	29.96	29.80	29.89	525301
2014-07-03	29.74	29.86	29.65	29.85	44451
2014-07-07	29.91	29.91	29.78	29.84	320969
2014-07-08	29.50	29.50	29.04	29.12	418327
2014-07-09	29.23	29.28	29.08	29.23	367559
2014-07-10	28.80	28.89	28.48	28.84	84606
2014-07-11	28.63	28.66	28.50	28.58	80710
2014-07-14	28.53	28.66	28.53	28.63	148644
2014-07-15	28.88	28.90	28.65	28.79	243549
2014-07-16	29.20	29.35	29.17	29.27	62887
2014-07-17	29.30	29.30	28.70	28.73	135727
2014-07-18	29.21	29.40	29.01	29.38	340670
2014-07-21	29.35	29.56	29.23	29.49	149369
2014-07-22	29.99	30.00	29.85	29.98	271180
2014-07-23	30.00	30.00	29.83	29.93	382526
2014-07-24	29.99	30.10	29.95	30.05	185199
2014-07-25	29.93	29.93	29.77	29.87	207151
2014-07-28	29.78	29.97	29.64	29.92	971361
2014-07-29	29.79	29.91	29.63	29.67	389838
2014-07-30	29.89	29.89	29.54	29.72	170004
2014-07-31	29.31	29.46	28.81	29.03	240325
2014-08-01	28.91	29.05	28.74	29.00	339564
2014-08-04	29.09	29.30	29.02	29.28	456055
2014-08-05	29.27	29.33	29.03	29.15	480159
2014-08-06	28.79	28.86	28.66	28.70	203758
2014-08-07	28.79	28.84	28.48	28.57	240643
2014-08-08	28.62	28.84	28.50	28.79	103362
2014-08-11	28.89	29.06	28.84	29.04	124485
2014-08-12	28.95	29.10	28.95	29.05	169895
2014-08-13	29.27	29.33	29.16	29.23	143177
2014-08-14	29.47	29.66	29.47	29.63	153623
2014-08-15	29.59	29.68	29.34	29.54	110075
2014-08-18	29.98	30.03	29.78	30.01	262098
2014-08-19	29.95	30.11	29.93	30.09	92315
2014-08-20	29.98	30.18	29.90	30.09	247633
2014-08-21	30.14	30.15	30.05	30.12	176763
2014-08-22	30.15	30.23	30.04	30.14	59873
2014-08-25	29.97	30.22	29.97	30.21	104178
2014-08-26	30.25	30.28	30.21	30.23	116031
2014-08-27	30.42	30.42	30.26	30.38	91793
2014-08-28	30.14	30.26	30.12	30.17	110013
2014-08-29	30.39	30.46	30.24	30.27	83793
2014-09-02	30.77	30.77	30.62	30.66	270931
2014-09-03	31.00	31.00	30.87	30.98	272498
2014-09-04	31.07	31.10	30.80	30.86	238043
2014-09-05	31.13	31.28	30.94	31.25	323301
2014-09-08	31.42	31.42	31.12	31.16	268501
2014-09-09	31.00	31.00	30.65	30.68	145067
2014-09-10	30.69	30.81	30.52	30.79	279500
2014-09-11	30.69	30.79	30.52	30.55	172557
2014-09-12	30.69	30.69	30.35	30.44	174009
2014-09-15	30.39	30.39	30.17	30.23	173513
2014-09-16	29.95	30.22	29.68	30.07	196036
2014-09-17	30.28	30.31	29.91	29.91	231522
2014-09-18	30.69	30.87	30.57	30.83	299809
2014-09-19	30.80	30.85	30.45	30.45	576564
2014-09-22	30.66	30.81	30.45	30.54	126527
2014-09-23	30.17	30.23	30.05	30.06	161443
2014-09-24	30.16	30.52	30.14	30.42	206556
2014-09-25	29.74	29.77	29.42	29.53	737669
2014-09-26	29.74	30.02	29.74	29.95	182374
2014-09-29	29.65	29.73	29.55	29.61	97293
2014-09-30	29.56	29.67	29.40	29.65	153583
2014-10-01	29.72	29.72	29.15	29.15	341822
2014-10-02	29.29	29.41	28.96	29.31	358580
2014-10-03	29.31	29.60	29.17	29.56	201472
2014-10-06	29.83	29.85	29.57	29.78	274262
2014-10-07	29.41	29.52	29.17	29.18	267598
2014-10-08	29.37	29.94	29.19	29.89	830369
2014-10-09	29.89	29.95	29.58	29.63	426388
2014-10-10	29.42	29.55	29.18	29.19	288114
2014-10-13	29.67	29.97	29.45	29.46	186495
2014-10-14	29.53	29.68	29.37	29.50	263622
2014-10-15	29.40	29.67	28.98	29.54	487616
2014-10-16	28.75	29.25	28.56	29.06	414461
2014-10-17	29.20	29.53	29.11	29.34	239348
2014-10-20	29.62	29.93	29.53	29.89	302675
2014-10-21	29.93	30.31	29.93	30.26	363798
2014-10-22	30.31	30.31	29.92	30.00	401907
2014-10-23	30.22	30.26	30.10	30.13	222730
2014-10-24	30.00	30.43	30.00	30.43	498654
2014-10-27	30.07	30.12	29.99	30.11	236410
2014-10-28	30.20	30.53	30.17	30.51	239237
2014-10-29	30.56	30.62	30.18	30.34	251860
2014-10-30	30.64	30.89	30.52	30.84	149482
2014-10-31	31.00	31.42	31.00	31.42	340821
2014-11-03	31.46	31.46	31.27	31.32	728201
2014-11-04	31.53	31.53	31.26	31.39	532103
2014-11-05	31.48	31.48	31.21	31.39	389476
2014-11-06	31.50	31.51	31.33	31.34	247277
2014-11-07	31.36	31.40	31.27	31.39	302006
2014-11-10	31.46	31.47	31.30	31.35	277446
2014-11-11	31.30	31.49	31.25	31.27	2838833
2014-11-12	31.39	31.49	31.34	31.39	175897
2014-11-13	31.40	31.41	31.25	31.26	43046
2014-11-14	31.20	31.46	31.19	31.44	839279
2014-11-17	31.46	31.46	31.35	31.38	337315
2014-11-18	31.37	31.53	31.37	31.49	133285
2014-11-19	31.27	31.27	31.05	31.19	165357
2014-11-20	31.15	31.35	31.15	31.26	1271689
2014-11-21	31.82	32.02	31.74	32.00	350586
2014-11-24	31.94	31.94	31.72	31.77	335497
2014-11-25	31.68	31.68	31.25	31.31	293148
2014-11-26	31.54	31.63	31.46	31.61	243929
2014-11-28	31.81	31.82	31.60	31.67	374043
2014-12-01	31.73	31.78	31.40	31.41	817198
2014-12-02	31.64	31.66	31.52	31.64	368111
2014-12-03	31.78	31.80	31.73	31.75	251353
2014-12-04	31.87	31.93	31.75	31.84	326428
2014-12-05	31.74	31.86	31.67	31.80	379232
2014-12-08	31.59	31.59	31.23	31.32	184859
2014-12-09	31.01	31.02	30.75	30.84	210528
2014-12-10	30.98	30.99	30.57	30.58	220201
2014-12-11	30.55	30.65	30.34	30.39	258226
2014-12-12	30.23	30.26	29.89	29.92	310788
2014-12-15	29.61	29.73	29.14	29.17	433160
2014-12-16	28.55	29.07	28.52	28.68	425937
2014-12-17	28.78	29.61	28.70	29.40	381058
2014-12-18	29.94	30.00	29.76	30.00	184109
2014-12-19	29.95	30.01	29.70	29.80	260997
2014-12-22	30.16	30.23	30.03	30.23	141342
2014-12-23	30.11	30.11	29.76	29.83	237753
2014-12-24	29.63	29.66	29.53	29.66	66235
2014-12-26	29.71	29.71	29.39	29.39	90698
2014-12-29	29.66	29.79	29.66	29.74	163963
2014-12-30	29.76	29.98	29.76	29.93	121202
2014-12-31	30.10	30.11	29.82	29.90	123256
2015-01-02	30.36	30.53	30.29	30.40	227792
2015-01-05	30.45	30.45	29.95	30.05	499000
2015-01-06	29.44	29.44	28.96	29.10	491530
2015-01-07	29.38	29.60	29.29	29.57	291303
2015-01-08	30.08	30.50	30.08	30.48	229243
2015-01-09	30.69	30.69	30.36	30.50	196032
2015-01-12	30.78	30.79	30.54	30.68	411312
2015-01-13	30.91	31.00	30.45	30.62	130759
2015-01-14	30.42	30.56	30.24	30.54	305758
2015-01-15	31.47	31.77	31.47	31.63	323947
2015-01-16	31.80	32.18	31.70	32.16	634034
2015-01-20	32.65	32.65	32.40	32.52	888330
2015-01-21	32.65	32.88	32.52	32.86	932765
2015-01-22	32.93	33.45	32.80	33.43	652727
2015-01-23	33.14	33.18	32.99	33.03	566434
2015-01-26	33.03	33.26	32.99	33.20	425387
2015-01-27	33.10	33.43	33.10	33.33	617206
2015-01-28	33.48	33.48	33.03	33.09	370781
2015-01-29	33.41	33.46	33.11	33.44	442884
2015-01-30	32.76	32.76	32.23	32.28	461146
2015-02-02	32.59	32.90	32.58	32.89	392435
2015-02-03	32.72	32.84	32.53	32.79	484896
2015-02-04	32.59	32.60	32.30	32.38	320483
2015-02-05	32.37	32.40	32.21	32.38	262092
2015-02-06	32.16	32.16	31.86	31.92	420594
2015-02-09	31.43	31.50	31.18	31.25	317338
2015-02-10	31.50	31.75	31.40	31.69	280366
2015-02-11	31.78	31.87	31.56	31.79	159964
2015-02-12	32.23	32.42	32.09	32.36	558602
2015-02-13	32.80	32.83	32.60	32.71	297833
2015-02-17	32.59	32.64	32.42	32.58	210593
2015-02-18	32.73	32.91	32.52	32.85	170820
2015-02-19	32.90	32.94	32.78	32.87	247772
2015-02-20	32.61	32.88	32.45	32.80	170072
2015-02-23	32.44	32.44	32.15	32.33	266010
2015-02-24	32.49	32.66	32.26	32.64	452067
2015-02-25	32.52	32.66	32.46	32.65	400323
2015-02-26	32.38	32.50	32.29	32.44	250878
2015-02-27	33.02	33.22	32.92	33.17	377359
2015-03-02	33.32	33.43	33.19	33.40	389136
2015-03-03	33.40	33.40	33.25	33.34	518210
2015-03-04	33.47	33.54	32.69	33.02	496296
2015-03-05	32.91	33.11	32.90	33.00	244862
2015-03-06	32.79	32.79	32.41	32.48	312373
2015-03-09	32.23	32.23	32.03	32.07	214528
2015-03-10	31.95	31.95	31.66	31.70	277946
2015-03-11	31.92	31.97	31.75	31.97	266905
2015-03-12	32.43	32.49	32.33	32.47	775109
2015-03-13	31.72	31.76	31.30	31.45	424855
2015-03-16	31.69	31.84	31.55	31.82	284619
2015-03-17	31.76	32.18	31.76	32.17	499132
2015-03-18	31.82	32.80	31.76	32.60	533828
2015-03-19	31.74	31.78	31.50	31.55	1036078
2015-03-20	31.62	31.82	31.55	31.56	343694
2015-03-23	31.77	31.77	31.45	31.53	409623
2015-03-24	31.60	31.61	31.47	31.59	486708
2015-03-25	31.41	31.50	30.93	30.93	305310
2015-03-26	30.73	30.73	30.43	30.57	599178
2015-03-27	30.62	30.69	30.55	30.64	190956
2015-03-30	31.10	31.42	31.02	31.40	508625
2015-03-31	31.07	31.36	31.06	31.34	258093
2015-04-01	31.64	31.86	31.56	31.82	529265
2015-04-02	31.84	32.00	31.78	32.00	368801
2015-04-06	32.00	32.14	31.85	32.10	196651
2015-04-07	32.16	32.16	31.89	31.90	303396
2015-04-08	32.05	32.31	32.05	32.17	206553
2015-04-09	32.30	32.54	32.30	32.52	257292
2015-04-10	32.25	32.50	32.25	32.49	191151
2015-04-13	32.42	32.57	32.39	32.43	818674
2015-04-14	32.42	32.56	32.39	32.50	252483
2015-04-15	32.07	32.40	32.07	32.40	726332
2015-04-16	31.99	32.10	31.91	31.98	239085
2015-04-17	31.59	31.61	31.38	31.47	276994
2015-04-20	30.97	31.00	30.68	30.77	328188
2015-04-21	30.66	30.66	30.52	30.58	352705
2015-04-22	30.75	30.94	30.65	30.94	706985
2015-04-23	30.53	30.58	30.35	30.57	322320
2015-04-24	30.14	30.16	29.89	29.93	507781
2015-04-27	29.60	29.74	29.55	29.74	474943
2015-04-28	29.89	30.11	29.83	30.07	390058
2015-04-29	29.82	29.88	29.64	29.71	925166
2015-04-30	29.69	29.69	29.24	29.31	467252
2015-05-01	29.40	29.63	29.33	29.60	198121
2015-05-04	29.99	30.08	29.88	29.93	1258043
2015-05-05	30.05	30.10	29.92	29.97	392767
2015-05-06	29.25	29.29	28.87	28.95	376785
2015-05-07	28.75	29.16	28.74	29.14	1035084
2015-05-08	29.67	29.87	29.58	29.82	268365
2015-05-11	29.94	30.11	29.83	29.87	450873
2015-05-12	29.17	29.25	29.08	29.12	396207
2015-05-13	29.43	29.70	29.43	29.60	269930
2015-05-14	29.71	30.00	29.69	29.92	187600
2015-05-15	29.90	30.03	29.81	30.00	185510
2015-05-18	30.25	30.25	30.11	30.14	295285
2015-05-19	30.17	30.23	30.04	30.10	159328
2015-05-20	30.37	30.59	30.33	30.57	215253
2015-05-21	30.48	30.50	30.36	30.47	211235
2015-05-22	30.56	30.60	30.48	30.50	195890
2015-05-26	30.07	30.12	29.78	29.89	341510
2015-05-27	29.92	30.09	29.87	30.07	228765
2015-05-28	29.78	29.93	29.76	29.87	102824
2015-05-29	30.36	30.56	30.29	30.39	446196
2015-06-01	30.59	30.63	30.33	30.39	297746
2015-06-02	29.70	29.74	29.59	29.67	239649
2015-06-03	29.42	29.42	28.99	28.99	2068793
2015-06-04	28.97	29.21	28.88	29.02	326352
2015-06-05	29.01	29.05	28.87	28.92	310692
2015-06-08	28.80	28.81	28.63	28.66	490065
2015-06-09	28.62	28.80	28.45	28.51	459620
2015-06-10	28.95	29.23	28.81	29.16	268131
2015-06-11	28.70	28.71	28.28	28.37	1092870
2015-06-12	28.45	28.53	28.28	28.48	224671
2015-06-15	28.46	28.74	28.44	28.58	133697
2015-06-16	28.65	28.84	28.58	28.80	173611
2015-06-17	28.76	29.26	28.76	29.15	210380
2015-06-18	29.34	29.75	29.34	29.68	230621
2015-06-19	29.84	29.92	29.72	29.78	159884
2015-06-22	30.07	30.31	30.07	30.16	324502
2015-06-23	30.26	30.36	30.25	30.34	237769
2015-06-24	30.16	30.16	29.97	29.99	204271
2015-06-25	30.30	30.34	30.09	30.10	75488
2015-06-26	30.04	30.27	30.01	30.24	278854
2015-06-29	29.64	29.83	29.46	29.54	296953
2015-06-30	29.99	30.05	29.78	29.86	212154
2015-07-01	30.21	30.38	30.18	30.31	301418
2015-07-02	30.32	30.49	30.32	30.42	97735
2015-07-06	30.49	30.84	30.49	30.75	355789
2015-07-07	30.57	30.68	30.32	30.56	512853
2015-07-08	29.99	30.17	29.71	29.73	364041
2015-07-09	29.95	30.21	29.81	29.82	690342
2015-07-10	30.19	30.37	30.06	30.30	384073
2015-07-13	30.49	30.61	30.44	30.55	436101
2015-07-14	30.53	30.70	30.49	30.64	146020
2015-07-15	30.78	30.84	30.59	30.67	760295
2015-07-16	31.03	31.26	31.03	31.22	697465
2015-07-17	31.22	31.22	31.08	31.17	126244
2015-07-20	30.95	31.07	30.83	30.96	263140
2015-07-21	30.88	30.88	30.67	30.70	200547
2015-07-22	30.90	31.07	30.90	30.98	207931
2015-07-23	30.96	30.96	30.61	30.64	294461
2015-07-24	30.51	30.51	30.20	30.31	122889
2015-07-27	29.80	29.82	29.63	29.71	200033
2015-07-28	29.83	29.90	29.83	29.85	230192
2015-07-29	30.10	30.15	29.95	30.10	181705
2015-07-30	30.09	30.25	30.05	30.20	186674
2015-07-31	30.58	30.74	30.50	30.66	325783
2015-08-03	30.66	30.66	30.34	30.47	352790
2015-08-04	30.57	30.69	30.48	30.57	249824
2015-08-05	30.83	30.94	30.74	30.79	186872
2015-08-06	30.77	30.90	30.63	30.64	322303
2015-08-07	30.64	30.74	30.56	30.71	194896
2015-08-10	30.65	30.70	30.47	30.64	190265
2015-08-11	29.99	30.13	29.92	30.05	472315
2015-08-12	29.50	29.57	29.25	29.40	708945
2015-08-13	29.50	29.72	29.41	29.62	1158067
2015-08-14	29.94	30.22	29.94	30.13	883669
2015-08-17	29.79	29.79	29.63	29.71	577444
2015-08-18	29.48	29.63	29.48	29.54	176336
2015-08-19	29.66	29.95	29.58	29.69	308567
2015-08-20	29.18	29.24	28.95	28.97	410265
2015-08-21	28.43	28.59	27.85	27.85	1973470
2015-08-24	25.00	26.63	25.00	26.06	1190393
2015-08-25	27.39	27.50	26.60	26.62	506261
2015-08-26	26.97	27.40	26.75	27.34	378594
2015-08-27	27.51	28.00	27.51	27.98	552178
2015-08-28	27.76	27.78	27.49	27.63	293874
2015-08-31	27.36	27.48	27.23	27.42	121982
2015-09-01	26.62	26.80	26.34	26.45	555066
2015-09-02	26.70	26.82	26.59	26.82	154243
2015-09-03	27.02	27.30	26.96	27.03	243465
2015-09-04	26.17	26.25	25.91	26.03	558050
2015-09-08	26.49	26.72	26.40	26.68	879029
2015-09-09	26.98	27.04	26.47	26.54	377219
2015-09-10	26.69	26.93	26.66	26.82	96393
2015-09-11	26.77	27.12	26.77	27.12	192586
2015-09-14	27.16	27.16	26.97	27.15	82571
2015-09-15	27.05	27.30	26.98	27.22	213637
2015-09-16	27.33	27.79	27.33	27.76	249628
2015-09-17	27.57	28.35	27.56	27.91	203536
2015-09-18	27.64	27.86	27.41	27.50	142257
2015-09-21	27.94	27.94	27.75	27.84	58679
2015-09-22	27.08	27.10	26.91	27.07	92305
2015-09-23	27.20	27.27	27.02	27.03	90314
2015-09-24	26.85	27.27	26.72	27.18	156692
2015-09-25	27.30	27.37	27.09	27.20	281955
2015-09-28	26.92	26.92	26.56	26.65	592686
2015-09-29	27.06	27.18	26.91	27.07	569239
2015-09-30	27.69	27.92	27.61	27.90	126143
2015-10-01	27.72	27.76	27.48	27.70	148928
2015-10-02	27.46	28.24	27.44	28.22	226911
2015-10-05	28.61	29.03	28.57	29.02	382224
2015-10-06	28.75	28.77	28.55	28.69	228255
2015-10-07	29.01	29.07	28.90	29.01	178173
2015-10-08	28.63	29.11	28.63	29.07	64038
2015-10-09	29.01	29.23	29.01	29.12	380711
2015-10-12	29.00	29.00	28.76	28.79	85101
2015-10-13	28.39	28.70	28.39	28.44	192523
2015-10-14	28.65	28.72	28.44	28.47	38311
2015-10-15	28.88	29.05	28.77	28.99	77973
2015-10-16	29.28	29.42	29.13	29.42	352315
2015-10-19	29.26	29.26	29.08	29.15	425067
2015-10-20	29.14	29.17	29.05	29.16	176405
2015-10-21	29.13	29.13	28.83	28.86	88597
2015-10-22	29.03	29.43	29.03	29.39	73050
2015-10-23	29.35	29.57	29.35	29.51	90630
2015-10-26	29.11	29.30	29.06	29.20	215137
2015-10-27	28.91	29.01	28.81	28.90	188191
2015-10-28	28.85	28.88	28.31	28.56	188768
2015-10-29	28.24	28.36	28.19	28.24	253169
2015-10-30	28.25	28.25	27.97	27.98	143169
2015-11-02	28.12	28.27	28.03	28.25	127761
2015-11-03	28.06	28.32	27.96	28.22	372631
2015-11-04	28.19	28.19	27.84	27.86	89779
2015-11-05	27.73	27.73	27.55	27.66	148318
2015-11-06	27.38	27.67	27.24	27.65	478672
2015-11-09	27.20	27.20	26.86	26.96	259379
2015-11-10	26.89	26.93	26.77	26.85	219410
2015-11-11	26.96	26.97	26.78	26.79	156963
2015-11-12	26.74	26.89	26.64	26.65	112871
2015-11-13	26.73	26.74	26.55	26.62	208261
2015-11-16	26.85	27.37	26.85	27.31	324464
2015-11-17	27.22	27.22	26.96	27.09	230606
2015-11-18	26.80	27.05	26.74	27.02	170247
2015-11-19	27.13	27.16	27.06	27.08	171746
2015-11-20	27.13	27.33	27.10	27.19	156888
2015-11-23	27.02	27.07	26.85	26.91	210111
2015-11-24	26.90	27.06	26.80	27.01	180445
2015-11-25	26.92	27.01	26.82	27.01	206086
2015-11-27	27.00	27.15	26.99	27.03	100058
2015-11-30	27.18	27.37	27.18	27.29	341586
2015-12-01	27.39	27.42	27.28	27.41	267492
2015-12-02	27.18	27.21	26.91	26.94	296876
2015-12-03	26.90	26.90	26.57	26.58	410512
2015-12-04	26.56	26.95	26.56	26.92	211100
2015-12-07	26.65	26.65	26.39	26.47	907884
2015-12-08	26.13	26.27	26.08	26.22	820343
2015-12-09	26.01	26.18	25.91	26.01	458064
2015-12-10	26.14	26.35	26.14	26.22	521839
2015-12-11	25.86	25.87	25.56	25.59	213975
2015-12-14	25.59	25.59	25.59	25.59	0
2015-12-15	26.38	26.43	26.26	26.31	481575
2015-12-16	26.58	26.87	26.46	26.78	1036466
2015-12-17	27.01	27.09	26.79	26.79	274340
2015-12-18	26.65	26.83	26.65	26.73	287615
2015-12-21	27.04	27.04	26.90	27.01	163167
2015-12-22	26.85	26.96	26.79	26.94	189483
2015-12-23	27.24	27.32	27.13	27.27	286035
2015-12-24	27.09	27.27	27.09	27.25	85399
2015-12-28	27.24	27.30	27.19	27.23	145199
2015-12-29	27.38	27.38	27.23	27.26	332821
2015-12-30	27.17	27.20	27.02	27.05	240740
2015-12-31	27.26	27.32	27.17	27.19	126080
2016-01-04	26.59	26.67	26.48	26.67	273821
2016-01-05	26.68	26.90	26.68	26.81	545973
2016-01-06	26.40	26.50	26.31	26.44	298106
2016-01-07	25.80	26.06	25.60	25.60	419650
2016-01-08	25.87	25.88	25.54	25.55	607037
2016-01-11	25.84	25.97	25.69	25.85	242001
2016-01-12	25.74	25.89	25.56	25.78	192654
2016-01-13	25.97	25.97	25.46	25.51	231343
2016-01-14	25.44	25.79	25.37	25.67	316502
2016-01-15	24.95	25.00	24.77	24.94	371650
2016-01-19	25.09	25.15	24.74	24.90	313385
2016-01-20	24.53	24.78	24.26	24.56	367567
2016-01-21	24.59	24.81	24.48	24.58	307641
2016-01-22	25.20	25.24	25.10	25.22	245256
2016-01-25	25.09	25.16	24.83	24.84	308218
2016-01-26	24.99	25.22	24.99	25.18	308755
2016-01-27	25.09	25.25	24.76	24.91	688245
2016-01-28	24.98	25.09	24.87	25.03	334272
2016-01-29	25.54	25.81	25.43	25.79	508413
2016-02-01	25.42	25.66	25.42	25.57	167767
2016-02-02	25.24	25.24	24.82	24.88	244384
2016-02-03	24.93	25.27	24.64	25.17	249309
2016-02-04	25.14	25.34	25.07	25.20	111255
2016-02-05	25.31	25.31	25.04	25.14	119677
2016-02-08	24.78	24.96	24.62	24.90	134132
2016-02-09	24.37	24.68	24.30	24.57	396832
2016-02-10	24.42	24.53	24.18	24.19	335883
2016-02-11	23.32	23.53	23.24	23.43	239538
2016-02-12	23.52	23.69	23.44	23.65	547297
2016-02-16	23.62	23.73	23.56	23.68	151066
2016-02-17	23.92	24.15	23.92	24.12	111669
2016-02-18	24.18	24.18	23.91	23.94	106622
2016-02-19	23.98	24.05	23.86	23.93	112080
2016-02-22	24.20	24.39	24.19	24.36	123093
2016-02-23	23.97	23.97	23.69	23.72	280130
2016-02-24	23.41	23.74	23.33	23.64	134135
2016-02-25	23.31	23.49	23.27	23.49	67047
2016-02-26	23.45	23.49	23.27	23.31	108834
2016-02-29	23.54	23.75	23.54	23.55	179558
2016-03-01	24.51	24.84	24.49	23.55	103865
2016-03-02	25.03	25.36	25.00	24.78	203347
2016-03-03	25.33	25.33	25.33	25.48	489521
2016-03-04	25.70	25.97	25.63	25.90	595360
2016-03-07	25.73	25.96	25.69	25.78	148166
2016-03-08	25.45	25.46	25.26	25.78	399313
2016-03-09	25.63	25.77	25.62	25.32	200051
2016-03-10	25.69	25.69	25.69	25.50	106896
2016-03-11	25.50	25.50	25.50	25.90	118930
2016-03-14	25.80	25.80	25.67	25.76	25658
2016-03-15	25.76	25.76	25.76	25.47	97859
2016-03-16	25.46	26.13	25.46	26.05	109364
2016-03-17	25.82	26.11	25.79	26.05	339312
2016-03-18	26.29	26.41	26.25	26.32	245476
2016-03-21	26.50	26.69	26.50	26.62	113950
2016-03-22	26.46	26.64	26.44	26.54	127175
2016-03-23	26.45	26.49	26.31	26.39	168802
2016-03-24	26.39	26.39	26.39	26.39	38222
2016-03-28	26.39	26.39	26.39	26.39	100
2016-03-29	26.16	26.55	26.13	26.28	87015
2016-03-30	26.89	26.99	26.85	26.85	111042
2016-03-31	26.89	27.02	26.89	26.85	141348
2016-04-01	26.50	26.91	26.41	26.89	93021
2016-04-04	26.97	26.97	26.75	26.83	85004
2016-04-05	26.83	26.83	26.83	26.12	378901
2016-04-06	26.15	26.40	26.04	26.40	163273
2016-04-07	25.93	26.01	25.68	25.75	79671
2016-04-08	26.09	26.09	25.87	25.94	103825
2016-04-11	26.47	26.55	26.39	26.39	132323
2016-04-12	26.61	26.85	26.52	26.77	158120
2016-04-13	27.00	27.23	27.00	27.19	211619
2016-04-14	27.25	27.27	27.17	27.23	41716
2016-04-15	27.31	27.33	27.16	27.25	555594
2016-04-18	27.17	27.39	27.17	27.33	211596
2016-04-19	27.56	27.77	27.56	27.71	122429
2016-04-20	27.43	27.58	27.37	27.46	114604
2016-04-21	27.38	27.38	27.13	27.16	135779
2016-04-22	27.14	27.27	27.13	27.16	99359
2016-04-25	27.12	27.12	26.92	26.97	161983
2016-04-26	27.48	27.52	27.39	27.48	197152
2016-04-27	27.47	27.79	27.41	27.73	222933
2016-04-28	27.15	27.28	27.04	27.10	227764
2016-04-29	27.08	27.14	26.91	27.04	167735
2016-05-02	26.87	26.94	26.83	26.90	201463
2016-05-03	26.63	26.67	26.42	26.42	218056
2016-05-04	26.46	26.47	26.21	26.27	165754
2016-05-05	26.50	26.55	26.42	26.46	99946
2016-05-06	26.50	26.65	26.49	26.59	108347
2016-05-09	26.92	26.98	26.78	26.78	142401
2016-05-10	26.99	27.11	26.97	27.07	487042
2016-05-11	26.99	27.07	26.91	26.94	69530
2016-05-12	27.08	27.12	26.91	26.95	91997
2016-05-13	26.75	26.87	26.43	26.48	138683
2016-05-16	26.88	27.00	26.88	26.89	125799
2016-05-17	26.89	26.99	26.75	26.79	75337
2016-05-18	26.77	26.94	26.55	26.68	358849
2016-05-19	26.20	26.29	26.11	26.27	492750
2016-05-20	26.35	26.42	26.32	26.35	169913
2016-05-23	26.09	26.26	26.09	26.18	217906
2016-05-24	26.24	26.41	26.23	26.38	171146
2016-05-25	26.90	27.24	26.90	27.14	233691
2016-05-26	27.56	27.73	27.56	27.70	113086
2016-05-27	27.95	28.04	27.91	27.98	104728
2016-05-31	27.94	28.00	27.84	27.89	246880
2016-06-01	27.78	27.93	27.76	27.88	104813
2016-06-02	27.93	28.22	27.93	28.18	109212
2016-06-03	28.21	28.42	28.16	28.37	201959
2016-06-06	28.26	28.43	28.22	28.38	308484
2016-06-07	28.47	28.66	28.41	28.60	199971
2016-06-08	28.60	28.78	28.60	28.73	185576
2016-06-09	28.27	28.37	28.18	28.31	396898
2016-06-10	28.12	28.20	27.95	28.00	248106
2016-06-13	27.72	27.88	27.65	27.68	246775
2016-06-14	27.66	27.75	27.54	27.68	154422
2016-06-15	28.17	28.34	28.11	28.19	126909
2016-06-16	27.86	28.02	27.67	28.00	282361
2016-06-17	28.05	28.08	27.93	28.05	122073
2016-06-20	28.20	28.24	28.08	28.10	91410
2016-06-21	27.97	27.98	27.76	27.89	147898
2016-06-22	27.87	28.03	27.82	27.83	326297
2016-06-23	28.21	28.54	28.19	28.49	251481
2016-06-24	27.21	27.59	27.08	27.15	367622
2016-06-27	27.25	27.25	26.95	27.15	149326
2016-06-28	27.49	27.69	27.45	27.67	114408
2016-06-29	28.00	28.22	27.97	28.19	175860
2016-06-30	28.24	28.34	28.08	28.30	223139
2016-07-01	28.57	28.71	28.57	28.65	81664
2016-07-05	28.36	28.51	28.22	28.24	308836
2016-07-06	28.20	28.35	28.09	28.33	107497
2016-07-07	28.32	28.48	28.25	28.28	109488
2016-07-08	28.52	28.77	28.51	28.74	70647
2016-07-11	28.99	29.15	28.99	29.05	144259
2016-07-12	29.18	29.40	29.18	29.33	108735
2016-07-13	29.26	29.26	29.12	29.18	122480
2016-07-14	29.43	29.57	29.35	29.48	89644
2016-07-15	29.31	29.44	29.26	29.32	115526
2016-07-18	29.13	29.28	29.03	29.25	46041
2016-07-19	29.16	29.24	29.14	29.22	56555
2016-07-20	29.25	29.34	29.18	29.34	89320
2016-07-21	29.01	29.14	29.01	29.07	89820
2016-07-22	29.20	29.34	29.19	29.32	46691
2016-07-25	29.34	29.43	29.30	29.35	141135
2016-07-26	29.25	29.32	29.16	29.27	63501
2016-07-27	29.42	29.65	29.31	29.56	90826
2016-07-28	29.61	29.78	29.60	29.72	156129
2016-07-29	29.66	29.83	29.64	29.78	65297
2016-08-01	29.71	29.76	29.57	29.62	134086
2016-08-02	29.70	29.80	29.53	29.68	105659
2016-08-03	29.33	29.65	29.30	29.64	85296
2016-08-04	29.60	29.64	29.50	29.50	142209
2016-08-05	29.76	29.98	29.75	29.95	62530
2016-08-08	30.00	30.00	29.90	29.94	116633
2016-08-09	29.80	29.93	29.79	29.87	76314
2016-08-10	29.56	29.59	29.43	29.47	116159
2016-08-11	29.89	29.89	29.59	29.87	111380
2016-08-12	29.95	29.96	29.82	29.86	97797
2016-08-15	29.87	30.00	29.87	29.99	53751
2016-08-16	29.77	29.77	29.65	29.65	169163
2016-08-17	29.61	29.71	29.44	29.61	90945
2016-08-18	29.76	29.90	29.76	29.89	107000
2016-08-19	29.68	29.81	29.63	29.81	85513
2016-08-22	29.54	29.54	29.38	29.41	32526
2016-08-23	29.61	29.68	29.50	29.50	34411
2016-08-24	29.55	29.71	29.54	29.69	77257
2016-08-25	29.46	29.57	29.42	29.57	166300
2016-08-26	29.51	29.66	29.14	29.29	92192
2016-08-29	29.40	29.61	29.40	29.60	55797
2016-08-30	29.99	30.12	29.87	29.90	109765
2016-08-31	30.08	30.18	30.02	30.07	272346
2016-09-01	30.11	30.26	30.07	30.26	69212
2016-09-02	30.64	30.66	30.50	30.64	93811
2016-09-06	30.83	31.09	30.83	31.04	414228
2016-09-07	30.91	30.99	30.82	30.89	140327
2016-09-08	30.81	30.91	30.79	30.83	189669
2016-09-09	30.51	30.51	30.04	30.04	357872
2016-09-12	29.95	30.41	29.95	30.31	185746
2016-09-13	30.02	30.04	29.67	29.73	119520
2016-09-14	29.92	30.06	29.86	29.89	80780
2016-09-15	30.00	30.32	29.98	30.25	188917
2016-09-16	30.05	30.08	29.93	30.05	272064
2016-09-19	30.24	30.31	30.08	30.19	175881
2016-09-20	30.08	30.19	30.06	30.06	138341
2016-09-21	30.15	30.62	30.08	30.62	104731
2016-09-22	30.73	30.79	30.65	30.79	146921
2016-09-23	30.45	30.51	30.35	30.35	51021
2016-09-26	30.12	30.13	29.95	29.96	60628
2016-09-27	29.93	30.22	29.93	30.22	181804
2016-09-28	30.36	30.54	30.19	30.52	160825
2016-09-29	29.64	29.68	29.32	29.40	220137
2016-09-30	29.75	29.86	29.63	29.80	67414
2016-10-03	30.21	30.36	30.06	30.30	90320
2016-10-04	30.37	30.42	30.12	30.14	107756
2016-10-05	30.28	30.29	30.19	30.20	235546
2016-10-06	29.98	30.10	29.89	30.03	150023
2016-10-07	30.14	30.14	29.91	30.02	34798
2016-10-10	30.02	30.27	30.02	30.19	55376
2016-10-11	29.87	29.94	29.76	29.88	66934
2016-10-12	29.88	29.93	29.80	29.84	42312
2016-10-13	29.48	29.55	29.24	29.51	204729
2016-10-14	29.72	29.72	29.56	29.57	247006
2016-10-17	29.47	29.47	29.32	29.41	64405
2016-10-18	30.00	30.00	29.83	29.97	192851
2016-10-19	29.99	30.03	29.85	29.96	75848
2016-10-20	30.02	30.06	29.91	29.96	91459
2016-10-21	29.93	29.93	29.82	29.87	74407
2016-10-24	30.01	30.05	29.92	30.01	60523
2016-10-25	29.95	29.99	29.84	29.85	71011
2016-10-26	29.67	29.70	29.57	29.66	32311
2016-10-27	29.79	29.79	29.47	29.48	61326
2016-10-28	29.77	29.80	29.53	29.63	405732
2016-10-31	29.54	29.67	29.54	29.66	143906
2016-11-01	29.67	29.68	29.43	29.59	73563
2016-11-02	29.39	29.41	29.13	29.21	104845
2016-11-03	29.29	29.33	29.15	29.32	308504
2016-11-04	29.01	29.07	28.87	28.90	80915
2016-11-07	29.29	29.62	29.29	29.57	129054
2016-11-08	29.48	29.51	28.96	28.96	270908
2016-11-09	29.08	29.27	28.80	29.21	275822
2016-11-10	29.14	29.14	28.60	28.77	420195
2016-11-11	28.16	28.17	27.59	27.74	274387
2016-11-14	27.69	27.82	27.53	27.63	95577
2016-11-15	27.62	27.89	27.55	27.89	131394
2016-11-16	27.39	27.45	27.28	27.31	225035
2016-11-17	27.33	27.53	27.33	27.33	124316
2016-11-18	27.35	27.38	27.18	27.19	69269
2016-11-21	26.91	26.99	26.84	26.91	140312
2016-11-22	26.97	27.02	26.87	27.00	98089
2016-11-23	26.72	26.74	26.61	26.70	150134
2016-11-25	27.31	27.34	27.22	27.26	128511
2016-11-28	27.27	27.28	27.17	27.20	311887
2016-11-29	27.22	27.36	27.16	27.31	148190
2016-11-30	27.61	27.68	27.50	27.56	634015
2016-12-01	27.52	27.52	27.36	27.42	128385
2016-12-02	27.23	27.39	27.17	27.20	514887
2016-12-05	27.33	27.51	27.33	27.49	71923
2016-12-06	27.64	27.74	27.59	27.71	106314
2016-12-07	27.67	27.86	27.62	27.84	173401
2016-12-08	28.15	28.20	28.05	28.10	156070
2016-12-09	28.06	28.14	28.03	28.05	166350
2016-12-12	27.81	27.92	27.73	27.78	121112
2016-12-13	27.89	28.03	27.86	27.97	72888
2016-12-14	27.79	27.88	27.30	27.30	160367
2016-12-15	27.48	27.57	27.46	27.51	199256
2016-12-16	27.59	27.59	27.40	27.46	72788
2016-12-19	27.39	27.43	27.26	27.26	78226
2016-12-20	27.19	27.30	27.19	27.24	119969
2016-12-21	27.25	27.28	27.12	27.16	136106
2016-12-22	26.80	26.90	26.73	26.86	174484
2016-12-23	26.91	27.01	26.90	26.97	140592
2016-12-27	27.02	27.11	27.02	27.09	91558
2016-12-28	27.04	27.04	26.89	26.93	153451
2016-12-29	27.24	27.36	27.16	27.32	97825
2016-12-30	27.43	27.51	27.34	27.34	207453
2017-01-03	27.32	27.49	27.32	27.42	62644
2017-01-04	27.46	27.68	27.46	27.63	113222
2017-01-05	27.99	27.99	27.80	27.93	179505
2017-01-06	27.74	27.75	27.66	27.71	111029
2017-01-09	27.70	27.72	27.62	27.62	93596
2017-01-10	27.83	27.91	27.83	27.83	63945
2017-01-11	28.13	28.33	28.02	28.32	128985
2017-01-12	28.27	28.42	28.27	28.42	486659
2017-01-13	28.28	28.39	28.25	28.39	60880
2017-01-17	28.37	28.42	28.29	28.31	200390
2017-01-18	28.35	28.43	28.25	28.26	146434
2017-01-19	28.30	28.36	28.19	28.23	133315
2017-01-20	28.11	28.13	28.02	28.06	93006
2017-01-23	28.10	28.37	28.10	28.31	151297
2017-01-24	28.53	28.68	28.53	28.63	69057
2017-01-25	28.99	29.22	28.83	29.18	260993
2017-01-26	29.14	29.19	29.01	29.08	107607
2017-01-27	29.08	29.16	29.07	29.11	234043
2017-01-30	29.03	29.14	29.03	29.14	92064
2017-01-31	29.10	29.22	29.02	29.22	56534
2017-02-01	29.70	29.73	29.56	29.61	246682
2017-02-02	29.79	29.88	29.74	29.83	183809
2017-02-03	29.99	30.05	29.93	30.03	446686
2017-02-06	30.02	30.05	29.95	30.02	154622
2017-02-07	29.91	29.91	29.82	29.90	99787
2017-02-08	29.90	30.13	29.90	30.08	100810
2017-02-09	30.21	30.28	30.18	30.24	69165
2017-02-10	30.22	30.31	30.17	30.26	898285
2017-02-13	30.22	30.26	30.13	30.25	122796
2017-02-14	30.16	30.22	30.02	30.19	56114
2017-02-15	29.91	30.02	29.90	30.02	92369
2017-02-16	30.09	30.16	30.00	30.02	204980
2017-02-17	30.05	30.06	29.99	30.05	88087
2017-02-21	30.37	30.54	30.33	30.51	87734
2017-02-22	30.49	30.53	30.41	30.51	106233
2017-02-23	30.75	30.77	30.65	30.72	98289
2017-02-24	30.59	30.59	30.49	30.53	74244
2017-02-27	30.43	30.53	30.42	30.46	85644
2017-02-28	30.41	30.55	30.37	30.41	86455
2017-03-01	30.71	30.96	30.66	30.96	131069
2017-03-02	30.43	30.52	30.26	30.29	615138
2017-03-03	30.60	30.63	30.47	30.54	217686
2017-03-06	30.78	30.78	30.64	30.69	94797
2017-03-07	30.66	30.74	30.64	30.66	58692
2017-03-08	30.59	30.59	30.45	30.46	104070
2017-03-09	30.55	30.68	30.51	30.68	89924
2017-03-10	30.74	30.84	30.66	30.81	76614
2017-03-13	31.58	31.72	31.53	31.65	154744
2017-03-14	31.64	31.70	31.57	31.58	227409
2017-03-15	31.67	32.12	31.58	32.08	150596
2017-03-16	32.11	32.14	32.04	32.04	99267
2017-03-17	32.07	32.08	31.92	31.92	128984
2017-03-20	31.94	32.16	31.90	32.12	154857
2017-03-21	32.00	32.12	31.65	31.67	244191
2017-03-22	31.48	31.71	31.48	31.66	55616
2017-03-23	31.65	31.86	31.65	31.78	57931
2017-03-24	31.78	31.87	31.76	31.84	69312
2017-03-27	31.77	31.99	31.73	31.96	194922
2017-03-28	32.06	32.17	32.01	32.10	91424
2017-03-29	32.23	32.39	32.18	32.37	104995
2017-03-30	32.30	32.44	32.27	32.43	211003
2017-03-31	32.35	32.46	32.31	32.33	89849
2017-04-03	32.51	32.71	32.48	32.65	152179
2017-04-04	32.58	32.62	32.48	32.58	142156
2017-04-05	32.58	32.71	32.42	32.42	160788
2017-04-06	32.77	32.81	32.66	32.79	62656
2017-04-07	32.56	32.81	32.56	32.75	78346
2017-04-10	32.65	32.65	32.47	32.54	82167
2017-04-11	32.76	32.79	32.53	32.66	203564
2017-04-12	32.58	32.58	32.40	32.53	83833
2017-04-13	32.54	32.59	32.35	32.35	117380
2017-04-17	32.41	32.62	32.37	32.58	82117
2017-04-18	32.29	32.33	32.11	32.13	807744
2017-04-19	32.16	32.27	32.00	32.09	284024
2017-04-20	32.37	32.37	32.23	32.31	133514
2017-04-21	32.25	32.25	32.01	32.05	285428
2017-04-24	32.52	32.68	32.52	32.65	154317
2017-04-25	33.04	33.08	32.87	33.00	149649
2017-04-26	33.32	33.34	33.19	33.23	549876
2017-04-27	33.21	33.23	33.08	33.09	163213
2017-04-28	33.07	33.07	32.91	33.04	173618
2017-05-01	33.26	33.26	33.06	33.07	87545
2017-05-02	33.19	33.24	33.07	33.22	77744
2017-05-03	33.19	33.19	33.02	33.05	68558
2017-05-04	33.10	33.18	33.04	33.10	257983
2017-05-05	32.99	33.11	32.97	33.11	44593
2017-05-08	33.12	33.13	32.95	32.98	81124
2017-05-09	32.99	33.06	32.96	33.04	113016
2017-05-10	33.29	33.37	33.27	33.36	123908
2017-05-11	33.45	33.48	33.31	33.45	100798
2017-05-12	33.44	33.55	33.44	33.54	232652
2017-05-15	33.78	33.83	33.64	33.81	120578
2017-05-16	34.01	34.04	33.93	34.01	122159
2017-05-17	33.86	33.87	33.56	33.56	117562
2017-05-18	33.13	33.34	33.00	33.26	81597
2017-05-19	33.42	33.58	33.42	33.52	96910
2017-05-22	33.40	33.51	33.40	33.48	57479
2017-05-23	33.14	33.14	33.05	33.09	96046
2017-05-24	33.10	33.21	33.05	33.18	260868
2017-05-25	33.49	33.70	33.47	33.63	246399
2017-05-26	33.97	33.97	33.86	33.88	79722
2017-05-30	34.02	34.10	33.93	34.10	101552
2017-05-31	34.16	34.16	34.00	34.10	124913
2017-06-01	33.97	34.33	33.97	34.32	156857
2017-06-02	34.38	34.46	34.31	34.46	169005
2017-06-05	34.46	34.46	34.39	34.40	74718
2017-06-06	34.36	34.37	34.30	34.36	143068
2017-06-07	34.44	34.44	34.27	34.36	352608
2017-06-08	34.39	34.42	34.32	34.38	512685
2017-06-09	34.43	34.44	34.09	34.22	262950
2017-06-12	34.12	34.12	34.00	34.09	134522
2017-06-13	34.16	34.24	34.09	34.24	235285
2017-06-14	34.47	34.50	34.26	34.33	141866
2017-06-15	33.98	34.03	33.85	33.97	248320
2017-06-16	33.98	34.11	33.93	34.06	2682925
2017-06-19	34.33	34.42	34.27	34.35	136501
2017-06-20	34.31	34.31	34.04	34.06	292609
2017-06-21	34.24	34.24	34.07	34.10	72823
2017-06-22	34.11	34.14	34.01	34.08	160988
2017-06-23	33.98	34.02	33.88	34.01	108982
2017-06-26	34.10	34.20	34.04	34.15	125703
2017-06-27	33.77	33.79	33.53	33.53	225746
2017-06-28	33.67	33.77	33.59	33.76	194886
2017-06-29	33.65	33.65	33.19	33.34	131271
2017-06-30	33.58	33.67	33.57	33.61	268123
2017-07-03	33.94	34.00	33.86	33.93	63842
2017-07-05	34.01	34.13	33.90	34.12	131775
2017-07-06	34.17	34.17	33.94	33.97	84570
2017-07-07	34.09	34.21	34.04	34.13	55732
2017-07-10	34.51	34.77	34.51	34.65	358494
2017-07-11	34.61	34.74	34.56	34.69	143539
2017-07-12	35.00	35.10	34.90	35.06	237856
2017-07-13	35.18	35.18	35.07	35.16	131904
2017-07-14	35.36	35.45	35.36	35.43	456849
2017-07-17	35.40	35.40	35.23	35.24	87210
2017-07-18	34.93	34.97	34.82	34.88	184899
2017-07-19	35.30	35.30	35.10	35.18	103251
2017-07-20	35.23	35.23	35.02	35.13	2117437
2017-07-21	35.22	35.22	35.02	35.11	125832
2017-07-24	35.37	35.41	35.21	35.41	339126
2017-07-25	35.54	35.54	35.34	35.40	110405
2017-07-26	35.61	35.77	35.50	35.76	100309
2017-07-27	35.75	35.75	35.36	35.49	139153
2017-07-28	35.61	35.64	35.50	35.62	132075
2017-07-31	35.79	35.82	35.67	35.75	72419
2017-08-01	36.01	36.10	35.89	36.10	95222
2017-08-02	36.10	36.10	35.98	36.08	148450
2017-08-03	35.93	35.93	35.77	35.85	507369
2017-08-04	35.99	36.10	35.96	36.00	121257
2017-08-07	36.00	36.00	35.90	35.94	83889
2017-08-08	35.75	35.78	35.59	35.65	149444
2017-08-09	35.28	35.28	35.15	35.19	109447
2017-08-10	34.98	35.00	34.34	34.34	448604
2017-08-11	34.39	34.49	34.38	34.40	200618
2017-08-14	34.74	34.90	34.74	34.78	127882
2017-08-15	34.78	34.81	34.63	34.78	300819
2017-08-16	35.04	35.21	35.04	35.21	112433
2017-08-17	35.23	35.23	34.83	34.85	165627
2017-08-18	34.95	35.09	34.86	34.98	143080
2017-08-21	34.83	34.83	34.70	34.75	78700
2017-08-22	34.85	34.98	34.77	34.96	93119
2017-08-23	34.98	35.14	34.98	35.10	81636
2017-08-24	35.25	35.25	35.11	35.18	197819
2017-08-25	35.29	35.37	35.20	35.32	176370
2017-08-28	35.40	35.48	35.37	35.42	105650
2017-08-29	35.00	35.10	34.84	35.09	125111
2017-08-30	35.12	35.15	35.05	35.11	95274
2017-08-31	35.20	35.35	35.16	35.30	198343
2017-09-01	35.44	35.70	35.44	35.67	129075
2017-09-05	35.53	35.53	35.07	35.14	214472
2017-09-06	35.19	35.32	35.18	35.29	128180
2017-09-07	35.53	35.53	35.25	35.25	251306
2017-09-08	35.42	35.42	35.21	35.27	132874
2017-09-11	35.36	35.64	35.35	35.57	438214
2017-09-12	35.76	35.78	35.68	35.73	81147
2017-09-13	35.71	35.71	35.50	35.52	122197
2017-09-14	35.42	35.61	35.42	35.51	83044
2017-09-15	35.51	35.67	35.50	35.66	56481
2017-09-18	35.68	35.85	35.66	35.69	170257
2017-09-19	35.71	35.79	35.68	35.78	70647
2017-09-20	35.76	35.76	35.26	35.43	331635
2017-09-21	35.37	35.37	35.16	35.25	97223
2017-09-22	34.84	34.85	34.69	34.78	115730
2017-09-25	34.34	34.34	33.87	34.00	229680
2017-09-26	33.96	34.11	33.96	34.09	173793
2017-09-27	33.56	33.56	33.37	33.50	538081
2017-09-28	33.53	33.91	33.53	33.89	799346
2017-09-29	34.04	34.12	33.90	34.10	136889
2017-10-02	34.13	34.13	33.91	33.93	184107
2017-10-03	33.98	34.16	33.98	34.14	254731
2017-10-04	34.39	34.48	34.35	34.40	652946
2017-10-05	34.43	34.48	34.31	34.37	126917
2017-10-06	34.44	34.44	34.23	34.43	123423
2017-10-09	34.53	34.56	34.44	34.45	89587
2017-10-10	34.73	34.84	34.70	34.78	139306
2017-10-11	34.66	34.69	34.56	34.63	62647
2017-10-12	35.10	35.14	35.00	35.07	147024
2017-10-13	35.33	35.71	35.29	35.61	250380
2017-10-16	35.78	35.82	35.65	35.68	162328
2017-10-17	35.50	35.51	35.33	35.42	150810
2017-10-18	35.47	35.47	35.35	35.41	165086
2017-10-19	35.28	35.29	35.05	35.18	142998
2017-10-20	35.50	35.50	35.21	35.31	191018
2017-10-23	35.32	35.35	35.24	35.30	360991
2017-10-24	35.44	35.65	35.40	35.58	96724
2017-10-25	35.79	35.86	35.45	35.60	205748
2017-10-26	35.75	35.98	35.73	35.77	248442
2017-10-27	35.61	36.14	35.61	36.08	995471
2017-10-30	36.05	36.07	35.91	36.00	212765
2017-10-31	36.03	36.17	35.96	36.17	359889
2017-11-01	36.36	36.69	36.36	36.52	170675
2017-11-02	36.52	36.60	36.41	36.55	421662
2017-11-03	36.57	36.61	36.36	36.52	304729
2017-11-06	36.64	36.67	36.57	36.65	116345
2017-11-07	36.12	36.12	35.86	35.96	201209
2017-11-08	35.97	36.03	35.87	35.99	356019
2017-11-09	35.84	35.88	35.65	35.80	115718
2017-11-10	35.75	35.79	35.64	35.75	115572
2017-11-13	35.37	35.37	35.20	35.33	116328
2017-11-14	35.23	35.24	35.10	35.11	75846
2017-11-15	34.88	35.05	34.86	34.95	162792
2017-11-16	35.41	35.65	35.40	35.57	153013
2017-11-17	35.73	35.98	35.73	35.93	138498
2017-11-20	35.83	35.92	35.75	35.88	106091
2017-11-21	36.13	36.25	35.98	36.15	100577
2017-11-22	36.08	36.24	36.08	36.21	66912
2017-11-24	36.33	36.55	36.33	36.50	73484
2017-11-27	36.53	36.53	36.33	36.33	101737
2017-11-28	36.48	36.51	36.35	36.40	120977
2017-11-29	36.40	36.40	36.06	36.07	189441
2017-11-30	35.91	35.91	35.73	35.77	189433
2017-12-01	35.51	35.51	35.21	35.28	223594
2017-12-04	35.58	35.58	35.30	35.38	179340
2017-12-05	35.41	35.53	35.36	35.36	118637
2017-12-06	35.19	35.29	34.99	35.12	231919
2017-12-07	35.37	35.73	35.37	35.66	199104
2017-12-08	36.05	36.09	35.97	36.08	66108
2017-12-11	36.23	36.32	36.17	36.31	320879
2017-12-12	35.80	35.86	35.61	35.83	326006
2017-12-13	35.74	36.14	35.74	36.07	173768
2017-12-14	36.24	36.54	36.24	36.26	199403
2017-12-15	36.62	36.68	36.49	36.58	159117
2017-12-18	36.67	36.70	36.58	36.64	113405
2017-12-19	37.00	37.00	36.70	36.75	98759
2017-12-20	36.93	36.97	36.84	36.88	159075
2017-12-21	36.81	36.93	36.75	36.78	212226
2017-12-22	36.96	37.05	36.95	37.05	77202
2017-12-26	37.08	37.20	37.07	37.17	87406
2017-12-27	36.98	37.00	36.87	36.91	81099
2017-12-28	36.93	36.94	36.82	36.85	77184
2017-12-29	37.20	37.29	37.12	37.12	80283
2018-01-02	37.18	37.21	37.04	37.16	198779
2018-01-03	37.15	37.35	37.14	37.31	874721
2018-01-04	37.47	37.51	37.42	37.45	396781
2018-01-05	37.76	37.82	37.60	37.76	391850
2018-01-08	37.63	37.76	37.62	37.73	165881
2018-01-09	37.67	37.69	37.51	37.64	205970
2018-01-10	37.46	37.46	37.34	37.44	234316
2018-01-11	37.60	37.75	37.54	37.74	193415
2018-01-12	37.76	37.92	37.69	37.88	176267
2018-01-16	37.65	37.74	37.43	37.49	267128
2018-01-17	38.16	38.30	38.02	38.27	179302
2018-01-18	38.16	38.18	37.88	37.91	463266
2018-01-19	38.36	38.47	38.26	38.44	389743
2018-01-22	38.63	38.69	38.48	38.68	331638
2018-01-23	38.90	39.09	38.86	39.09	269300
2018-01-24	39.20	39.29	39.07	39.16	231324
2018-01-25	39.09	39.24	38.91	39.01	298690
2018-01-26	39.20	39.29	39.05	39.29	192234
2018-01-29	39.22	39.27	39.12	39.14	172065
2018-01-30	38.86	39.00	38.65	38.66	229865
2018-01-31	38.91	39.10	38.75	38.88	336822
2018-02-01	38.61	38.61	38.24	38.31	345717
2018-02-02	37.61	37.64	37.07	37.10	366342
2018-02-05	37.26	37.43	35.98	36.02	343917
2018-02-06	36.23	37.39	36.14	37.26	254446
2018-02-07	37.01	37.26	36.60	36.62	187796
2018-02-08	37.08	37.09	35.67	35.68	237333
2018-02-09	36.23	36.83	35.82	36.56	210614
2018-02-12	36.86	37.15	36.62	36.95	159086
2018-02-13	36.93	36.95	36.74	36.91	131865
2018-02-14	36.56	37.14	36.50	37.06	123564
2018-02-15	37.36	37.40	37.01	37.38	91715
2018-02-16	36.55	36.80	36.37	36.58	191727
2018-02-20	36.08	36.19	35.93	36.05	314894
2018-02-21	36.19	36.47	35.85	35.85	240677
2018-02-22	35.86	36.12	35.77	35.80	229243
2018-02-23	36.37	36.56	36.32	36.55	275434
2018-02-26	36.69	36.80	36.57	36.79	245064
2018-02-27	36.53	36.55	36.14	36.19	509475
2018-02-28	36.27	36.27	35.77	35.77	443629
2018-03-01	36.09	36.23	35.56	35.69	163984
2018-03-02	35.55	35.88	35.27	35.78	185033
2018-03-05	35.74	35.98	35.60	35.88	137591
2018-03-06	35.61	35.65	35.44	35.48	189316
2018-03-07	35.27	35.41	35.11	35.31	257730
2018-03-08	35.44	35.57	35.31	35.46	116898
2018-03-09	35.53	35.91	35.46	35.91	93422
2018-03-12	36.14	36.25	36.05	36.24	87859
2018-03-13	36.26	36.39	35.97	36.03	130114
2018-03-14	36.22	36.32	35.87	35.89	406084
2018-03-15	36.03	36.03	35.58	35.63	148747
2018-03-16	35.58	35.58	35.13	35.17	110238
2018-03-19	34.96	34.96	34.54	34.72	143713
2018-03-20	34.88	35.09	34.88	34.96	110737
2018-03-21	35.11	35.35	35.02	35.27	123171
2018-03-22	34.86	34.95	34.55	34.56	152869
2018-03-23	34.57	34.81	34.23	34.23	185040
2018-03-26	35.13	35.32	35.00	35.23	106113
2018-03-27	35.28	35.30	34.90	34.90	181721
2018-03-28	34.82	35.26	34.74	34.98	268544
2018-03-29	34.99	35.46	34.99	35.36	273761
2018-04-02	35.29	35.45	34.92	35.08	132136
2018-04-03	35.47	35.64	35.34	35.58	84979
2018-04-04	34.86	35.50	34.81	35.49	145240
2018-04-05	35.72	36.04	35.61	35.70	10789342
2018-04-06	35.59	35.90	35.31	35.39	148403
2018-04-09	35.68	36.00	35.68	35.74	126705
2018-04-10	36.01	36.04	35.81	35.96	221145
2018-04-11	35.79	35.94	35.73	35.88	113534
2018-04-12	35.97	36.10	35.92	36.03	99443
2018-04-13	36.07	36.07	35.79	35.82	127301
2018-04-16	35.99	36.11	35.93	36.03	56211
2018-04-17	36.04	36.22	36.04	36.11	37681
2018-04-18	36.12	36.18	36.03	36.06	92048
2018-04-19	35.98	35.98	35.64	35.77	112452
2018-04-20	35.73	35.78	35.49	35.56	86709
2018-04-23	35.70	35.76	35.44	35.51	133666
2018-04-24	35.63	35.87	35.46	35.49	206242
2018-04-25	35.39	35.39	35.15	35.23	237042
2018-04-26	35.53	35.68	35.50	35.61	88796
2018-04-27	35.92	36.12	35.92	36.09	87296
2018-04-30	36.20	36.24	36.04	36.04	253837
2018-05-01	36.02	36.02	35.65	35.93	44654
2018-05-02	35.95	36.04	35.76	35.76	52522
2018-05-03	35.85	35.85	35.53	35.75	34779
2018-05-04	35.43	35.78	35.43	35.71	75215
2018-05-07	35.73	35.82	35.62	35.72	69338
2018-05-08	35.85	35.85	35.58	35.67	101588
2018-05-09	35.73	35.80	35.57	35.69	57905
2018-05-10	35.77	36.02	35.77	35.97	71144
2018-05-11	35.95	36.11	35.82	35.90	92670
2018-05-14	35.78	35.92	35.71	35.73	84314
2018-05-15	35.42	35.50	35.16	35.29	475676
2018-05-16	35.35	35.65	35.35	35.57	42532
2018-05-17	35.47	35.47	35.12	35.15	122413
2018-05-18	34.77	34.89	34.65	34.81	239426
2018-05-21	34.68	34.69	34.55	34.60	118703
2018-05-22	34.65	34.74	34.57	34.58	116457
2018-05-23	34.23	34.47	34.11	34.45	119689
2018-05-24	34.39	34.68	34.39	34.61	121285
2018-05-25	35.08	35.21	35.03	35.16	151088
2018-05-29	35.01	35.12	34.79	34.90	158222
2018-05-30	35.27	35.56	35.23	35.54	83008
2018-05-31	35.54	35.70	35.43	35.56	67382
2018-06-01	35.72	35.89	35.69	35.81	46228
2018-06-04	35.62	35.65	35.38	35.40	659064
2018-06-05	35.39	35.39	35.29	35.33	36411
2018-06-06	35.70	36.08	35.70	36.06	981953
2018-06-07	36.02	36.02	35.50	35.53	103844
2018-06-08	35.72	35.81	35.56	35.78	112041
2018-06-11	35.79	35.84	35.75	35.75	571919
2018-06-12	35.97	36.00	35.81	35.88	841845
2018-06-13	35.96	36.00	35.59	35.71	800856
2018-06-14	35.66	35.88	35.55	35.59	1104430
2018-06-15	35.37	35.61	35.30	35.53	142752
2018-06-18	35.49	35.51	35.27	35.50	864711
2018-06-19	35.15	35.26	34.92	35.22	813289
2018-06-20	35.37	35.50	35.34	35.36	807134
2018-06-21	35.44	35.48	35.25	35.26	72279
2018-06-22	35.66	35.75	35.59	35.60	53432
2018-06-25	35.46	35.46	35.11	35.26	39662
2018-06-26	35.23	35.31	35.14	35.15	193158
2018-06-27	34.91	35.01	34.52	34.55	297164
2018-06-28	34.37	34.57	34.31	34.57	330217
2018-06-29	34.93	35.20	34.93	35.19	412519
2018-07-02	34.95	34.95	34.73	34.88	65695
2018-07-03	34.87	35.19	34.87	35.05	128079
2018-07-05	34.65	35.14	34.65	34.88	265631
2018-07-06	35.04	35.35	35.02	35.25	162054
2018-07-09	35.38	35.68	35.38	35.68	98663
2018-07-10	35.73	35.86	35.73	35.85	40529
2018-07-11	35.49	35.84	35.49	35.74	34565
2018-07-12	36.02	36.35	36.02	36.31	405246
2018-07-13	36.26	36.26	36.12	36.15	37354
2018-07-16	35.81	35.92	35.78	35.85	176544
2018-07-17	36.05	36.50	36.05	36.47	160074
2018-07-18	36.16	36.25	36.04	36.23	41394
2018-07-19	35.79	35.95	35.68	35.83	37464
2018-07-20	35.99	36.22	35.97	36.17	55641
2018-07-23	36.23	36.23	36.11	36.16	102699
2018-07-24	36.27	36.51	36.27	36.40	84674
2018-07-25	36.41	36.77	36.41	36.76	77767
2018-07-26	36.72	36.81	36.63	36.76	97454
2018-07-27	36.90	37.22	36.90	37.14	299676
2018-07-30	37.23	37.30	37.14	37.22	83424
2018-07-31	37.36	37.50	37.30	37.47	86102
2018-08-01	37.52	37.55	37.36	37.50	458991
2018-08-02	37.13	37.23	36.86	37.19	188396
2018-08-03	37.27	37.58	37.27	37.58	57868
2018-08-06	37.57	37.57	37.29	37.38	73504
2018-08-07	37.56	37.57	37.44	37.44	53437
2018-08-08	37.60	37.76	37.40	37.73	93825
2018-08-09	37.86	37.86	37.60	37.63	120604
2018-08-10	37.23	37.29	37.05	37.15	78358
2018-08-13	36.86	36.86	36.47	36.53	111032
2018-08-14	36.71	37.01	36.50	36.95	75154
2018-08-15	36.34	36.45	36.00	36.25	157085
2018-08-16	36.52	36.77	36.50	36.63	70175
2018-08-17	36.73	37.20	36.73	37.17	58304
2018-08-20	37.25	37.48	37.19	37.38	201908
2018-08-21	37.22	37.56	37.22	37.50	113513
2018-08-22	37.46	37.65	37.46	37.57	50583
2018-08-23	37.31	37.31	37.00	37.05	132813
2018-08-24	37.35	37.56	37.27	37.55	207805
2018-08-27	37.63	37.93	37.58	37.82	84112
2018-08-28	37.86	37.86	37.59	37.64	67831
2018-08-29	37.40	37.44	37.27	37.44	77049
2018-08-30	37.01	37.10	36.77	37.03	4279672
2018-08-31	37.30	37.32	36.99	37.25	456984
2018-09-04	36.41	36.41	36.03	36.24	272560
2018-09-05	36.11	36.33	36.00	36.32	216669
2018-09-06	36.17	36.37	36.09	36.32	232472
2018-09-07	36.33	36.60	36.30	36.36	369578
2018-09-10	35.96	36.00	35.60	35.68	260968
2018-09-11	35.22	35.42	35.10	35.42	123942
2018-09-12	35.81	36.14	35.70	36.04	445544
2018-09-13	36.29	36.41	36.11	36.35	139672
2018-09-14	36.36	36.46	36.17	36.21	70905
2018-09-17	35.77	35.77	35.50	35.52	117694
2018-09-18	35.25	35.32	35.15	35.26	361951
2018-09-19	35.41	35.65	35.40	35.65	112855
2018-09-20	35.68	36.05	35.68	35.95	343412
2018-09-21	35.20	35.20	34.99	35.14	371475
2018-09-24	34.51	34.60	34.25	34.32	103758
2018-09-25	34.71	34.78	34.63	34.71	148711
2018-09-26	34.63	34.87	34.54	34.74	494601
2018-09-27	34.51	34.60	34.35	34.51	109959
2018-09-28	34.38	34.38	34.10	34.20	195058
2018-10-01	34.39	34.40	34.05	34.08	322923
2018-10-02	33.91	34.00	33.69	33.97	132083
2018-10-03	33.70	33.72	33.08	33.18	310282
2018-10-04	32.60	32.78	32.12	32.19	752755
2018-10-05	31.70	31.70	31.13	31.33	258635
2018-10-08	31.54	31.92	31.53	31.87	247275
2018-10-09	31.38	31.71	31.35	31.51	4887423
2018-10-10	31.77	31.90	31.32	31.38	362785
2018-10-11	31.40	31.76	31.22	31.39	782609
2018-10-12	32.30	32.44	32.11	32.38	450277
2018-10-15	32.26	32.54	32.26	32.30	370663
2018-10-16	32.92	33.19	32.86	33.08	338086
2018-10-17	32.39	32.39	32.10	32.19	278996
2018-10-18	32.07	32.07	31.55	31.70	568407
2018-10-19	31.93	32.07	31.77	31.84	86332
2018-10-22	31.84	31.84	31.51	31.53	209947
2018-10-23	31.50	31.89	31.29	31.77	160019
2018-10-24	31.70	31.85	31.34	31.38	555057
2018-10-25	31.40	31.71	31.36	31.57	250555
2018-10-26	31.28	31.55	31.04	31.39	173116
2018-10-29	31.85	31.92	31.16	31.42	400428
2018-10-30	31.57	31.67	31.45	31.66	90928
2018-10-31	31.99	32.04	31.81	31.81	94177
2018-11-01	32.21	32.67	32.12	32.62	164364
2018-11-02	32.85	33.11	32.66	32.85	75637
2018-11-05	32.82	33.11	32.82	33.08	110875
2018-11-06	32.85	32.93	32.75	32.89	81549
2018-11-07	33.26	33.61	33.21	33.61	83136
2018-11-08	33.28	33.40	32.99	33.01	53737
2018-11-09	33.13	33.13	32.81	32.87	169751
2018-11-12	32.57	32.60	32.34	32.43	60752
2018-11-13	32.95	33.40	32.95	33.26	86051
2018-11-14	33.43	33.56	33.22	33.38	70347
2018-11-15	33.39	33.85	33.36	33.78	85912
2018-11-16	33.69	34.11	33.68	34.06	50726
2018-11-19	34.09	34.28	34.07	34.10	106844
2018-11-20	33.76	34.07	33.57	33.66	73568
2018-11-21	34.08	34.09	33.87	33.95	61377
2018-11-23	33.89	33.99	33.85	33.88	293223
2018-11-26	33.91	34.09	33.91	34.07	68489
2018-11-27	34.16	34.32	34.08	34.30	146140
2018-11-28	34.43	35.00	34.32	35.00	122826
2018-11-29	35.26	35.62	35.22	35.47	157156
2018-11-30	35.48	35.48	35.31	35.38	195450
2018-12-03	35.20	35.23	34.95	35.09	88963
2018-12-04	34.99	35.09	34.59	34.70	84283
2018-12-06	33.79	34.42	33.67	34.42	124184
2018-12-07	34.19	34.31	33.65	33.73	103837
2018-12-10	32.43	32.54	32.02	32.27	184957
2018-12-11	33.11	33.25	32.99	33.11	147142
2018-12-12	33.67	34.28	33.67	34.12	105812
2018-12-13	34.08	34.44	34.08	34.32	320700
2018-12-14	34.08	34.32	34.05	34.16	86204
2018-12-17	34.34	34.57	34.19	34.29	61792
2018-12-18	34.93	35.39	34.93	35.26	254184
2018-12-19	35.24	35.50	34.63	34.73	252495
2018-12-20	35.50	35.61	35.24	35.41	182278
2018-12-21	34.92	35.03	34.62	34.66	94420
2018-12-24	34.48	34.62	34.18	34.18	98660
2018-12-26	34.65	34.99	34.57	34.96	108988
2018-12-27	34.68	35.08	34.63	35.08	169863
2018-12-28	35.12	35.53	35.09	35.38	96839
2018-12-31	35.47	35.50	35.22	35.32	124698
2019-01-02	34.82	35.14	34.82	35.09	326948
2019-01-03	34.42	34.52	34.27	34.50	168899
2019-01-04	34.96	35.39	34.79	35.36	77117
2019-01-07	35.11	35.11	34.86	34.94	108832
2019-01-08	34.98	35.19	34.91	35.03	63027
2019-01-09	35.04	35.11	34.97	35.08	73528
2019-01-10	34.78	35.00	34.68	34.95	84467
2019-01-11	34.80	34.82	34.64	34.76	44017
2019-01-14	34.33	34.46	34.14	34.34	63322
2019-01-15	34.55	34.77	34.55	34.58	153341
2019-01-16	34.63	34.96	34.63	34.88	206809
2019-01-17	34.74	34.99	34.74	34.99	60747
2019-01-18	34.83	34.89	34.76	34.87	53625
2019-01-22	34.69	34.70	34.48	34.70	229585
2019-01-23	34.44	34.57	34.39	34.50	70204
2019-01-24	34.52	34.89	34.52	34.89	203767
2019-01-25	34.66	34.72	34.54	34.70	251728
2019-01-28	34.11	34.19	33.87	34.19	92252
2019-01-29	34.12	34.13	33.94	33.97	134331
2019-01-30	33.99	34.40	33.85	34.35	144035
2019-01-31	34.61	34.86	34.61	34.86	259273
2019-02-01	34.77	34.77	34.41	34.41	61806
2019-02-04	34.47	34.62	34.40	34.60	118502
2019-02-05	34.63	34.91	34.63	34.83	107200
2019-02-06	35.04	35.16	34.91	34.95	99415
2019-02-07	34.99	35.25	34.98	35.16	262891
2019-02-08	34.67	34.79	34.57	34.74	67721
2019-02-11	34.74	34.79	34.58	34.59	85003
2019-02-12	34.76	34.97	34.76	34.91	121364
2019-02-13	34.56	34.65	34.33	34.46	108528
2019-02-14	34.31	34.54	34.19	34.47	272950
2019-02-15	34.17	34.28	34.15	34.22	54063
2019-02-19	33.73	33.96	33.61	33.89	158069
2019-02-20	34.18	34.46	34.18	34.33	103502
2019-02-21	34.57	34.57	34.26	34.41	373653
2019-02-22	34.51	34.61	34.40	34.48	107468
2019-02-25	34.89	35.05	34.69	34.98	166284
2019-02-26	34.63	34.81	34.56	34.77	133253
2019-02-27	34.51	34.51	34.25	34.42	216291
2019-02-28	34.55	34.68	34.48	34.57	135327
2019-03-01	34.89	34.89	34.47	34.52	576561
2019-03-04	34.41	34.53	34.27	34.44	102707
2019-03-05	35.21	35.45	35.09	35.45	281757
2019-03-06	35.56	35.80	35.56	35.64	144833
2019-03-07	35.73	35.73	35.37	35.47	156928
2019-03-08	35.41	35.56	35.37	35.50	57437
2019-03-11	36.05	36.37	36.04	36.31	238396
2019-03-12	36.57	36.75	36.56	36.75	118168
2019-03-13	36.92	36.96	36.74	36.78	135322
2019-03-14	36.80	37.02	36.80	36.96	155007
2019-03-15	37.23	37.66	37.11	37.59	171905
2019-03-18	37.73	38.00	37.73	38.00	286316
2019-03-19	37.93	37.94	37.80	37.80	155255
2019-03-20	37.81	38.32	37.74	38.16	198401
2019-03-21	37.88	38.12	37.88	38.12	186896
2019-03-22	37.48	37.54	37.13	37.18	157423
2019-03-25	37.09	37.32	37.09	37.19	328458
2019-03-26	37.64	37.73	37.53	37.63	63091
2019-03-27	37.57	37.57	37.25	37.47	236459
2019-03-28	37.90	37.90	37.69	37.84	45158
2019-03-29	37.99	37.99	37.76	37.92	113311
2019-04-01	38.05	38.29	38.02	38.21	189970
2019-04-02	38.45	38.53	38.35	38.41	140422
2019-04-03	38.42	38.52	38.28	38.51	189888
2019-04-04	38.02	38.16	37.87	38.12	247737
2019-04-05	38.20	38.35	38.20	38.28	309853
2019-04-08	37.87	37.87	37.72	37.86	147102
2019-04-09	38.04	38.09	37.99	38.02	50846
2019-04-10	37.89	38.01	37.88	38.00	142735
2019-04-11	37.95	38.01	37.86	37.97	68740
2019-04-12	38.00	38.10	37.93	37.97	36464
2019-04-15	38.13	38.13	37.99	38.10	113046
2019-04-16	38.28	38.44	38.28	38.39	94366
2019-04-17	38.68	38.68	38.45	38.53	86253
2019-04-18	38.25	38.47	38.25	38.41	44579
2019-04-22	37.75	37.75	37.50	37.74	77664
2019-04-23	37.73	37.74	37.59	37.61	75094
2019-04-24	38.00	38.00	37.67	37.75	77547
2019-04-25	37.55	37.61	37.38	37.61	71199
2019-04-26	37.79	38.15	37.79	38.10	124445
2019-04-29	38.12	38.19	38.09	38.12	133905
2019-04-30	38.17	38.20	37.94	38.20	64345
2019-05-01	38.20	38.37	38.04	38.07	47117
2019-05-02	38.14	38.16	37.95	38.07	130143
2019-05-03	38.40	38.47	38.20	38.43	110316
2019-05-06	37.83	37.97	37.71	37.97	42278
2019-05-07	37.41	37.41	36.84	36.94	331168
2019-05-08	36.73	36.83	36.59	36.65	30544
2019-05-09	36.29	36.34	35.94	36.26	130052
2019-05-10	36.30	36.42	36.10	36.42	98981
2019-05-13	35.66	35.66	35.34	35.39	212646
2019-05-14	35.91	36.25	35.90	36.22	100335
2019-05-15	36.00	36.06	35.79	36.02	106698
2019-05-16	36.42	36.62	36.41	36.55	6916054
2019-05-17	36.68	36.93	36.68	36.74	280327
2019-05-20	38.49	38.49	38.22	38.40	700946
2019-05-21	38.13	38.25	37.89	38.21	205237
2019-05-22	38.25	38.30	38.15	38.25	241177
2019-05-23	37.88	38.11	37.74	38.03	505524
2019-05-24	38.64	38.71	38.53	38.59	169750
2019-05-28	38.75	38.95	38.70	38.83	281377
2019-05-29	38.44	38.57	38.20	38.50	135682
2019-05-30	38.59	38.86	38.57	38.86	194413
2019-05-31	38.72	39.12	38.54	39.12	103810
2019-06-03	39.35	39.53	39.35	39.47	225692
2019-06-04	39.39	39.39	39.05	39.38	153796
2019-06-05	39.48	39.48	39.03	39.17	85964
2019-06-06	38.91	38.91	38.64	38.76	129885
2019-06-07	38.88	39.09	38.80	38.85	171230
2019-06-10	38.84	38.93	38.71	38.90	399563
2019-06-11	39.09	39.10	38.95	38.96	100365
2019-06-12	38.92	38.92	38.75	38.78	79544
2019-06-13	38.79	38.79	38.56	38.61	68882
2019-06-14	38.39	38.50	38.18	38.20	100254
2019-06-17	37.70	37.79	37.61	37.79	92470
2019-06-18	37.89	38.20	37.86	38.11	148851
2019-06-19	37.97	38.19	37.84	38.12	124380
2019-06-20	38.47	38.70	38.20	38.28	3213118
2019-06-21	38.01	38.03	37.82	38.01	154388
2019-06-24	38.05	38.08	37.92	38.06	260345
2019-06-25	38.27	38.36	38.11	38.11	237419
2019-06-26	38.47	38.60	38.45	38.56	181198
2019-06-27	38.63	38.69	38.42	38.60	379749
2019-06-28	38.48	38.48	38.37	38.39	102780
2019-07-01	38.76	38.86	38.67	38.75	78830
2019-07-02	38.78	38.92	38.78	38.85	175874
2019-07-03	38.85	38.97	38.85	38.93	94946
2019-07-05	38.85	38.85	38.40	38.65	51409
2019-07-08	38.01	38.10	37.83	37.92	93751
2019-07-09	37.83	38.00	37.83	38.00	248730
2019-07-10	38.02	38.08	37.84	37.90	255079
2019-07-11	38.01	38.15	37.90	37.94	124371
2019-07-12	37.95	37.95	37.87	37.91	197156
2019-07-15	38.00	38.07	37.95	37.95	99893
2019-07-16	38.26	38.26	38.02	38.10	414511
2019-07-17	38.09	38.21	38.02	38.14	71531
2019-07-18	37.87	38.10	37.83	38.09	85449
2019-07-19	37.37	37.59	37.23	37.23	76040
2019-07-22	37.22	37.22	37.03	37.10	199796
2019-07-23	37.05	37.05	36.85	36.95	93933
2019-07-24	36.90	36.95	36.82	36.95	116118
2019-07-25	36.86	36.86	36.54	36.60	632155
2019-07-26	37.08	37.09	36.81	36.98	29911
2019-07-29	37.01	37.01	36.73	36.80	211752
2019-07-30	36.39	36.40	36.11	36.22	135896
2019-07-31	36.35	36.52	35.90	36.23	101248
2019-08-01	35.90	36.17	35.51	35.58	489334
2019-08-02	35.54	35.63	35.42	35.47	193819
2019-08-05	34.69	34.80	34.13	34.38	216644
2019-08-06	34.83	35.02	34.67	34.80	162768
2019-08-07	34.31	34.73	34.14	34.73	149928
2019-08-08	35.31	35.56	35.23	35.52	152152
2019-08-09	35.43	35.53	35.26	35.42	76712
2019-08-12	35.38	35.38	35.09	35.09	53403
2019-08-13	34.58	35.09	34.38	34.88	167349
2019-08-14	34.70	34.88	34.43	34.46	107264
2019-08-15	34.47	34.68	34.37	34.68	150848
2019-08-16	34.69	35.24	34.69	35.00	66287
2019-08-19	34.96	35.00	34.75	34.75	69612
2019-08-20	34.76	34.83	34.67	34.72	30406
2019-08-21	34.86	34.86	34.55	34.58	110594
2019-08-22	34.00	34.05	33.71	33.81	191893
2019-08-23	34.53	34.78	34.26	34.31	172570
2019-08-26	34.59	34.98	34.59	34.92	213917
2019-08-27	35.12	35.36	35.12	35.18	69988
2019-08-28	34.72	34.86	34.70	34.74	100873
2019-08-29	34.60	34.72	34.57	34.61	66715
2019-08-30	34.73	34.83	34.60	34.78	203570
2019-09-03	33.85	34.02	33.75	34.02	70988
2019-09-04	34.17	34.17	34.06	34.13	114834
2019-09-05	34.31	34.37	34.20	34.25	51694
2019-09-06	34.52	34.73	34.52	34.58	50218
2019-09-09	34.65	34.82	34.65	34.73	48310
2019-09-10	34.62	34.71	34.52	34.69	87419
2019-09-11	34.67	35.07	34.67	35.07	46793
2019-09-12	35.10	35.23	34.94	35.01	190998
2019-09-13	35.27	35.50	35.27	35.34	139285
2019-09-16	34.95	34.95	34.50	34.51	184949
2019-09-17	34.27	34.59	34.11	34.59	56502
2019-09-18	34.60	34.60	34.28	34.46	98951
2019-09-19	34.16	34.16	33.96	33.96	49478
2019-09-20	36.14	36.25	36.00	36.02	176396
2019-09-23	36.81	37.28	36.69	37.28	207987
2019-09-24	36.98	37.06	36.68	36.72	130288
2019-09-25	36.48	36.53	36.28	36.39	162502
2019-09-26	36.82	36.86	36.67	36.85	61619
2019-09-27	36.99	36.99	36.57	36.58	106920
2019-09-30	36.55	36.72	36.55	36.70	30752
2019-10-01	35.89	36.22	35.80	35.92	87003
2019-10-02	35.88	36.00	35.76	35.94	905639
2019-10-03	36.00	36.23	35.96	36.19	236666
2019-10-04	35.80	35.92	35.75	35.89	38200
2019-10-07	35.74	35.74	35.51	35.53	56292
2019-10-08	35.35	35.36	35.21	35.29	38249
2019-10-09	35.82	36.06	35.82	36.03	34033
2019-10-10	35.79	36.03	35.75	35.86	28952
2019-10-11	36.00	36.25	36.00	36.04	160646
2019-10-14	36.10	36.11	35.95	36.09	30976
2019-10-15	35.87	36.37	35.87	36.21	57019
2019-10-16	36.21	36.49	36.21	36.49	73652
2019-10-17	36.72	36.95	36.72	36.81	38742
2019-10-18	36.99	37.22	36.97	37.10	31879
2019-10-21	37.09	37.17	37.01	37.06	30073
2019-10-22	37.10	37.15	37.01	37.01	44753
2019-10-23	37.06	37.25	37.06	37.25	27217
2019-10-24	37.06	37.14	36.96	37.05	20920
2019-10-25	37.04	37.31	37.04	37.25	18678
2019-10-28	37.39	37.43	37.32	37.37	51488
2019-10-29	37.56	37.74	37.56	37.63	88849
2019-10-30	37.66	37.87	37.65	37.73	262981
2019-10-31	37.74	37.74	37.55	37.59	225578
2019-11-01	37.75	38.18	37.75	38.13	54640
2019-11-04	38.13	38.22	37.97	38.05	121335
2019-11-05	38.02	38.02	37.79	37.84	75747
2019-11-06	37.96	38.12	37.91	38.03	117687
2019-11-07	38.14	38.21	38.00	38.00	47816
2019-11-08	37.78	37.78	37.60	37.75	45345
2019-11-11	37.60	37.62	37.35	37.61	31595
2019-11-12	37.51	37.51	37.31	37.36	54043
2019-11-13	36.97	37.09	36.90	37.03	70763
2019-11-14	37.10	37.22	37.09	37.17	74823
2019-11-15	37.31	37.56	37.31	37.39	41083
2019-11-18	37.26	37.36	37.19	37.24	36459
2019-11-19	37.38	37.59	37.38	37.46	78733
2019-11-20	37.51	37.74	37.51	37.66	89472
2019-11-21	37.53	37.59	37.51	37.52	20609
2019-11-22	37.47	37.50	37.32	37.50	22341
2019-11-25	37.82	38.04	37.82	38.01	35072
2019-11-26	38.10	38.12	37.91	38.12	25781
2019-11-27	38.09	38.26	38.06	38.24	59808
2019-11-29	37.94	38.07	37.68	37.74	29945
2019-12-02	37.99	38.05	37.93	38.03	78360
2019-12-03	37.82	37.91	37.61	37.81	80435
2019-12-04	37.99	38.22	37.99	38.10	84648
2019-12-05	38.12	38.21	38.09	38.15	128647
2019-12-06	37.90	37.93	37.78	37.90	27784
2019-12-09	37.90	38.05	37.89	37.91	51722
2019-12-10	37.94	38.00	37.89	37.95	99628
2019-12-11	38.01	38.33	38.01	38.31	144711
2019-12-12	38.32	38.60	38.27	38.46	47489
2019-12-13	38.78	38.78	38.60	38.67	88503
2019-12-16	38.56	38.62	38.41	38.59	89332
2019-12-17	38.66	38.89	38.66	38.89	106025
2019-12-18	38.99	39.00	38.86	38.92	103995
2019-12-19	38.94	39.00	38.92	38.95	49737
2019-12-20	39.04	39.09	39.02	39.03	25296
2019-12-23	38.87	39.03	38.83	38.85	53428
2019-12-24	38.78	38.79	38.70	38.72	35499
2019-12-26	38.49	38.54	38.46	38.52	30892
2019-12-27	38.81	38.86	38.55	38.55	24224
2019-12-30	38.71	38.78	38.60	38.60	43141
2019-12-31	38.47	38.62	38.41	38.62	21983
2020-01-02	39.11	39.11	38.91	39.07	40755
2020-01-03	38.54	38.54	38.30	38.30	32148
2020-01-06	37.82	37.92	37.69	37.86	163497
2020-01-07	38.04	38.04	37.86	37.89	79880
2020-01-08	38.12	38.40	37.95	38.29	75922
2020-01-09	38.85	38.85	38.74	38.80	44955
2020-01-10	39.16	39.16	38.98	39.06	69765
2020-01-13	39.05	39.49	39.03	39.40	40304
2020-01-14	39.36	39.37	39.21	39.32	41211
2020-01-15	39.31	39.40	39.23	39.28	154624
2020-01-16	39.24	39.35	39.22	39.24	62683
2020-01-17	39.13	39.33	39.13	39.31	108853
2020-01-21	38.79	38.82	38.35	38.35	66554
2020-01-22	38.43	38.54	38.38	38.53	48104
2020-01-23	38.36	38.47	38.25	38.47	119664
2020-01-24	38.72	38.77	38.50	38.50	56119
2020-01-27	37.97	38.22	37.95	38.22	151827
2020-01-28	38.21	38.40	38.19	38.33	31562
2020-01-29	38.50	38.62	38.35	38.37	36958
2020-01-30	37.83	38.06	37.73	37.96	145382
2020-01-31	37.79	37.79	37.52	37.55	108347
2020-02-03	37.01	37.29	37.00	37.15	242882
2020-02-04	38.05	38.13	37.94	37.97	116135
2020-02-05	38.34	38.44	38.14	38.14	67647
2020-02-06	38.41	38.51	38.37	38.39	47538
2020-02-07	38.01	38.15	37.92	37.92	24913
2020-02-10	37.77	38.32	37.77	38.32	772674
2020-02-11	38.49	38.75	38.48	38.64	1059671
2020-02-12	38.76	38.90	38.73	38.86	1057303
2020-02-13	38.64	38.73	38.49	38.55	300920
2020-02-14	38.52	38.52	38.14	38.19	397871
2020-02-18	38.01	38.14	37.88	37.88	397153
2020-02-19	38.49	38.55	38.17	38.17	103686
2020-02-20	37.99	38.08	37.79	37.85	88889
2020-02-21	37.68	37.93	37.65	37.84	225400
2020-02-24	36.96	37.11	36.87	36.93	89480
2020-02-25	37.17	37.32	36.72	36.72	101351
2020-02-26	36.92	37.30	36.90	36.91	124381
2020-02-27	36.68	36.68	36.20	36.20	120525
2020-02-28	34.79	35.27	34.38	35.14	158554
2020-03-02	34.47	34.91	34.30	34.81	111555
2020-03-03	34.84	35.50	34.68	34.73	63260
2020-03-04	34.69	34.78	34.53	34.70	194447
2020-03-05	34.79	34.80	33.20	33.39	216812
2020-03-06	33.34	33.43	33.02	33.20	104588
2020-03-09	30.82	31.83	30.82	31.29	159733
2020-03-10	32.06	32.45	31.66	32.42	148662
2020-03-11	31.81	32.01	31.00	31.00	163341
2020-03-12	28.01	28.69	25.87	27.90	413299
2020-03-13	30.56	30.99	29.08	30.01	254095
2020-03-16	27.00	28.00	26.76	27.12	101797
2020-03-17	27.42	28.48	27.00	28.38	157954
2020-03-18	25.65	26.42	24.70	25.23	283766
2020-03-19	24.66	24.98	24.18	24.59	251343
2020-03-20	25.98	25.98	24.63	24.83	124261
2020-03-23	23.04	23.38	21.97	22.26	234863
2020-03-24	23.29	23.58	22.22	23.04	467634
2020-03-25	23.62	25.23	23.62	24.75	257669
2020-03-26	25.99	27.15	25.80	27.15	963650
2020-03-27	25.62	25.89	25.12	25.60	334427
2020-03-30	24.92	25.12	24.58	24.96	132903
2020-03-31	25.82	26.04	25.25	25.65	153210
2020-04-01	24.37	24.37	23.63	23.83	221759
2020-04-02	23.96	24.51	23.85	24.19	99912
2020-04-03	24.04	24.04	23.16	23.35	59757
2020-04-06	24.39	25.05	24.39	24.87	129906
2020-04-07	26.33	26.60	25.54	25.58	176651
2020-04-08	26.02	26.44	25.70	26.36	477969
2020-04-09	26.88	27.41	26.73	26.84	206566
2020-04-13	26.68	26.68	26.25	26.48	112150
2020-04-14	26.90	27.50	26.90	27.23	180624
2020-04-15	26.06	26.29	25.81	25.83	80794
2020-04-16	26.32	26.48	26.06	26.15	49105
2020-04-17	27.30	27.50	27.02	27.24	280472
2020-04-20	27.15	27.38	26.80	26.90	73462
2020-04-21	26.23	26.40	25.87	25.95	122506
2020-04-22	27.21	27.40	27.00	27.30	129357
2020-04-23	27.67	28.03	27.41	27.49	71323
2020-04-24	27.32	27.34	26.90	27.17	83777
2020-04-27	27.47	27.99	27.41	27.99	65806
2020-04-28	28.05	28.40	27.78	27.78	59422
2020-04-29	28.64	29.20	28.55	29.17	115530
2020-04-30	29.12	29.30	28.47	28.63	110936
2020-05-01	27.97	27.97	27.35	27.76	153124
2020-05-04	27.61	28.03	27.58	27.80	249773
2020-05-05	27.68	27.80	27.45	27.46	72805
2020-05-06	27.43	27.43	26.97	27.00	148575
2020-05-07	27.38	27.56	27.33	27.49	113668
2020-05-08	27.70	27.97	27.61	27.92	194617
2020-05-11	27.52	27.68	27.39	27.45	60968
2020-05-12	27.67	29.04	27.52	28.73	217304
2020-05-13	28.34	28.34	27.65	27.81	135601
2020-05-14	27.14	27.68	26.81	27.56	232952
2020-05-15	27.11	27.26	26.96	27.05	82880
2020-05-18	26.79	27.25	26.78	27.13	95899
2020-05-19	26.65	26.82	26.51	26.58	232939
2020-05-20	26.89	27.45	26.89	27.32	281583
2020-05-21	27.35	27.49	27.11	27.28	92862
2020-05-22	27.21	27.26	26.95	27.03	232540
2020-05-26	27.26	27.45	27.01	27.01	105479
2020-05-27	27.54	27.76	27.36	27.60	223959
2020-05-28	28.31	28.50	28.05	28.05	118316
2020-05-29	28.47	28.88	28.35	28.86	96353
2020-06-01	29.46	29.67	29.29	29.53	242839
2020-06-02	30.07	30.50	30.00	30.42	158928
2020-06-03	30.50	30.81	30.42	30.71	365169
2020-06-04	30.11	30.48	30.11	30.25	702873
2020-06-05	30.73	31.25	30.70	31.06	192512
2020-06-08	30.98	31.13	30.58	31.07	135635
2020-06-09	30.50	30.62	30.22	30.55	153847
2020-06-10	30.59	30.95	30.40	30.76	158174
2020-06-11	29.50	29.55	28.38	28.45	175053
2020-06-12	30.06	30.06	29.35	29.85	135354
2020-06-15	29.23	29.92	29.20	29.75	53416
2020-06-16	29.93	29.95	29.20	29.37	139048
2020-06-17	29.65	29.81	29.33	29.62	30992
2020-06-18	29.85	30.11	29.82	29.85	38213
2020-06-19	30.38	30.68	30.25	30.40	44154
2020-06-22	30.65	31.22	30.65	31.09	50959
2020-06-23	31.52	31.72	31.41	31.46	82414
2020-06-24	30.89	31.15	30.61	30.70	91825
2020-06-25	30.70	31.11	30.70	31.10	45634
2020-06-26	31.05	31.05	30.76	30.88	45928
2020-06-29	30.77	31.18	30.77	31.18	53807
2020-06-30	31.06	31.06	30.80	30.91	34897
2020-07-01	31.30	31.69	31.18	31.66	25225
2020-07-02	32.12	32.55	32.07	32.18	70805
2020-07-06	32.71	32.97	32.70	32.97	39411
2020-07-07	32.81	32.98	32.61	32.61	80912
2020-07-08	32.39	32.64	32.24	32.55	98877
2020-07-09	32.60	32.89	32.36	32.62	160839
2020-07-10	32.79	32.79	32.40	32.53	58432
2020-07-13	32.58	32.85	32.19	32.35	47930
2020-07-14	31.79	32.10	31.58	32.08	137875
2020-07-15	32.13	32.39	32.00	32.21	129353
2020-07-16	32.22	32.55	32.22	32.49	25107
2020-07-17	32.95	33.05	32.82	32.99	75621
2020-07-20	33.39	33.68	33.11	33.63	30872
2020-07-21	33.86	33.95	33.75	33.90	584480
2020-07-22	33.85	33.89	33.70	33.84	64177
2020-07-23	33.77	33.95	33.59	33.65	22491
2020-07-24	33.83	33.95	33.74	33.90	35744
2020-07-27	33.80	33.95	33.69	33.93	27173
2020-07-28	34.01	34.16	33.99	34.00	50297
2020-07-29	34.00	34.10	33.87	34.04	38278
2020-07-30	33.63	33.72	33.28	33.54	69191
2020-07-31	33.48	33.56	33.09	33.27	28392
2020-08-03	32.97	33.05	32.85	32.89	35677
2020-08-04	33.34	33.55	33.27	33.53	105599
2020-08-05	33.73	33.82	33.48	33.67	49277
2020-08-06	33.92	33.94	33.77	33.94	33633
2020-08-07	33.65	33.96	33.65	33.93	27213
2020-08-10	34.05	34.23	34.01	34.23	21940
2020-08-11	34.29	34.47	34.11	34.15	23331
2020-08-12	34.25	34.46	34.25	34.35	31359
2020-08-13	34.25	34.34	34.10	34.11	45031
2020-08-14	33.93	34.06	33.92	34.04	9691
2020-08-17	34.10	34.31	34.09	34.25	19898
2020-08-18	34.66	34.69	34.41	34.63	21219
2020-08-19	34.32	34.59	34.26	34.26	31737
2020-08-20	33.96	34.40	33.93	34.31	14374
2020-08-21	34.29	34.37	34.21	34.34	140241
2020-08-24	34.80	35.09	34.70	34.98	47163
2020-08-25	34.99	35.07	34.85	35.06	30776
2020-08-26	35.10	35.27	35.10	35.22	20967
2020-08-27	35.50	35.50	35.17	35.34	42323
2020-08-28	35.71	36.14	35.71	36.12	90819
2020-08-31	35.16	35.16	34.77	34.91	118360
2020-09-01	35.54	35.71	35.49	35.55	100575
2020-09-02	35.57	35.64	35.36	35.64	58522
2020-09-03	35.60	35.60	34.84	34.99	128797
2020-09-04	34.98	35.22	34.64	35.00	104877
2020-09-08	34.50	34.78	34.41	34.53	66625
2020-09-09	34.90	35.00	34.82	34.91	91506
2020-09-10	35.36	35.49	34.90	34.92	34553
2020-09-11	35.16	35.30	35.02	35.13	25667
2020-09-14	35.14	35.40	35.10	35.36	32091
2020-09-15	35.25	35.55	35.25	35.40	33537
2020-09-16	35.57	35.94	35.57	35.69	25366
2020-09-17	35.20	35.54	35.20	35.52	54995
2020-09-18	35.39	35.42	35.20	35.20	32952
2020-09-21	34.58	34.78	34.37	34.77	99810
2020-09-22	34.59	34.59	34.23	34.42	37566
2020-09-23	34.17	34.31	33.85	33.87	71598
2020-09-24	33.04	33.60	33.00	33.42	74650
2020-09-25	33.85	34.07	33.64	33.93	15980
2020-09-28	34.49	34.60	34.41	34.50	70351
2020-09-29	34.52	34.61	34.43	34.43	14306
2020-09-30	34.66	34.96	34.66	34.83	55119
2020-10-01	35.28	35.40	35.08	35.40	62499
2020-10-02	34.57	35.19	34.57	35.06	7537
2020-10-05	35.56	35.78	35.56	35.75	218817
2020-10-06	36.06	36.15	35.76	35.83	33196
2020-10-07	36.16	36.44	36.16	36.34	59199
2020-10-08	36.44	36.52	36.37	36.41	41706
2020-10-09	36.82	37.05	36.77	36.95	49048
2020-10-12	36.50	36.87	36.47	36.75	21818
2020-10-13	36.52	36.53	36.40	36.52	9197
2020-10-14	36.88	37.02	36.77	36.91	22038
2020-10-15	35.84	36.11	35.84	36.09	81696
2020-10-16	36.28	36.38	36.15	36.24	81743
2020-10-19	36.58	36.77	36.38	36.46	35539
2020-10-20	36.48	36.75	36.48	36.53	19279
2020-10-21	36.53	36.81	36.53	36.58	22922
2020-10-22	36.58	36.58	36.43	36.45	11270
2020-10-23	36.43	36.69	36.43	36.61	7361
2020-10-26	35.86	36.19	35.86	35.93	91815
2020-10-27	36.44	36.58	36.16	36.29	15456
2020-10-28	35.73	35.81	35.37	35.43	32511
2020-10-29	35.30	35.47	35.09	35.27	55718
2020-10-30	35.40	35.40	35.05	35.11	54128
2020-11-02	35.32	35.60	35.32	35.42	18505
2020-11-03	35.75	35.96	35.67	35.77	28752
2020-11-04	36.35	36.99	36.28	36.77	41378
2020-11-05	37.17	37.30	37.05	37.20	25548
2020-11-06	37.41	37.67	37.33	37.63	62766
2020-11-09	39.04	39.04	38.43	38.52	54405
2020-11-10	38.06	38.37	38.06	38.24	29268
2020-11-11	38.20	38.47	38.20	38.41	29866
2020-11-12	38.08	38.13	37.80	37.83	1733845
2020-11-13	38.26	38.55	38.20	38.55	35006
2020-11-16	38.55	38.92	38.55	38.82	38410
2020-11-17	38.78	38.97	38.60	38.84	79052
2020-11-18	39.07	39.19	38.87	38.90	24859
2020-11-19	38.67	38.80	38.64	38.70	50470
2020-11-20	38.99	39.05	38.78	38.85	17594
2020-11-23	39.08	39.20	38.85	38.94	40491
2020-11-24	39.44	39.77	39.36	39.77	34058
2020-11-25	39.17	39.34	39.10	39.31	20047
2020-11-27	39.29	39.52	39.29	39.45	26290
2020-11-30	39.09	39.29	38.87	38.99	32338
2020-12-01	39.73	40.19	39.72	39.90	44566
2020-12-02	39.84	39.90	39.62	39.88	23804
2020-12-03	39.96	40.12	39.86	40.02	42978
2020-12-04	40.17	40.32	40.15	40.19	34668
2020-12-07	40.66	40.66	40.48	40.54	35597
2020-12-08	40.60	40.63	40.42	40.63	19425
2020-12-09	40.88	40.89	40.42	40.62	51088
2020-12-10	40.68	40.89	40.51	40.89	47464
2020-12-11	40.88	40.99	40.79	40.88	31611
2020-12-14	41.17	41.17	40.87	40.91	38149
2020-12-15	40.90	41.48	40.90	41.43	24932
2020-12-16	41.39	41.50	41.18	41.27	34200
2020-12-17	41.62	41.75	41.59	41.70	25282
2020-12-18	41.64	41.76	41.51	41.65	21044
2020-12-21	40.00	40.47	40.00	40.31	65973
2020-12-22	40.77	40.77	40.47	40.48	29571
2020-12-23	40.96	41.28	40.96	41.18	16878
2020-12-24	41.32	41.60	41.32	41.46	15457
2020-12-28	41.96	42.00	41.90	41.93	42586
2020-12-29	42.00	42.34	42.00	42.25	46715
2020-12-30	42.34	42.65	42.34	42.54	37996
2020-12-31	42.58	42.58	42.30	42.44	23114
2021-01-04	42.90	43.11	42.50	42.63	73671
2021-01-05	42.85	43.23	42.85	43.18	26689
2021-01-06	42.88	43.30	42.78	43.10	20076
2021-01-07	43.00	43.10	42.88	43.01	57452
2021-01-08	43.54	43.84	43.41	43.84	40938
2021-01-11	43.40	43.72	43.40	43.56	34922
2021-01-12	43.77	44.20	43.77	44.18	35362
2021-01-13	44.02	44.30	44.02	44.03	23126
2021-01-14	44.28	44.40	44.21	44.22	20453
2021-01-15	43.58	44.00	43.52	43.52	72449
2021-01-19	44.16	44.16	43.63	43.78	68129
2021-01-20	44.39	44.66	44.34	44.51	90298
2021-01-21	44.43	44.51	43.89	44.49	41160
2021-01-22	43.80	44.05	43.51	43.85	93061
2021-01-25	43.51	43.51	43.02	43.20	51290
2021-01-26	43.05	43.29	43.03	43.24	53051
2021-01-27	42.55	42.69	42.27	42.38	147097
2021-01-28	42.66	43.05	42.23	42.93	34711
2021-01-29	42.06	42.06	41.57	41.68	69760
2021-02-01	43.49	43.75	43.24	43.54	156757
2021-02-02	44.55	44.76	44.35	44.58	104755
2021-02-03	44.89	45.18	44.80	44.94	115624
2021-02-04	45.07	45.18	44.84	45.15	55464
2021-02-05	45.60	45.60	45.25	45.44	143855
2021-02-08	45.82	46.09	45.79	45.95	76880
2021-02-09	45.75	45.93	45.69	45.76	38268
2021-02-10	45.86	45.99	45.59	45.87	36058
2021-02-11	46.10	46.26	46.02	46.18	36230
2021-02-12	46.07	46.32	46.07	46.18	350251
2021-02-16	46.34	46.36	46.07	46.21	64807
2021-02-17	46.01	46.64	45.95	46.31	79957
2021-02-18	45.88	46.08	45.73	45.98	60205
2021-02-19	45.85	46.04	45.81	45.85	49426
2021-02-22	45.19	45.28	44.85	45.06	69362
2021-02-23	45.05	45.44	44.79	45.38	38799
2021-02-24	45.71	46.10	45.55	46.05	42188
2021-02-25	45.94	46.22	45.13	45.14	111170
2021-02-26	43.86	44.09	43.46	43.83	121721
2021-03-01	44.68	45.18	44.64	45.15	35809
2021-03-02	45.47	45.61	45.18	45.22	91557
2021-03-03	45.99	46.20	45.81	45.87	63767
2021-03-04	46.00	46.39	45.15	45.30	176100
2021-03-05	45.65	45.72	44.90	45.62	90460
2021-03-08	45.67	45.74	45.32	45.32	26612
2021-03-09	45.97	46.50	45.97	46.35	80508
2021-03-10	46.38	46.65	46.07	46.34	142479
2021-03-11	46.83	47.01	46.68	46.92	135827
2021-03-12	45.89	46.03	45.77	45.96	92386
2021-03-15	45.55	45.80	45.30	45.80	104100
2021-03-16	45.85	45.96	45.80	45.91	31123
2021-03-17	44.97	45.64	44.81	45.60	64873
2021-03-18	44.39	44.61	44.19	44.20	31833
2021-03-19	45.05	45.37	44.88	45.25	67678
2021-03-22	45.27	45.50	45.00	45.36	93488
2021-03-23	45.29	45.44	44.97	44.97	77011
2021-03-24	44.53	44.71	44.43	44.50	39860
2021-03-25	43.86	44.28	43.70	44.26	36259
2021-03-26	44.54	45.29	44.45	45.10	60502
2021-03-29	44.77	45.05	44.65	44.82	18699
2021-03-30	44.86	44.99	44.73	44.91	23806
2021-03-31	44.61	44.98	44.58	44.87	31102
2021-04-01	45.11	45.32	45.04	45.28	109645
2021-04-05	44.67	44.75	44.28	44.58	43798
2021-04-06	44.42	44.69	44.42	44.62	25296
2021-04-07	44.29	44.50	44.11	44.33	61553
2021-04-08	44.50	44.54	44.30	44.47	33829
2021-04-09	44.13	44.18	43.96	44.18	31838
2021-04-12	42.64	42.71	42.32	42.44	93219
2021-04-13	42.73	42.95	42.63	42.77	66399
2021-04-14	43.40	43.54	43.21	43.35	35909
2021-04-15	43.41	43.58	43.23	43.46	86774
2021-04-16	43.58	43.75	43.45	43.60	70683
2021-04-19	42.74	42.81	42.50	42.60	165825
2021-04-20	42.30	42.37	41.70	41.99	109042
2021-04-21	41.60	42.09	41.30	42.03	114424
2021-04-22	42.81	42.82	42.09	42.16	97226
2021-04-23	42.45	42.59	42.34	42.53	76305
2021-04-26	42.66	43.17	42.66	42.95	88458
2021-04-27	43.37	43.66	43.23	43.56	92484
2021-04-28	44.07	44.45	44.00	44.25	93454
2021-04-29	44.39	44.48	44.00	44.29	42138
2021-04-30	43.75	43.82	43.37	43.47	49482
2021-05-03	43.75	44.00	43.75	43.85	29063
2021-05-04	43.17	43.29	42.91	43.29	38162
2021-05-05	43.97	44.05	43.85	43.85	22782
2021-05-06	44.24	44.49	44.17	44.49	49005
2021-05-07	44.76	45.23	44.64	45.12	107088
2021-05-10	45.11	45.11	44.65	44.65	64433
2021-05-11	44.32	44.74	44.32	44.74	45917
2021-05-12	44.03	44.27	43.48	43.48	103916
2021-05-13	43.86	44.15	43.85	44.12	15411
2021-05-14	44.47	44.79	44.40	44.78	10872
2021-05-17	44.85	45.34	44.68	45.21	49027
2021-05-18	45.42	45.77	45.42	45.52	33116
2021-05-19	45.08	45.50	45.03	45.34	138872
2021-05-20	45.29	45.46	45.27	45.37	27357
2021-05-21	45.83	45.91	45.50	45.51	41891
2021-05-24	46.00	46.17	45.85	46.05	24558
2021-05-25	46.13	46.17	45.86	45.86	15878
2021-05-26	46.13	46.58	46.13	46.55	40320
2021-05-27	46.76	46.84	46.64	46.71	74673
2021-05-28	46.83	47.00	46.52	46.86	15491
2021-06-01	47.13	47.37	47.09	47.18	62129
2021-06-02	47.14	47.47	47.14	47.38	16855
2021-06-03	47.17	47.48	47.12	47.24	15341
2021-06-04	47.58	47.72	47.41	47.67	26370
2021-06-07	47.62	47.72	47.48	47.62	25870
2021-06-08	47.61	47.62	47.36	47.62	21488
2021-06-09	47.33	47.42	47.23	47.32	21931
2021-06-10	47.42	47.60	47.35	47.54	36021
2021-06-11	47.52	47.52	47.28	47.36	27896
2021-06-14	47.49	47.61	47.41	47.47	10980
2021-06-15	47.40	47.43	47.26	47.38	29201
2021-06-16	47.27	47.40	46.65	46.82	81073
2021-06-17	46.65	46.74	46.37	46.64	43511
2021-06-18	46.47	46.47	46.18	46.18	17091
2021-06-21	46.56	46.97	46.54	46.90	40911
2021-06-22	46.61	46.88	46.48	46.88	23270
2021-06-23	46.70	46.87	46.55	46.59	26589
2021-06-24	46.93	46.95	46.77	46.81	22918
2021-06-25	47.03	47.18	46.92	46.95	100432
2021-06-28	46.89	46.99	46.87	46.89	15120
2021-06-29	46.67	46.92	46.63	46.92	15499
2021-06-30	46.49	46.74	46.49	46.74	11531
2021-07-01	46.55	46.55	46.22	46.45	63420
2021-07-02	46.60	46.74	46.39	46.72	22546
2021-07-06	46.69	46.69	46.25	46.37	24862
2021-07-07	46.73	46.75	46.47	46.65	8319
2021-07-08	46.22	46.37	46.11	46.26	56166
2021-07-09	46.55	46.70	46.48	46.69	18216
2021-07-12	46.45	46.68	46.44	46.61	14144
2021-07-13	46.42	46.84	46.42	46.43	33631
2021-07-14	47.00	47.00	46.75	46.81	64517
2021-07-15	46.98	47.08	46.83	46.96	37192
2021-07-16	46.99	46.99	46.52	46.56	38165
2021-07-19	46.19	46.28	45.82	45.98	22907
2021-07-20	45.99	46.43	45.99	46.33	21307
2021-07-21	46.13	46.53	46.13	46.47	11736
2021-07-22	46.73	46.79	46.61	46.69	37518
2021-07-23	46.78	46.83	46.62	46.83	24983
2021-07-26	46.75	47.04	46.75	46.96	25022
2021-07-27	46.60	46.70	46.27	46.59	25497
2021-07-28	46.73	46.94	46.25	46.57	191072
2021-07-29	46.83	46.94	46.75	46.79	14385
2021-07-30	46.77	46.97	46.76	46.84	35595
2021-08-02	46.92	47.10	46.82	46.82	31758
2021-08-03	47.49	48.03	47.49	47.97	116869
2021-08-04	48.00	48.22	47.99	48.10	83290
2021-08-05	48.20	48.46	48.17	48.43	45463
2021-08-06	48.04	48.15	47.95	48.02	52381
2021-08-09	48.03	48.17	47.91	48.02	16552
2021-08-10	48.00	48.04	47.88	47.99	9065
2021-08-11	48.32	48.44	48.16	48.43	81298
2021-08-12	48.38	48.45	48.20	48.40	24653
2021-08-13	49.02	49.02	48.79	48.95	58807
2021-08-16	49.06	49.27	48.87	49.27	35426
2021-08-17	48.98	49.09	48.79	49.02	28108
2021-08-18	48.97	49.07	48.42	48.50	87739
2021-08-19	48.14	48.47	48.05	48.23	65649
2021-08-20	48.43	48.99	48.31	48.98	52409
2021-08-23	49.00	49.16	48.93	48.99	56285
2021-08-24	49.09	49.41	49.09	49.27	22520
2021-08-25	49.15	49.22	48.96	49.17	28143
2021-08-26	49.16	49.21	49.00	49.05	51599
2021-08-27	49.60	50.08	49.52	49.99	74522
2021-08-30	50.48	50.65	50.44	50.49	40721
2021-08-31	51.24	51.24	51.10	51.23	91837
2021-09-01	51.20	51.39	51.19	51.20	35014
2021-09-02	51.64	51.77	51.58	51.66	31787
2021-09-03	51.81	52.17	51.81	52.08	90376
2021-09-07	51.69	51.88	51.60	51.77	70073
2021-09-08	51.67	51.68	51.21	51.35	52909
2021-09-09	51.67	51.76	51.55	51.65	21227
2021-09-10	51.79	51.88	51.58	51.58	30535
2021-09-13	51.60	51.69	51.49	51.69	17924
2021-09-14	51.74	51.83	51.38	51.46	61082
2021-09-15	51.93	52.17	51.87	52.17	141772
2021-09-16	52.25	52.42	52.06	52.34	34849
2021-09-17	52.06	52.12	51.65	51.82	42746
2021-09-20	51.60	51.67	51.12	51.39	71329
2021-09-21	51.84	51.90	51.75	51.75	20209
2021-09-22	51.86	52.36	51.85	52.11	111010
2021-09-23	52.61	52.77	52.56	52.71	46270
2021-09-24	52.68	52.81	52.61	52.68	33237
2021-09-27	52.63	52.92	52.55	52.87	120881
2021-09-28	52.22	52.30	51.74	51.85	31943
2021-09-29	51.94	52.03	51.78	51.90	22412
2021-09-30	51.94	53.18	51.46	51.59	141936
2021-10-01	51.98	52.19	51.73	52.14	260576
2021-10-04	52.15	52.23	51.53	51.77	113450
2021-10-05	52.24	52.86	52.24	52.43	114877
2021-10-06	51.54	51.98	51.40	51.95	101256
2021-10-07	52.05	52.31	52.03	52.19	214045
2021-10-08	52.29	52.31	51.88	52.11	144650
2021-10-11	51.97	52.15	51.97	52.00	27889
2021-10-12	52.14	52.30	52.10	52.16	31964
2021-10-13	52.76	52.95	52.62	52.92	127892
2021-10-14	53.31	53.57	53.25	53.50	39253
2021-10-15	53.49	53.81	53.46	53.68	117943
2021-10-18	53.43	53.83	53.33	53.64	51246
2021-10-19	53.43	53.70	53.33	53.53	78923
2021-10-20	53.39	53.50	53.33	53.48	38293
2021-10-21	53.07	53.23	52.95	53.18	57938
2021-10-22	52.78	53.03	52.54	52.87	63538
2021-10-25	52.89	52.97	52.68	52.89	46495
2021-10-26	53.34	53.41	53.26	53.32	28812
2021-10-27	53.04	53.13	52.89	52.89	20403
2021-10-28	52.11	52.39	52.11	52.35	45126
2021-10-29	51.68	51.81	51.44	51.68	171594
2021-11-01	52.24	52.44	52.09	52.44	60953
2021-11-02	52.36	52.49	52.31	52.35	132086
2021-11-03	52.26	52.43	52.03	52.35	79178
2021-11-04	52.32	52.52	52.31	52.45	23475
2021-11-05	52.79	52.95	52.75	52.89	37857
2021-11-08	53.31	53.60	53.29	53.52	46288
2021-11-09	53.07	53.10	52.82	52.95	39259
2021-11-10	52.94	53.05	52.55	52.61	17181
2021-11-11	52.66	52.85	52.66	52.72	43789
2021-11-12	53.23	53.36	53.16	53.26	33617
2021-11-15	53.26	53.29	53.04	53.06	53199
2021-11-16	52.74	52.74	52.27	52.56	206706
2021-11-17	52.52	52.52	52.25	52.33	48064
2021-11-18	52.07	52.21	51.82	52.14	35828
2021-11-19	52.11	52.19	51.86	51.87	45716
2021-11-22	51.40	51.40	50.86	50.86	74334
2021-11-23	51.39	51.46	51.18	51.26	281973
2021-11-24	50.78	50.95	50.70	50.91	28047
2021-11-26	49.78	49.79	49.02	49.38	71539
2021-11-29	49.64	49.72	49.38	49.47	282711
2021-11-30	49.68	49.96	49.30	49.58	43933
2021-12-01	50.24	50.44	49.62	49.62	146014
2021-12-02	50.53	50.94	50.48	50.78	51958
2021-12-03	50.09	50.09	49.62	49.76	25447
2021-12-06	49.22	49.34	49.08	49.23	23392
2021-12-07	49.78	50.03	49.78	49.99	18430
2021-12-08	50.49	50.65	50.45	50.57	33080
2021-12-09	50.37	50.57	50.34	50.47	34558
2021-12-10	50.65	50.69	50.54	50.58	19277
2021-12-13	46.71	46.84	46.38	46.51	83176
2021-12-14	46.44	46.50	46.19	46.40	80864
2021-12-15	46.03	46.31	45.77	46.26	115236
2021-12-16	46.30	46.39	46.09	46.18	149244
2021-12-17	45.57	45.73	45.42	45.60	93440
2021-12-20	45.07	45.20	44.90	45.16	80475
2021-12-21	45.43	45.65	45.42	45.61	63958
2021-12-22	45.93	46.33	45.78	46.31	139716
2021-12-23	46.51	46.61	46.36	46.47	86479
2021-12-27	46.61	46.94	46.55	46.91	65437
2021-12-28	47.20	47.20	46.98	46.98	61575
2021-12-29	47.06	47.21	46.89	47.21	50253
2021-12-30	47.35	47.48	47.28	47.29	87944
2021-12-31	47.58	47.71	47.31	47.31	24124
2022-01-03	48.10	48.22	47.88	48.12	31478
2022-01-04	48.37	48.64	48.37	48.48	87287
2022-01-05	48.99	49.06	48.46	48.51	97921
2022-01-06	48.51	48.67	48.44	48.54	63365
2022-01-07	48.74	48.99	48.61	48.96	32200
2022-01-10	49.10	49.20	48.89	49.17	30418
2022-01-11	49.43	49.98	49.30	49.93	31902
2022-01-12	50.19	50.40	50.14	50.36	70855
2022-01-13	50.17	50.24	49.96	49.97	122777
2022-01-14	49.75	49.90	49.69	49.82	59450
2022-01-18	49.32	49.43	49.18	49.27	63302
2022-01-19	49.07	49.07	48.77	48.80	83254
2022-01-20	48.64	48.92	48.26	48.32	33175
2022-01-21	48.19	48.19	47.62	47.69	138522
2022-01-24	46.48	46.48	45.50	46.38	95041
2022-01-25	46.94	47.21	46.68	46.94	116899
2022-01-26	46.76	47.04	46.33	46.36	30306
2022-01-27	46.43	46.63	46.14	46.23	41405
2022-01-28	46.50	46.69	46.30	46.69	21101
2022-01-31	47.23	47.90	47.18	47.84	84538
2022-02-01	47.69	47.79	47.52	47.73	51026
2022-02-02	48.09	48.17	47.91	48.11	91041
2022-02-03	47.26	47.57	47.19	47.45	75942
2022-02-04	47.06	47.43	46.91	47.29	103639
2022-02-07	46.64	46.90	46.57	46.66	96505
2022-02-08	46.66	46.97	46.62	46.92	119839
2022-02-09	47.14	47.51	47.14	47.42	67358
2022-02-10	46.86	47.31	46.81	46.88	119438
2022-02-11	46.73	46.81	45.90	45.99	132766
2022-02-14	45.54	45.61	45.11	45.27	44997
2022-02-15	46.64	46.85	46.50	46.80	20352
2022-02-16	46.51	46.97	46.47	46.85	31022
2022-02-17	46.62	46.63	46.33	46.41	43907
2022-02-18	46.78	46.79	46.48	46.50	54717
2022-02-22	46.42	46.71	46.14	46.36	45488
2022-02-23	46.44	46.44	45.64	45.74	42381
2022-02-24	43.29	44.89	43.00	44.63	194064
2022-02-25	45.13	45.98	45.07	45.92	101484
2022-02-28	45.14	45.49	44.95	45.33	39502
2022-03-01	44.75	44.95	44.04	44.17	30736
2022-03-02	44.60	44.95	44.36	44.73	36384
2022-03-03	44.31	44.31	43.74	43.88	42751
2022-03-04	43.26	43.26	42.77	42.95	55747
2022-03-07	42.61	42.61	41.42	41.52	103103
2022-03-08	42.30	42.90	41.90	42.23	94729
2022-03-09	43.68	44.36	43.55	44.21	84702
2022-03-10	43.71	44.00	43.62	43.88	70188
2022-03-11	44.50	44.59	43.55	43.55	16761
2022-03-14	44.66	45.04	44.32	44.44	44768
2022-03-15	44.56	45.15	44.42	45.02	89620
2022-03-16	45.39	46.18	45.38	46.14	24784
2022-03-17	46.08	46.39	45.91	46.20	50266
2022-03-18	45.81	46.44	45.71	46.40	64771
2022-03-21	45.60	45.85	45.45	45.67	44789
2022-03-22	46.30	46.43	46.08	46.18	46062
2022-03-23	45.45	45.64	45.28	45.28	11719
2022-03-24	45.63	45.93	45.58	45.83	16011
2022-03-25	45.64	45.83	45.56	45.77	51012
2022-03-28	45.82	46.14	45.82	46.11	16771
2022-03-29	46.98	47.05	46.82	47.03	26960
2022-03-30	46.75	46.87	46.53	46.55	26800
2022-03-31	46.52	46.55	46.13	46.16	52750
2022-04-01	46.96	47.05	46.71	46.97	29064
2022-04-04	48.14	48.51	48.14	48.41	51609
2022-04-05	47.95	48.05	47.61	47.64	37097
2022-04-06	47.27	47.27	46.83	47.05	92508
2022-04-07	46.77	47.08	46.69	46.89	93234
2022-04-08	47.18	47.38	47.11	47.18	53906
2022-04-11	46.92	46.92	46.60	46.61	42840
2022-04-12	46.66	46.73	46.18	46.25	43914
2022-04-13	46.04	46.15	45.86	46.09	33560
2022-04-14	46.09	46.09	45.78	45.80	27775
2022-04-18	45.57	45.69	45.44	45.46	27220
2022-04-19	44.83	45.11	44.69	45.09	60352
2022-04-20	45.52	45.79	45.34	45.73	519602
2022-04-21	46.22	46.33	45.60	45.67	29045
2022-04-22	45.52	45.53	45.01	45.05	44223
2022-04-25	44.99	45.28	44.78	45.23	36785
2022-04-26	45.31	45.33	44.70	44.70	16880
2022-04-27	44.87	45.20	44.83	45.00	17745
2022-04-28	45.46	45.67	45.14	45.62	43367
2022-04-29	45.19	45.41	44.77	44.77	23580
2022-05-02	45.02	45.16	44.69	45.13	31592
2022-05-03	44.96	45.16	44.85	45.13	21631
2022-05-04	44.41	45.22	44.18	45.19	61532
2022-05-05	44.32	44.40	43.45	43.79	58199
2022-05-06	43.21	43.48	42.91	43.19	25771
2022-05-09	42.88	42.97	42.55	42.55	33894
2022-05-10	43.01	43.01	42.25	42.56	29991
2022-05-11	42.50	42.71	41.95	41.95	26842
2022-05-12	41.84	42.10	41.60	41.90	25863
2022-05-13	41.56	41.98	41.56	41.94	30157
2022-05-16	41.62	41.79	41.51	41.58	14074
2022-05-17	42.79	42.82	42.56	42.81	18650
2022-05-18	42.39	42.53	41.67	41.73	14456
2022-05-19	41.80	42.33	41.78	42.15	77035
2022-05-20	42.62	42.72	41.94	42.43	19888
2022-05-23	42.59	42.84	42.58	42.77	9602
2022-05-24	42.45	42.58	42.04	42.52	16070
2022-05-25	42.17	42.57	42.15	42.52	38552
2022-05-26	42.48	42.84	42.44	42.73	15158
2022-05-27	42.97	43.18	42.92	43.18	18548
2022-05-31	43.40	43.40	43.05	43.05	35297
2022-06-01	43.48	43.51	43.00	43.15	18805
2022-06-02	43.58	44.15	43.54	44.15	20840
2022-06-03	43.37	43.37	43.09	43.19	34223
2022-06-06	43.49	43.54	43.04	43.15	70305
2022-06-07	42.91	43.24	42.88	43.24	70331
2022-06-08	42.90	42.95	42.73	42.76	25525
2022-06-09	42.94	42.94	42.46	42.50	51087
2022-06-10	42.02	42.10	41.72	41.91	475824
2022-06-13	41.29	41.42	40.97	41.06	68762
2022-06-14	41.25	41.33	41.03	41.20	51122
2022-06-15	41.15	41.70	40.98	41.55	46822
2022-06-16	40.32	40.43	40.19	40.29	43748
2022-06-17	40.27	40.54	40.17	40.39	28144
2022-06-21	41.09	41.33	41.09	41.21	18395
2022-06-22	40.44	40.80	40.44	40.68	14593
2022-06-23	40.82	41.05	40.78	41.01	11380
2022-06-24	41.14	41.60	41.12	41.60	15516
2022-06-27	41.34	41.35	41.21	41.26	10894
2022-06-28	41.09	41.25	40.68	40.72	136058
2022-06-29	41.10	41.24	40.91	40.95	46481
2022-06-30	40.80	41.09	40.58	41.03	20362
2022-07-01	40.83	41.11	40.82	41.11	8035
2022-07-05	40.66	41.06	40.53	41.06	15939
2022-07-06	41.48	41.75	41.40	41.65	31261
2022-07-07	41.81	42.18	41.77	41.90	38431
2022-07-08	41.82	42.00	41.66	41.82	19870
2022-07-11	41.61	41.72	41.50	41.53	43233
2022-07-12	41.33	41.60	41.32	41.38	18550
2022-07-13	40.66	41.05	40.60	40.87	89258
2022-07-14	40.56	40.95	40.46	40.92	15474
2022-07-15	41.41	41.59	41.23	41.55	28955
2022-07-18	41.62	41.64	41.28	41.30	44146
2022-07-19	41.90	42.14	41.88	42.14	14474
2022-07-20	42.48	42.48	41.30	41.74	25909
2022-07-21	42.06	43.06	41.74	42.55	112827
2022-07-22	42.56	42.65	42.35	42.58	14203
2022-07-25	42.41	42.52	42.31	42.52	41995
2022-07-26	42.14	42.34	41.92	42.00	43661
2022-07-27	42.59	43.08	42.52	43.01	37075
2022-07-28	43.49	43.69	43.10	43.61	49212
2022-07-29	43.89	44.24	43.81	44.22	26894
2022-08-01	44.34	44.64	44.29	44.36	50947
2022-08-02	44.69	44.82	44.54	44.69	41892
2022-08-03	44.56	44.75	44.40	44.75	15991
2022-08-04	44.36	44.59	44.11	44.38	104655
2022-08-05	44.17	44.37	44.17	44.26	11837
2022-08-08	44.67	44.91	44.55	44.60	40421
2022-08-09	44.58	44.58	44.39	44.43	10325
2022-08-10	45.12	45.28	45.03	45.26	28026
2022-08-11	44.94	45.09	44.71	44.74	54483
2022-08-12	44.83	45.15	44.77	45.11	13901
2022-08-15	45.12	45.23	45.02	45.17	9607
2022-08-16	45.31	45.44	45.25	45.41	8812
2022-08-17	45.42	45.50	45.36	45.41	24937
2022-08-18	45.38	45.40	45.16	45.17	49733
2022-08-19	44.80	44.80	44.45	44.45	9584
2022-08-22	44.23	44.23	43.91	43.94	45413
2022-08-23	44.40	44.68	44.36	44.49	22231
2022-08-24	44.53	44.81	44.53	44.78	31865
2022-08-25	44.22	44.51	44.11	44.42	14999
2022-08-26	44.64	44.64	43.85	43.89	16087
2022-08-29	43.85	43.97	43.81	43.89	3812
2022-08-30	44.87	44.93	44.41	44.54	16943
2022-08-31	44.54	44.55	44.24	44.30	58921
2022-09-01	44.51	44.64	44.22	44.64	33295
2022-09-02	44.53	44.75	44.13	44.15	93383
2022-09-06	44.47	44.55	44.20	44.20	18239
2022-09-07	44.29	44.97	44.29	44.93	82971
2022-09-08	44.93	45.23	44.89	45.07	37370
2022-09-09	45.07	45.17	45.05	45.16	28014
2022-09-12	45.47	45.81	45.44	45.69	22568
2022-09-13	45.17	45.25	44.79	44.81	43033
2022-09-14	45.57	45.59	45.23	45.29	66552
2022-09-15	45.06	45.15	44.75	44.80	24892
2022-09-16	44.38	44.52	44.18	44.38	14803
2022-09-19	44.72	44.94	44.70	44.92	12129
2022-09-20	44.92	44.92	44.70	44.84	34979
2022-09-21	44.78	44.94	44.34	44.46	29736
2022-09-22	44.07	44.07	43.67	43.86	36822
2022-09-23	43.24	43.28	42.71	42.80	68411
2022-09-26	42.38	42.60	42.10	42.11	34228
2022-09-27	42.41	42.56	41.92	42.01	78251
2022-09-28	42.11	42.61	41.97	42.53	50477
2022-09-29	41.73	41.80	41.43	41.70	38528
2022-09-30	42.46	42.60	42.13	42.21	20756
2022-10-03	42.11	42.55	42.09	42.48	26003
2022-10-04	43.06	43.39	43.04	43.21	55497
2022-10-05	43.00	43.19	42.87	43.17	19286
2022-10-06	42.64	42.76	42.47	42.53	15374
2022-10-07	42.40	42.41	41.76	41.88	30674
2022-10-10	42.52	42.52	42.24	42.33	9167
2022-10-11	41.93	42.18	41.70	41.88	21945
2022-10-12	42.10	42.10	41.88	41.94	63463
2022-10-13	41.34	42.41	41.34	42.35	7341
2022-10-14	42.46	42.46	41.92	42.03	11453
2022-10-17	42.76	43.03	42.76	42.80	18001
2022-10-18	43.03	43.07	42.55	42.63	49013
2022-10-19	42.33	42.59	42.25	42.36	19549
2022-10-20	42.76	43.14	42.66	42.69	39073
2022-10-21	42.69	43.40	42.69	43.37	22075
2022-10-24	43.15	43.47	42.89	43.43	40462
2022-10-25	43.13	43.49	43.12	43.46	17753
2022-10-26	43.65	44.17	43.65	43.86	46930
2022-10-27	43.50	43.70	43.31	43.40	81056
2022-10-28	43.47	43.94	43.45	43.82	24890
2022-10-31	43.60	43.75	43.58	43.72	108110
2022-11-01	44.15	44.15	43.85	43.87	116602
2022-11-02	43.69	44.03	43.31	43.38	22976
2022-11-03	43.41	43.77	43.39	43.67	29130
2022-11-04	44.42	44.74	44.20	44.74	152355
2022-11-07	44.62	44.77	44.54	44.67	23918
2022-11-08	44.96	45.19	44.87	45.16	34219
2022-11-09	44.77	44.81	44.45	44.46	14001
2022-11-10	45.35	45.86	45.12	45.80	66978
2022-11-11	45.71	46.01	45.62	45.89	31455
2022-11-14	45.19	45.55	45.18	45.30	25700
2022-11-15	45.71	45.94	45.36	45.49	87402
2022-11-16	45.19	45.20	45.01	45.03	15185
2022-11-17	44.67	45.03	44.62	44.96	42907
2022-11-18	44.96	44.99	44.83	44.92	9658
2022-11-21	44.70	44.70	44.54	44.65	10271
2022-11-22	44.75	45.01	44.75	44.95	22147
2022-11-23	44.64	45.06	44.64	44.89	17359
2022-11-25	45.35	45.50	45.31	45.31	28794
2022-11-28	45.31	45.60	45.14	45.20	13800
2022-11-29	45.45	45.65	45.45	45.58	10264
2022-11-30	46.25	46.42	45.64	46.42	46563
2022-12-01	46.46	46.49	46.11	46.22	116447
2022-12-02	45.68	45.96	45.54	45.91	117138
2022-12-05	45.52	45.53	45.22	45.32	78953
2022-12-06	45.31	45.31	44.92	45.01	37536
2022-12-07	45.08	45.15	45.00	45.09	103740
2022-12-08	45.25	45.43	45.21	45.35	131712
2022-12-09	45.02	45.05	44.82	44.91	63516
2022-12-12	44.81	45.11	44.60	45.11	36125
2022-12-13	44.17	44.18	43.62	43.71	215292
2022-12-14	43.70	43.75	43.32	43.58	74681
2022-12-15	43.00	43.00	42.57	42.83	91975
2022-12-16	42.83	43.04	42.61	42.86	176553
2022-12-19	43.19	43.20	42.96	43.03	113615
2022-12-20	43.02	43.16	42.95	42.95	30326
2022-12-21	42.59	42.72	42.47	42.68	13063
2022-12-22	42.29	42.34	41.94	42.30	36616
2022-12-23	41.85	41.92	41.72	41.88	27007
2022-12-27	42.33	42.50	42.26	42.36	50458
2022-12-28	42.48	42.51	42.27	42.31	39576
2022-12-29	42.63	42.88	42.63	42.78	40496
2022-12-30	42.40	42.54	42.16	42.31	33846
2023-01-03	42.50	42.75	42.45	42.50	33311
2023-01-04	42.38	42.49	42.22	42.44	78794
2023-01-05	42.28	42.28	42.12	42.16	15799
2023-01-06	42.25	42.79	42.05	42.79	150657
2023-01-09	42.76	43.01	42.70	42.72	71482
2023-01-10	42.59	42.75	42.56	42.69	57357
2023-01-11	42.55	42.81	42.55	42.72	95418
2023-01-12	42.86	43.00	42.59	42.89	166600
2023-01-13	42.76	43.06	42.76	42.98	43693
2023-01-17	42.99	43.08	42.93	43.05	125361
2023-01-18	43.52	43.52	43.06	43.09	67383
2023-01-19	43.14	43.30	43.12	43.22	61686
2023-01-20	43.25	43.44	43.10	43.41	32592
2023-01-23	43.16	43.44	43.14	43.31	82097
2023-01-24	43.07	43.10	42.90	42.93	51035
2023-01-25	42.41	42.65	42.33	42.65	61832
2023-01-26	42.74	42.84	42.59	42.80	46489
2023-01-27	41.90	42.09	41.86	41.97	103414
2023-01-30	42.08	42.26	42.03	42.08	121365
2023-01-31	42.04	42.28	41.94	42.28	149029
2023-02-01	41.97	41.99	41.40	41.73	83345
2023-02-02	41.78	41.94	41.50	41.77	176193
2023-02-03	41.92	42.20	41.78	41.91	101075
2023-02-06	41.72	41.81	41.50	41.69	59391
2023-02-07	41.57	41.72	41.34	41.58	60629
2023-02-08	41.91	42.00	41.79	41.87	35735
2023-02-09	42.10	42.20	41.81	41.94	63677
2023-02-10	41.96	42.16	41.90	42.03	72209
2023-02-13	41.80	41.93	41.77	41.93	60449
2023-02-14	41.90	42.21	41.75	41.99	94802
2023-02-15	42.13	42.31	42.11	42.31	34844
2023-02-16	42.12	42.36	42.01	42.22	75625
2023-02-17	42.20	42.21	42.03	42.15	65719
2023-02-21	41.90	41.90	41.62	41.69	123073
2023-02-22	41.35	41.35	41.15	41.24	86947
2023-02-23	41.41	41.43	41.20	41.43	39499
2023-02-24	41.00	41.03	40.85	40.95	20459
2023-02-27	41.15	41.25	41.06	41.15	63565
2023-02-28	41.02	41.03	40.92	40.92	28075
2023-03-01	41.31	41.35	41.18	41.30	43948
2023-03-02	41.07	41.27	41.00	41.23	67037
2023-03-03	41.70	42.13	41.70	42.13	62146
2023-03-06	42.10	42.29	42.10	42.15	63959
2023-03-07	42.20	42.20	41.68	41.88	32751
2023-03-08	42.13	42.24	42.07	42.16	28425
2023-03-09	41.87	41.87	41.30	41.32	293725
2023-03-10	41.32	41.32	40.91	40.95	275349
2023-03-13	40.55	40.69	40.32	40.40	115433
2023-03-14	40.44	40.67	40.41	40.58	24462
2023-03-15	39.71	39.74	39.42	39.74	103183
2023-03-16	39.95	40.34	39.68	40.27	89124
2023-03-17	40.20	40.35	40.04	40.16	224925
2023-03-20	40.18	40.39	40.15	40.29	40506
2023-03-21	40.45	40.47	40.26	40.36	16902
2023-03-22	40.47	40.59	40.19	40.28	21088
2023-03-23	40.51	40.68	40.32	40.33	36264
2023-03-24	40.09	40.31	40.04	40.31	15807
2023-03-27	40.31	40.44	40.18	40.36	27701
2023-03-28	40.26	40.33	40.19	40.28	12225
2023-03-29	40.33	40.51	40.33	40.41	13327
2023-03-30	40.66	40.71	40.55	40.70	13081
2023-03-31	41.14	41.24	41.01	41.11	15238
2023-04-03	41.09	41.17	40.92	41.10	26715
2023-04-04	41.37	41.37	41.16	41.25	14219
2023-04-05	41.60	41.61	41.41	41.50	18342
2023-04-06	41.57	41.74	41.52	41.73	20858
2023-04-10	41.63	41.66	41.44	41.66	27805
2023-04-11	41.76	41.89	41.71	41.77	23681
2023-04-12	42.15	42.21	41.91	42.02	67334
2023-04-13	42.08	42.23	42.07	42.13	172392
2023-04-14	42.11	42.20	41.91	41.96	27089
2023-04-17	41.77	41.80	41.67	41.76	16015
2023-04-18	41.72	41.72	41.53	41.59	9487
2023-04-19	41.50	41.62	41.50	41.57	11548
2023-04-20	41.61	41.72	41.61	41.65	33041
2023-04-21	41.66	41.72	41.42	41.71	28623
2023-04-24	41.91	42.00	41.88	42.00	22662
2023-04-25	41.96	41.96	41.72	41.73	20663
2023-04-26	42.06	42.16	41.95	42.04	44680
2023-04-27	42.32	42.51	42.20	42.47	35319
2023-04-28	42.61	42.77	42.61	42.71	159013
2023-05-01	42.79	42.93	42.74	42.81	17236
2023-05-02	42.71	42.73	42.50	42.57	25694
2023-05-03	42.58	42.71	42.46	42.54	29286
2023-05-04	42.90	42.91	42.71	42.82	73532
2023-05-05	42.69	42.85	42.62	42.82	30176
2023-05-08	43.08	43.16	42.96	42.96	39411
2023-05-09	42.80	42.87	42.80	42.85	16995
2023-05-10	43.08	43.13	42.91	43.13	20801
2023-05-11	42.86	42.87	42.58	42.71	70593
2023-05-12	42.82	42.82	42.64	42.69	12515
2023-05-15	42.97	43.11	42.89	43.08	49462
2023-05-16	42.76	42.84	42.63	42.66	34213
2023-05-17	42.55	42.66	42.50	42.66	24135
2023-05-18	42.29	42.36	42.15	42.32	22895
2023-05-19	42.42	42.50	42.20	42.30	21063
2023-05-22	42.56	42.65	42.48	42.58	31662
2023-05-23	42.59	42.60	42.35	42.35	9315
2023-05-24	42.50	42.54	42.37	42.37	15822
2023-05-25	42.58	42.67	42.53	42.66	25118
2023-05-26	42.97	43.29	42.81	43.21	38284
2023-05-30	43.31	43.31	43.06	43.11	115040
2023-05-31	43.05	43.05	42.82	42.98	18137
2023-06-01	43.06	43.37	43.06	43.37	17110
2023-06-02	43.39	43.73	43.38	43.60	80416
2023-06-05	43.43	43.51	43.31	43.41	27560
2023-06-06	43.41	43.52	43.34	43.52	31654
2023-06-07	43.61	43.68	43.54	43.54	22292
2023-06-08	43.36	43.47	43.32	43.47	15628
2023-06-09	43.37	43.48	43.30	43.38	34868
2023-06-12	43.42	43.48	43.35	43.48	47144
2023-06-13	43.77	43.89	43.73	43.81	57820
2023-06-14	44.00	44.03	43.64	43.88	153856
2023-06-15	43.78	44.05	43.78	44.05	24961
2023-06-16	44.22	44.28	44.03	44.12	61219
2023-06-20	44.11	44.11	43.94	44.07	36551
2023-06-21	44.12	44.18	44.01	44.17	62700
2023-06-22	44.18	44.18	44.02	44.17	66263
2023-06-23	43.86	43.86	43.70	43.74	79111
2023-06-26	43.85	43.96	43.83	43.88	141152
2023-06-27	44.13	44.31	44.13	44.27	55644
2023-06-28	44.44	44.65	44.44	44.59	89937
2023-06-29	44.59	44.64	44.51	44.63	37196
2023-06-30	44.92	45.17	44.85	45.04	93985
2023-07-03	45.18	45.32	45.13	45.26	38072
2023-07-05	45.28	45.28	45.10	45.12	66650
2023-07-06	45.08	45.08	44.71	44.79	66787
2023-07-07	44.81	45.00	44.81	44.94	49900
2023-07-10	44.91	45.06	44.89	45.06	51973
2023-07-11	45.20	45.27	45.08	45.24	68441
2023-07-12	45.35	45.53	45.34	45.53	28271
2023-07-13	45.42	45.55	45.33	45.53	126923
2023-07-14	45.59	45.80	45.50	45.50	63536
2023-07-17	45.75	46.01	45.75	46.00	79021
2023-07-18	45.90	46.05	45.88	46.01	74382
2023-07-19	46.22	46.23	46.10	46.17	73554
2023-07-20	46.29	46.29	46.07	46.17	68175
2023-07-21	46.17	46.19	45.91	45.96	115089
2023-07-24	46.03	46.08	45.92	46.04	58912
2023-07-25	45.99	46.09	45.96	46.03	55439
2023-07-26	46.13	46.30	46.09	46.26	47013
2023-07-27	45.98	46.00	45.62	45.70	200824
2023-07-28	45.90	45.93	45.79	45.83	60702
2023-07-31	46.01	46.12	45.96	46.09	132702
2023-08-01	45.94	46.05	45.74	45.84	81576
2023-08-02	45.33	45.33	45.00	45.12	292270
2023-08-03	45.01	45.09	44.89	44.96	60954
2023-08-04	45.26	45.56	45.20	45.37	53457
2023-08-07	45.48	45.56	45.37	45.53	55251
2023-08-08	45.28	45.34	45.07	45.33	140538
2023-08-09	45.51	45.57	45.32	45.45	33595
2023-08-10	45.53	45.69	45.24	45.27	136307
2023-08-11	45.18	45.18	45.02	45.11	124242
2023-08-14	44.99	45.04	44.81	45.04	100210
2023-08-15	44.99	44.99	44.75	44.76	87411
2023-08-16	44.99	45.10	44.79	44.79	87405
2023-08-17	44.94	44.94	44.61	44.68	52031
2023-08-18	44.68	44.77	44.60	44.70	58701
2023-08-21	44.92	45.06	44.83	45.02	100163
2023-08-22	45.07	45.17	44.78	44.86	32079
2023-08-23	45.31	45.55	45.23	45.47	80847
2023-08-24	45.35	45.35	45.02	45.02	24979
2023-08-25	45.00	45.11	44.86	45.09	84169
2023-08-28	45.12	45.22	45.05	45.10	111501
2023-08-29	45.01	45.40	45.01	45.37	30735
2023-08-30	45.24	45.30	45.15	45.20	54751
2023-08-31	45.04	45.13	44.93	45.01	81917
2023-09-01	45.43	45.43	45.22	45.31	57321
2023-09-05	45.49	45.49	45.38	45.43	90956
2023-09-06	45.44	45.50	45.22	45.26	72023
2023-09-07	45.54	45.69	45.49	45.67	91757
2023-09-08	45.93	46.09	45.83	46.06	51681
2023-09-11	46.47	46.47	46.47	46.47	202
2023-09-12	46.47	46.47	46.28	46.31	60669
2023-09-13	46.50	46.57	46.40	46.45	93853
2023-09-14	46.53	46.60	46.41	46.53	55381
2023-09-15	46.59	46.63	46.34	46.41	108885
2023-09-18	46.31	46.39	46.17	46.33	52105
2023-09-19	46.32	46.32	46.11	46.20	108724
2023-09-20	46.16	46.29	45.86	45.86	65398
2023-09-21	45.60	45.64	45.40	45.42	59996
2023-09-22	45.64	45.70	45.45	45.48	43024
2023-09-25	45.51	45.68	45.41	45.64	33778
2023-09-26	45.46	45.47	45.25	45.26	44275
2023-09-27	45.63	45.63	45.38	45.43	97799
2023-09-28	45.27	45.33	45.12	45.28	48074
2023-09-29	45.52	45.52	45.13	45.19	39012
2023-10-02	45.25	45.30	45.01	45.09	94524
2023-10-03	45.07	45.16	44.78	44.91	71172
2023-10-04	44.98	45.01	44.77	44.94	29823
2023-10-05	45.23	45.40	45.03	45.27	98837
2023-10-06	45.38	45.72	45.33	45.60	36935
2023-10-09	45.04	45.20	44.90	45.20	32680
2023-10-10	45.39	45.74	45.39	45.62	62939
2023-10-11	45.75	45.79	45.59	45.74	81681
2023-10-12	45.65	45.65	45.25	45.35	130400
2023-10-13	45.50	45.65	45.36	45.46	153056
2023-10-16	45.48	45.81	45.48	45.67	72568
2023-10-17	45.62	45.85	45.59	45.73	34210
2023-10-18	45.33	45.38	45.10	45.16	113232
2023-10-19	45.27	45.50	45.21	45.34	33710
2023-10-20	45.07	45.18	45.00	45.00	25395
2023-10-23	44.71	44.83	44.54	44.58	318619
2023-10-24	44.66	44.79	44.59	44.66	114646
2023-10-25	44.33	44.33	44.12	44.18	60104
2023-10-26	43.81	43.81	43.60	43.61	52540
2023-10-27	43.94	43.97	43.63	43.67	152851
2023-10-30	44.03	44.20	43.90	44.07	139863
2023-10-31	43.90	44.07	43.70	44.07	93925
2023-11-01	43.97	44.26	43.87	44.26	127353
2023-11-02	44.39	44.53	44.28	44.47	32450
2023-11-03	44.59	44.80	44.49	44.80	13973
2023-11-06	44.81	44.90	44.73	44.79	54891
2023-11-07	44.66	44.80	44.55	44.75	27243
2023-11-08	44.83	44.87	44.75	44.80	22386
2023-11-09	44.81	44.81	44.53	44.63	56048
2023-11-10	44.79	45.03	44.79	44.94	19295
2023-11-13	44.86	44.99	44.73	44.89	113307
2023-11-14	45.29	45.57	45.20	45.48	91484
2023-11-15	45.47	45.56	45.33	45.45	101794
2023-11-16	45.45	45.56	45.37	45.44	19356
2023-11-17	45.43	45.55	45.41	45.48	64510
2023-11-20	45.39	45.45	45.25	45.39	39189
2023-11-21	45.60	45.60	45.50	45.59	29854
2023-11-22	45.61	45.70	45.58	45.69	48121
2023-11-24	45.54	45.70	45.52	45.62	20168
2023-11-27	45.62	45.62	45.49	45.49	21479
2023-11-28	45.72	45.95	45.72	45.94	25648
2023-11-29	46.08	46.28	46.08	46.16	41672
2023-11-30	46.32	46.36	46.16	46.36	35189
2023-12-01	46.44	46.83	46.41	46.82	45044
2023-12-04	47.41	47.55	47.19	47.37	49713
2023-12-05	47.63	47.79	47.58	47.78	56622
2023-12-06	47.95	48.00	47.81	47.81	69574
2023-12-07	47.90	47.93	47.80	47.82	50366
2023-12-08	47.82	47.95	47.73	47.86	70548
2023-12-11	47.93	48.03	47.88	47.98	33806
2023-12-12	47.78	47.89	47.57	47.89	87731
2023-12-13	47.88	48.40	47.71	48.40	210378
2023-12-14	48.63	48.86	48.60	48.69	78511
2023-12-15	49.08	49.19	48.80	48.80	98244
2023-12-18	48.90	48.99	48.74	48.90	46071
2023-12-19	49.03	49.24	49.00	49.13	64070
2023-12-20	48.34	48.34	47.89	47.89	150331
2023-12-21	48.39	48.72	48.39	48.65	77420
2023-12-22	48.74	48.82	48.68	48.68	55099
2023-12-26	49.02	49.02	48.78	48.83	75880
2023-12-27	49.35	49.39	49.22	49.30	78993
2023-12-28	49.53	49.65	49.47	49.54	77382
2023-12-29	49.36	49.43	49.13	49.25	53316
2024-01-02	49.13	49.22	49.01	49.15	78558
2024-01-03	48.95	49.00	48.80	48.87	65644
2024-01-04	49.29	49.40	49.21	49.26	54035
2024-01-05	49.48	49.63	49.37	49.46	126042
2024-01-08	49.14	49.36	49.07	49.33	52435
2024-01-09	49.08	49.08	48.90	49.00	136006
2024-01-10	49.29	49.34	49.17	49.33	55604
2024-01-11	49.33	49.39	49.08	49.35	89403
2024-01-12	50.12	50.26	50.02	50.17	109289
2024-01-16	50.08	50.10	49.59	49.61	105489
2024-01-17	49.00	49.00	48.67	48.83	106558
2024-01-18	48.96	49.06	48.89	49.05	65110
2024-01-19	49.24	49.47	49.13	49.39	39974
2024-01-22	49.64	49.80	49.50	49.57	88357
2024-01-23	48.61	48.66	48.31	48.56	108287
2024-01-24	48.98	49.12	48.82	48.92	95469
2024-01-25	48.92	48.92	48.78	48.88	74134
2024-01-26	48.88	49.08	48.81	48.89	63730
2024-01-29	49.44	49.63	49.36	49.59	77473
2024-01-30	49.00	49.12	48.90	49.12	91667
2024-01-31	49.54	49.67	49.25	49.38	62546
2024-02-01	49.53	49.82	49.46	49.78	126807
2024-02-02	49.74	49.90	49.53	49.85	116411
2024-02-05	49.66	49.66	49.35	49.54	109434
2024-02-06	50.02	50.25	50.02	50.14	130976
2024-02-07	50.12	50.21	50.00	50.10	96266
2024-02-08	49.67	49.68	49.41	49.48	110450
2024-02-09	49.52	49.89	49.52	49.85	70592
2024-02-12	49.42	49.63	49.40	49.51	67245
2024-02-13	49.39	49.39	49.00	49.20	65294
2024-02-14	49.80	49.94	49.79	49.90	65162
2024-02-15	50.00	50.17	49.95	50.10	27808
2024-02-16	50.15	50.27	50.15	50.21	40470
2024-02-20	50.82	50.82	50.59	50.69	85417
2024-02-21	50.51	50.51	50.17	50.25	89932
2024-02-22	50.64	50.72	50.52	50.70	53659
2024-02-23	50.67	50.73	50.58	50.69	81496
2024-02-26	50.42	50.54	50.38	50.43	64964
2024-02-27	50.62	50.62	50.43	50.51	70273
2024-02-28	50.18	50.18	49.88	50.11	107645
2024-02-29	50.15	50.15	50.02	50.04	111169
2024-03-01	50.85	51.04	50.85	50.97	145960
2024-03-04	50.80	50.93	50.80	50.90	122146
2024-03-05	50.89	50.98	50.68	50.69	69874
2024-03-06	51.19	51.26	51.11	51.19	65408
2024-03-07	51.33	51.38	51.18	51.35	64253
2024-03-08	51.46	51.53	51.32	51.35	224237
2024-03-11	50.95	50.95	50.78	50.81	81867
2024-03-12	50.88	50.94	50.72	50.93	71918
2024-03-13	50.26	50.26	49.92	50.06	126201
2024-03-14	50.24	50.35	50.03	50.03	97806
2024-03-15	50.26	50.27	49.83	49.88	166046
2024-03-18	50.19	50.19	50.06	50.14	35273
2024-03-19	49.69	49.69	49.42	49.55	132878
2024-03-20	49.64	49.96	49.56	49.93	65460
2024-03-21	50.02	50.02	49.80	49.86	104914
2024-03-22	49.87	49.88	49.73	49.76	25817
2024-03-25	49.75	49.85	49.72	49.82	33496
2024-03-26	49.86	49.91	49.65	49.65	107205
2024-03-27	49.95	50.14	49.95	50.13	118427
2024-03-28	50.42	50.60	50.32	50.44	130169
2024-04-01	50.68	50.69	50.35	50.35	55292
2024-04-02	50.46	50.46	50.19	50.23	183796
2024-04-03	50.24	50.46	50.23	50.27	144436
2024-04-04	50.55	50.81	50.37	50.43	42749
2024-04-05	50.61	50.77	50.46	50.75	25445
2024-04-08	50.87	51.21	50.87	51.19	54998
2024-04-09	51.15	51.17	50.91	51.10	128130
2024-04-10	50.67	50.86	50.57	50.86	36567
2024-04-11	50.61	50.86	50.52	50.80	48708
2024-04-12	50.24	50.47	50.07	50.08	43890
2024-04-15	50.08	50.28	49.74	49.75	55397
2024-04-16	49.78	49.81	49.60	49.66	55115
2024-04-17	49.74	49.74	49.48	49.50	62573
2024-04-18	49.36	49.54	49.26	49.44	99763
2024-04-19	49.78	49.94	49.78	49.89	29330
2024-04-22	50.11	50.44	50.09	50.44	73012
2024-04-23	50.40	50.48	50.23	50.47	34027
2024-04-24	50.33	50.40	50.23	50.39	31461
2024-04-25	50.49	50.77	50.36	50.77	51730
2024-04-26	50.50	50.59	50.45	50.59	40465
2024-04-29	50.70	50.90	50.70	50.85	52131
2024-04-30	50.56	50.70	50.50	50.58	49209
2024-05-01	50.63	50.80	50.52	50.68	27600
2024-05-02	50.82	51.19	50.81	51.15	134330
2024-05-03	50.68	50.86	50.59	50.85	56831
2024-05-06	50.71	50.71	50.46	50.55	38985
2024-05-07	50.14	50.34	50.08	50.20	34888
2024-05-08	50.10	50.18	50.01	50.09	119690
2024-05-09	49.59	49.72	49.50	49.69	80138
2024-05-10	49.69	49.83	49.48	49.55	62688
2024-05-13	49.80	49.99	49.76	49.84	41051
2024-05-14	50.09	50.19	50.01	50.12	99343
2024-05-15	50.11	50.24	50.05	50.17	73811
2024-05-16	50.43	50.49	50.33	50.46	94230
2024-05-17	50.66	50.83	50.62	50.74	33076
2024-05-20	50.88	50.96	50.76	50.82	75278
2024-05-21	50.82	50.98	50.77	50.81	93768
2024-05-22	51.04	51.07	50.87	50.94	64701
2024-05-23	51.87	51.89	51.54	51.57	68560
2024-05-24	51.92	51.99	51.80	51.80	99908
2024-05-28	51.74	51.76	51.38	51.47	96000
2024-05-29	51.22	51.26	51.10	51.24	70273
2024-05-30	51.05	51.12	50.92	51.04	47754
2024-05-31	51.18	51.25	50.80	51.11	45111
2024-06-03	52.76	52.86	52.58	52.83	240998
2024-06-04	49.40	49.89	49.27	49.89	616039
2024-06-05	51.06	51.30	50.85	51.29	180130
2024-06-06	51.46	51.50	51.30	51.50	95835
2024-06-07	52.15	52.40	52.03	52.10	57700
2024-06-10	52.20	52.27	52.10	52.10	87007
2024-06-11	52.14	52.18	51.95	52.18	57589
2024-06-12	52.44	52.63	52.42	52.50	91204
2024-06-13	52.50	52.54	52.22	52.30	36354
2024-06-14	52.35	52.70	52.35	52.69	42355
2024-06-17	52.77	52.95	52.62	52.86	425029
2024-06-18	52.90	53.09	52.90	53.03	50323
2024-06-20	52.86	52.87	52.67	52.81	101688
2024-06-21	52.64	52.74	52.51	52.52	43016
2024-06-24	52.67	52.99	52.67	52.78	170927
2024-06-25	52.99	53.14	52.99	53.07	123961
2024-06-26	53.20	53.29	53.13	53.20	38973
2024-06-27	53.89	53.96	53.83	53.86	236021
2024-06-28	53.87	53.87	53.65	53.66	35584
2024-07-01	53.99	54.18	53.90	53.98	52914
2024-07-02	54.10	54.23	54.00	54.16	77096
2024-07-03	54.32	54.48	54.32	54.36	59746
2024-07-05	54.44	54.44	54.10	54.28	124899
2024-07-08	54.40	54.49	54.17	54.18	67665
2024-07-09	54.36	54.53	54.28	54.45	53584
2024-07-10	54.36	54.37	54.20	54.28	146050
2024-07-11	54.48	54.59	54.42	54.46	73171
2024-07-12	54.85	54.93	54.75	54.76	61525
2024-07-15	54.76	54.86	54.57	54.67	81426
2024-07-16	54.79	55.11	54.77	55.11	65011
2024-07-17	54.86	54.94	54.76	54.83	60540
2024-07-18	55.22	55.40	55.07	55.12	41463
2024-07-19	54.74	54.74	54.33	54.40	46105
2024-07-22	54.71	54.71	54.43	54.64	52139
2024-07-23	54.49	54.49	53.55	53.66	102464
2024-07-24	53.71	53.79	53.38	53.42	65003
2024-07-25	53.75	53.87	53.54	53.70	48687
2024-07-26	54.50	54.60	54.40	54.49	35009
2024-07-29	54.53	54.58	54.41	54.48	43135
2024-07-30	54.55	54.65	54.41	54.59	33613
2024-07-31	54.77	55.12	54.77	54.88	41042
2024-08-01	54.87	54.91	54.47	54.66	32824
2024-08-02	54.07	54.16	53.77	53.93	89770
2024-08-05	52.11	53.08	52.10	52.68	117137
2024-08-06	52.75	53.21	52.75	53.08	30477
2024-08-07	53.46	53.55	53.05	53.10	65772
2024-08-08	53.10	53.57	53.10	53.48	69161
2024-08-09	53.35	53.72	53.28	53.63	53254
2024-08-12	53.53	53.66	53.48	53.53	27700
2024-08-13	53.23	53.39	53.19	53.37	83827
2024-08-14	53.21	53.29	53.05	53.15	42871
2024-08-15	53.52	53.78	53.36	53.58	68351
2024-08-16	53.81	54.21	53.81	54.21	52361
2024-08-19	54.17	54.31	54.17	54.24	24346
2024-08-20	54.29	54.39	54.07	54.18	122066
2024-08-21	54.33	54.49	54.20	54.48	137431
2024-08-22	54.34	54.49	54.17	54.44	79011
2024-08-23	54.53	54.85	54.50	54.85	55265
2024-08-26	55.24	55.24	54.85	54.99	59572
2024-08-27	54.94	54.99	54.80	54.94	386858
2024-08-28	54.82	55.02	54.80	54.83	53706
2024-08-29	55.15	55.31	54.95	55.16	66264
2024-08-30	55.44	55.54	55.20	55.21	253097
2024-09-03	55.36	55.36	54.78	54.86	194375
2024-09-04	55.02	55.17	54.95	55.06	41827
2024-09-05	54.85	54.95	54.69	54.80	57994
2024-09-06	54.50	54.57	54.10	54.10	68915
2024-09-09	54.56	54.76	54.54	54.65	16871
2024-09-10	54.78	54.80	54.55	54.68	70131
2024-09-11	54.53	54.73	54.23	54.68	14675
2024-09-12	55.17	55.35	55.06	55.29	25238
2024-09-13	55.29	55.47	55.22	55.40	18499
2024-09-16	55.52	55.60	55.47	55.59	33725
2024-09-17	55.57	55.63	55.34	55.47	26317
2024-09-18	55.47	55.56	55.26	55.26	29307
2024-09-19	55.68	55.92	55.55	55.87	75710
2024-09-20	56.32	56.55	56.31	56.53	101332
2024-09-23	56.82	56.95	56.76	56.93	81819
2024-09-24	56.83	56.83	56.61	56.64	52909
2024-09-25	56.93	57.07	56.73	56.75	37825
2024-09-26	57.18	57.30	57.00	57.25	49086
2024-09-27	57.16	57.19	56.92	57.02	75902
2024-09-30	56.44	56.44	56.11	56.30	65799
2024-10-01	56.41	56.45	55.85	56.03	59849
2024-10-02	56.01	56.12	55.56	55.86	94657
2024-10-03	55.47	55.50	55.19	55.22	91312
2024-10-04	54.91	55.16	54.80	55.07	87950
2024-10-07	54.57	54.63	54.10	54.12	115834
2024-10-08	54.83	55.05	54.69	54.79	117836
2024-10-09	54.77	55.00	54.73	54.97	76073
2024-10-10	54.80	54.84	54.66	54.73	62828
2024-10-11	54.66	54.85	54.58	54.79	44038
2024-10-14	54.96	55.10	54.91	55.01	29194
2024-10-15	54.98	54.98	54.59	54.73	140377
2024-10-16	54.73	54.78	54.59	54.69	30168
2024-10-17	54.32	54.32	54.01	54.10	182322
2024-10-18	54.48	54.52	54.33	54.47	79216
2024-10-21	54.26	54.35	54.08	54.18	83002
2024-10-22	53.92	53.93	53.72	53.83	44940
2024-10-23	53.85	53.85	53.51	53.76	75645
2024-10-24	53.70	53.74	53.55	53.71	41730
2024-10-25	53.21	53.25	53.03	53.07	76205
2024-10-28	53.50	53.58	53.30	53.49	43322
2024-10-29	53.64	53.72	53.46	53.68	62629
2024-10-30	53.37	53.56	53.36	53.36	46974
2024-10-31	53.35	53.35	53.04	53.27	53394
2024-11-01	53.40	53.45	53.12	53.13	28887
2024-11-04	52.86	52.93	52.56	52.59	57190
2024-11-05	52.97	53.12	52.95	53.09	43604
2024-11-06	53.26	53.54	53.16	53.38	111087
2024-11-07	53.19	53.24	52.88	53.19	50818
2024-11-08	53.00	53.00	52.66	52.76	64322
2024-11-11	52.86	52.95	52.77	52.81	81400
2024-11-12	52.42	52.42	52.13	52.14	121300
2024-11-13	51.75	51.81	51.64	51.74	166794
2024-11-14	51.77	51.97	51.71	51.80	81850
2024-11-15	51.77	51.77	51.27	51.38	78522
2024-11-18	51.44	51.68	51.30	51.60	67554
2024-11-19	51.56	51.88	51.52	51.73	73755
2024-11-20	51.90	52.00	51.76	51.91	96181
2024-11-21	51.50	51.51	51.21	51.41	115292
2024-11-22	52.29	52.64	52.22	52.62	62915
2024-11-25	53.09	53.36	53.09	53.22	85089
2024-11-26	53.08	53.14	52.95	53.12	65554
2024-11-27	53.20	53.28	53.00	53.12	42881
2024-11-29	52.70	53.06	52.60	52.93	34569
2024-12-02	52.95	53.03	52.70	52.88	84228
2024-12-03	53.07	53.16	52.89	53.11	48721
2024-12-04	53.07	53.26	53.01	53.19	40619
2024-12-05	53.58	53.81	53.58	53.72	31788
2024-12-06	53.73	53.88	53.48	53.67	35552
2024-12-09	53.56	53.69	53.38	53.51	52674
2024-12-10	53.47	53.47	53.21	53.36	32191
2024-12-11	53.48	53.61	53.45	53.49	51960
2024-12-12	53.15	53.25	53.04	53.09	53040
2024-12-13	53.54	53.70	53.44	53.46	90347
2024-12-16	53.40	53.40	53.27	53.27	145834
2024-12-17	52.76	52.77	52.56	52.63	40936
2024-12-18	52.45	52.50	51.52	51.52	299900
2024-12-19	51.87	51.90	51.74	51.78	62606
2024-12-20	51.43	51.79	51.36	51.68	162787
2024-12-23	51.69	51.69	51.32	51.55	50521
2024-12-24	51.40	51.65	51.40	51.65	54922
2024-12-26	51.33	51.45	51.33	51.43	36005
2024-12-27	51.30	51.37	51.20	51.33	48576
2024-12-30	50.92	51.00	50.74	50.86	62840
2024-12-31	50.92	51.04	50.80	50.84	148042
2025-01-02	51.86	51.89	51.52	51.60	83672
2025-01-03	51.49	51.59	51.38	51.47	44907
2025-01-06	51.10	51.10	50.80	50.81	85306
2025-01-07	51.14	51.14	50.72	50.72	77957
2025-01-08	50.75	50.79	50.60	50.74	34894
2025-01-10	50.15	50.42	49.80	49.83	60424
2025-01-13	49.42	49.63	49.39	49.56	70478
2025-01-14	49.66	49.79	49.57	49.68	78680
2025-01-15	50.02	50.13	49.99	49.99	85815
2025-01-16	49.91	50.00	49.72	49.79	142760
2025-01-17	49.61	49.90	49.61	49.71	38354
2025-01-21	49.64	49.65	49.45	49.61	96949
2025-01-22	49.63	49.70	49.51	49.56	83966
2025-01-23	49.75	49.93	49.72	49.86	91906
2025-01-24	49.69	49.74	49.57	49.65	154794
2025-01-27	49.20	49.29	49.13	49.26	89344
2025-01-28	49.27	49.45	49.22	49.42	54704
2025-01-29	49.61	49.65	49.43	49.51	467943
2025-01-30	49.87	50.03	49.82	49.99	68098
2025-01-31	50.30	50.31	50.01	50.01	67643
2025-02-03	49.76	49.98	49.62	49.85	57230
2025-02-04	50.34	50.49	50.33	50.41	104073
2025-02-05	50.13	50.24	50.07	50.15	51584
2025-02-06	49.88	49.93	49.81	49.85	40473
2025-02-07	49.71	49.78	49.35	49.38	103923
2025-02-10	49.48	49.68	49.48	49.66	35535
2025-02-11	49.40	49.48	49.31	49.45	73402
2025-02-12	49.13	49.33	49.02	49.18	47071
2025-02-13	49.26	49.67	49.18	49.60	98546
2025-02-14	49.26	49.33	49.10	49.10	36533
2025-02-18	49.03	49.17	49.02	49.12	85602
2025-02-19	48.98	49.12	48.91	49.06	51347
2025-02-20	49.21	49.35	49.06	49.28	48168
2025-02-21	49.00	49.00	48.52	48.54	79952
2025-02-24	48.45	48.51	48.35	48.43	92873
2025-02-25	48.33	48.53	48.24	48.50	61621
2025-02-26	48.28	48.48	48.21	48.29	55817
2025-02-27	48.07	48.13	47.83	47.84	65925
2025-02-28	47.27	47.57	47.15	47.57	62138
2025-03-03	47.50	47.67	47.14	47.23	91857
2025-03-04	47.23	47.35	46.93	47.15	122562
2025-03-05	47.73	48.12	47.73	48.09	1112214
2025-03-06	48.09	48.27	47.99	48.01	1484809
2025-03-07	48.13	48.27	47.87	48.19	1499521
2025-03-10	47.85	47.86	47.58	47.72	976717
2025-03-11	48.05	48.10	47.80	48.03	773353
2025-03-12	48.01	48.13	47.91	48.02	71179

Explore More About INDY

Coins representing dividend payouts and trends

INDY Dividend History

Discover iShares India 50'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

INDY Stock Split History

Discover iShares India 50'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

INDY Historical Prices

Explore iShares India 50's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics