KBE Historical Prices

Summary

Key Stock Metrics

42.77

(April 16, 2024)

52-Week Low

63.74

(November 25, 2024)

52-Week High

63.74

(November 25, 2024)

All-Time High

51.28

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-15	51.60	51.60	51.12	51.12	162000
2005-11-16	51.03	51.04	50.77	50.91	117800
2005-11-17	50.93	51.50	50.93	51.50	302800
2005-11-18	51.88	51.88	51.55	51.71	202000
2005-11-21	51.70	52.14	51.70	52.14	28800
2005-11-22	51.74	52.49	51.74	52.40	101300
2005-11-23	52.49	53.02	52.49	52.83	11200
2005-11-25	52.75	52.89	52.74	52.85	90800
2005-11-28	52.91	53.07	52.72	52.74	474500
2005-11-29	52.81	52.90	52.65	52.68	1490000
2005-11-30	52.60	52.65	51.86	51.86	489500
2005-12-01	52.25	52.47	52.20	52.26	440900
2005-12-02	52.20	52.44	52.13	52.32	1000400
2005-12-05	51.97	52.40	51.86	52.28	313000
2005-12-06	52.54	52.71	52.25	52.25	356300
2005-12-07	51.93	51.93	51.53	51.53	218000
2005-12-08	51.77	52.00	51.53	51.53	290000
2005-12-09	51.61	52.20	51.61	52.18	200600
2005-12-12	52.06	52.06	51.71	51.92	227000
2005-12-13	51.94	52.74	51.94	52.74	6600
2005-12-14	52.84	53.05	52.77	53.02	23100
2005-12-15	52.98	52.98	52.79	52.79	16000
2005-12-16	53.06	53.09	52.79	52.79	22400
2005-12-19	52.60	52.63	52.39	52.39	33200
2005-12-20	52.49	52.61	52.33	52.42	24500
2005-12-21	52.73	53.00	52.67	52.67	700
2005-12-22	52.60	52.85	52.60	52.85	16500
2005-12-23	53.00	53.00	52.97	52.97	11000
2005-12-27	53.10	53.10	52.60	52.60	37300
2005-12-28	52.44	52.44	52.37	52.40	180500
2005-12-29	52.34	52.34	52.17	52.17	65400
2005-12-30	51.90	51.96	51.71	51.96	102100
2006-01-03	51.93	52.84	51.63	52.71	1751900
2006-01-04	52.85	52.90	52.50	52.71	52500
2006-01-05	52.78	52.78	52.60	52.78	36100
2006-01-06	53.16	53.16	52.60	52.97	47100
2006-01-09	53.13	53.23	53.02	53.11	154500
2006-01-10	52.77	53.05	52.70	53.05	385700
2006-01-11	53.03	53.23	53.03	53.17	17900
2006-01-12	52.89	52.98	52.64	52.64	470700
2006-01-13	52.76	52.87	52.68	52.87	918100
2006-01-17	52.24	52.41	52.24	52.41	35400
2006-01-18	52.35	52.48	52.35	52.41	21100
2006-01-19	52.25	52.32	51.81	51.87	96100
2006-01-20	51.57	51.57	50.77	50.80	2524200
2006-01-23	50.92	51.19	50.90	50.90	525400
2006-01-24	51.29	51.36	51.11	51.11	107100
2006-01-25	51.07	51.37	51.07	51.37	3300
2006-01-26	52.04	52.36	51.94	52.20	2968900
2006-01-27	52.22	52.41	51.96	52.23	522800
2006-01-30	52.02	52.04	52.00	52.04	45500
2006-01-31	52.04	52.04	51.86	51.89	548600
2006-02-01	51.78	51.82	51.49	51.49	498300
2006-02-02	51.57	51.57	51.26	51.30	302600
2006-02-03	51.07	51.33	51.01	51.17	548900
2006-02-06	51.13	51.22	51.10	51.22	22900
2006-02-07	51.05	51.20	51.05	51.10	688800
2006-02-08	51.11	51.35	51.00	51.35	1188100
2006-02-09	51.24	51.64	51.24	51.59	55400
2006-02-10	51.50	51.85	51.26	51.85	2712000
2006-02-13	51.89	51.91	51.71	51.74	655500
2006-02-14	51.98	52.53	51.98	52.33	583300
2006-02-15	52.87	52.87	52.33	52.69	1276300
2006-02-16	52.69	53.04	52.69	53.04	208600
2006-02-17	52.99	53.04	52.82	52.82	27000
2006-02-21	52.90	52.97	52.83	52.83	25700
2006-02-22	53.16	53.97	53.16	53.90	1148400
2006-02-23	53.70	53.87	53.46	53.79	1009400
2006-02-24	53.76	54.03	53.71	54.01	15300
2006-02-27	54.03	54.08	53.94	54.01	983600
2006-02-28	53.82	53.82	53.41	53.46	49700
2006-03-01	53.60	53.75	53.52	53.71	46200
2006-03-02	53.37	53.46	53.25	53.29	5800
2006-03-03	53.15	53.34	53.12	53.20	45500
2006-03-06	53.08	53.08	52.81	52.91	477100
2006-03-07	52.80	53.29	52.80	53.25	59600
2006-03-08	53.05	53.44	53.01	53.39	39200
2006-03-09	53.40	53.40	52.95	53.00	44100
2006-03-10	53.27	53.47	53.27	53.35	142000
2006-03-13	53.72	53.91	53.55	53.57	118100
2006-03-14	53.67	54.10	53.67	54.10	57500
2006-03-15	53.85	54.14	53.84	54.10	352200
2006-03-16	54.43	54.48	54.29	54.31	414400
2006-03-17	54.21	54.21	54.07	54.13	109700
2006-03-20	54.18	54.26	53.96	54.09	240900
2006-03-21	54.09	54.22	53.83	53.89	25800
2006-03-22	53.89	54.30	53.89	54.26	103100
2006-03-23	54.12	54.18	53.88	54.02	18800
2006-03-24	53.85	54.18	53.85	54.06	27000
2006-03-27	53.90	53.99	53.82	53.97	1200
2006-03-28	53.86	54.02	53.37	53.42	12400
2006-03-29	53.43	53.54	53.14	53.47	924700
2006-03-30	53.40	53.57	53.20	53.23	30100
2006-03-31	53.39	53.39	53.22	53.22	35900
2006-04-03	53.30	53.73	53.30	53.35	18900
2006-04-04	53.31	54.04	53.31	53.80	12000
2006-04-05	54.07	54.10	53.80	54.00	73500
2006-04-06	53.96	53.96	53.76	53.90	97400
2006-04-07	53.70	53.70	53.45	53.52	26300
2006-04-10	53.61	53.97	53.49	53.59	80300
2006-04-11	53.57	53.57	53.22	53.39	36000
2006-04-12	53.42	53.51	53.24	53.36	64000
2006-04-13	53.45	53.63	53.45	53.59	600
2006-04-17	53.56	53.70	53.35	53.54	72300
2006-04-18	53.78	54.76	53.70	54.75	137700
2006-04-19	54.55	54.63	54.38	54.44	72800
2006-04-20	54.51	54.65	54.46	54.52	20100
2006-04-21	54.72	54.72	54.30	54.32	11300
2006-04-24	54.22	54.43	54.13	54.24	85300
2006-04-25	54.16	54.16	54.05	54.05	800
2006-04-26	54.20	54.50	54.20	54.49	154900
2006-04-27	54.80	55.81	54.80	55.61	113600
2006-04-28	55.50	56.74	55.50	56.70	310000
2006-05-01	56.74	56.74	55.76	55.76	71300
2006-05-02	56.21	56.21	55.92	56.04	91400
2006-05-03	56.17	56.17	55.73	56.10	184200
2006-05-04	56.35	56.44	56.22	56.36	358300
2006-05-05	56.72	57.02	56.58	57.02	205900
2006-05-08	57.15	57.19	56.82	56.84	126500
2006-05-09	56.60	56.91	56.60	56.81	66500
2006-05-10	56.64	56.92	56.43	56.80	13300
2006-05-11	56.78	56.78	55.89	56.08	150100
2006-05-12	55.83	56.14	55.60	55.60	29600
2006-05-15	55.64	56.10	55.64	56.01	45300
2006-05-16	56.10	56.11	55.74	55.87	73600
2006-05-17	55.54	55.54	54.73	54.88	108200
2006-05-18	54.90	55.00	54.38	54.38	121000
2006-05-19	54.65	54.99	54.49	54.72	64200
2006-05-22	54.75	55.11	54.55	54.89	171200
2006-05-23	55.15	55.15	54.62	54.62	282900
2006-05-24	54.33	54.99	54.33	54.70	41000
2006-05-25	54.87	55.06	54.63	54.92	318100
2006-05-26	55.27	55.27	55.09	55.19	122100
2006-05-30	54.94	54.94	54.45	54.45	41900
2006-05-31	54.71	54.87	54.30	54.71	100800
2006-06-01	54.91	55.56	54.91	55.43	245000
2006-06-05	55.65	55.67	54.84	54.89	156900
2006-06-06	55.12	55.12	54.35	54.80	98000
2006-06-07	55.00	55.59	55.00	55.19	126300
2006-06-08	54.94	55.55	54.56	55.39	376200
2006-06-09	55.35	55.54	55.20	55.30	40200
2006-06-12	55.36	55.36	54.80	54.83	87500
2006-06-13	54.50	54.77	53.62	53.83	198200
2006-06-14	53.83	53.83	52.57	53.15	1805700
2006-06-15	53.56	54.30	53.40	54.20	476200
2006-06-16	53.82	53.82	53.31	53.48	250000
2006-06-19	53.65	53.65	53.01	53.02	122500
2006-06-20	53.20	53.37	53.14	53.18	118000
2006-06-21	53.46	53.63	53.34	53.36	108400
2006-06-22	53.34	53.39	53.13	53.26	108000
2006-06-23	52.77	53.00	52.53	52.80	182400
2006-06-26	52.79	53.21	52.71	53.21	71700
2006-06-27	53.15	53.21	52.85	52.85	106400
2006-06-28	53.00	53.07	53.00	53.02	80800
2006-06-29	53.38	54.22	53.16	54.15	179700
2006-06-30	54.23	54.27	53.73	53.73	351300
2006-07-03	53.98	54.30	53.85	54.26	48800
2006-07-05	53.70	53.76	53.68	53.68	17700
2006-07-06	53.93	53.99	53.67	53.84	3300
2006-07-07	53.77	54.14	53.76	53.76	87000
2006-07-10	54.00	54.09	53.98	53.98	26700
2006-07-11	53.60	54.13	53.52	54.13	83100
2006-07-12	54.17	54.26	53.59	53.59	7000
2006-07-13	53.20	53.49	52.87	52.91	97400
2006-07-14	52.94	53.11	52.80	53.04	211700
2006-07-17	53.07	53.38	52.99	53.34	20900
2006-07-18	53.34	53.34	53.11	53.30	395300
2006-07-19	53.93	55.02	53.93	55.02	472000
2006-07-20	55.07	55.19	54.75	54.87	493100
2006-07-21	54.81	54.81	54.38	54.55	518000
2006-07-24	54.87	55.12	54.78	55.12	759000
2006-07-25	54.91	55.30	54.91	55.26	33500
2006-07-26	55.24	55.44	55.03	55.27	22200
2006-07-27	55.26	55.34	54.78	54.81	139700
2006-07-28	55.48	56.01	55.39	55.92	187200
2006-07-31	55.76	55.76	55.51	55.64	160900
2006-08-01	55.54	55.74	55.32	55.64	30400
2006-08-02	55.67	55.88	55.67	55.77	6800
2006-08-03	55.91	56.34	55.80	56.25	69900
2006-08-04	56.78	56.97	56.23	56.42	439200
2006-08-07	56.25	56.51	56.24	56.29	388000
2006-08-08	56.69	56.69	55.97	55.97	179200
2006-08-09	56.16	56.19	55.27	55.27	39400
2006-08-10	55.09	55.42	55.07	55.34	30500
2006-08-11	55.02	55.14	54.85	55.08	200400
2006-08-14	55.45	55.47	54.89	54.97	321200
2006-08-15	55.79	55.93	55.66	55.91	177500
2006-08-16	55.93	56.19	55.92	56.16	18700
2006-08-17	55.93	56.10	55.92	56.10	208000
2006-08-18	56.24	56.24	55.92	56.12	75800
2006-08-21	55.97	56.02	55.78	55.86	86600
2006-08-22	55.86	56.02	55.80	55.84	15000
2006-08-23	55.90	55.90	55.60	55.71	44200
2006-08-24	55.88	55.88	55.75	55.77	56900
2006-08-25	55.52	55.52	55.29	55.47	136400
2006-08-28	55.58	55.81	55.37	55.79	39300
2006-08-29	55.75	55.75	55.36	55.42	83900
2006-08-30	55.81	55.81	55.64	55.64	17200
2006-08-31	55.67	55.69	55.44	55.53	47000
2006-09-01	55.63	55.65	55.45	55.65	12400
2006-09-05	55.67	55.96	55.67	55.82	43800
2006-09-06	55.69	55.81	55.59	55.73	26900
2006-09-07	55.68	55.68	55.08	55.11	16100
2006-09-08	55.15	55.49	54.91	55.45	252800
2006-09-11	55.30	55.40	55.26	55.39	43200
2006-09-12	55.47	56.07	55.47	56.03	185000
2006-09-13	55.80	56.35	55.80	56.29	36600
2006-09-14	56.13	56.26	56.04	56.26	97200
2006-09-15	56.41	56.41	56.02	56.06	62600
2006-09-18	55.81	56.12	55.81	55.99	10200
2006-09-19	55.88	55.97	55.78	55.97	9000
2006-09-20	56.58	56.58	56.41	56.55	16100
2006-09-21	56.51	56.51	55.97	56.14	41000
2006-09-22	56.21	56.26	56.06	56.15	14700
2006-09-25	56.21	56.77	56.11	56.65	77900
2006-09-26	56.75	56.80	56.35	56.80	134900
2006-09-27	56.64	56.94	56.64	56.64	181500
2006-09-28	56.68	56.91	56.68	56.85	26000
2006-09-29	56.88	56.97	56.63	56.63	10700
2006-10-02	56.49	56.65	56.32	56.39	79600
2006-10-03	56.61	57.00	56.60	56.99	24300
2006-10-04	56.97	57.48	56.94	57.46	110900
2006-10-05	57.38	57.38	57.23	57.34	175000
2006-10-06	56.96	57.15	56.92	57.04	148900
2006-10-09	57.05	57.20	56.81	57.19	154300
2006-10-10	57.45	57.45	57.11	57.13	123300
2006-10-11	56.75	57.22	56.70	57.18	48300
2006-10-12	57.42	57.48	57.27	57.46	28700
2006-10-13	57.38	57.46	57.27	57.43	220900
2006-10-16	57.29	57.29	57.02	57.08	31400
2006-10-17	56.73	57.18	56.72	57.06	49600
2006-10-18	57.19	57.19	56.81	57.00	6100
2006-10-19	56.48	56.63	56.42	56.58	466600
2006-10-20	56.55	56.70	56.55	56.67	139100
2006-10-23	56.48	57.05	56.48	56.95	108200
2006-10-24	56.81	56.85	56.74	56.85	185300
2006-10-25	56.84	57.02	56.68	56.97	262500
2006-10-26	57.08	57.28	56.92	57.19	167300
2006-10-27	57.00	57.15	56.87	56.87	297500
2006-10-30	56.84	57.15	56.84	57.06	15000
2006-10-31	57.31	57.33	57.10	57.12	349100
2006-11-01	57.24	57.24	56.60	56.61	392400
2006-11-02	56.40	56.56	56.32	56.44	200400
2006-11-03	56.65	56.65	56.30	56.30	177400
2006-11-06	56.50	56.96	56.50	56.96	47200
2006-11-07	57.00	57.24	56.99	57.09	57900
2006-11-08	57.08	57.35	57.08	57.23	41400
2006-11-09	57.07	57.12	57.00	57.05	85600
2006-11-10	57.24	57.24	56.94	57.12	161200
2006-11-13	57.30	57.31	57.14	57.20	39400
2006-11-14	56.80	57.28	56.78	57.28	6300
2006-11-15	57.30	57.35	57.11	57.14	32700
2006-11-16	57.39	57.57	57.33	57.48	196800
2006-11-17	57.42	57.44	57.27	57.44	66100
2006-11-20	57.45	57.45	57.35	57.45	23700
2006-11-21	57.22	57.22	57.13	57.15	29400
2006-11-22	57.15	57.15	57.08	57.12	2300
2006-11-24	56.85	57.11	56.85	57.00	21300
2006-11-27	56.84	56.84	56.28	56.36	245000
2006-11-28	56.35	56.36	56.17	56.25	35000
2006-11-29	56.71	56.91	56.58	56.81	299200
2006-11-30	56.97	56.97	56.36	56.69	54300
2006-12-01	56.76	56.81	56.32	56.47	136000
2006-12-04	56.94	57.56	56.94	57.43	6100
2006-12-05	57.51	57.59	57.51	57.57	57200
2006-12-06	57.51	57.60	57.46	57.54	57800
2006-12-07	57.60	57.75	57.39	57.39	33600
2006-12-08	57.29	57.56	57.20	57.46	81600
2006-12-11	57.85	57.86	57.67	57.75	12400
2006-12-12	57.75	58.01	57.64	58.01	95100
2006-12-13	58.03	58.27	58.01	58.27	94800
2006-12-14	58.13	58.63	58.08	58.58	93300
2006-12-15	58.05	58.21	58.05	58.18	4200
2006-12-18	58.31	58.40	58.21	58.35	182700
2006-12-19	58.33	58.41	58.12	58.35	75200
2006-12-20	58.44	58.52	58.41	58.47	91500
2006-12-21	58.60	58.67	58.50	58.51	53400
2006-12-22	58.37	58.39	58.18	58.31	174700
2006-12-26	58.49	58.68	58.46	58.63	190400
2006-12-27	58.85	59.10	58.85	59.10	49300
2006-12-28	59.00	59.03	58.77	58.98	17400
2006-12-29	58.78	58.78	58.25	58.25	81900
2007-01-03	58.74	58.98	58.42	58.63	116600
2007-01-04	58.54	58.67	58.30	58.61	13700
2007-01-05	58.23	58.24	58.02	58.02	18100
2007-01-08	57.71	58.18	57.60	58.17	11600
2007-01-09	58.26	58.26	57.76	58.05	95100
2007-01-10	57.97	58.16	57.84	58.13	35100
2007-01-11	58.16	58.28	58.08	58.19	134200
2007-01-12	58.25	58.34	58.14	58.22	12300
2007-01-16	58.34	58.39	58.14	58.20	175900
2007-01-17	58.25	58.34	58.08	58.13	159600
2007-01-18	58.19	58.44	58.19	58.28	171000
2007-01-19	58.34	58.42	58.15	58.35	200800
2007-01-22	58.33	58.36	58.20	58.30	99400
2007-01-23	58.38	58.38	58.06	58.36	247500
2007-01-24	58.47	58.54	58.40	58.54	16900
2007-01-25	58.61	58.61	58.07	58.16	37800
2007-01-26	58.07	58.28	57.98	58.26	101800
2007-01-29	58.19	58.21	57.96	58.01	25100
2007-01-30	57.99	58.27	57.92	58.19	13500
2007-01-31	58.20	58.86	58.13	58.67	280300
2007-02-01	58.80	59.03	58.79	59.00	165500
2007-02-02	59.04	59.20	58.97	59.11	8300
2007-02-05	59.01	59.16	58.93	59.10	2900
2007-02-06	59.18	59.50	59.18	59.40	36000
2007-02-07	59.45	59.66	59.42	59.66	1500
2007-02-08	59.30	59.39	59.07	59.32	8400
2007-02-09	59.41	59.43	58.78	58.91	158300
2007-02-12	59.07	59.19	59.04	59.11	800
2007-02-13	59.32	59.63	59.30	59.63	98500
2007-02-14	59.66	60.01	59.66	59.98	21300
2007-02-15	60.00	60.08	59.92	60.05	2500
2007-02-16	60.06	60.15	60.01	60.15	24700
2007-02-20	60.18	60.41	59.99	60.41	39200
2007-02-21	60.15	60.25	60.08	60.22	138900
2007-02-22	60.25	60.31	59.89	60.15	2275600
2007-02-23	60.11	60.11	59.38	59.65	1417800
2007-02-26	59.77	60.41	59.11	59.39	369600
2007-02-27	59.02	59.02	57.16	57.54	124900
2007-02-28	57.60	58.13	57.12	57.79	615200
2007-03-01	57.00	57.89	56.65	57.65	126400
2007-03-02	57.40	57.72	57.22	57.22	135200
2007-03-05	56.62	57.06	56.20	56.20	301100
2007-03-06	56.67	57.43	56.52	57.33	2309300
2007-03-07	57.23	57.28	56.83	56.86	173900
2007-03-08	57.15	57.68	57.09	57.26	62700
2007-03-09	57.58	57.61	57.10	57.32	221600
2007-03-12	57.18	57.31	57.00	57.20	35300
2007-03-13	56.99	56.99	55.38	55.38	2203800
2007-03-14	55.48	55.84	54.57	55.64	1654500
2007-03-15	55.65	56.56	55.65	56.20	163200
2007-03-16	56.10	56.29	55.51	55.62	771500
2007-03-19	56.10	56.33	55.85	56.19	585000
2007-03-20	56.17	56.74	56.16	56.67	521200
2007-03-21	56.75	58.22	56.54	58.01	281900
2007-03-22	58.02	58.02	57.44	57.57	520100
2007-03-23	57.60	57.84	57.48	57.63	29800
2007-03-26	57.68	57.68	56.87	57.42	74100
2007-03-27	57.25	57.25	56.97	57.07	27100
2007-03-28	56.85	56.85	56.29	56.41	42600
2007-03-29	56.95	56.95	56.44	56.86	131700
2007-03-30	56.95	57.03	56.18	56.80	135300
2007-04-02	56.50	56.50	55.54	55.77	153300
2007-04-03	56.09	56.60	56.09	56.46	234900
2007-04-04	56.47	56.59	56.19	56.30	157600
2007-04-05	56.27	56.50	56.11	56.49	57100
2007-04-09	56.44	56.50	56.13	56.26	304300
2007-04-10	56.29	56.52	56.29	56.48	33100
2007-04-11	56.45	56.45	55.93	56.02	101400
2007-04-12	55.97	55.97	55.65	55.96	31700
2007-04-13	55.86	56.36	55.86	56.32	634600
2007-04-16	56.65	57.70	56.65	57.41	730600
2007-04-17	57.45	57.67	57.34	57.39	510300
2007-04-18	57.61	58.44	57.61	58.25	421100
2007-04-19	57.94	58.36	57.75	58.19	379300
2007-04-20	58.47	58.47	58.11	58.34	1835900
2007-04-23	58.40	58.40	57.80	57.88	298600
2007-04-24	57.82	57.90	57.40	57.64	421400
2007-04-25	57.92	58.40	57.84	58.37	61400
2007-04-26	58.32	58.53	58.03	58.36	65100
2007-04-27	58.14	58.35	57.95	58.22	66900
2007-04-30	58.27	58.43	57.66	57.66	687200
2007-05-01	58.00	58.08	57.51	57.96	280100
2007-05-02	58.00	58.26	57.98	58.08	102800
2007-05-03	58.33	58.50	58.16	58.39	30500
2007-05-04	58.58	58.72	58.47	58.56	270400
2007-05-07	58.79	58.86	58.63	58.75	14600
2007-05-08	58.55	58.70	58.42	58.48	216700
2007-05-09	58.55	59.04	58.52	58.95	94400
2007-05-10	58.79	58.79	58.09	58.10	177600
2007-05-11	58.24	58.58	58.19	58.50	324200
2007-05-14	58.50	58.50	57.90	58.06	94200
2007-05-15	58.38	58.62	58.07	58.07	203600
2007-05-16	58.35	58.80	58.35	58.78	141600
2007-05-17	58.75	58.84	58.54	58.75	58100
2007-05-18	58.84	59.03	58.82	58.90	116500
2007-05-21	58.82	58.98	58.65	58.83	322200
2007-05-22	58.75	59.02	58.51	58.70	577300
2007-05-23	58.90	59.11	58.76	58.76	291200
2007-05-24	58.78	58.99	58.18	58.31	155100
2007-05-25	58.37	58.45	58.14	58.45	137200
2007-05-29	58.53	58.63	58.26	58.43	93900
2007-05-30	58.24	58.72	58.20	58.70	122700
2007-05-31	58.84	58.86	58.45	58.55	133800
2007-06-01	58.75	58.89	58.67	58.77	253500
2007-06-04	58.62	58.70	58.59	58.68	166900
2007-06-05	58.43	58.45	58.11	58.23	196300
2007-06-06	57.95	58.03	57.61	57.72	67700
2007-06-07	57.55	57.72	56.97	56.97	593900
2007-06-08	56.99	57.61	56.89	57.61	247100
2007-06-11	57.55	58.05	57.43	57.84	60300
2007-06-12	57.70	57.86	57.14	57.14	281200
2007-06-13	57.24	58.10	57.24	58.10	292400
2007-06-14	58.14	58.33	58.00	58.01	159600
2007-06-15	57.39	57.57	56.23	57.20	816200
2007-06-18	57.30	57.37	57.11	57.28	181100
2007-06-19	57.27	57.59	57.27	57.55	78800
2007-06-20	57.63	57.65	56.66	56.68	325700
2007-06-21	56.63	56.81	56.12	56.69	261700
2007-06-22	56.40	56.40	55.63	55.80	128400
2007-06-25	55.95	56.31	55.34	55.47	222700
2007-06-26	55.72	55.99	55.43	55.45	418100
2007-06-27	55.13	55.89	55.08	55.87	534900
2007-06-28	55.59	56.26	55.50	55.99	563600
2007-06-29	56.02	56.21	55.10	55.48	165600
2007-07-02	55.80	56.11	55.66	56.05	103600
2007-07-03	56.17	56.65	56.17	56.41	191800
2007-07-05	56.36	56.44	55.96	56.15	228800
2007-07-06	56.09	56.27	55.91	56.22	117400
2007-07-09	56.14	56.18	55.80	55.82	54200
2007-07-10	55.40	55.86	54.77	54.83	1592700
2007-07-11	54.75	55.25	54.69	55.02	1322100
2007-07-12	55.43	56.45	55.43	56.45	849600
2007-07-13	56.41	56.75	56.25	56.50	303700
2007-07-16	56.50	56.99	56.46	56.58	205500
2007-07-17	56.58	57.14	56.58	56.84	797400
2007-07-18	56.56	56.56	55.42	56.02	446800
2007-07-19	56.37	56.43	55.38	55.65	443800
2007-07-20	55.50	55.81	54.58	54.85	767600
2007-07-23	55.15	55.28	54.69	54.70	227700
2007-07-24	54.00	54.30	52.94	53.16	315900
2007-07-25	53.53	53.92	51.98	53.54	2718700
2007-07-26	52.92	52.92	51.63	52.25	2494200
2007-07-27	52.36	52.97	51.82	51.82	447200
2007-07-30	51.93	53.03	51.62	52.82	686500
2007-07-31	53.10	53.55	51.67	51.67	825900
2007-08-01	51.75	52.12	50.90	52.01	2562200
2007-08-02	52.19	52.81	51.83	52.29	678300
2007-08-03	52.19	52.35	50.12	50.26	1986900
2007-08-06	50.42	52.99	50.14	52.96	1414100
2007-08-07	52.78	54.40	52.32	53.47	4544900
2007-08-08	53.89	55.12	53.11	54.44	1943100
2007-08-09	52.70	53.71	52.07	52.28	884800
2007-08-10	51.44	52.90	51.27	52.00	1456900
2007-08-13	52.95	53.06	51.73	51.73	801700
2007-08-14	51.84	51.84	50.50	50.50	548290
2007-08-15	50.47	51.73	50.07	50.20	991300
2007-08-16	49.96	53.14	49.56	53.14	1970200
2007-08-17	55.23	55.75	53.37	54.40	1998590
2007-08-20	54.71	54.71	52.81	53.62	830100
2007-08-21	53.54	54.35	53.32	53.86	738600
2007-08-22	54.46	54.54	53.13	53.93	877000
2007-08-23	54.31	54.31	53.19	53.55	658500
2007-08-24	53.65	54.02	53.09	54.02	868400
2007-08-27	53.61	53.66	53.16	53.55	234800
2007-08-28	52.33	52.48	51.51	51.59	2584100
2007-08-29	51.87	52.40	51.25	52.39	722200
2007-08-30	51.88	52.38	51.56	51.81	912800
2007-08-31	52.76	52.82	52.07	52.38	609300
2007-09-04	52.42	53.17	52.29	52.87	383100
2007-09-05	52.71	52.71	51.65	51.76	622100
2007-09-06	52.00	52.05	51.30	51.81	845100
2007-09-07	51.43	51.74	50.95	51.15	1101800
2007-09-10	51.30	51.56	50.41	50.96	903200
2007-09-11	51.08	52.07	51.08	51.74	1240200
2007-09-12	51.60	51.93	51.28	51.50	748400
2007-09-13	52.03	52.45	51.93	52.33	1216600
2007-09-14	51.92	52.57	51.90	52.53	1328100
2007-09-17	52.32	52.49	52.01	52.37	863500
2007-09-18	52.74	55.61	52.29	54.61	1191300
2007-09-19	55.07	55.61	54.52	54.87	1562100
2007-09-20	54.78	54.78	53.65	53.83	2304100
2007-09-21	53.75	53.75	52.98	53.27	1447700
2007-09-24	53.36	53.36	52.39	52.53	791900
2007-09-25	52.30	52.49	51.90	52.32	575300
2007-09-26	52.44	52.73	52.03	52.30	421800
2007-09-27	52.58	52.66	52.21	52.60	353500
2007-09-28	52.55	52.63	52.05	52.40	417400
2007-10-01	52.12	53.41	52.12	53.33	501000
2007-10-02	53.45	53.74	53.20	53.55	1083700
2007-10-03	53.57	54.09	53.47	53.72	462700
2007-10-04	54.10	54.55	53.75	53.87	453100
2007-10-05	54.32	54.75	54.19	54.35	317400
2007-10-08	54.38	54.38	53.95	54.05	260400
2007-10-09	54.21	54.28	53.69	54.26	880100
2007-10-10	54.11	54.11	53.51	53.76	523000
2007-10-11	53.89	54.37	53.42	53.64	2594000
2007-10-12	53.51	53.78	53.13	53.18	2303600
2007-10-15	53.13	53.13	51.96	52.23	746400
2007-10-16	52.05	52.05	51.17	51.28	1313100
2007-10-17	51.84	51.87	50.42	51.27	2185200
2007-10-18	50.60	50.93	50.19	50.69	876200
2007-10-19	50.84	50.86	49.52	49.54	3465500
2007-10-22	49.19	50.22	49.13	49.80	2184300
2007-10-23	50.29	50.38	49.66	50.18	189300
2007-10-24	49.87	50.16	48.62	49.98	484200
2007-10-25	49.92	50.60	49.05	49.82	2311600
2007-10-26	50.59	51.11	49.72	51.02	784100
2007-10-29	51.25	51.33	50.66	50.85	403700
2007-10-30	50.77	50.94	50.39	50.72	286400
2007-10-31	51.06	51.38	50.19	51.02	1547100
2007-11-01	49.85	49.85	48.31	48.68	1001400
2007-11-02	48.37	48.37	46.96	47.91	1244000
2007-11-05	47.56	47.70	46.55	47.28	3232708
2007-11-06	47.67	48.24	47.12	48.24	856800
2007-11-07	47.99	47.99	45.34	45.34	1020600
2007-11-08	46.32	46.56	44.55	46.12	4026140
2007-11-09	45.86	47.38	44.78	46.34	1403300
2007-11-12	46.00	48.09	46.00	46.87	359335
2007-11-13	47.67	49.19	47.43	49.04	2685020
2007-11-14	49.30	49.94	48.13	48.33	1103700
2007-11-15	48.17	48.17	46.26	46.73	2058400
2007-11-16	46.88	46.88	45.73	46.08	3266000
2007-11-19	45.86	45.86	44.50	45.10	2190960
2007-11-20	44.80	46.03	43.69	45.00	2159200
2007-11-21	44.88	45.23	43.88	44.17	1717900
2007-11-23	44.96	45.91	44.25	45.65	838100
2007-11-26	46.00	46.00	43.54	43.54	731700
2007-11-27	44.17	44.95	43.76	44.55	2329100
2007-11-28	45.22	47.29	45.22	47.25	5243750
2007-11-29	47.34	47.34	45.95	46.39	3195600
2007-11-30	47.33	49.15	47.33	48.20	2925000
2007-12-03	48.39	48.39	47.44	47.65	1625747
2007-12-04	47.56	47.56	46.64	46.88	2692940
2007-12-05	47.58	47.75	46.91	47.53	1266250
2007-12-06	47.81	48.57	47.23	48.54	2772643
2007-12-07	48.78	48.81	47.76	47.76	569710
2007-12-10	48.24	49.40	47.98	49.12	1168850
2007-12-11	49.21	49.28	46.35	46.65	1537861
2007-12-12	48.03	49.15	44.88	45.85	1883600
2007-12-13	45.39	45.67	44.50	45.63	1673155
2007-12-14	45.19	45.74	44.51	44.65	1435775
2007-12-17	44.32	45.00	43.91	44.24	1929913
2007-12-18	44.68	44.68	43.32	44.59	1395645
2007-12-19	44.28	44.93	43.82	44.16	1253013
2007-12-20	44.68	44.68	43.24	43.92	1722750
2007-12-21	44.01	44.29	43.19	44.21	2113732
2007-12-24	44.58	45.04	44.52	44.86	564480
2007-12-26	44.64	44.70	44.28	44.59	672303
2007-12-27	44.53	44.53	43.53	43.54	620694
2007-12-28	44.00	44.08	43.18	43.46	623950
2007-12-31	43.32	44.04	42.89	43.55	874252
2008-01-02	43.67	43.70	42.38	42.58	1928621
2008-01-03	42.95	42.95	42.35	42.41	590249
2008-01-04	41.93	41.93	40.86	40.97	1401175
2008-01-07	41.29	41.90	40.54	41.35	1733812
2008-01-08	41.66	41.73	39.58	39.60	1702023
2008-01-09	39.55	40.48	38.66	40.48	1636254
2008-01-10	40.00	41.97	39.41	41.09	2220862
2008-01-11	40.98	42.27	40.47	41.53	3152780
2008-01-14	41.67	41.67	40.89	41.52	812922
2008-01-15	40.63	40.66	39.56	39.83	2356797
2008-01-16	39.82	41.47	39.79	40.71	2510041
2008-01-17	40.84	40.84	38.66	38.88	2789141
2008-01-18	39.32	39.32	37.59	38.22	7602788
2008-01-22	36.03	40.66	36.03	39.61	10687754
2008-01-23	38.71	43.34	38.16	42.56	8034039
2008-01-24	43.29	43.76	42.58	43.47	6572433
2008-01-25	44.01	44.46	42.03	42.55	2275261
2008-01-28	42.72	44.79	41.97	44.50	2912335
2008-01-29	44.85	45.22	43.77	44.94	2654982
2008-01-30	45.09	46.56	44.40	44.85	3125844
2008-01-31	44.15	46.91	43.62	46.55	4684274
2008-02-01	46.45	47.60	46.39	47.34	3532454
2008-02-04	47.00	47.00	45.26	45.38	2094052
2008-02-05	44.56	44.91	43.75	43.92	3772949
2008-02-06	44.20	44.66	43.23	43.60	2601677
2008-02-07	43.50	44.82	43.20	44.52	3224440
2008-02-08	44.19	44.39	42.77	43.41	3753074
2008-02-11	43.35	43.48	42.50	42.86	2748285
2008-02-12	43.33	44.32	42.98	43.65	1257379
2008-02-13	44.12	44.38	42.90	43.98	2407525
2008-02-14	43.88	43.98	42.80	42.94	3802438
2008-02-15	42.72	43.25	42.14	43.23	1337649
2008-02-19	44.53	44.53	42.30	42.51	7615424
2008-02-20	42.46	43.64	42.04	43.19	8298355
2008-02-21	43.64	43.80	42.39	42.52	2667132
2008-02-22	42.93	43.40	41.67	43.39	3771993
2008-02-25	43.40	43.81	42.30	43.60	3961109
2008-02-26	43.16	44.27	43.05	44.00	3208556
2008-02-27	43.60	44.49	43.02	43.88	2076248
2008-02-28	43.86	43.86	42.31	42.32	3110053
2008-02-29	42.15	42.15	40.45	40.80	1766909
2008-03-03	40.54	40.60	39.57	40.00	1229273
2008-03-04	39.88	40.03	38.45	39.82	3761824
2008-03-05	40.21	40.70	39.07	39.65	1618360
2008-03-06	39.48	39.48	37.98	37.98	2533880
2008-03-07	37.54	39.36	37.35	38.50	4047785
2008-03-10	38.50	38.86	37.22	37.43	2113005
2008-03-11	38.48	40.79	38.48	40.71	3288350
2008-03-12	40.82	42.13	39.62	39.99	1774272
2008-03-13	39.14	40.30	38.00	40.00	8442042
2008-03-14	40.66	40.66	37.78	38.28	9094735
2008-03-17	37.28	38.47	36.28	37.71	4300350
2008-03-18	39.29	40.40	38.60	40.27	2254572
2008-03-19	40.26	41.56	39.50	39.50	6649610
2008-03-20	39.94	42.70	38.76	42.70	3352521
2008-03-24	42.48	44.05	42.25	42.74	5561333
2008-03-25	42.38	42.60	41.35	42.15	1479506
2008-03-26	42.49	42.49	40.25	40.25	2943684
2008-03-27	40.59	40.89	39.53	39.53	5276899
2008-03-28	39.33	40.01	38.50	38.69	4088351
2008-03-31	39.07	39.72	38.45	38.85	4130070
2008-04-01	40.42	41.93	39.99	41.66	4625965
2008-04-02	41.96	42.60	41.18	41.41	2672574
2008-04-03	41.13	41.84	40.76	41.52	1786596
2008-04-04	41.57	41.65	40.50	40.62	2015054
2008-04-07	41.22	42.08	41.06	41.20	1925300
2008-04-08	40.81	41.06	40.15	40.50	3060092
2008-04-09	40.60	40.73	39.61	39.70	2147790
2008-04-10	39.50	40.24	39.09	39.64	947828
2008-04-11	39.06	39.99	38.86	38.86	5011256
2008-04-14	38.58	38.64	37.19	37.36	4254792
2008-04-15	37.99	38.50	37.16	37.81	3537296
2008-04-16	38.46	39.11	38.37	39.08	3094379
2008-04-17	38.76	39.87	38.39	39.41	2717899
2008-04-18	40.99	41.39	40.14	40.18	5055872
2008-04-21	39.93	39.93	38.99	39.17	2170095
2008-04-22	39.12	39.40	38.65	39.17	3537421
2008-04-23	39.24	39.43	38.50	38.61	2620486
2008-04-24	38.98	40.73	38.98	40.49	3925134
2008-04-25	40.92	41.57	40.25	41.50	4046190
2008-04-28	41.45	41.97	41.01	41.52	620303
2008-04-29	41.58	41.76	41.05	41.27	2527039
2008-04-30	41.31	41.71	40.70	40.78	2511113
2008-05-01	41.01	43.36	40.86	42.66	4333738
2008-05-02	43.35	43.78	42.27	42.45	5937953
2008-05-05	42.52	42.63	42.00	42.00	1153132
2008-05-06	41.67	42.72	41.27	42.55	2450452
2008-05-07	42.51	42.51	40.87	40.89	4250596
2008-05-08	41.20	41.24	40.03	40.31	3234650
2008-05-09	40.16	40.96	39.97	40.10	3380213
2008-05-12	40.41	40.94	40.21	40.91	2459319
2008-05-13	41.00	41.00	39.91	40.03	4865433
2008-05-14	40.44	40.55	40.16	40.29	1215844
2008-05-15	40.35	40.85	39.94	40.80	854770
2008-05-16	40.95	40.95	39.56	39.91	4405880
2008-05-19	40.11	40.64	39.64	39.77	2228687
2008-05-20	39.66	39.66	38.72	38.86	2479745
2008-05-21	39.00	39.05	37.82	38.05	3777353
2008-05-22	37.93	38.89	37.82	38.45	2676734
2008-05-23	38.47	38.47	37.70	37.70	1565629
2008-05-27	38.02	38.28	37.58	38.05	595531
2008-05-28	38.42	38.42	36.81	37.50	3312484
2008-05-29	37.54	38.37	37.39	38.09	2518494
2008-05-30	38.46	38.46	37.54	37.55	2057439
2008-06-02	37.37	37.37	36.50	36.95	2770831
2008-06-03	37.02	37.30	36.00	36.53	3764323
2008-06-04	36.37	36.79	35.74	36.04	3682273
2008-06-05	36.22	36.66	36.01	36.48	2799426
2008-06-06	36.08	36.08	34.54	34.61	2757118
2008-06-09	34.76	34.78	33.02	33.59	2816953
2008-06-10	33.05	34.71	33.00	33.90	5050558
2008-06-11	33.97	34.15	32.50	32.79	2030773
2008-06-12	33.04	34.04	32.65	33.14	2835914
2008-06-13	33.45	33.58	32.23	33.21	7634042
2008-06-16	32.82	34.13	32.77	33.48	5541563
2008-06-17	34.04	34.19	32.30	32.30	7643222
2008-06-18	31.96	32.05	31.05	31.56	12543104
2008-06-19	31.45	31.74	30.38	31.60	7135457
2008-06-20	30.08	31.67	29.88	30.68	12280643
2008-06-23	31.08	31.08	29.83	29.91	4597958
2008-06-24	29.88	31.05	29.49	30.63	7018536
2008-06-25	30.70	32.15	30.58	30.77	6425327
2008-06-26	30.25	30.25	29.58	29.60	6584033
2008-06-27	29.53	29.97	28.78	29.20	10850212
2008-06-30	29.31	29.35	28.35	28.59	7879133
2008-07-01	28.18	29.31	27.77	29.31	11301948
2008-07-02	29.45	30.08	28.30	28.31	6182004
2008-07-03	28.85	29.08	27.87	28.21	2569157
2008-07-07	28.50	28.65	26.59	27.00	8191415
2008-07-08	27.12	29.28	26.86	29.19	6396908
2008-07-09	29.29	29.59	27.47	27.57	5175817
2008-07-10	27.48	28.16	27.00	27.59	10051456
2008-07-11	26.78	27.75	26.29	27.00	7788400
2008-07-14	27.90	27.90	24.50	24.50	11257532
2008-07-15	24.18	25.51	22.92	23.92	10642665
2008-07-16	24.92	27.95	24.60	27.69	12119611
2008-07-17	29.03	30.98	28.27	30.04	20280305
2008-07-18	30.98	31.53	29.84	30.90	8364110
2008-07-21	31.78	32.17	30.42	30.49	10300456
2008-07-22	30.16	33.49	29.00	33.40	16866361
2008-07-23	33.24	35.26	32.88	33.93	20752756
2008-07-24	33.68	34.09	31.26	31.49	13977229
2008-07-25	31.46	32.20	30.30	31.40	10136484
2008-07-28	30.98	31.86	29.58	29.79	9194806
2008-07-29	30.06	32.50	29.51	32.34	8020792
2008-07-30	33.12	33.77	31.94	33.00	16602510
2008-07-31	32.63	33.48	32.25	32.72	7480685
2008-08-01	33.00	33.46	31.96	33.06	13105939
2008-08-04	33.01	33.31	31.89	32.75	6318417
2008-08-05	33.12	34.59	33.05	34.47	6852274
2008-08-06	34.15	34.69	33.45	34.36	5240028
2008-08-07	33.90	34.50	32.27	32.80	12556086
2008-08-08	32.50	34.10	32.44	33.72	6501887
2008-08-11	33.49	35.43	33.46	34.80	4355793
2008-08-12	34.39	34.39	32.27	32.61	12434333
2008-08-13	32.16	32.20	30.81	31.33	9014982
2008-08-14	31.20	32.56	31.13	32.02	7732466
2008-08-15	32.48	33.35	32.27	32.71	5522936
2008-08-18	32.63	32.63	31.34	31.47	4038196
2008-08-19	31.03	31.05	30.03	30.46	6403195
2008-08-20	30.48	31.14	29.70	30.99	7000266
2008-08-21	30.51	30.91	30.14	30.58	4702745
2008-08-22	31.36	31.79	30.85	31.62	3895106
2008-08-25	31.33	31.37	30.41	30.60	4219786
2008-08-26	30.66	31.11	30.19	30.79	6808463
2008-08-27	30.90	31.44	30.53	31.27	2029460
2008-08-28	31.79	32.75	31.44	32.75	7039601
2008-08-29	32.57	33.10	32.16	32.77	5905778
2008-09-02	33.73	34.22	33.10	33.64	4623903
2008-09-03	33.63	34.23	33.09	34.18	5016637
2008-09-04	33.69	34.17	32.54	32.67	3396706
2008-09-05	32.19	34.25	32.01	34.20	5502569
2008-09-08	36.50	37.42	34.96	36.45	13442996
2008-09-09	36.06	36.73	34.36	34.37	11518150
2008-09-10	34.68	34.84	33.00	33.88	18718375
2008-09-11	32.59	35.00	32.40	34.80	14666080
2008-09-12	34.27	35.65	34.02	35.45	14837773
2008-09-15	32.79	35.08	32.59	32.59	24622369
2008-09-16	31.37	34.88	31.00	34.88	20301756
2008-09-17	33.70	34.10	31.22	31.80	17971527
2008-09-18	33.18	36.69	29.13	35.83	32956481
2008-09-19	44.00	45.05	36.02	39.30	13532778
2008-09-22	39.55	40.40	36.23	36.23	7651490
2008-09-23	36.00	37.00	34.95	35.37	6706127
2008-09-24	36.72	36.75	34.70	34.76	4472892
2008-09-25	35.26	36.45	34.74	35.83	8314186
2008-09-26	34.24	36.48	33.10	36.20	6786368
2008-09-29	36.19	36.19	30.00	30.99	6932985
2008-09-30	32.73	33.60	30.79	33.60	3962432
2008-10-01	33.35	36.03	32.84	35.71	8680283
2008-10-02	36.53	36.53	34.39	34.75	5386348
2008-10-03	35.69	36.31	33.22	33.38	13230733
2008-10-06	31.25	32.47	29.96	31.42	10528945
2008-10-07	31.73	31.75	28.25	28.33	10628708
2008-10-08	27.38	29.43	26.53	27.42	18330397
2008-10-09	28.41	28.58	24.02	24.85	16632715
2008-10-10	22.89	26.67	22.89	25.97	21802787
2008-10-13	28.90	28.90	25.96	27.50	8600606
2008-10-14	30.18	31.42	29.20	30.66	18170598
2008-10-15	29.28	30.40	28.26	28.29	10147171
2008-10-16	29.08	29.41	26.68	28.64	13755993
2008-10-17	28.67	29.82	28.20	28.20	12392892
2008-10-20	28.71	28.75	27.46	28.52	9065006
2008-10-21	28.09	29.36	27.75	28.45	11228815
2008-10-22	27.49	28.34	26.02	26.90	13375022
2008-10-23	27.19	27.19	25.02	26.50	7860093
2008-10-24	23.48	26.07	23.48	25.14	9861383
2008-10-27	25.00	26.70	25.00	25.02	11042088
2008-10-28	25.87	28.52	24.86	28.52	10239288
2008-10-29	28.42	29.06	27.31	27.44	7157688
2008-10-30	28.34	28.60	27.19	27.76	5124352
2008-10-31	27.84	29.02	27.54	29.02	5998407
2008-11-03	28.66	29.30	28.61	29.30	3408790
2008-11-04	29.56	30.72	29.47	30.66	6063320
2008-11-05	30.43	30.43	27.70	27.90	5807280
2008-11-06	28.01	28.52	26.16	26.30	9978206
2008-11-07	26.63	26.88	25.74	26.60	6408378
2008-11-10	27.19	27.26	25.46	25.90	4529417
2008-11-11	25.31	26.03	24.94	25.40	7652032
2008-11-12	24.90	25.44	23.73	23.77	12315367
2008-11-13	23.95	25.51	22.33	25.48	12863685
2008-11-14	24.75	25.59	23.84	23.95	6870598
2008-11-17	23.78	23.99	22.77	22.82	7233815
2008-11-18	23.12	23.37	21.49	22.63	9540491
2008-11-19	22.64	22.67	20.12	20.21	9032380
2008-11-20	19.68	20.35	17.96	18.30	10232009
2008-11-21	18.98	18.99	16.38	18.37	15094682
2008-11-24	19.27	21.77	19.03	21.20	12289555
2008-11-25	22.40	22.58	21.03	22.12	10067335
2008-11-26	21.62	23.08	21.44	23.01	3937907
2008-11-28	22.90	23.78	22.85	23.72	1824495
2008-12-01	23.00	23.03	19.57	19.83	3127226
2008-12-02	20.30	21.31	19.41	21.18	7763363
2008-12-03	20.25	22.52	20.25	22.35	4578655
2008-12-04	21.84	23.50	21.62	22.10	8586044
2008-12-05	21.41	23.65	21.37	23.56	6618227
2008-12-08	24.22	25.06	23.74	24.68	9271528
2008-12-09	24.49	24.73	23.37	23.54	6644832
2008-12-10	23.86	23.86	22.66	23.09	6120740
2008-12-11	22.78	22.80	21.10	21.37	9134033
2008-12-12	20.28	21.70	20.28	21.60	5851608
2008-12-15	21.44	21.61	20.29	20.75	4037199
2008-12-16	21.03	22.83	21.03	22.76	5512672
2008-12-17	22.33	23.01	22.10	22.42	5984206
2008-12-18	22.75	22.86	21.62	21.82	3867230
2008-12-19	21.64	22.26	21.21	21.41	3766629
2008-12-22	21.38	21.63	20.58	20.67	2312900
2008-12-23	20.77	20.92	20.31	20.35	1989992
2008-12-24	20.31	20.83	20.31	20.83	784617
2008-12-26	21.10	21.10	20.53	20.68	867836
2008-12-29	20.94	20.94	20.16	20.51	556397
2008-12-30	20.64	21.30	20.58	21.24	1122358
2008-12-31	21.02	22.12	21.02	22.01	1990024
2009-01-02	21.91	22.51	21.47	22.34	1621544
2009-01-05	22.23	22.23	21.43	21.51	7108311
2009-01-06	21.83	22.10	21.62	21.83	3034032
2009-01-07	21.44	21.49	20.62	20.75	7164961
2009-01-08	20.55	20.96	20.36	20.65	2875486
2009-01-09	20.74	20.83	19.65	19.78	10313752
2009-01-12	19.74	19.75	18.36	18.68	2454706
2009-01-13	18.34	19.14	18.13	18.88	5160402
2009-01-14	18.30	18.44	17.71	17.79	8531605
2009-01-15	17.73	17.73	15.85	16.41	10984944
2009-01-16	16.94	17.15	15.03	15.69	5604792
2009-01-20	14.56	14.72	12.61	12.61	6341941
2009-01-21	13.47	14.48	12.82	14.42	8204089
2009-01-22	13.99	14.34	13.14	13.60	7201435
2009-01-23	12.90	14.23	12.82	14.17	5309137
2009-01-26	14.38	14.73	13.54	13.73	3258563
2009-01-27	14.00	14.25	13.74	14.23	7465179
2009-01-28	15.84	16.30	15.49	16.30	7740514
2009-01-29	15.63	15.77	14.83	14.86	3673589
2009-01-30	15.00	15.35	14.09	14.28	10964403
2009-02-02	13.97	14.33	13.76	14.18	2907419
2009-02-03	14.46	14.46	13.23	13.38	6318713
2009-02-04	13.59	14.05	13.26	13.27	3521831
2009-02-05	13.10	13.98	12.45	13.63	11223990
2009-02-06	13.90	15.30	13.90	15.19	12597398
2009-02-09	15.37	15.87	15.05	15.48	9291301
2009-02-10	15.36	15.39	13.25	13.29	13646988
2009-02-11	13.72	14.25	13.63	14.19	6114725
2009-02-12	13.83	13.83	12.87	13.78	6299676
2009-02-13	13.60	13.64	13.01	13.02	7137137
2009-02-17	12.22	12.38	11.69	11.69	7066608
2009-02-18	12.14	12.25	11.34	11.70	12792504
2009-02-19	11.88	12.00	10.87	10.87	4471830
2009-02-20	10.31	11.22	9.80	10.86	8850243
2009-02-23	11.49	11.66	10.72	10.93	9833457
2009-02-24	10.98	12.29	10.73	12.29	6018668
2009-02-25	12.17	13.21	11.40	12.61	9147288
2009-02-26	13.33	13.99	12.97	13.21	9067433
2009-02-27	12.02	12.87	12.00	12.18	5588521
2009-03-02	11.57	11.91	11.27	11.27	4022554
2009-03-03	11.70	11.81	11.01	11.18	3430350
2009-03-04	11.56	11.60	10.44	10.75	10357058
2009-03-05	10.33	10.47	9.33	9.54	7936789
2009-03-06	9.66	10.06	8.90	9.31	9832979
2009-03-09	9.14	10.11	9.14	9.81	6733911
2009-03-10	10.56	11.33	10.41	11.20	11893190
2009-03-11	11.66	12.25	11.36	11.65	10889407
2009-03-12	11.65	13.07	11.38	12.96	12305772
2009-03-13	13.17	13.39	12.21	12.79	9212293
2009-03-16	13.26	13.86	12.69	12.73	11351095
2009-03-17	12.79	13.59	12.50	13.59	13045542
2009-03-18	13.45	15.12	13.26	15.07	37099566
2009-03-19	15.61	15.61	13.63	13.65	18833750
2009-03-20	13.68	13.69	12.74	12.91	10496862
2009-03-23	14.20	15.34	13.84	15.31	13961055
2009-03-24	14.99	15.40	14.17	14.35	7648737
2009-03-25	14.80	15.28	13.77	15.00	11850187
2009-03-26	15.15	15.17	14.44	14.81	13953977
2009-03-27	14.50	15.15	14.41	14.52	20885608
2009-03-30	13.68	13.79	12.96	13.10	6339247
2009-03-31	13.53	14.16	13.20	13.86	10009436
2009-04-01	13.58	14.60	13.48	14.46	12222202
2009-04-02	15.45	15.49	14.43	14.66	18252714
2009-04-03	14.60	15.29	14.37	15.28	8830158
2009-04-06	14.83	14.90	14.42	14.72	6333741
2009-04-07	14.12	14.57	14.12	14.18	3413226
2009-04-08	14.29	14.43	13.65	14.00	6632308
2009-04-09	15.54	16.86	15.29	16.83	10659556
2009-04-13	16.52	18.25	16.25	18.04	11027356
2009-04-14	18.09	18.34	16.57	16.65	11914651
2009-04-15	16.44	17.56	16.04	17.40	5771897
2009-04-16	17.86	18.24	16.97	17.81	18580918
2009-04-17	18.02	18.90	17.42	18.47	14813884
2009-04-20	17.57	17.58	15.68	15.73	14486754
2009-04-21	14.64	16.87	14.39	16.78	13034642
2009-04-22	16.27	17.51	16.00	16.01	18416296
2009-04-23	16.49	16.83	15.90	16.61	9540467
2009-04-24	16.84	17.50	16.32	17.08	15705885
2009-04-27	16.69	17.03	16.24	16.36	9829659
2009-04-28	15.71	16.30	15.68	15.87	7287043
2009-04-29	16.24	16.76	16.15	16.61	8910447
2009-04-30	17.09	17.13	16.22	16.33	7179210
2009-05-01	16.15	16.55	15.83	16.04	10298861
2009-05-04	16.28	18.38	16.27	18.37	12494543
2009-05-05	18.01	18.40	17.66	18.05	7524613
2009-05-06	18.85	20.41	18.75	20.02	17847276
2009-05-07	21.44	21.67	19.02	19.53	15650404
2009-05-08	20.19	21.74	19.92	21.62	17523757
2009-05-11	21.08	21.44	20.26	20.28	14146643
2009-05-12	20.35	20.57	18.80	19.51	13700338
2009-05-13	18.82	18.88	18.04	18.18	12267425
2009-05-14	17.96	18.92	17.88	18.71	8302261
2009-05-15	18.80	19.05	18.09	18.30	6063528
2009-05-18	18.89	19.67	18.76	19.51	17434093
2009-05-19	19.71	19.95	18.90	18.97	7320449
2009-05-20	19.45	19.55	18.21	18.38	12643479
2009-05-21	18.03	18.34	17.75	18.11	6088920
2009-05-22	18.35	18.35	17.75	17.89	2616855
2009-05-26	17.71	18.53	17.62	18.44	5607231
2009-05-27	18.52	18.60	17.78	17.80	4702971
2009-05-28	17.94	18.32	17.54	18.30	11717700
2009-05-29	18.66	18.86	18.09	18.86	6081765
2009-06-01	19.08	19.08	18.38	18.65	12218336
2009-06-02	18.41	18.51	18.06	18.30	7489277
2009-06-03	18.05	18.45	17.87	18.05	9704228
2009-06-04	18.11	18.86	18.11	18.80	17971717
2009-06-05	19.17	19.26	18.39	18.49	9738083
2009-06-08	18.40	18.89	18.31	18.66	3371055
2009-06-09	18.79	18.90	18.59	18.78	2944888
2009-06-10	19.03	19.06	18.41	18.55	4275884
2009-06-11	18.68	19.42	18.63	18.88	13336207
2009-06-12	19.00	19.32	19.00	19.28	2457807
2009-06-15	19.11	19.26	18.73	18.85	3493861
2009-06-16	18.95	18.97	18.31	18.34	3645244
2009-06-17	18.25	18.28	17.39	17.72	7257623
2009-06-18	17.76	18.30	17.72	18.25	8223652
2009-06-19	18.35	18.56	17.99	18.43	6935831
2009-06-22	18.23	18.37	17.27	17.42	5606561
2009-06-23	17.38	17.71	17.13	17.44	10785996
2009-06-24	17.71	17.92	17.47	17.63	3904063
2009-06-25	17.61	17.96	17.44	17.96	2719489
2009-06-26	17.92	18.13	17.70	18.00	3257447
2009-06-29	18.12	18.37	17.86	18.28	5842454
2009-06-30	18.33	18.38	17.93	18.05	2841765
2009-07-01	18.23	18.23	17.92	17.97	2358173
2009-07-02	17.73	17.84	17.46	17.50	2559334
2009-07-06	17.36	17.60	17.06	17.35	7881608
2009-07-07	17.37	17.64	17.24	17.24	3311220
2009-07-08	17.26	17.45	16.47	16.91	6635181
2009-07-09	17.20	17.46	17.07	17.24	3324504
2009-07-10	17.09	17.21	16.93	17.01	2019926
2009-07-13	17.43	18.12	17.31	18.09	2792281
2009-07-14	18.15	18.23	17.82	18.02	2513949
2009-07-15	18.41	18.99	18.31	18.75	7175262
2009-07-16	18.72	18.98	18.49	18.80	3038219
2009-07-17	18.80	18.97	18.22	18.42	6657228
2009-07-20	18.58	18.64	18.24	18.38	2618669
2009-07-21	18.30	18.31	17.60	17.88	5443601
2009-07-22	17.51	18.24	17.44	18.04	11724419
2009-07-23	18.10	18.65	18.01	18.48	6832798
2009-07-24	18.46	18.62	18.17	18.52	1952105
2009-07-27	18.55	19.12	18.42	19.11	9119006
2009-07-28	18.95	19.23	18.85	18.99	2609760
2009-07-29	18.97	19.35	18.96	19.18	3253909
2009-07-30	19.55	19.99	19.46	19.81	11676954
2009-07-31	19.89	20.15	19.68	20.10	9893548
2009-08-03	20.43	20.61	20.24	20.61	6045810
2009-08-04	20.52	21.22	20.27	21.21	5066039
2009-08-05	21.31	22.00	21.21	21.88	4263916
2009-08-06	22.30	22.37	21.51	21.77	5646973
2009-08-07	22.14	23.11	22.09	22.54	11145716
2009-08-10	22.44	22.92	22.36	22.60	4416086
2009-08-11	22.55	22.55	21.47	21.69	8454099
2009-08-12	21.49	22.16	21.49	22.04	3252355
2009-08-13	22.51	22.72	22.02	22.70	2690681
2009-08-14	22.76	22.82	22.18	22.77	3049264
2009-08-17	21.85	22.06	21.69	21.78	10346315
2009-08-18	21.97	22.36	21.91	22.24	4395945
2009-08-19	21.88	22.46	21.82	22.19	3100939
2009-08-20	22.30	22.85	22.24	22.79	5542352
2009-08-21	23.16	23.57	22.98	23.33	9107760
2009-08-24	23.77	23.92	22.93	23.05	7228771
2009-08-25	23.11	23.51	23.07	23.19	7207735
2009-08-26	23.13	23.41	22.82	23.11	8550581
2009-08-27	23.15	23.51	22.92	23.41	5117350
2009-08-28	23.75	23.86	23.35	23.60	6668706
2009-08-31	23.13	23.61	23.00	23.53	4168832
2009-09-01	23.37	23.63	22.08	22.15	10402986
2009-09-02	22.00	22.22	21.59	21.60	5105067
2009-09-03	22.02	22.24	21.81	22.21	4422391
2009-09-04	22.43	22.48	22.14	22.45	5124032
2009-09-08	22.92	22.95	22.28	22.39	3081325
2009-09-09	22.40	22.79	22.30	22.79	2940019
2009-09-10	22.75	22.85	22.37	22.80	4843694
2009-09-11	22.95	22.95	22.57	22.59	2823344
2009-09-14	22.22	22.80	22.20	22.75	2913540
2009-09-15	22.70	23.35	22.54	23.08	4824164
2009-09-16	23.23	24.15	23.12	24.04	18317839
2009-09-17	24.06	24.35	23.67	23.81	5404101
2009-09-18	24.00	24.00	23.50	23.67	6987510
2009-09-21	23.31	23.66	23.31	23.54	2536387
2009-09-22	23.96	24.10	23.75	24.08	4025510
2009-09-23	24.16	24.19	23.54	23.59	7504078
2009-09-24	23.71	23.81	22.85	23.09	6043510
2009-09-25	22.88	23.11	22.65	22.90	6507015
2009-09-28	23.00	23.52	22.90	23.50	4291779
2009-09-29	23.58	23.86	23.41	23.41	4870835
2009-09-30	23.60	23.66	23.06	23.33	6996221
2009-10-01	23.26	23.32	22.21	22.28	13358910
2009-10-02	21.88	22.61	21.65	22.18	4465743
2009-10-05	22.54	22.95	22.53	22.88	7492775
2009-10-06	23.26	23.45	22.77	23.09	4545154
2009-10-07	22.95	23.34	22.88	23.32	3167450
2009-10-08	23.40	23.50	23.21	23.28	3199832
2009-10-09	23.21	23.55	23.17	23.54	3000814
2009-10-12	23.72	23.78	23.52	23.65	2881007
2009-10-13	23.55	23.79	23.37	23.64	3906773
2009-10-14	24.20	24.44	23.87	24.44	6968311
2009-10-15	24.08	24.21	23.93	24.21	4092568
2009-10-16	23.62	23.72	23.45	23.49	5262717
2009-10-19	23.55	23.58	23.13	23.34	3942853
2009-10-20	23.27	23.51	23.13	23.25	3185327
2009-10-21	23.16	23.59	22.64	22.65	6458563
2009-10-22	22.70	23.55	22.67	23.44	13059083
2009-10-23	23.53	23.55	22.92	23.08	4685049
2009-10-26	23.04	23.04	21.95	22.15	14416322
2009-10-27	22.09	22.24	21.76	21.88	18637594
2009-10-28	21.79	21.88	21.15	21.23	8859927
2009-10-29	21.55	22.06	21.39	21.99	4679223
2009-10-30	21.80	21.88	20.81	20.92	9628251
2009-11-02	21.14	21.64	20.54	21.15	8494525
2009-11-03	20.83	21.25	20.69	21.09	5506030
2009-11-04	21.44	21.59	20.65	20.68	7233002
2009-11-05	20.87	21.33	20.75	21.30	9521602
2009-11-06	20.98	21.34	20.87	21.26	9279239
2009-11-09	21.51	22.01	21.37	21.96	4034795
2009-11-10	21.93	22.02	21.51	21.70	5494915
2009-11-11	21.84	22.28	21.84	21.96	5776431
2009-11-12	21.84	22.07	21.45	21.46	6678789
2009-11-13	21.46	21.63	21.24	21.39	6435154
2009-11-16	21.61	21.99	21.48	21.60	10257879
2009-11-17	21.53	21.92	21.52	21.89	4106299
2009-11-18	21.94	22.22	21.79	22.20	7429502
2009-11-19	22.00	22.06	21.63	21.71	5451276
2009-11-20	21.67	21.80	21.57	21.66	3540913
2009-11-23	21.94	22.26	21.94	22.13	4926575
2009-11-24	22.11	22.12	21.77	21.99	3474503
2009-11-25	22.09	22.14	21.85	21.97	2808187
2009-11-27	21.15	21.75	21.14	21.32	3350863
2009-11-30	21.43	22.13	21.43	22.10	7826231
2009-12-01	22.27	22.34	21.90	22.07	5501407
2009-12-02	22.03	22.28	22.00	22.17	11041317
2009-12-03	22.34	22.59	21.45	21.50	21082586
2009-12-04	22.02	22.03	21.60	21.99	6341164
2009-12-07	21.89	22.01	21.52	21.61	8215458
2009-12-08	21.43	21.74	21.42	21.60	14793799
2009-12-09	21.65	21.75	21.51	21.60	5136585
2009-12-10	21.67	21.76	21.33	21.39	10469333
2009-12-11	21.47	21.69	21.41	21.63	3829102
2009-12-14	21.65	21.77	21.45	21.71	4185689
2009-12-15	21.55	21.61	21.06	21.17	7302729
2009-12-16	21.29	21.34	20.95	21.08	12197859
2009-12-17	20.81	21.10	20.72	20.74	14952598
2009-12-18	20.79	21.23	20.78	21.15	14496988
2009-12-21	21.34	21.51	21.28	21.49	4029504
2009-12-22	21.49	21.57	21.40	21.57	2753573
2009-12-23	21.57	21.62	21.25	21.29	1192113
2009-12-24	21.37	21.52	21.33	21.52	533026
2009-12-28	21.53	21.55	21.25	21.34	1554794
2009-12-29	21.41	21.44	21.28	21.31	1384581
2009-12-30	21.17	21.26	21.13	21.24	1053188
2009-12-31	21.30	21.39	21.17	21.17	1455743
2010-01-04	21.40	21.73	21.36	21.71	3213012
2010-01-05	21.66	22.20	21.62	22.18	9330477
2010-01-06	22.17	22.53	22.05	22.47	6094185
2010-01-07	22.46	23.57	22.46	23.41	13902976
2010-01-08	23.32	23.48	23.09	23.32	4938330
2010-01-11	23.51	23.53	23.23	23.33	6852317
2010-01-12	23.11	23.29	22.82	22.94	6355012
2010-01-13	23.00	23.43	22.72	23.33	10411996
2010-01-14	23.21	23.81	23.21	23.68	6294458
2010-01-15	23.56	23.56	23.10	23.16	8173541
2010-01-19	23.03	23.43	22.86	23.40	7238697
2010-01-20	23.27	23.88	23.26	23.71	6353017
2010-01-21	23.86	24.25	23.64	23.67	15102842
2010-01-22	23.40	23.67	22.87	22.96	11174558
2010-01-25	23.35	23.41	22.64	23.00	5780350
2010-01-26	22.85	23.27	22.52	22.57	6583988
2010-01-27	22.51	23.30	22.51	23.19	7369298
2010-01-28	23.42	23.56	23.00	23.30	6893354
2010-01-29	23.45	23.57	23.06	23.09	3725460
2010-02-01	23.22	23.45	23.19	23.42	2874917
2010-02-02	23.49	23.62	23.26	23.47	5232729
2010-02-03	23.40	23.40	22.87	22.95	6389326
2010-02-04	22.72	22.76	21.96	21.98	12615673
2010-02-05	22.09	22.37	21.51	22.24	8310652
2010-02-08	22.26	22.45	21.90	21.91	5147767
2010-02-09	22.30	22.41	21.89	22.18	5735798
2010-02-10	22.15	22.63	22.06	22.34	5639114
2010-02-11	22.35	22.52	22.16	22.38	3215754
2010-02-12	22.11	22.27	21.95	22.23	2915652
2010-02-16	22.44	22.89	22.35	22.81	4392845
2010-02-17	23.00	23.05	22.68	22.83	10794436
2010-02-18	22.74	22.98	22.71	22.85	1880697
2010-02-19	22.72	23.23	22.72	23.15	2721081
2010-02-22	23.22	23.75	23.21	23.59	3340816
2010-02-23	23.52	23.61	22.98	23.10	3865803
2010-02-24	23.14	23.65	23.11	23.56	2908413
2010-02-25	23.20	23.40	22.98	23.40	2737873
2010-02-26	23.37	23.66	23.29	23.51	1997815
2010-03-01	23.63	23.69	23.34	23.43	1499501
2010-03-02	23.56	23.90	23.53	23.58	3769727
2010-03-03	23.61	23.80	23.47	23.55	3341399
2010-03-04	23.55	23.64	23.46	23.55	4354773
2010-03-05	23.76	24.20	23.70	24.14	3133850
2010-03-08	24.20	24.34	24.15	24.20	1135795
2010-03-09	24.04	24.55	23.87	24.35	4493537
2010-03-10	24.60	25.16	24.56	24.91	7033214
2010-03-11	24.86	25.31	24.86	25.30	3041404
2010-03-12	25.59	25.60	24.96	25.05	6227419
2010-03-15	24.99	25.19	24.78	25.12	6376981
2010-03-16	25.25	25.60	25.17	25.57	4882276
2010-03-17	25.68	26.13	25.64	26.02	8420833
2010-03-18	26.01	26.01	25.45	25.61	3440285
2010-03-19	25.72	25.84	25.26	25.37	5651176
2010-03-22	25.11	25.71	25.06	25.66	2179474
2010-03-23	25.69	25.90	25.53	25.89	2033244
2010-03-24	25.70	26.14	25.70	26.01	2307129
2010-03-25	26.24	26.75	26.00	26.07	4273440
2010-03-26	26.23	26.44	25.78	26.01	10482512
2010-03-29	26.17	26.23	25.66	25.89	5564179
2010-03-30	25.86	26.00	25.60	25.73	1495821
2010-03-31	25.56	25.95	25.50	25.81	3584086
2010-04-01	25.99	26.10	25.83	25.99	2055553
2010-04-05	26.16	26.61	26.10	26.61	5839002
2010-04-06	26.54	27.26	26.47	27.19	3247217
2010-04-07	27.29	27.55	26.90	27.08	3720359
2010-04-08	26.96	27.43	26.77	27.36	4224582
2010-04-09	27.51	27.55	27.27	27.48	4815680
2010-04-12	27.52	27.90	27.52	27.79	4966692
2010-04-13	27.62	27.63	27.32	27.49	3575658
2010-04-14	27.89	28.43	27.80	28.40	4120406
2010-04-15	28.48	28.62	28.07	28.17	9489903
2010-04-16	28.05	28.14	26.45	27.26	21788742
2010-04-19	27.01	27.65	26.77	27.47	10267748
2010-04-20	27.68	28.23	27.50	28.23	9275934
2010-04-21	28.22	29.22	28.04	28.43	13039567
2010-04-22	28.10	28.75	27.95	28.69	5631786
2010-04-23	28.77	28.86	28.49	28.72	2680530
2010-04-26	28.76	28.78	27.80	27.89	3823892
2010-04-27	27.64	28.00	26.96	27.07	12728621
2010-04-28	27.35	27.73	27.14	27.42	6844391
2010-04-29	27.72	28.27	27.64	28.02	3441833
2010-04-30	27.94	28.18	27.61	27.66	4028679
2010-05-03	27.90	28.16	27.76	28.12	3836847
2010-05-04	27.74	27.87	27.14	27.35	5545617
2010-05-05	26.79	27.77	26.60	27.35	7483003
2010-05-06	27.15	28.25	24.42	26.11	12230765
2010-05-07	26.06	26.52	25.29	25.70	11775818
2010-05-10	27.16	27.56	26.74	27.25	15718935
2010-05-11	26.92	27.84	26.77	27.40	5587357
2010-05-12	27.70	27.82	27.44	27.77	2177026
2010-05-13	27.73	27.84	27.30	27.30	4808856
2010-05-14	26.93	26.95	26.13	26.52	4225697
2010-05-17	26.45	26.68	25.75	26.48	6707502
2010-05-18	26.83	26.83	25.19	25.45	7142532
2010-05-19	25.27	25.83	24.94	25.33	8039219
2010-05-20	24.67	24.93	24.07	24.13	8550641
2010-05-21	23.51	25.07	23.46	25.06	9147011
2010-05-24	25.15	25.15	24.17	24.24	3658101
2010-05-25	23.34	24.47	23.33	24.45	11259079
2010-05-26	24.94	25.04	24.26	24.36	4457463
2010-05-27	24.94	25.41	24.71	25.37	3099673
2010-05-28	25.30	25.42	24.70	24.77	2730305
2010-06-01	24.52	24.98	24.16	24.22	1815698
2010-06-02	24.40	24.97	24.24	24.95	2236996
2010-06-03	24.99	25.17	24.57	24.77	4952984
2010-06-04	24.29	24.40	23.55	23.67	3300777
2010-06-07	23.70	23.93	23.09	23.16	8089760
2010-06-08	23.36	23.71	22.87	23.63	3002747
2010-06-09	23.90	24.01	23.37	23.43	8459403
2010-06-10	23.92	24.35	23.75	24.34	4255336
2010-06-11	24.00	24.36	23.85	24.30	6092229
2010-06-14	24.47	24.64	24.11	24.13	7842562
2010-06-15	24.36	24.83	24.18	24.80	5603594
2010-06-16	24.68	24.97	24.54	24.74	3247682
2010-06-17	24.82	24.94	24.41	24.70	2763313
2010-06-18	24.68	24.88	24.52	24.84	1199250
2010-06-21	25.11	25.19	24.70	24.82	2302322
2010-06-22	24.81	24.98	24.42	24.48	2027697
2010-06-23	24.46	24.68	24.14	24.30	2109791
2010-06-24	24.20	24.20	23.67	23.74	2882417
2010-06-25	24.03	24.58	23.91	24.41	2858925
2010-06-28	24.43	24.53	24.20	24.34	1295576
2010-06-29	23.94	24.01	23.14	23.28	3535226
2010-06-30	23.23	23.67	22.84	22.89	2031944
2010-07-01	22.88	23.18	22.04	22.69	2808152
2010-07-02	22.81	22.91	22.14	22.34	1625535
2010-07-06	22.76	22.99	22.32	22.58	2568239
2010-07-07	22.70	23.92	22.69	23.87	7687046
2010-07-08	24.11	24.23	23.55	23.94	7276151
2010-07-09	23.89	24.55	23.83	24.50	1955512
2010-07-12	24.49	24.67	24.22	24.59	1462604
2010-07-13	24.99	25.41	24.88	25.29	4577071
2010-07-14	25.16	25.16	24.62	24.91	2708731
2010-07-15	24.93	25.48	24.21	24.79	4018808
2010-07-16	24.50	24.50	23.30	23.40	5042168
2010-07-19	23.49	23.56	22.91	23.34	5123448
2010-07-20	22.90	23.36	22.78	23.32	6446196
2010-07-21	23.82	23.86	22.73	22.79	5525659
2010-07-22	23.12	23.76	23.12	23.60	3079228
2010-07-23	23.60	23.87	23.29	23.76	3301789
2010-07-26	23.79	24.44	23.68	24.37	8820428
2010-07-27	24.80	25.00	24.49	24.53	3770338
2010-07-28	24.40	24.59	24.11	24.24	1649799
2010-07-29	24.51	24.54	23.97	24.21	1734560
2010-07-30	23.80	24.33	23.80	24.19	3194285
2010-08-02	24.67	24.92	24.48	24.91	2047739
2010-08-03	24.73	24.89	24.54	24.59	1735447
2010-08-04	24.69	24.76	24.42	24.54	1072298
2010-08-05	24.32	24.44	24.18	24.42	2321896
2010-08-06	24.11	24.17	23.70	24.10	4251684
2010-08-09	24.17	24.30	23.81	24.19	4213002
2010-08-10	24.06	24.24	23.82	24.05	6390880
2010-08-11	23.73	23.73	22.98	23.02	3086104
2010-08-12	22.71	23.03	22.65	22.89	1975082
2010-08-13	22.85	23.15	22.83	22.86	1163386
2010-08-16	22.67	22.86	22.64	22.83	1439264
2010-08-17	23.10	23.15	22.77	22.85	2191467
2010-08-18	22.94	23.15	22.79	22.93	1917507
2010-08-19	22.85	22.99	22.33	22.37	2170761
2010-08-20	22.30	22.37	21.99	22.29	2432761
2010-08-23	22.42	22.56	22.13	22.14	1778822
2010-08-24	21.79	21.90	21.61	21.67	2035168
2010-08-25	21.56	21.66	21.19	21.56	2694452
2010-08-26	21.66	21.98	21.38	21.45	3431712
2010-08-27	21.58	21.95	21.32	21.91	2453140
2010-08-30	21.80	21.90	21.36	21.39	1055384
2010-08-31	21.32	21.72	21.23	21.60	2537593
2010-09-01	21.89	22.51	21.81	22.47	1746944
2010-09-02	22.54	22.77	22.45	22.73	1004443
2010-09-03	23.09	23.31	22.92	23.13	1534165
2010-09-07	22.89	22.93	22.44	22.49	1858338
2010-09-08	22.54	23.00	22.54	22.79	947051
2010-09-09	23.31	23.49	23.01	23.16	8038892
2010-09-10	23.25	23.32	23.10	23.17	1120840
2010-09-13	23.59	23.95	23.59	23.83	1539118
2010-09-14	23.76	23.78	23.39	23.56	2443612
2010-09-15	23.33	23.63	23.19	23.56	3069533
2010-09-16	23.48	23.48	23.25	23.42	1140011
2010-09-17	23.51	23.58	23.19	23.23	7501988
2010-09-20	23.32	23.86	23.26	23.76	2618814
2010-09-21	23.80	23.96	23.43	23.45	5800554
2010-09-22	23.36	23.55	22.99	23.04	1764636
2010-09-23	22.84	23.18	22.56	22.63	5032926
2010-09-24	23.00	23.30	22.88	23.27	2471805
2010-09-27	23.34	23.34	22.85	22.91	1078703
2010-09-28	23.00	23.02	22.65	22.99	2967814
2010-09-29	22.87	23.09	22.73	22.88	4149414
2010-09-30	23.07	23.40	22.91	22.95	3307735
2010-10-01	23.14	23.33	22.94	23.17	6144053
2010-10-04	23.28	23.40	22.99	23.09	4201520
2010-10-05	23.36	23.90	23.31	23.77	17403930
2010-10-06	23.70	23.89	23.62	23.68	3352022
2010-10-07	23.85	23.93	23.39	23.58	3043110
2010-10-08	23.57	23.68	23.38	23.53	2276359
2010-10-11	23.58	23.61	23.39	23.52	1660144
2010-10-12	23.44	23.89	23.35	23.83	2447503
2010-10-13	24.02	24.11	23.57	23.66	11903434
2010-10-14	23.44	23.44	22.72	23.04	13567317
2010-10-15	23.19	23.19	22.22	22.46	7728446
2010-10-18	22.45	23.14	22.44	22.97	4011333
2010-10-19	22.83	23.40	22.74	22.88	6920105
2010-10-20	22.79	22.81	22.35	22.72	13514069
2010-10-21	22.82	23.11	22.58	22.77	6132708
2010-10-22	22.83	22.95	22.69	22.81	2745610
2010-10-25	23.01	23.08	22.55	22.60	2694449
2010-10-26	22.51	22.68	22.39	22.63	5309872
2010-10-27	22.51	22.83	22.48	22.67	6045622
2010-10-28	22.90	22.90	22.48	22.61	2730025
2010-10-29	22.55	22.67	22.53	22.59	1525354
2010-11-01	22.71	22.73	22.17	22.48	4536238
2010-11-02	22.61	22.67	22.34	22.43	1691998
2010-11-03	22.48	22.86	22.42	22.85	5430950
2010-11-04	23.19	23.73	23.03	23.62	14312617
2010-11-05	23.70	24.67	23.64	24.19	23093428
2010-11-08	24.19	24.21	23.81	24.05	7436503
2010-11-09	24.12	24.19	23.50	23.63	6223706
2010-11-10	23.63	24.04	23.40	24.02	12428936
2010-11-11	23.79	23.99	23.65	23.88	2186002
2010-11-12	23.66	23.79	23.28	23.35	5380909
2010-11-15	23.53	23.84	23.50	23.50	4442700
2010-11-16	23.37	23.38	22.83	23.11	10654070
2010-11-17	23.13	23.13	22.65	22.72	3384810
2010-11-18	23.12	23.17	22.85	22.88	7680202
2010-11-19	22.74	22.89	22.64	22.88	2246980
2010-11-22	22.72	22.74	22.34	22.49	2401882
2010-11-23	22.26	22.38	22.10	22.10	7945387
2010-11-24	22.34	22.41	22.08	22.35	6116432
2010-11-26	22.18	22.38	22.14	22.15	620645
2010-11-29	22.03	22.46	22.03	22.41	2395763
2010-11-30	22.20	22.39	22.15	22.25	1000102
2010-12-01	22.67	22.79	22.51	22.76	7002291
2010-12-02	22.91	23.68	22.85	23.65	14382934
2010-12-03	23.54	23.93	23.38	23.89	13800222
2010-12-06	23.73	23.89	23.66	23.78	5211616
2010-12-07	24.09	24.20	23.72	23.79	7977999
2010-12-08	23.76	24.49	23.75	24.44	9839378
2010-12-09	24.70	25.07	24.58	25.05	7948579
2010-12-10	25.11	25.34	24.92	25.31	5518190
2010-12-13	25.36	25.37	24.95	25.20	12446086
2010-12-14	25.24	25.27	24.74	24.81	7078689
2010-12-15	24.78	25.02	24.54	24.54	12893151
2010-12-16	24.60	24.91	24.47	24.59	12411461
2010-12-17	24.82	24.96	24.71	24.88	6281359
2010-12-20	25.00	25.09	24.90	25.00	4018099
2010-12-21	25.13	25.49	25.12	25.49	11747211
2010-12-22	25.65	26.09	25.54	26.07	5681149
2010-12-23	25.91	25.94	25.65	25.70	3181072
2010-12-27	25.63	25.97	25.58	25.97	1461215
2010-12-28	26.00	26.12	25.97	26.10	1872504
2010-12-29	26.12	26.15	25.98	26.01	1901764
2010-12-30	26.02	26.04	25.85	25.93	2340997
2010-12-31	25.90	26.00	25.85	25.91	2595837
2011-01-03	26.32	26.56	26.26	26.50	8371845
2011-01-04	26.66	26.67	26.16	26.42	3689367
2011-01-05	26.34	26.85	26.31	26.81	8571157
2011-01-06	26.81	26.94	26.47	26.48	12943116
2011-01-07	26.61	26.66	25.86	26.23	13756191
2011-01-10	26.09	26.25	25.92	26.19	10004394
2011-01-11	26.40	26.54	26.19	26.32	3978471
2011-01-12	26.63	26.80	26.61	26.72	4503131
2011-01-13	26.80	26.82	26.45	26.55	20673755
2011-01-14	26.55	27.24	26.50	27.14	8954755
2011-01-18	27.01	27.05	26.71	26.89	4757731
2011-01-19	26.66	26.74	26.15	26.22	16703142
2011-01-20	26.11	26.29	25.88	26.18	12061984
2011-01-21	26.55	26.70	26.48	26.61	8263686
2011-01-24	26.62	26.64	26.24	26.34	5504643
2011-01-25	26.25	26.41	25.96	26.31	4551273
2011-01-26	26.45	26.45	26.16	26.16	3787013
2011-01-27	26.24	26.48	26.13	26.46	3606739
2011-01-28	26.51	26.74	26.02	26.04	10537364
2011-01-31	26.10	26.38	26.09	26.32	2803734
2011-02-01	26.51	27.03	26.50	26.96	3502110
2011-02-02	26.89	27.00	26.75	26.81	1944857
2011-02-03	26.79	26.94	26.64	26.90	3017592
2011-02-04	26.92	26.94	26.68	26.91	2601493
2011-02-07	27.07	27.35	27.01	27.29	2572938
2011-02-08	27.28	27.54	27.18	27.50	4555446
2011-02-09	27.36	27.51	26.98	27.19	8483633
2011-02-10	27.04	27.22	26.97	27.08	2765778
2011-02-11	27.02	27.74	26.88	27.62	9769061
2011-02-14	27.62	27.68	27.49	27.62	2892128
2011-02-15	27.61	27.77	27.50	27.52	2909629
2011-02-16	27.72	27.72	27.46	27.62	2026413
2011-02-17	27.53	27.53	27.33	27.38	5481507
2011-02-18	27.48	27.48	27.31	27.42	3373361
2011-02-22	27.05	27.09	26.39	26.47	10060065
2011-02-23	26.55	26.74	26.01	26.42	5880662
2011-02-24	26.29	26.44	25.95	26.25	6554049
2011-02-25	26.49	26.74	26.46	26.63	3615079
2011-02-28	26.83	26.83	26.42	26.50	3932863
2011-03-01	26.56	26.57	25.91	25.92	8857994
2011-03-02	26.00	26.13	25.76	25.87	4496653
2011-03-03	26.14	26.43	26.14	26.38	3456093
2011-03-04	26.29	26.36	25.75	25.98	6085123
2011-03-07	26.00	26.15	25.66	25.78	3752828
2011-03-08	25.89	26.52	25.89	26.48	4125826
2011-03-09	26.46	26.67	26.27	26.49	3857887
2011-03-10	26.12	26.21	25.85	25.88	8798728
2011-03-11	25.71	26.22	25.71	26.12	3586269
2011-03-14	25.91	26.02	25.62	25.90	5538747
2011-03-15	25.25	25.83	25.20	25.69	6918522
2011-03-16	25.70	25.81	25.20	25.30	5602744
2011-03-17	25.62	25.70	25.26	25.65	4777878
2011-03-18	25.94	26.18	25.77	25.81	10647416
2011-03-21	26.24	26.25	25.69	25.82	5548918
2011-03-22	25.85	25.87	25.66	25.68	2374302
2011-03-23	25.57	25.59	25.25	25.52	3972674
2011-03-24	25.60	25.61	25.25	25.60	3450444
2011-03-25	25.69	25.88	25.59	25.71	4715303
2011-03-28	25.74	25.87	25.62	25.63	1420249
2011-03-29	25.61	25.70	25.49	25.69	2572599
2011-03-30	25.88	26.00	25.74	25.90	4227915
2011-03-31	25.80	25.86	25.69	25.82	2468082
2011-04-01	26.00	26.21	25.95	26.04	4116624
2011-04-04	26.16	26.22	25.93	26.03	2245186
2011-04-05	25.99	26.12	25.94	26.03	2235376
2011-04-06	26.12	26.46	26.07	26.43	6141434
2011-04-07	26.47	26.55	26.22	26.30	2679423
2011-04-08	26.47	26.47	25.99	26.08	3494190
2011-04-11	26.03	26.20	25.99	26.03	1751434
2011-04-12	25.89	26.18	25.85	25.99	4463762
2011-04-13	26.26	26.27	25.65	25.70	6602352
2011-04-14	25.59	25.60	25.36	25.46	4674023
2011-04-15	25.56	25.67	25.36	25.40	4298394
2011-04-18	25.12	25.27	25.00	25.10	5483080
2011-04-19	25.33	25.33	24.97	25.11	9350750
2011-04-20	25.35	25.35	24.86	24.99	6026345
2011-04-21	25.07	25.10	24.78	25.09	5503937
2011-04-25	25.06	25.20	25.06	25.10	1679757
2011-04-26	25.14	25.32	25.11	25.30	4783285
2011-04-27	25.31	25.61	25.31	25.56	3864609
2011-04-28	25.49	25.70	25.45	25.68	3285303
2011-04-29	25.65	25.67	25.51	25.61	3449232
2011-05-02	25.77	25.77	25.49	25.54	2348356
2011-05-03	25.43	25.78	25.41	25.75	4734910
2011-05-04	25.76	25.78	25.45	25.55	4446167
2011-05-05	25.36	25.47	25.08	25.19	4496662
2011-05-06	25.42	25.50	25.17	25.21	5057556
2011-05-09	25.11	25.23	25.00	25.16	4474046
2011-05-10	25.28	25.46	25.16	25.38	4092015
2011-05-11	25.27	25.39	25.09	25.15	4967111
2011-05-12	25.09	25.14	24.79	25.08	5246901
2011-05-13	25.06	25.10	24.62	24.63	4590039
2011-05-16	24.52	24.98	24.52	24.67	4030491
2011-05-17	24.56	25.09	24.56	25.07	6401681
2011-05-18	25.02	25.18	24.95	25.14	2294001
2011-05-19	25.24	25.26	25.06	25.16	1934128
2011-05-20	25.11	25.21	24.70	24.75	3682228
2011-05-23	24.41	24.59	24.35	24.38	3746844
2011-05-24	24.43	24.47	24.15	24.35	3004500
2011-05-25	24.28	24.46	24.20	24.34	3108873
2011-05-26	24.26	24.50	24.23	24.42	3937742
2011-05-27	24.46	24.82	24.46	24.77	1503898
2011-05-31	25.05	25.06	24.72	24.95	2732989
2011-06-01	24.84	24.84	23.90	23.93	3389352
2011-06-02	23.95	24.13	23.70	23.97	6272820
2011-06-03	23.61	24.08	23.61	23.75	4321421
2011-06-06	23.57	23.66	23.21	23.26	4581011
2011-06-07	23.44	23.60	23.22	23.23	2556611
2011-06-08	23.14	23.41	23.04	23.10	3611845
2011-06-09	23.16	23.51	23.06	23.38	4780123
2011-06-10	23.24	23.48	22.83	23.28	5243451
2011-06-13	23.36	23.57	23.14	23.52	5468599
2011-06-14	23.77	23.85	23.58	23.65	4694161
2011-06-15	23.44	23.49	23.02	23.27	6865978
2011-06-16	23.27	23.55	23.12	23.37	4484019
2011-06-17	23.55	23.60	23.41	23.56	5351413
2011-06-20	23.47	23.62	23.30	23.43	4204059
2011-06-21	23.56	23.74	23.37	23.69	4467837
2011-06-22	23.66	23.83	23.47	23.48	4312406
2011-06-23	23.20	23.30	23.00	23.24	12865183
2011-06-24	23.29	23.31	22.94	22.99	5906303
2011-06-27	23.01	23.42	22.98	23.32	6303613
2011-06-28	23.40	23.41	23.15	23.36	4660312
2011-06-29	23.60	23.97	23.45	23.94	13072387
2011-06-30	24.00	24.09	23.80	23.99	4580550
2011-07-01	23.99	24.50	23.99	24.44	3142399
2011-07-05	24.40	24.45	24.00	24.17	4544213
2011-07-06	23.99	24.07	23.81	24.00	6765874
2011-07-07	24.30	24.53	24.23	24.40	5836608
2011-07-08	24.06	24.11	23.92	24.03	2517651
2011-07-11	23.69	23.69	23.27	23.34	4307815
2011-07-12	23.23	23.62	23.23	23.29	3101599
2011-07-13	23.45	23.70	23.29	23.35	6425538
2011-07-14	23.49	23.57	23.03	23.08	12004753
2011-07-15	23.24	23.25	22.84	23.07	3967579
2011-07-18	22.91	22.94	22.41	22.70	3802362
2011-07-19	22.78	23.03	22.60	22.99	6686928
2011-07-20	23.11	23.46	23.11	23.29	6776055
2011-07-21	23.51	23.93	23.51	23.85	6169180
2011-07-22	23.87	23.88	23.61	23.77	3793992
2011-07-25	23.51	23.73	23.38	23.65	3006356
2011-07-26	23.66	23.74	23.48	23.58	3796855
2011-07-27	23.43	23.45	22.98	23.02	5275284
2011-07-28	23.07	23.28	22.94	23.00	2353041
2011-07-29	22.81	23.09	22.64	22.88	4936290
2011-08-01	23.20	23.27	22.62	22.84	3317904
2011-08-02	22.67	22.72	22.09	22.09	5758971
2011-08-03	22.08	22.31	21.72	22.24	5509243
2011-08-04	21.93	22.04	21.05	21.08	6659913
2011-08-05	21.33	21.46	20.26	20.62	11753418
2011-08-08	19.79	20.38	18.20	18.45	11804286
2011-08-09	19.00	19.71	18.21	19.70	6727743
2011-08-10	19.25	19.28	18.06	18.10	11401916
2011-08-11	18.49	19.44	18.27	19.14	7382329
2011-08-12	19.48	19.85	18.66	18.80	4043320
2011-08-15	19.09	19.59	19.03	19.55	3278047
2011-08-16	19.29	19.50	19.00	19.15	3589804
2011-08-17	19.26	19.61	19.11	19.28	2762758
2011-08-18	18.58	18.63	18.05	18.22	4622229
2011-08-19	17.90	18.45	17.64	17.68	3952098
2011-08-22	18.15	18.20	17.44	17.48	4289710
2011-08-23	17.54	18.18	17.21	18.15	8648139
2011-08-24	18.15	18.83	18.07	18.77	4017395
2011-08-25	19.70	19.98	18.50	18.77	8449409
2011-08-26	18.58	19.17	18.28	18.99	3461535
2011-08-29	19.25	19.84	19.25	19.83	2949692
2011-08-30	19.67	19.86	19.39	19.69	4454619
2011-08-31	19.83	20.08	19.69	19.91	3261369
2011-09-01	19.90	19.98	19.30	19.33	3700464
2011-09-02	18.73	18.87	18.37	18.44	2996191
2011-09-06	17.81	18.18	17.72	18.15	3237982
2011-09-07	18.55	19.25	18.40	19.19	3705025
2011-09-08	19.02	19.14	18.60	18.70	2454167
2011-09-09	18.48	18.68	18.04	18.07	12481731
2011-09-12	17.75	18.42	17.74	18.38	17020019
2011-09-13	18.51	18.91	18.41	18.59	5935046
2011-09-14	18.73	19.17	18.43	18.92	8949381
2011-09-15	19.12	19.38	18.97	19.37	4591787
2011-09-16	19.33	19.45	18.85	19.21	5138193
2011-09-19	18.79	18.84	18.48	18.67	3614067
2011-09-20	18.73	18.94	18.59	18.62	3992944
2011-09-21	18.61	18.69	17.56	17.57	22966581
2011-09-22	17.06	17.35	16.79	17.09	7960478
2011-09-23	16.94	17.49	16.92	17.38	8030856
2011-09-26	17.59	18.33	17.52	18.29	12557783
2011-09-27	18.78	18.92	18.14	18.29	8915730
2011-09-28	18.35	18.39	17.65	17.65	3118730
2011-09-29	18.19	18.36	17.68	18.25	3708913
2011-09-30	17.93	18.07	17.54	17.54	10634955
2011-10-03	17.41	17.78	16.70	16.73	5444810
2011-10-04	16.49	17.51	16.17	17.47	7655568
2011-10-05	17.44	17.77	17.06	17.67	6433746
2011-10-06	17.62	18.50	17.35	18.46	7357714
2011-10-07	18.58	18.58	17.60	17.70	6050129
2011-10-10	18.10	18.63	18.10	18.61	4072289
2011-10-11	18.42	18.88	18.24	18.75	4139061
2011-10-12	18.97	19.77	18.92	19.34	10105808
2011-10-13	19.11	19.11	18.44	18.78	15539219
2011-10-14	19.03	19.16	18.47	18.91	17398497
2011-10-17	18.69	18.73	18.12	18.17	11583981
2011-10-18	18.36	19.50	18.26	19.25	19313644
2011-10-19	19.22	19.46	18.65	18.70	12360048
2011-10-20	18.71	19.12	18.45	19.03	10669382
2011-10-21	19.31	19.42	19.07	19.36	13657357
2011-10-24	19.43	19.88	19.30	19.79	4554711
2011-10-25	19.61	19.61	19.06	19.13	5450141
2011-10-26	19.45	19.63	19.11	19.50	5065358
2011-10-27	20.35	20.69	20.01	20.49	6396577
2011-10-28	20.35	20.55	20.18	20.40	4677763
2011-10-31	20.06	20.25	19.75	19.76	3958023
2011-11-01	18.92	19.41	18.75	18.78	7702280
2011-11-02	19.20	19.47	19.05	19.41	4078567
2011-11-03	19.73	19.91	19.07	19.84	4249807
2011-11-04	19.60	19.70	19.28	19.57	6979740
2011-11-07	19.53	19.79	19.37	19.78	2611578
2011-11-08	19.87	20.32	19.71	20.25	3857222
2011-11-09	19.68	19.72	19.00	19.07	4755578
2011-11-10	19.42	19.52	19.13	19.26	4205747
2011-11-11	19.60	19.80	19.55	19.69	3674927
2011-11-14	19.59	19.60	19.02	19.18	1778879
2011-11-15	19.09	19.39	18.92	19.28	3614800
2011-11-16	19.09	19.55	19.02	19.05	4401226
2011-11-17	19.00	19.30	18.68	18.78	4031585
2011-11-18	18.90	18.94	18.67	18.86	2695227
2011-11-21	18.45	18.52	18.17	18.32	4977020
2011-11-22	18.34	18.39	18.01	18.13	3844406
2011-11-23	17.96	17.96	17.53	17.56	4341297
2011-11-25	17.54	17.92	17.53	17.63	2137901
2011-11-28	18.27	18.31	17.88	18.09	3611139
2011-11-29	18.08	18.21	17.92	18.02	2682839
2011-11-30	18.66	19.25	18.55	19.21	3716534
2011-12-01	19.11	19.20	18.80	19.06	2513551
2011-12-02	19.31	19.64	19.25	19.31	2428555
2011-12-05	19.67	19.91	19.54	19.71	2917521
2011-12-06	19.62	19.65	19.41	19.52	2000346
2011-12-07	19.40	19.76	19.14	19.69	2240952
2011-12-08	19.53	19.53	18.92	19.01	2860753
2011-12-09	19.11	19.55	19.07	19.48	1815068
2011-12-12	19.22	19.22	18.91	19.14	2655805
2011-12-13	19.22	19.37	18.67	18.82	3552551
2011-12-14	18.72	19.01	18.65	18.73	3093442
2011-12-15	19.06	19.10	18.81	18.87	3229343
2011-12-16	18.85	19.25	18.80	18.88	2654255
2011-12-19	18.92	18.99	18.34	18.43	3045532
2011-12-20	18.85	19.26	18.77	19.16	3380752
2011-12-21	19.18	19.45	19.02	19.40	2394111
2011-12-22	19.47	20.08	19.45	19.94	8692369
2011-12-23	20.00	20.06	19.84	19.97	1386592
2011-12-27	19.84	20.04	19.82	19.95	1148102
2011-12-28	19.91	20.07	19.52	19.66	3122269
2011-12-29	19.62	19.99	19.62	19.96	1848811
2011-12-30	19.95	19.95	19.80	19.83	2291301
2012-01-03	20.27	20.57	20.23	20.29	3133678
2012-01-04	20.20	20.48	20.00	20.41	3183893
2012-01-05	20.19	21.01	20.12	20.80	4365688
2012-01-06	20.79	20.88	20.50	20.79	3418154
2012-01-09	20.86	21.15	20.81	21.12	7703029
2012-01-10	21.41	21.53	21.26	21.39	5587364
2012-01-11	21.30	21.57	21.20	21.56	2954949
2012-01-12	21.64	21.71	21.25	21.61	3611789
2012-01-13	21.30	21.57	21.14	21.56	3492451
2012-01-17	21.64	21.78	21.30	21.37	4152413
2012-01-18	21.39	21.58	21.09	21.54	2871678
2012-01-19	21.74	21.80	21.42	21.50	3421317
2012-01-20	21.42	21.74	21.34	21.72	2337147
2012-01-23	21.75	21.93	21.62	21.73	2749799
2012-01-24	21.50	21.62	21.31	21.59	3068410
2012-01-25	21.44	21.79	21.35	21.71	3887752
2012-01-26	21.82	21.84	21.02	21.19	6606782
2012-01-27	20.94	21.36	20.94	21.27	4296895
2012-01-30	21.00	21.23	20.92	21.11	3520252
2012-01-31	21.22	21.34	21.00	21.11	5763837
2012-02-01	21.31	21.58	21.27	21.42	4739447
2012-02-02	21.47	21.64	21.34	21.51	3690141
2012-02-03	21.88	22.18	21.80	22.17	2928296
2012-02-06	22.10	22.12	21.92	22.01	2282893
2012-02-07	21.95	22.16	21.87	22.05	2853623
2012-02-08	22.17	22.29	22.00	22.22	2277844
2012-02-09	22.36	22.41	22.06	22.18	5093200
2012-02-10	21.89	22.01	21.80	21.90	2028919
2012-02-13	22.09	22.17	21.97	22.07	1521691
2012-02-14	21.99	22.00	21.67	21.92	2610199
2012-02-15	21.98	22.13	21.83	21.90	3132064
2012-02-16	21.84	22.37	21.80	22.33	4039826
2012-02-17	22.45	22.48	22.33	22.45	2787626
2012-02-21	22.52	22.59	22.25	22.39	2536433
2012-02-22	22.29	22.32	21.84	21.91	4349458
2012-02-23	21.90	22.22	21.76	22.16	6269294
2012-02-24	22.28	22.28	21.98	22.07	1801166
2012-02-27	21.84	22.40	21.82	22.33	3300317
2012-02-28	22.36	22.47	22.19	22.36	3252878
2012-02-29	22.42	22.59	22.16	22.28	5397439
2012-03-01	22.39	22.63	22.35	22.44	3778602
2012-03-02	22.45	22.49	22.22	22.29	2430518
2012-03-05	22.16	22.22	21.97	22.11	2299040
2012-03-06	21.79	21.82	21.48	21.56	4155208
2012-03-07	21.65	21.99	21.61	21.90	1773013
2012-03-08	22.04	22.22	21.92	22.18	1483810
2012-03-09	22.23	22.62	22.19	22.47	1800618
2012-03-12	22.42	22.48	22.22	22.42	1733002
2012-03-13	22.56	23.37	22.56	23.31	4956342
2012-03-14	23.44	23.72	23.20	23.58	5832953
2012-03-15	23.65	24.28	23.48	24.18	4839645
2012-03-16	24.31	24.42	24.01	24.24	8672426
2012-03-19	24.26	24.65	24.04	24.44	12622053
2012-03-20	24.25	24.51	24.08	24.40	9067507
2012-03-21	24.45	24.49	24.15	24.25	5787368
2012-03-22	24.03	24.06	23.70	23.84	4700117
2012-03-23	23.77	23.96	23.60	23.95	6956971
2012-03-26	24.19	24.29	24.01	24.27	3117108
2012-03-27	24.29	24.30	23.94	23.97	3634757
2012-03-28	23.95	24.22	23.85	24.18	4777523
2012-03-29	24.04	24.05	23.63	23.93	5184814
2012-03-30	24.03	24.10	23.72	23.85	3938036
2012-04-02	23.83	24.12	23.65	24.02	2518137
2012-04-03	23.93	24.10	23.77	24.10	5549981
2012-04-04	23.82	23.93	23.56	23.72	3451143
2012-04-05	23.64	23.76	23.48	23.55	3445293
2012-04-09	23.11	23.28	23.01	23.11	3345751
2012-04-10	23.10	23.18	22.60	22.62	4645481
2012-04-11	22.90	23.12	22.86	23.06	1998843
2012-04-12	23.15	23.48	23.09	23.46	2989191
2012-04-13	23.34	23.35	22.70	22.73	6009321
2012-04-16	22.88	23.11	22.70	22.94	3344679
2012-04-17	23.17	23.49	23.12	23.37	3259284
2012-04-18	23.22	23.42	23.09	23.13	2027001
2012-04-19	23.15	23.22	22.80	22.99	3029119
2012-04-20	23.14	23.18	22.92	22.98	2394558
2012-04-23	22.59	22.89	22.58	22.84	2127741
2012-04-24	22.84	23.11	22.83	23.06	2097565
2012-04-25	23.27	23.44	23.09	23.34	2848527
2012-04-26	23.30	23.54	23.23	23.53	1934025
2012-04-27	23.61	23.66	23.30	23.58	2015283
2012-04-30	23.55	23.55	23.15	23.25	3296785
2012-05-01	23.26	23.70	23.26	23.46	1769915
2012-05-02	23.30	23.45	23.15	23.35	1931513
2012-05-03	23.32	23.46	23.14	23.21	1596419
2012-05-04	23.12	23.14	22.73	22.84	2757846
2012-05-07	22.68	23.16	22.68	23.06	1567655
2012-05-08	22.92	23.03	22.71	22.96	2812691
2012-05-09	22.68	22.80	22.40	22.67	4013926
2012-05-10	22.93	23.08	22.83	22.87	3042530
2012-05-11	22.46	22.93	22.44	22.75	2905496
2012-05-14	22.43	22.58	22.26	22.28	2552792
2012-05-15	22.31	22.42	21.96	22.03	7798326
2012-05-16	22.15	22.33	21.80	21.80	2013044
2012-05-17	21.81	21.85	21.44	21.45	5235913
2012-05-18	21.49	21.60	21.17	21.22	4054806
2012-05-21	21.28	21.60	21.17	21.42	1471013
2012-05-22	21.49	21.90	21.49	21.64	4868513
2012-05-23	21.42	21.84	21.30	21.80	2697648
2012-05-24	21.85	21.88	21.61	21.87	2165034
2012-05-25	21.81	22.04	21.75	21.80	1772594
2012-05-29	22.02	22.08	21.82	22.06	1216291
2012-05-30	21.79	21.89	21.00	21.52	2689670
2012-05-31	21.54	21.85	21.32	21.70	4332297
2012-06-01	21.16	21.23	20.60	20.63	3993897
2012-06-04	20.67	20.71	20.18	20.25	2493482
2012-06-05	20.22	20.55	20.15	20.38	3319467
2012-06-06	20.58	20.86	20.48	20.85	1624597
2012-06-07	21.16	21.32	20.96	20.99	3678572
2012-06-08	20.95	21.27	20.72	21.27	3030289
2012-06-11	21.52	21.52	20.77	20.78	1994830
2012-06-12	20.89	21.10	20.62	21.07	2201487
2012-06-13	21.00	21.33	20.90	20.96	2062013
2012-06-14	21.01	21.33	20.99	21.25	2772615
2012-06-15	21.24	21.50	21.07	21.46	2988356
2012-06-18	21.28	21.53	21.20	21.36	3449795
2012-06-19	21.45	21.85	21.39	21.75	1739563
2012-06-20	21.79	21.93	21.55	21.81	2286764
2012-06-21	21.86	22.01	21.28	21.30	2841555
2012-06-22	21.49	21.71	21.42	21.59	1331029
2012-06-25	21.27	21.27	21.00	21.10	1711974
2012-06-26	21.13	21.36	21.00	21.22	2421905
2012-06-27	21.30	21.59	21.15	21.52	1940888
2012-06-28	21.30	21.56	21.12	21.56	1371511
2012-06-29	22.03	22.09	21.89	22.04	2010620
2012-07-02	22.12	22.28	21.89	22.19	1038391
2012-07-03	22.15	22.38	22.15	22.32	729568
2012-07-05	22.25	22.30	22.06	22.10	3579993
2012-07-06	21.84	22.00	21.80	21.97	830867
2012-07-09	21.83	21.97	21.60	21.74	645923
2012-07-10	21.84	21.96	21.43	21.55	2094515
2012-07-11	21.53	21.79	21.51	21.74	2558602
2012-07-12	21.55	21.62	21.46	21.54	2382188
2012-07-13	21.58	22.18	21.57	22.12	1858424
2012-07-16	22.15	22.21	21.98	22.07	1731943
2012-07-17	22.24	22.33	21.91	22.33	1114811
2012-07-18	22.23	22.39	22.09	22.14	1033852
2012-07-19	22.22	22.27	21.78	21.87	1614391
2012-07-20	21.68	22.35	21.40	21.44	1485261
2012-07-23	21.12	21.19	20.99	21.12	1545120
2012-07-24	21.19	21.30	20.97	21.19	924306
2012-07-25	21.25	21.37	21.18	21.28	2716172
2012-07-26	21.61	21.62	21.40	21.51	2356078
2012-07-27	21.61	21.96	21.46	21.82	3400582
2012-07-30	21.81	21.90	21.73	21.77	957597
2012-07-31	21.69	21.81	21.66	21.72	1552924
2012-08-01	21.80	21.86	21.61	21.63	1341398
2012-08-02	21.44	21.59	21.19	21.40	1023597
2012-08-03	21.65	22.10	21.58	21.98	2163640
2012-08-06	22.12	22.22	21.97	21.98	1578893
2012-08-07	22.00	22.42	22.00	22.21	1275626
2012-08-08	22.10	22.35	22.03	22.28	372257
2012-08-09	22.16	22.32	22.16	22.24	438612
2012-08-10	22.16	22.24	22.07	22.19	807320
2012-08-13	22.19	22.23	21.99	22.21	381912
2012-08-14	22.30	22.40	22.16	22.22	450576
2012-08-15	22.15	22.39	22.15	22.33	426926
2012-08-16	22.35	22.53	22.26	22.45	1124587
2012-08-17	22.49	22.61	22.43	22.60	1374748
2012-08-20	22.52	22.67	22.48	22.61	673000
2012-08-21	22.65	22.93	22.57	22.63	777324
2012-08-22	22.59	22.75	22.44	22.54	2067835
2012-08-23	22.46	22.54	22.25	22.27	847034
2012-08-24	22.24	22.45	22.18	22.37	550160
2012-08-27	22.56	22.62	22.43	22.49	815465
2012-08-28	22.45	22.63	22.41	22.51	799979
2012-08-29	22.52	22.77	22.52	22.72	2243424
2012-08-30	22.60	22.61	22.44	22.58	438146
2012-08-31	22.71	22.75	22.52	22.59	951923
2012-09-04	22.61	22.81	22.48	22.74	1267135
2012-09-05	22.73	22.76	22.59	22.70	743351
2012-09-06	22.84	23.32	22.84	23.25	4091974
2012-09-07	23.43	23.59	23.28	23.51	1021970
2012-09-10	23.49	23.62	23.36	23.38	878555
2012-09-11	23.44	23.60	23.34	23.53	1269911
2012-09-12	23.65	23.81	23.63	23.71	1737491
2012-09-13	23.69	24.31	23.58	24.19	4329746
2012-09-14	24.36	24.76	24.34	24.65	10536230
2012-09-17	24.60	24.60	24.13	24.20	3937680
2012-09-18	24.15	24.23	24.00	24.06	886284
2012-09-19	24.10	24.27	24.03	24.13	1482764
2012-09-20	23.98	24.00	23.70	23.94	6356934
2012-09-21	24.06	24.16	23.75	23.77	1134873
2012-09-24	23.61	23.98	23.59	23.88	1954862
2012-09-25	23.93	24.03	23.52	23.53	1093182
2012-09-26	23.40	23.54	23.32	23.39	4539704
2012-09-27	23.52	23.75	23.40	23.59	3384068
2012-09-28	23.50	23.59	23.40	23.51	1162548
2012-10-01	23.54	23.76	23.49	23.51	1613164
2012-10-02	23.63	23.71	23.49	23.60	3112895
2012-10-03	23.76	23.99	23.63	23.92	1939546
2012-10-04	24.09	24.36	24.02	24.33	2368223
2012-10-05	24.56	24.56	24.27	24.36	1519888
2012-10-08	24.23	24.33	24.18	24.27	737932
2012-10-09	24.28	24.31	24.00	24.04	1536079
2012-10-10	24.02	24.18	23.93	24.08	594944
2012-10-11	24.32	24.39	24.22	24.24	1851087
2012-10-12	24.01	24.06	23.56	23.65	3723155
2012-10-15	23.78	23.81	23.61	23.74	1670697
2012-10-16	23.89	23.89	23.47	23.50	1643152
2012-10-17	23.59	23.91	23.57	23.85	3503528
2012-10-18	23.80	23.97	23.79	23.86	1873706
2012-10-19	23.78	23.86	23.59	23.70	1157033
2012-10-22	23.70	23.78	23.60	23.78	1167152
2012-10-23	23.50	23.57	23.27	23.50	1234244
2012-10-24	23.63	23.66	23.45	23.49	861621
2012-10-25	23.70	23.77	23.48	23.68	938632
2012-10-26	23.69	23.70	23.43	23.52	795599
2012-10-31	23.58	23.70	23.39	23.65	2312572
2012-11-01	23.71	24.00	23.66	23.91	866817
2012-11-02	24.03	24.03	23.67	23.68	877828
2012-11-05	23.60	23.69	23.30	23.62	1179026
2012-11-06	23.65	23.98	23.59	23.95	1441826
2012-11-07	23.63	23.65	23.05	23.09	1425286
2012-11-08	23.18	23.35	22.87	22.89	1975232
2012-11-09	22.78	23.11	22.75	22.91	1982902
2012-11-12	23.02	23.02	22.82	22.91	775784
2012-11-13	22.57	23.03	22.53	22.67	745246
2012-11-14	22.77	22.78	22.20	22.29	740765
2012-11-15	22.29	22.48	22.20	22.33	1387954
2012-11-16	22.30	22.54	22.16	22.50	1051140
2012-11-19	23.03	23.03	22.80	22.90	771903
2012-11-20	22.89	23.18	22.79	23.07	659928
2012-11-21	23.11	23.13	22.87	23.02	541215
2012-11-23	23.04	23.46	23.04	23.45	417123
2012-11-26	23.33	23.39	23.21	23.35	623785
2012-11-27	23.29	23.41	23.12	23.16	873444
2012-11-28	23.04	23.20	22.82	23.20	1092119
2012-11-29	23.38	23.44	23.21	23.26	1528286
2012-11-30	23.28	23.37	23.16	23.27	518630
2012-12-03	23.40	23.43	23.13	23.17	745045
2012-12-04	23.13	23.21	22.85	22.98	1708429
2012-12-05	23.25	23.27	22.91	23.19	1294213
2012-12-06	23.15	23.27	23.12	23.21	710044
2012-12-07	23.33	23.36	23.18	23.36	954483
2012-12-10	23.30	23.52	23.21	23.40	1683687
2012-12-11	23.55	23.60	23.42	23.49	1435171
2012-12-12	23.63	23.77	23.52	23.56	681111
2012-12-13	23.65	23.65	23.35	23.42	2036823
2012-12-14	23.42	23.42	23.27	23.29	752204
2012-12-17	23.47	23.85	23.38	23.85	1646970
2012-12-18	24.05	24.29	23.85	24.26	1340690
2012-12-19	24.35	24.37	24.16	24.18	1391963
2012-12-20	24.24	24.40	24.16	24.40	730623
2012-12-21	23.89	24.01	23.78	23.93	1776452
2012-12-24	23.93	23.94	23.75	23.83	442447
2012-12-26	23.87	23.95	23.72	23.76	524772
2012-12-27	23.83	23.94	23.39	23.67	754194
2012-12-28	23.64	23.70	23.46	23.56	1427630
2012-12-31	23.50	23.83	23.48	23.82	1109093
2013-01-02	24.48	24.58	24.28	24.57	1337392
2013-01-03	24.58	24.69	24.46	24.64	1475625
2013-01-04	24.69	25.06	24.66	25.03	776997
2013-01-07	24.96	25.00	24.79	24.97	913756
2013-01-08	24.89	24.96	24.74	24.85	554705
2013-01-09	24.96	24.97	24.66	24.73	1766128
2013-01-10	24.92	24.99	24.76	24.97	1356381
2013-01-11	24.92	24.97	24.56	24.76	1908920
2013-01-14	24.78	24.87	24.58	24.80	1395786
2013-01-15	24.73	24.96	24.65	24.93	1952804
2013-01-16	24.90	25.05	24.82	25.00	1367949
2013-01-17	25.12	25.24	25.04	25.20	1451005
2013-01-18	25.16	25.26	24.95	25.12	1495119
2013-01-22	25.01	25.34	25.01	25.34	1356037
2013-01-23	25.34	25.37	25.15	25.21	1054951
2013-01-24	25.27	25.41	25.19	25.29	1213235
2013-01-25	25.42	25.42	25.16	25.34	1230056
2013-01-28	25.40	25.40	25.16	25.33	662700
2013-01-29	25.30	25.43	25.29	25.38	1587000
2013-01-30	25.36	25.54	25.28	25.49	1713226
2013-01-31	25.46	25.54	25.28	25.50	1687803
2013-02-01	25.71	25.89	25.57	25.85	1295981
2013-02-04	25.78	25.78	25.52	25.60	1006582
2013-02-05	25.74	25.99	25.67	25.94	923910
2013-02-06	25.81	26.01	25.75	26.01	1526535
2013-02-07	26.04	26.14	25.82	26.02	976637
2013-02-08	25.97	26.12	25.95	26.09	1073784
2013-02-11	26.14	26.22	26.01	26.18	1192774
2013-02-12	26.17	26.43	26.14	26.39	1231768
2013-02-13	26.46	26.48	26.28	26.38	2300552
2013-02-14	26.33	26.40	26.26	26.31	939495
2013-02-15	26.32	26.38	26.18	26.22	961882
2013-02-19	26.31	26.45	26.26	26.42	1315386
2013-02-20	26.47	26.48	26.03	26.06	1224883
2013-02-21	26.00	26.02	25.67	25.75	2192674
2013-02-22	25.80	26.05	25.80	26.04	1272112
2013-02-25	26.25	26.25	25.41	25.41	1838299
2013-02-26	25.56	25.65	25.29	25.57	2012463
2013-02-27	25.57	25.96	25.53	25.91	1183005
2013-02-28	25.94	26.16	25.83	26.00	1877458
2013-03-01	25.84	26.08	25.62	26.00	1694408
2013-03-04	25.95	26.26	25.87	26.23	2018279
2013-03-05	26.28	26.53	26.26	26.35	1764984
2013-03-06	26.48	26.54	26.38	26.46	1352849
2013-03-07	26.39	26.78	26.39	26.75	1631970
2013-03-08	26.93	27.02	26.74	26.85	5106197
2013-03-11	26.88	27.09	26.84	27.06	1965006
2013-03-12	27.00	27.08	26.85	26.91	1210438
2013-03-13	26.92	27.08	26.88	27.04	1117571
2013-03-14	27.08	27.24	27.08	27.23	2484443
2013-03-15	27.12	27.20	26.99	27.17	2200024
2013-03-18	26.91	27.04	26.74	26.92	1442908
2013-03-19	27.05	27.08	26.77	26.90	1663072
2013-03-20	27.08	27.14	27.01	27.12	1779642
2013-03-21	27.04	27.09	26.64	26.88	2195818
2013-03-22	26.92	27.00	26.81	26.93	1730566
2013-03-25	27.04	27.07	26.80	26.91	1640793
2013-03-26	27.05	27.06	26.89	27.05	1353433
2013-03-27	26.92	26.99	26.73	26.98	1263210
2013-03-28	26.98	26.99	26.82	26.93	2013084
2013-04-01	26.95	27.00	26.57	26.65	1826384
2013-04-02	26.79	26.79	26.48	26.50	1647392
2013-04-03	26.54	26.57	26.02	26.11	1694048
2013-04-04	26.18	26.27	26.07	26.24	1196005
2013-04-05	25.95	26.27	25.79	26.24	1407208
2013-04-08	26.22	26.48	26.05	26.46	1180592
2013-04-09	26.47	26.69	26.41	26.58	1444344
2013-04-10	26.68	27.00	26.65	27.00	3365552
2013-04-11	26.91	27.03	26.78	26.95	2713239
2013-04-12	26.61	26.82	26.50	26.62	5894049
2013-04-15	26.55	26.61	25.87	25.93	3439169
2013-04-16	26.20	26.22	25.95	26.22	1326371
2013-04-17	26.01	26.02	25.52	25.71	2218528
2013-04-18	25.67	26.11	25.36	25.46	2323555
2013-04-19	25.50	25.79	25.44	25.78	962777
2013-04-22	25.82	25.85	25.53	25.77	1484108
2013-04-23	25.95	26.13	25.86	26.09	2021688
2013-04-24	26.13	26.41	26.08	26.41	3508717
2013-04-25	26.42	26.57	26.36	26.47	1272654
2013-04-26	26.42	26.42	26.14	26.30	4007821
2013-04-29	26.45	26.47	26.32	26.42	976190
2013-04-30	26.36	26.45	26.22	26.40	1450568
2013-05-01	26.23	26.37	26.04	26.07	2570912
2013-05-02	26.12	26.36	26.07	26.32	1529736
2013-05-03	26.64	26.70	26.51	26.55	1184036
2013-05-06	26.61	26.88	26.60	26.87	1083664
2013-05-07	26.99	27.21	26.89	27.21	1504516
2013-05-08	27.15	27.34	27.04	27.30	1777234
2013-05-09	27.30	27.36	27.15	27.18	1233338
2013-05-10	27.34	27.34	27.15	27.34	856851
2013-05-13	27.30	27.49	27.19	27.38	729027
2013-05-14	27.49	27.81	27.45	27.80	1179073
2013-05-15	27.77	28.08	27.70	28.00	1414793
2013-05-16	27.96	28.16	27.87	27.93	1547370
2013-05-17	28.14	28.36	27.99	28.32	2422803
2013-05-20	28.27	28.56	28.22	28.46	1036050
2013-05-21	28.52	28.53	28.36	28.44	1628637
2013-05-22	28.54	28.76	27.96	28.02	2248722
2013-05-23	27.71	28.04	27.62	27.96	1533180
2013-05-24	27.86	28.05	27.74	28.04	560011
2013-05-28	28.43	28.57	28.24	28.37	1115158
2013-05-29	28.25	28.47	28.15	28.33	1572745
2013-05-30	28.46	28.82	28.28	28.72	1622295
2013-05-31	28.68	28.75	28.32	28.34	1818868
2013-06-03	28.39	28.43	27.83	28.24	1964614
2013-06-04	28.16	28.48	27.92	28.00	1918107
2013-06-05	27.98	28.03	27.53	27.59	3231179
2013-06-06	27.65	27.91	27.41	27.90	1876219
2013-06-07	28.13	28.30	27.91	28.29	1268898
2013-06-10	28.41	28.56	28.22	28.53	1971218
2013-06-11	28.30	28.45	28.08	28.15	3213913
2013-06-12	28.30	28.35	27.77	27.82	1750862
2013-06-13	27.82	28.27	27.74	28.23	1278872
2013-06-14	28.24	28.25	27.78	27.87	1083917
2013-06-17	27.98	28.14	27.87	28.02	1647672
2013-06-18	28.06	28.33	28.00	28.25	931724
2013-06-19	28.29	28.36	28.01	28.06	1564778
2013-06-20	27.68	28.15	27.68	27.91	3159211
2013-06-21	27.95	28.05	27.66	27.98	4116267
2013-06-24	27.71	27.84	27.46	27.61	2272340
2013-06-25	27.81	28.28	27.72	28.22	1764831
2013-06-26	28.48	28.59	28.23	28.38	998271
2013-06-27	28.60	28.88	28.52	28.84	1117808
2013-06-28	28.77	28.85	28.55	28.72	2159503
2013-07-01	28.83	29.34	28.77	29.10	1087702
2013-07-02	29.09	29.49	29.06	29.26	1381568
2013-07-03	29.14	29.39	29.01	29.33	1110161
2013-07-05	29.67	30.11	29.49	30.10	1821383
2013-07-08	30.30	30.36	30.16	30.21	2869069
2013-07-09	30.46	30.49	29.96	30.30	1995215
2013-07-10	30.30	30.31	29.79	29.99	2744040
2013-07-11	30.27	30.35	29.60	29.72	1587405
2013-07-12	29.83	30.11	29.76	30.07	1162235
2013-07-15	30.47	30.47	30.10	30.28	505748
2013-07-16	30.35	30.35	29.65	29.95	666169
2013-07-17	30.07	30.21	30.01	30.17	1088703
2013-07-18	30.23	30.80	30.21	30.80	1241182
2013-07-19	30.74	30.92	30.60	30.89	883105
2013-07-22	30.80	31.20	30.80	31.20	1619242
2013-07-23	31.46	31.57	31.23	31.48	1648511
2013-07-24	31.60	31.83	31.52	31.60	800388
2013-07-25	31.24	31.69	31.24	31.47	1187752
2013-07-26	31.27	31.47	31.21	31.34	1565508
2013-07-29	31.27	31.38	30.94	31.08	1112816
2013-07-30	31.14	31.42	31.11	31.20	868079
2013-07-31	31.24	31.74	31.22	31.24	1758078
2013-08-01	31.50	32.08	31.47	31.98	1261626
2013-08-02	32.00	32.09	31.70	31.96	1023288
2013-08-05	31.92	32.06	31.75	31.90	760754
2013-08-06	31.88	31.90	31.45	31.55	1428180
2013-08-07	31.41	31.45	31.08	31.31	1489888
2013-08-08	31.48	31.66	31.21	31.42	1086635
2013-08-09	31.36	31.52	31.22	31.30	768387
2013-08-12	31.01	31.39	31.01	31.26	622483
2013-08-13	31.37	31.37	30.95	31.26	1859921
2013-08-14	31.27	31.50	31.23	31.26	513317
2013-08-15	31.04	31.08	30.80	30.93	1298724
2013-08-16	30.82	31.33	30.81	31.05	1465833
2013-08-19	31.04	31.04	30.67	30.69	1575259
2013-08-20	30.69	31.20	30.66	31.12	1480507
2013-08-21	31.06	31.19	30.74	30.89	2331833
2013-08-22	30.99	31.63	30.98	31.38	1125257
2013-08-23	31.42	31.47	31.09	31.21	1126462
2013-08-26	31.19	31.34	30.97	30.98	1731109
2013-08-27	30.70	30.70	29.91	29.94	2822801
2013-08-28	29.91	30.25	29.82	30.10	1148951
2013-08-29	30.07	30.47	30.06	30.24	1304758
2013-08-30	30.26	30.35	29.84	29.89	1746611
2013-09-03	30.24	30.59	29.65	29.87	2359462
2013-09-04	29.89	30.25	29.82	30.07	1842849
2013-09-05	30.11	30.40	30.11	30.31	783865
2013-09-06	30.40	30.41	29.68	30.16	2244646
2013-09-09	30.26	30.30	30.03	30.29	1562932
2013-09-10	30.39	30.58	30.39	30.57	1411884
2013-09-11	30.55	30.58	30.31	30.45	703491
2013-09-12	30.47	30.53	30.22	30.24	816219
2013-09-13	30.22	30.35	30.07	30.29	2397340
2013-09-16	30.66	30.71	30.41	30.49	1512791
2013-09-17	30.45	30.84	30.43	30.84	1185737
2013-09-18	30.77	31.08	30.65	30.72	2041547
2013-09-19	30.84	30.85	30.08	30.19	3921914
2013-09-20	30.13	30.26	30.06	30.12	1626415
2013-09-23	29.99	30.13	29.60	29.78	1271692
2013-09-24	29.75	30.05	29.62	29.85	2467554
2013-09-25	29.94	30.21	29.66	30.08	1541915
2013-09-26	30.05	30.25	29.88	29.99	1111107
2013-09-27	29.87	30.14	29.84	29.99	1128750
2013-09-30	29.60	30.08	29.55	30.03	2579443
2013-10-01	30.06	30.43	29.99	30.37	1832747
2013-10-02	30.19	30.23	30.01	30.16	2113185
2013-10-03	30.11	30.15	29.84	30.03	1527674
2013-10-04	30.00	30.39	30.00	30.35	889520
2013-10-07	30.01	30.21	29.82	29.84	956632
2013-10-08	29.80	29.92	29.54	29.54	1143411
2013-10-09	29.58	29.74	29.47	29.62	1999531
2013-10-10	29.94	30.43	29.94	30.41	1358446
2013-10-11	30.37	30.79	30.19	30.79	1324507
2013-10-14	30.63	30.97	30.56	30.94	1121267
2013-10-15	30.87	30.96	30.56	30.65	1261165
2013-10-16	30.88	31.38	30.84	31.25	1136701
2013-10-17	31.04	31.46	31.00	31.43	1190531
2013-10-18	31.59	31.64	31.20	31.56	657606
2013-10-21	31.54	31.61	31.42	31.59	818951
2013-10-22	31.59	31.66	31.42	31.52	993777
2013-10-23	31.27	31.48	31.21	31.42	941232
2013-10-24	31.48	31.49	31.19	31.44	954361
2013-10-25	31.44	31.54	31.35	31.50	575178
2013-10-28	31.38	31.70	31.38	31.61	698268
2013-10-29	31.58	31.71	31.44	31.61	830036
2013-10-30	31.63	31.71	31.49	31.51	976660
2013-10-31	31.53	31.55	31.21	31.23	781832
2013-11-01	31.16	31.35	31.00	31.18	608824
2013-11-04	31.30	31.30	31.05	31.21	329400
2013-11-05	31.09	31.31	31.01	31.17	1139280
2013-11-06	31.32	31.35	31.19	31.30	764364
2013-11-07	31.39	31.43	30.88	30.88	754565
2013-11-08	30.93	31.88	30.84	31.88	2005550
2013-11-11	31.88	31.88	31.63	31.77	687675
2013-11-12	31.72	31.73	31.31	31.42	476103
2013-11-13	31.19	31.68	31.19	31.68	416198
2013-11-14	31.74	31.89	31.59	31.88	465703
2013-11-15	31.89	31.99	31.75	31.84	2191535
2013-11-18	31.93	32.13	31.73	31.75	1585611
2013-11-19	31.66	31.93	31.66	31.73	1591377
2013-11-20	31.76	31.95	31.63	31.76	1014802
2013-11-21	31.75	32.36	31.75	32.26	882080
2013-11-22	32.19	32.53	32.14	32.52	1306328
2013-11-25	32.54	32.74	32.51	32.56	1029608
2013-11-26	32.62	32.70	32.51	32.64	497195
2013-11-27	32.97	32.97	32.56	32.72	857134
2013-11-29	32.81	32.84	32.64	32.64	648864
2013-12-02	32.59	32.95	32.48	32.49	1066828
2013-12-03	32.28	32.53	31.92	32.09	1272828
2013-12-04	31.93	32.44	31.93	32.29	755862
2013-12-05	32.28	32.36	32.13	32.20	734838
2013-12-06	32.48	32.72	32.45	32.65	660560
2013-12-09	32.77	32.88	32.61	32.66	463961
2013-12-10	32.55	32.79	32.44	32.47	407206
2013-12-11	32.47	32.54	31.95	31.97	700876
2013-12-12	31.97	32.38	31.97	32.25	1339542
2013-12-13	32.32	32.44	32.01	32.12	1600697
2013-12-16	32.34	32.52	32.21	32.43	893326
2013-12-17	32.42	32.43	32.13	32.24	1053389
2013-12-18	32.32	32.76	32.03	32.75	840965
2013-12-19	32.68	32.68	32.53	32.56	681180
2013-12-20	32.41	32.80	32.41	32.79	1312924
2013-12-23	32.81	33.14	32.77	33.12	782172
2013-12-24	33.14	33.27	33.12	33.18	258126
2013-12-26	33.23	33.31	33.12	33.15	959419
2013-12-27	33.21	33.28	33.04	33.15	1441976
2013-12-30	33.15	33.18	33.00	33.08	323797
2013-12-31	33.14	33.23	33.11	33.17	624399
2014-01-02	32.99	33.09	32.79	32.81	3407258
2014-01-03	32.76	33.00	32.76	32.85	1417366
2014-01-06	32.95	33.19	32.82	32.84	2117207
2014-01-07	32.89	33.25	32.89	33.05	1650243
2014-01-08	33.12	33.36	33.05	33.34	1691158
2014-01-09	33.48	33.61	33.39	33.58	1568127
2014-01-10	33.53	33.61	33.33	33.50	1097080
2014-01-13	33.50	33.54	33.00	33.11	1400458
2014-01-14	33.27	33.33	33.04	33.24	1516603
2014-01-15	33.41	33.65	33.38	33.52	1899616
2014-01-16	33.41	33.46	33.16	33.31	891050
2014-01-17	33.31	33.44	33.20	33.31	783418
2014-01-21	33.51	33.83	33.41	33.83	898959
2014-01-22	33.91	34.07	33.82	34.03	835230
2014-01-23	33.84	33.94	33.33	33.59	1042003
2014-01-24	33.30	33.35	32.78	32.78	1233387
2014-01-27	32.88	32.98	32.33	32.44	1422357
2014-01-28	32.53	32.74	32.45	32.57	866626
2014-01-29	32.23	32.54	32.08	32.11	1440936
2014-01-30	32.37	32.51	32.13	32.44	943676
2014-01-31	32.07	32.22	31.80	31.91	1158077
2014-02-03	31.84	31.93	30.77	30.78	1640469
2014-02-04	30.89	31.43	30.77	31.26	1391084
2014-02-05	31.23	31.37	31.04	31.26	882683
2014-02-06	31.28	31.63	31.28	31.61	619884
2014-02-07	31.79	31.98	31.54	31.81	711204
2014-02-10	31.86	31.95	31.62	31.87	689527
2014-02-11	31.89	32.27	31.82	32.18	828134
2014-02-12	32.30	32.58	32.10	32.22	796171
2014-02-13	31.98	32.32	31.89	32.31	621455
2014-02-14	32.28	32.49	32.22	32.47	954943
2014-02-18	32.59	32.64	32.35	32.55	713959
2014-02-19	32.34	32.46	31.70	31.75	1606134
2014-02-20	31.73	31.91	31.47	31.84	1211462
2014-02-21	31.88	32.12	31.84	32.03	2047899
2014-02-24	32.13	32.65	32.05	32.51	2035682
2014-02-25	32.54	32.54	32.28	32.31	3640837
2014-02-26	32.42	32.65	32.26	32.61	1376468
2014-02-27	32.60	32.79	32.41	32.77	1080040
2014-02-28	32.69	33.22	32.69	33.00	1183636
2014-03-03	32.64	32.76	32.46	32.70	1523621
2014-03-04	33.05	33.45	33.00	33.35	1154539
2014-03-05	33.40	33.47	33.24	33.41	968538
2014-03-06	33.51	33.72	33.42	33.65	1511285
2014-03-07	33.87	34.14	33.79	33.92	1704079
2014-03-10	33.84	34.00	33.69	33.92	732977
2014-03-11	33.94	34.00	33.59	33.67	1244544
2014-03-12	33.50	33.65	33.30	33.62	1366433
2014-03-13	33.75	33.80	33.23	33.42	3095746
2014-03-14	33.28	33.60	33.15	33.35	1428954
2014-03-17	33.43	33.75	33.42	33.56	1203172
2014-03-18	33.63	33.83	33.54	33.81	602403
2014-03-19	33.84	34.30	33.63	34.02	1615190
2014-03-20	33.99	34.75	33.95	34.67	1961833
2014-03-21	34.73	34.91	34.34	34.46	3817051
2014-03-24	34.58	34.73	34.12	34.26	3380403
2014-03-25	34.30	34.48	34.09	34.22	2124889
2014-03-26	34.38	34.41	33.84	33.85	1250948
2014-03-27	33.73	33.95	33.24	33.31	1877667
2014-03-28	33.47	33.81	33.28	33.49	958645
2014-03-31	33.60	34.09	33.60	34.04	980911
2014-04-01	34.20	34.52	33.99	34.50	1074166
2014-04-02	34.61	34.61	34.33	34.43	955759
2014-04-03	34.51	34.54	34.24	34.49	796201
2014-04-04	34.65	34.69	33.84	33.87	1494031
2014-04-07	33.75	33.83	33.28	33.44	2455028
2014-04-08	33.39	33.70	33.26	33.48	2036479
2014-04-09	33.62	33.62	33.35	33.51	1281075
2014-04-10	33.51	33.51	32.49	32.53	3287053
2014-04-11	32.30	32.69	31.98	32.24	2209499
2014-04-14	32.45	32.72	32.06	32.36	1363934
2014-04-15	32.51	32.73	32.08	32.56	2060266
2014-04-16	32.69	32.76	32.47	32.75	1019336
2014-04-17	32.74	32.90	32.55	32.78	1546220
2014-04-21	32.75	32.98	32.64	32.75	865292
2014-04-22	32.81	33.19	32.62	32.97	1762999
2014-04-23	32.95	33.15	32.84	33.11	1182184
2014-04-24	33.26	33.26	32.61	32.62	845520
2014-04-25	32.40	32.59	32.18	32.20	958663
2014-04-28	32.15	32.32	31.66	31.90	1742423
2014-04-29	31.97	32.15	31.78	31.89	1165118
2014-04-30	31.85	32.14	31.70	32.07	1730424
2014-05-01	32.06	32.18	31.78	31.95	857300
2014-05-02	32.02	32.49	31.99	32.08	787439
2014-05-05	31.78	31.98	31.62	31.83	489276
2014-05-06	31.75	31.79	31.34	31.36	665326
2014-05-07	31.43	31.69	31.20	31.66	1130424
2014-05-08	31.51	31.97	31.51	31.66	1129722
2014-05-09	31.63	31.72	31.36	31.72	489897
2014-05-12	31.80	32.28	31.73	32.22	1467269
2014-05-13	32.25	32.29	31.99	31.99	754952
2014-05-14	31.90	31.94	31.33	31.40	750005
2014-05-15	31.31	31.31	30.60	31.13	1599078
2014-05-16	31.07	31.14	30.82	31.03	749504
2014-05-19	30.94	31.49	30.93	31.47	1010326
2014-05-20	31.43	31.48	31.05	31.26	1617585
2014-05-21	31.35	31.68	31.27	31.47	781996
2014-05-22	31.40	31.68	31.40	31.63	529891
2014-05-23	31.57	31.84	31.57	31.76	508825
2014-05-27	31.84	32.19	31.80	31.98	1429622
2014-05-28	31.98	31.98	31.70	31.85	1197400
2014-05-29	31.97	32.00	31.74	31.90	541895
2014-05-30	31.83	32.12	31.83	31.93	1109222
2014-06-02	32.07	32.23	31.72	32.22	731996
2014-06-03	32.08	32.47	32.08	32.36	1295308
2014-06-04	32.37	32.50	32.23	32.43	1041360
2014-06-05	32.29	32.92	32.29	32.86	1128171
2014-06-06	32.94	33.31	32.92	33.17	1417402
2014-06-09	33.12	33.66	33.08	33.65	1547260
2014-06-10	33.50	33.63	33.38	33.56	784281
2014-06-11	33.40	33.46	33.18	33.28	1435545
2014-06-12	33.18	33.35	33.01	33.11	1089317
2014-06-13	33.17	33.43	33.00	33.07	1021041
2014-06-16	32.96	33.01	32.76	32.87	649472
2014-06-17	32.82	33.60	32.82	33.43	769633
2014-06-18	33.37	33.63	33.24	33.57	928354
2014-06-19	33.59	33.62	33.27	33.43	1231887
2014-06-20	33.38	33.53	33.30	33.42	620698
2014-06-23	33.40	33.52	33.28	33.39	358216
2014-06-24	33.24	33.65	33.08	33.12	592241
2014-06-25	33.00	33.34	32.72	33.31	698398
2014-06-26	33.28	33.32	32.86	33.30	1062478
2014-06-27	33.14	33.43	33.13	33.36	409820
2014-06-30	33.30	33.46	33.18	33.42	856541
2014-07-01	33.55	34.00	33.48	33.71	2381468
2014-07-02	33.69	33.82	33.44	33.47	747984
2014-07-03	33.71	33.97	33.67	33.87	571174
2014-07-07	33.73	33.82	33.55	33.62	838544
2014-07-08	33.48	33.53	33.08	33.17	985802
2014-07-09	33.29	33.42	33.18	33.20	710044
2014-07-10	32.70	33.15	32.49	33.00	1158075
2014-07-11	32.82	33.00	32.60	32.92	1419269
2014-07-14	33.21	33.27	32.92	32.93	997973
2014-07-15	33.06	33.33	32.99	33.30	1630114
2014-07-16	33.37	33.38	32.72	32.75	901655
2014-07-17	32.60	32.66	32.04	32.12	1907721
2014-07-18	32.23	32.54	32.12	32.39	853511
2014-07-21	32.18	32.38	32.12	32.31	1277119
2014-07-22	32.40	32.55	32.24	32.26	1082451
2014-07-23	32.25	32.37	32.15	32.35	683008
2014-07-24	32.41	32.75	32.38	32.68	743428
2014-07-25	32.58	32.75	32.46	32.71	594969
2014-07-28	32.75	32.75	32.29	32.37	648490
2014-07-29	32.44	32.58	32.31	32.32	638757
2014-07-30	32.44	32.76	32.34	32.55	698338
2014-07-31	32.13	32.44	31.95	31.96	2977469
2014-08-01	31.74	32.01	31.33	31.49	1201741
2014-08-04	31.50	31.69	31.23	31.51	1094849
2014-08-05	31.36	31.65	31.23	31.32	730548
2014-08-06	31.13	31.60	31.13	31.48	1263435
2014-08-07	31.59	31.64	31.17	31.24	825885
2014-08-08	31.26	31.46	31.19	31.45	990717
2014-08-11	31.57	31.69	31.41	31.51	706024
2014-08-12	31.40	31.65	31.32	31.45	427665
2014-08-13	31.55	31.76	31.51	31.68	493029
2014-08-14	31.73	31.85	31.69	31.69	442840
2014-08-15	31.87	31.94	31.41	31.60	1141276
2014-08-18	31.75	32.07	31.75	32.04	640847
2014-08-19	32.04	32.21	31.98	32.05	551284
2014-08-20	32.05	32.11	31.88	32.07	502985
2014-08-21	32.07	32.55	32.01	32.49	1368456
2014-08-22	32.50	32.65	32.34	32.47	664577
2014-08-25	32.67	32.74	32.50	32.63	422507
2014-08-26	32.71	32.83	32.66	32.80	595098
2014-08-27	32.80	32.93	32.57	32.58	449907
2014-08-28	32.50	32.56	32.30	32.45	1089064
2014-08-29	32.46	32.64	32.41	32.63	293016
2014-09-02	32.71	32.98	32.66	32.88	642254
2014-09-03	33.01	33.07	32.71	32.76	394930
2014-09-04	32.84	33.10	32.72	32.79	953171
2014-09-05	32.76	32.83	32.49	32.83	739009
2014-09-08	32.59	32.92	32.59	32.91	773796
2014-09-09	32.79	32.79	32.52	32.61	490269
2014-09-10	32.62	33.05	32.61	32.97	449399
2014-09-11	32.85	33.21	32.84	33.16	1010472
2014-09-12	33.20	33.47	33.12	33.31	1165554
2014-09-15	33.26	33.33	33.04	33.15	677778
2014-09-16	33.10	33.29	32.90	33.00	1169014
2014-09-17	33.00	33.41	32.95	33.16	1630633
2014-09-18	33.29	33.75	33.28	33.58	1083851
2014-09-19	33.52	33.72	33.22	33.25	894086
2014-09-22	33.19	33.25	32.82	32.85	448042
2014-09-23	32.72	32.88	32.45	32.46	715190
2014-09-24	32.56	32.56	32.29	32.50	673884
2014-09-25	32.42	32.44	31.97	32.05	606715
2014-09-26	32.12	32.21	31.99	32.18	864841
2014-09-29	31.86	32.15	31.79	32.08	474774
2014-09-30	32.12	32.17	31.84	31.91	3544486
2014-10-01	31.85	31.96	31.47	31.56	1561945
2014-10-02	31.38	31.84	31.28	31.69	1350848
2014-10-03	31.99	32.17	31.82	32.02	1438993
2014-10-06	32.12	32.21	31.75	31.75	596791
2014-10-07	31.57	31.69	31.22	31.23	1198600
2014-10-08	31.20	31.82	31.17	31.78	1085028
2014-10-09	31.78	31.78	30.97	30.97	1728927
2014-10-10	31.01	31.27	30.69	30.69	2642410
2014-10-13	30.73	31.06	30.64	30.66	2187578
2014-10-14	30.82	31.16	30.69	30.82	1566698
2014-10-15	30.18	30.39	29.49	30.05	2925779
2014-10-16	29.62	30.49	29.49	30.44	2853302
2014-10-17	30.87	30.87	30.38	30.54	1959202
2014-10-20	30.47	30.75	30.47	30.67	1432988
2014-10-21	30.90	31.41	30.82	31.30	1601278
2014-10-22	31.33	31.54	31.04	31.05	1244093
2014-10-23	31.37	31.57	31.20	31.23	1728052
2014-10-24	31.16	31.38	31.14	31.32	979724
2014-10-27	31.12	31.46	31.04	31.45	984345
2014-10-28	31.58	32.12	31.40	32.09	1708485
2014-10-29	32.05	32.51	31.91	32.44	1781459
2014-10-30	32.35	32.69	32.23	32.55	1158746
2014-10-31	32.97	33.09	32.75	33.06	988075
2014-11-03	33.00	33.24	32.86	32.96	810754
2014-11-04	32.83	32.93	32.56	32.81	789821
2014-11-05	33.03	33.07	32.84	33.04	467055
2014-11-06	33.05	33.30	32.93	33.28	1994896
2014-11-07	33.24	33.41	33.08	33.35	1164038
2014-11-10	33.40	33.58	33.19	33.52	797144
2014-11-11	33.54	33.60	33.44	33.52	656061
2014-11-12	33.46	33.95	33.46	33.91	659203
2014-11-13	33.85	33.90	33.70	33.68	142644
2014-11-14	33.62	33.69	33.39	33.44	480177
2014-11-17	33.43	33.47	33.25	33.38	396049
2014-11-18	33.38	33.58	33.35	33.45	658923
2014-11-19	33.40	33.45	33.01	33.22	827647
2014-11-20	33.05	33.46	33.02	33.46	702948
2014-11-21	33.82	33.82	33.21	33.29	515945
2014-11-24	33.39	33.64	33.35	33.59	1171677
2014-11-25	33.67	33.71	33.47	33.62	698699
2014-11-26	33.54	33.71	33.53	33.70	801980
2014-11-28	33.68	33.79	33.12	33.15	620270
2014-12-01	33.05	33.11	32.45	32.57	885623
2014-12-02	32.58	33.12	32.57	32.89	1289144
2014-12-03	32.88	33.27	32.82	33.23	998689
2014-12-04	33.24	33.25	33.02	33.20	879675
2014-12-05	33.41	33.94	33.39	33.77	994216
2014-12-08	33.72	34.05	33.51	33.70	1004385
2014-12-09	33.21	33.93	33.21	33.90	929674
2014-12-10	33.69	33.90	32.92	32.96	4849741
2014-12-11	33.13	33.38	32.99	33.06	1295648
2014-12-12	32.89	33.01	32.57	32.58	1582983
2014-12-15	32.82	32.86	32.19	32.34	2209418
2014-12-16	32.21	32.73	32.02	32.24	1785556
2014-12-17	32.37	33.02	32.24	32.98	2496572
2014-12-18	33.30	33.60	33.24	33.60	1426148
2014-12-19	33.53	33.53	33.24	33.39	965344
2014-12-22	33.51	33.51	33.13	33.36	799572
2014-12-23	33.41	33.77	33.36	33.67	485893
2014-12-24	33.67	33.79	33.39	33.62	312980
2014-12-26	33.65	33.80	33.59	33.64	278789
2014-12-29	33.47	34.11	33.47	33.92	1579584
2014-12-30	33.81	34.02	33.69	33.83	1054066
2014-12-31	34.02	34.02	33.53	33.55	660328
2015-01-02	33.67	33.79	32.93	33.29	951211
2015-01-05	33.08	33.18	32.33	32.40	1454835
2015-01-06	32.29	32.50	31.43	31.56	1749170
2015-01-07	32.00	32.00	31.45	31.76	794397
2015-01-08	32.03	32.38	32.01	32.32	822105
2015-01-09	32.40	32.40	31.50	31.51	938421
2015-01-12	31.43	31.51	31.02	31.12	1536369
2015-01-13	31.26	31.56	30.67	30.90	5736725
2015-01-14	30.36	30.59	29.94	30.43	3451210
2015-01-15	30.47	30.49	29.92	29.99	1945814
2015-01-16	30.02	30.48	29.92	30.45	1495951
2015-01-20	30.66	30.66	30.05	30.22	2976034
2015-01-21	30.21	30.53	30.09	30.22	2155343
2015-01-22	30.55	31.56	30.47	31.53	10059148
2015-01-23	31.47	31.63	31.09	31.12	2267369
2015-01-26	31.11	31.49	30.89	31.46	1346841
2015-01-27	31.14	31.36	30.92	31.13	1807951
2015-01-28	31.31	31.33	30.31	30.31	2386991
2015-01-29	30.35	30.75	30.18	30.71	2646097
2015-01-30	30.26	30.79	30.26	30.33	1509825
2015-02-02	30.47	31.21	30.37	31.14	1528855
2015-02-03	31.38	31.90	31.26	31.84	3534588
2015-02-04	31.72	31.95	31.64	31.67	1362577
2015-02-05	31.90	32.29	31.84	32.26	1238532
2015-02-06	32.62	33.11	32.50	32.81	3376481
2015-02-09	32.54	32.77	32.45	32.52	1553390
2015-02-10	32.74	32.77	32.38	32.72	1178521
2015-02-11	32.69	32.69	32.38	32.56	1306811
2015-02-12	32.71	33.20	32.61	33.16	1442106
2015-02-13	33.33	33.41	33.04	33.26	1175590
2015-02-17	33.21	33.48	33.06	33.48	2089301
2015-02-18	33.27	33.38	32.83	32.92	1081754
2015-02-19	32.76	32.99	32.50	32.89	1101793
2015-02-20	32.84	33.18	32.44	33.17	963177
2015-02-23	33.08	33.09	32.85	33.09	1091180
2015-02-24	33.16	33.50	33.07	33.28	1250227
2015-02-25	33.28	33.33	33.14	33.21	500234
2015-02-26	33.18	33.35	33.10	33.31	661853
2015-02-27	33.21	33.33	33.09	33.09	922422
2015-03-02	33.19	33.42	33.01	33.38	1225891
2015-03-03	33.25	33.46	33.21	33.32	1031503
2015-03-04	33.27	33.27	33.04	33.15	518268
2015-03-05	33.15	33.31	32.88	33.29	624246
2015-03-06	33.43	34.02	33.31	33.50	2365560
2015-03-09	33.53	33.79	33.48	33.73	918997
2015-03-10	33.36	33.47	33.04	33.04	939803
2015-03-11	33.19	33.37	33.05	33.35	1922566
2015-03-12	33.59	34.18	33.37	34.15	2167339
2015-03-13	34.15	34.15	33.55	33.93	1008663
2015-03-16	34.16	34.18	33.84	33.99	845996
2015-03-17	33.77	34.15	33.70	34.14	1271796
2015-03-18	34.17	34.35	33.71	33.92	1685650
2015-03-19	33.97	33.97	33.36	33.64	1841279
2015-03-20	33.63	34.02	33.59	34.01	874921
2015-03-23	34.05	34.12	33.67	33.76	1324466
2015-03-24	33.64	33.78	33.52	33.60	1028915
2015-03-25	33.62	33.63	33.00	33.03	1439597
2015-03-26	32.98	33.22	32.68	33.13	888774
2015-03-27	33.14	33.14	32.81	33.06	634166
2015-03-30	33.21	33.76	33.18	33.60	685224
2015-03-31	33.40	33.55	33.30	33.51	1969344
2015-04-01	33.33	33.51	33.12	33.44	659713
2015-04-02	33.39	33.70	33.38	33.63	455411
2015-04-06	33.29	33.64	32.97	33.54	1542538
2015-04-07	33.48	33.79	33.47	33.57	921536
2015-04-08	33.58	33.78	33.50	33.59	577634
2015-04-09	33.58	33.65	33.33	33.61	507830
2015-04-10	33.55	33.67	33.44	33.65	321355
2015-04-13	33.65	34.01	33.63	33.94	1217857
2015-04-14	33.95	33.97	33.57	33.79	574862
2015-04-15	33.77	34.33	33.75	34.19	1425100
2015-04-16	34.08	34.28	33.80	34.16	1745743
2015-04-17	33.97	34.04	33.58	33.67	734275
2015-04-20	33.69	34.10	33.69	33.91	558248
2015-04-21	34.06	34.17	33.85	33.92	528925
2015-04-22	33.99	34.20	33.66	34.14	1027125
2015-04-23	34.02	34.18	33.88	34.06	718704
2015-04-24	33.96	34.13	33.75	33.82	708118
2015-04-27	33.84	34.06	33.45	33.57	1049087
2015-04-28	33.59	33.98	33.46	33.97	814411
2015-04-29	33.95	34.37	33.84	34.17	1729388
2015-04-30	34.16	34.27	33.83	33.91	2041474
2015-05-01	34.15	34.17	33.69	33.81	1110048
2015-05-04	33.86	34.29	33.86	34.25	890193
2015-05-05	34.20	34.43	34.03	34.08	1664259
2015-05-06	34.23	34.27	33.91	34.25	1246116
2015-05-07	34.06	34.34	33.94	34.14	834247
2015-05-08	34.22	34.45	34.12	34.41	1090162
2015-05-11	34.38	34.68	34.34	34.58	1016135
2015-05-12	34.43	34.80	34.23	34.68	1768528
2015-05-13	34.70	34.90	34.52	34.83	1248355
2015-05-14	34.95	35.01	34.83	35.00	989723
2015-05-15	35.00	35.06	34.40	34.53	1388336
2015-05-18	34.56	35.10	34.56	35.07	1104458
2015-05-19	35.17	35.40	35.13	35.37	1629283
2015-05-20	35.41	35.41	35.04	35.18	1544398
2015-05-21	35.12	35.27	34.98	35.13	687530
2015-05-22	35.12	35.23	35.00	35.01	849623
2015-05-26	34.96	34.96	34.58	34.77	1171889
2015-05-27	34.83	35.18	34.72	35.15	1074811
2015-05-28	35.06	35.17	34.93	35.16	742268
2015-05-29	35.14	35.14	34.74	34.89	1459044
2015-06-01	35.09	35.09	34.55	34.75	1147305
2015-06-02	34.82	35.25	34.71	35.15	1946190
2015-06-03	35.37	35.76	35.31	35.66	2419965
2015-06-04	35.58	35.67	35.28	35.39	1419968
2015-06-05	35.75	36.01	35.60	35.99	2211181
2015-06-08	36.06	36.22	35.93	36.01	5278009
2015-06-09	36.10	36.47	35.86	36.34	2453573
2015-06-10	36.62	37.02	36.45	36.84	1888734
2015-06-11	36.92	36.93	36.59	36.82	2055848
2015-06-12	36.73	36.80	36.56	36.78	906898
2015-06-15	36.50	36.85	36.21	36.69	1971378
2015-06-16	36.60	37.05	36.54	37.03	1198833
2015-06-17	37.22	37.26	36.43	36.51	2465583
2015-06-18	36.62	36.79	36.30	36.73	1984120
2015-06-19	36.56	36.62	36.38	36.38	1229434
2015-06-22	36.75	36.90	36.69	36.87	1652509
2015-06-23	36.97	37.27	36.97	37.20	1406520
2015-06-24	37.15	37.25	36.90	36.94	1555409
2015-06-25	37.14	37.24	36.79	36.91	1242311
2015-06-26	37.12	37.25	36.97	37.08	1205892
2015-06-29	36.50	36.85	36.11	36.14	2130017
2015-06-30	36.60	36.76	36.08	36.26	3866550
2015-07-01	36.87	37.10	36.50	36.70	1921947
2015-07-02	36.65	36.76	36.03	36.24	1991321
2015-07-06	35.80	36.16	35.71	36.14	2381263
2015-07-07	36.01	36.10	35.19	35.73	2140414
2015-07-08	35.42	35.54	35.15	35.28	2292950
2015-07-09	35.91	35.91	35.57	35.74	1332140
2015-07-10	36.25	36.32	35.98	36.16	1832401
2015-07-13	36.64	36.64	36.36	36.48	1707665
2015-07-14	36.39	36.63	36.25	36.59	2596864
2015-07-15	36.78	36.95	36.59	36.80	1667749
2015-07-16	37.08	37.15	36.90	36.95	2173539
2015-07-17	36.98	36.98	36.33	36.57	2676603
2015-07-20	36.73	36.87	36.51	36.77	6427499
2015-07-21	36.85	37.16	36.55	36.63	1678368
2015-07-22	36.68	37.20	36.45	37.06	1187143
2015-07-23	37.20	37.28	36.58	36.65	1365791
2015-07-24	36.78	36.78	36.26	36.32	1036075
2015-07-27	36.09	36.11	35.75	35.92	1826252
2015-07-28	36.18	36.18	35.65	35.98	1785860
2015-07-29	36.11	36.22	35.82	36.15	1543475
2015-07-30	36.10	36.31	35.98	36.28	962424
2015-07-31	36.20	36.33	35.99	36.13	1341658
2015-08-03	36.12	36.26	35.81	36.10	1662983
2015-08-04	36.19	36.53	36.10	36.20	2460156
2015-08-05	36.41	36.81	36.25	36.45	1508923
2015-08-06	36.59	36.63	36.11	36.23	1045983
2015-08-07	36.20	36.44	35.79	36.07	1261543
2015-08-10	36.38	36.69	36.30	36.69	974985
2015-08-11	36.33	36.45	35.92	36.13	1013907
2015-08-12	35.92	35.92	34.98	35.46	2794645
2015-08-13	35.58	35.77	35.36	35.65	1190239
2015-08-14	35.79	36.09	35.64	36.07	692920
2015-08-17	35.93	36.32	35.64	36.08	5823981
2015-08-18	36.18	36.31	35.88	36.04	3238511
2015-08-19	35.85	35.98	35.53	35.53	2577173
2015-08-20	35.25	35.25	34.52	34.52	2481437
2015-08-21	34.03	34.41	33.88	33.88	2761669
2015-08-24	31.67	33.25	30.00	32.17	3497840
2015-08-25	32.82	33.43	31.61	31.61	2944535
2015-08-26	32.24	32.86	31.84	32.80	3500916
2015-08-27	33.29	33.80	33.01	33.62	2305111
2015-08-28	33.40	33.80	33.40	33.67	1797354
2015-08-31	33.27	33.89	33.27	33.80	1189393
2015-09-01	32.79	33.23	32.16	32.39	2784431
2015-09-02	32.68	32.96	32.36	32.93	1476792
2015-09-03	33.07	33.52	32.89	33.24	1172364
2015-09-04	32.87	33.03	32.66	32.91	1542238
2015-09-08	33.32	33.80	33.30	33.79	893340
2015-09-09	34.12	34.23	33.43	33.46	851273
2015-09-10	33.47	33.94	33.31	33.74	744704
2015-09-11	33.55	33.75	33.39	33.74	754154
2015-09-14	33.67	34.03	33.60	33.83	479881
2015-09-15	33.95	34.39	33.90	34.27	475374
2015-09-16	34.42	34.42	33.95	34.40	1346929
2015-09-17	34.40	34.70	33.47	33.62	3507487
2015-09-18	33.07	33.07	32.55	32.68	2781108
2015-09-21	32.91	33.30	32.81	33.11	987822
2015-09-22	32.63	32.92	32.48	32.75	1218879
2015-09-23	32.84	33.18	32.70	32.93	842662
2015-09-24	32.66	33.08	32.46	33.04	1331093
2015-09-25	33.63	33.68	33.26	33.37	1082656
2015-09-28	33.18	33.24	32.68	32.75	1599712
2015-09-29	32.99	32.99	32.58	32.78	1066652
2015-09-30	33.15	33.27	32.91	33.24	640142
2015-10-01	33.23	33.36	32.86	33.26	1451244
2015-10-02	32.30	32.93	31.77	32.93	2536712
2015-10-05	33.14	33.71	33.07	33.65	1055507
2015-10-06	33.68	33.80	33.43	33.64	3917245
2015-10-07	33.87	34.18	33.68	34.11	1769492
2015-10-08	33.91	34.40	33.87	34.39	704648
2015-10-09	34.43	34.56	33.89	33.98	1598262
2015-10-12	33.96	34.25	33.83	34.22	989773
2015-10-13	34.09	34.32	33.93	33.97	2362822
2015-10-14	34.06	34.06	33.01	33.11	1546596
2015-10-15	33.42	33.71	33.14	33.70	857001
2015-10-16	33.81	33.85	33.49	33.67	647215
2015-10-19	33.53	33.91	33.51	33.67	536769
2015-10-20	33.64	34.12	33.64	34.04	831907
2015-10-21	34.06	34.24	33.48	33.48	1151266
2015-10-22	33.71	34.39	33.66	34.08	2406073
2015-10-23	34.33	34.78	34.24	34.75	2215782
2015-10-26	34.70	34.78	34.33	34.58	1146046
2015-10-27	34.70	34.70	33.99	34.21	1014514
2015-10-28	34.41	35.46	34.21	35.46	2545361
2015-10-29	35.40	35.64	35.12	35.13	2042568
2015-10-30	35.16	35.16	34.30	34.49	2454359
2015-11-02	34.69	35.16	34.60	35.03	3626255
2015-11-03	35.00	35.26	34.84	35.08	1442555
2015-11-04	35.12	35.24	34.97	35.11	2358885
2015-11-05	35.16	35.74	35.02	35.60	1816603
2015-11-06	36.41	36.82	36.16	36.59	3829578
2015-11-09	36.76	36.76	36.11	36.37	3080340
2015-11-10	36.31	36.51	35.98	36.39	992555
2015-11-11	36.67	36.76	36.08	36.13	4254172
2015-11-12	35.98	35.99	35.37	35.40	1547343
2015-11-13	35.28	35.45	34.89	35.00	2229973
2015-11-16	34.99	35.43	34.72	35.43	1586467
2015-11-17	35.49	35.94	35.32	35.51	1866428
2015-11-18	35.74	36.13	35.40	36.10	1816004
2015-11-19	36.07	36.17	35.70	36.00	1448977
2015-11-20	36.17	36.29	35.97	36.13	1517471
2015-11-23	36.20	36.44	36.08	36.17	988151
2015-11-24	35.94	36.39	35.85	36.32	1372038
2015-11-25	36.30	36.44	36.17	36.34	2518111
2015-11-27	36.44	36.44	36.10	36.39	4287629
2015-11-30	36.53	36.57	36.24	36.38	1561090
2015-12-01	36.57	36.69	36.23	36.57	1371355
2015-12-02	36.66	36.68	35.93	35.97	1311564
2015-12-03	36.29	36.31	35.37	35.44	2799085
2015-12-04	35.59	36.32	35.42	36.23	2198710
2015-12-07	36.14	36.21	35.35	35.54	1924474
2015-12-08	35.19	35.29	34.76	34.88	1939893
2015-12-09	34.64	35.06	34.14	34.36	2125782
2015-12-10	34.30	34.90	34.14	34.55	1524519
2015-12-11	33.99	34.16	33.54	33.76	2047971
2015-12-14	33.89	33.99	33.32	33.64	2712115
2015-12-15	34.02	34.70	33.95	34.54	2486645
2015-12-16	34.84	35.00	34.16	34.87	4451906
2015-12-17	35.05	35.05	34.26	34.30	3013161
2015-12-18	33.90	33.91	33.32	33.43	4519243
2015-12-21	33.62	33.79	33.27	33.62	1916071
2015-12-22	33.88	33.91	33.34	33.78	2435808
2015-12-23	33.85	34.30	33.85	34.30	1057341
2015-12-24	34.27	34.57	34.19	34.36	359657
2015-12-28	34.23	34.26	33.79	34.24	548863
2015-12-29	34.44	34.66	34.31	34.56	1551292
2015-12-30	34.40	34.54	34.14	34.17	4808270
2015-12-31	33.92	34.28	33.81	33.82	2125275
2016-01-04	33.24	33.35	32.73	33.05	4414413
2016-01-05	33.13	33.31	32.79	32.99	2935349
2016-01-06	32.38	32.77	32.32	32.51	2146998
2016-01-07	31.91	32.16	31.45	31.51	4530935
2016-01-08	31.82	31.83	30.83	30.87	2245285
2016-01-11	31.11	31.20	30.57	30.85	2886295
2016-01-12	31.20	31.20	30.44	30.95	2358781
2016-01-13	31.15	31.18	29.72	29.89	3619217
2016-01-14	30.09	30.44	29.57	30.23	6889294
2016-01-15	29.30	29.60	28.93	29.54	4303065
2016-01-19	29.91	29.93	29.05	29.24	3805561
2016-01-20	28.69	29.17	28.04	28.89	4461850
2016-01-21	28.85	29.17	28.37	28.37	9291394
2016-01-22	28.78	28.97	28.61	28.77	3772453
2016-01-25	28.64	28.74	27.59	27.63	4375002
2016-01-26	27.73	28.44	27.73	28.39	5487544
2016-01-27	28.35	29.34	28.20	28.66	7168738
2016-01-28	29.00	29.34	28.84	28.97	4272728
2016-01-29	29.00	29.56	28.94	29.56	2629567
2016-02-01	29.35	29.55	29.11	29.37	2546459
2016-02-02	28.99	28.99	28.30	28.49	4180954
2016-02-03	28.67	28.73	27.62	28.65	7352290
2016-02-04	28.56	29.32	28.53	29.00	3359462
2016-02-05	29.06	29.32	28.50	28.59	2647473
2016-02-08	28.01	28.20	27.36	27.70	3433491
2016-02-09	27.19	27.96	27.15	27.75	5395736
2016-02-10	28.02	28.34	27.53	27.53	7243802
2016-02-11	26.78	26.99	26.28	26.52	5562810
2016-02-12	27.04	27.89	26.97	27.80	6901029
2016-02-16	28.38	28.81	27.93	28.56	8712353
2016-02-17	28.86	29.10	28.58	28.71	4688215
2016-02-18	28.79	28.81	28.06	28.22	4385538
2016-02-19	28.12	28.45	27.97	28.37	3449358
2016-02-22	28.73	28.98	28.69	28.89	1682686
2016-02-23	28.88	28.88	27.98	28.15	2491783
2016-02-24	27.71	28.06	27.22	28.01	7489457
2016-02-25	28.09	28.46	27.96	28.40	2710273
2016-02-26	28.76	29.22	28.55	28.97	4298997
2016-02-29	29.00	29.00	28.31	28.32	4231586
2016-03-01	28.49	29.57	28.48	29.54	3753427
2016-03-02	29.57	30.09	29.46	30.09	3233912
2016-03-03	30.09	30.60	29.97	30.57	2544355
2016-03-04	30.76	31.14	30.64	30.95	3628042
2016-03-07	30.68	30.98	30.56	30.91	2365081
2016-03-08	30.56	30.70	30.05	30.13	5209271
2016-03-09	30.17	30.39	29.68	29.88	3780563
2016-03-10	29.88	29.88	29.88	30.12	4347388
2016-03-11	30.12	30.12	30.12	30.99	2001175
2016-03-14	30.87	31.00	30.57	30.87	2451379
2016-03-15	30.87	30.87	30.87	30.65	3122972
2016-03-16	30.53	30.93	30.11	30.43	3810033
2016-03-17	30.32	30.80	29.99	30.60	2609495
2016-03-18	30.82	31.34	30.76	31.04	3832322
2016-03-21	30.99	31.28	30.77	31.04	2214960
2016-03-22	30.83	31.11	30.60	30.97	2245411
2016-03-23	30.90	30.90	30.55	30.57	3805107
2016-03-24	30.57	30.57	30.57	30.43	2389057
2016-03-28	30.46	30.56	30.15	30.36	1695851
2016-03-29	30.18	30.32	29.69	30.32	2065527
2016-03-30	30.51	30.96	30.48	30.60	3350006
2016-03-31	30.51	30.69	30.16	30.37	1903943
2016-04-01	30.10	30.48	29.84	30.48	2560515
2016-04-04	30.44	30.73	30.21	30.40	1974868
2016-04-05	30.40	30.40	30.40	29.78	2055101
2016-04-06	29.74	30.09	29.58	30.05	2494834
2016-04-07	29.76	29.84	29.05	29.26	1782081
2016-04-08	29.53	29.94	29.33	29.46	2387136
2016-04-11	29.58	30.12	29.55	29.62	2745305
2016-04-12	29.74	30.28	29.64	30.23	2311697
2016-04-13	30.53	31.47	30.51	31.36	3164249
2016-04-14	31.27	32.06	31.22	31.64	2372619
2016-04-15	31.67	31.79	31.38	31.58	1398564
2016-04-18	31.31	31.90	31.25	31.80	1678529
2016-04-19	31.91	32.24	31.80	32.21	1747811
2016-04-20	32.23	32.77	32.10	32.68	4156198
2016-04-21	32.71	33.02	32.47	32.52	2108534
2016-04-22	32.45	32.95	32.45	32.82	1208351
2016-04-25	32.67	32.80	32.32	32.63	2478667
2016-04-26	32.67	33.08	32.56	32.99	2128032
2016-04-27	32.99	33.29	32.75	33.02	3915845
2016-04-28	32.64	33.05	32.49	32.65	2126515
2016-04-29	32.52	32.70	32.21	32.45	2873024
2016-05-02	32.57	32.72	32.26	32.66	2171830
2016-05-03	32.17	32.18	31.61	31.92	2241927
2016-05-04	31.52	31.86	30.94	31.27	4645912
2016-05-05	31.35	31.52	31.01	31.11	3779473
2016-05-06	30.87	31.24	30.76	31.23	3164082
2016-05-09	31.20	31.46	30.96	31.15	1950781
2016-05-10	31.30	31.85	31.30	31.73	2266148
2016-05-11	31.65	32.03	31.53	31.62	1390379
2016-05-12	31.79	32.02	31.20	31.39	2203897
2016-05-13	31.21	31.76	30.73	30.89	2154803
2016-05-16	30.86	31.42	30.86	31.25	3011910
2016-05-17	31.12	31.59	30.93	31.11	2888185
2016-05-18	31.10	32.47	31.04	32.40	3803340
2016-05-19	32.16	32.56	31.75	32.06	3170838
2016-05-20	32.30	32.58	32.16	32.34	1759139
2016-05-23	32.37	32.45	32.00	32.26	1516815
2016-05-24	32.50	33.01	32.41	32.85	2579649
2016-05-25	33.07	33.61	33.02	33.39	2769409
2016-05-26	33.43	33.59	33.03	33.15	1958726
2016-05-27	33.26	33.49	33.12	33.48	2480609
2016-05-31	33.59	33.67	33.26	33.44	1931173
2016-06-01	33.06	33.57	32.87	33.52	2301038
2016-06-02	33.31	33.64	33.23	33.64	1304465
2016-06-03	32.99	32.99	32.16	32.94	8639664
2016-06-06	32.95	33.56	32.95	33.38	5534780
2016-06-07	33.32	33.41	33.14	33.16	1809273
2016-06-08	33.06	33.32	33.06	33.23	1256651
2016-06-09	32.92	33.00	32.48	32.77	3501361
2016-06-10	32.12	32.45	32.11	32.24	3200821
2016-06-13	32.00	32.37	31.78	31.82	2974159
2016-06-14	31.65	31.97	30.92	31.11	3122585
2016-06-15	31.16	31.77	31.07	31.28	2624833
2016-06-16	30.88	30.99	30.48	30.71	3369955
2016-06-17	30.93	31.15	30.67	30.93	3216507
2016-06-20	31.57	31.87	31.14	31.17	3248689
2016-06-21	31.27	31.35	30.91	31.29	2120161
2016-06-22	31.37	31.69	31.23	31.27	2277255
2016-06-23	31.80	32.25	31.69	32.20	3527102
2016-06-24	30.10	30.77	29.85	29.87	5938184
2016-06-27	29.33	29.50	28.01	28.19	9089596
2016-06-28	28.70	29.17	28.50	29.12	11088526
2016-06-29	29.54	29.90	29.30	29.89	5859031
2016-06-30	30.15	30.51	29.81	30.48	4355698
2016-07-01	30.32	30.47	29.95	30.18	3351701
2016-07-05	29.80	29.83	29.04	29.27	5075533
2016-07-06	28.97	29.52	28.71	29.50	4294366
2016-07-07	29.49	30.07	29.49	29.79	4388638
2016-07-08	30.12	30.60	30.12	30.33	3107976
2016-07-11	30.65	30.87	30.58	30.71	3595213
2016-07-12	31.13	31.48	31.12	31.37	4557931
2016-07-13	31.33	31.49	31.15	31.36	3237420
2016-07-14	31.91	32.05	31.74	31.86	3034352
2016-07-15	32.16	32.16	31.74	31.89	1365788
2016-07-18	31.80	31.96	31.76	31.78	5424450
2016-07-19	31.74	32.07	31.59	31.90	1529233
2016-07-20	31.97	31.97	31.63	31.76	1759059
2016-07-21	31.80	31.90	31.51	31.56	1893662
2016-07-22	31.58	31.88	31.44	31.86	1298135
2016-07-25	31.79	31.87	31.67	31.75	1531730
2016-07-26	31.68	31.98	31.62	31.98	1375551
2016-07-27	31.92	32.30	31.85	31.93	3544337
2016-07-28	31.89	32.10	31.61	31.95	942257
2016-07-29	31.75	32.08	31.71	31.83	2078734
2016-08-01	31.90	32.04	31.48	31.53	4234392
2016-08-02	31.47	31.62	31.09	31.22	1840486
2016-08-03	31.22	31.78	31.22	31.74	1826825
2016-08-04	31.64	31.93	31.64	31.77	1277204
2016-08-05	32.22	32.81	32.12	32.79	2741886
2016-08-08	32.88	33.04	32.68	32.72	1923601
2016-08-09	32.78	32.86	32.66	32.76	2014893
2016-08-10	32.68	32.76	32.31	32.35	1916402
2016-08-11	32.44	32.55	32.30	32.46	1666271
2016-08-12	32.18	32.33	32.05	32.33	1351966
2016-08-15	32.45	32.85	32.42	32.80	7012083
2016-08-16	32.67	32.89	32.56	32.77	4597815
2016-08-17	32.75	32.96	32.58	32.87	2282589
2016-08-18	32.80	33.05	32.80	32.97	3738610
2016-08-19	32.93	33.04	32.82	33.00	1940649
2016-08-22	32.88	33.09	32.82	33.03	3312673
2016-08-23	33.14	33.27	33.09	33.10	1896296
2016-08-24	33.08	33.28	33.01	33.09	2234816
2016-08-25	33.07	33.26	32.94	33.19	1934541
2016-08-26	33.30	33.62	33.20	33.43	5575297
2016-08-29	33.40	33.86	33.16	33.72	1989665
2016-08-30	33.90	34.12	33.76	34.10	3651696
2016-08-31	34.20	34.26	33.77	34.15	3759909
2016-09-01	34.31	34.37	33.66	33.96	3546843
2016-09-02	33.95	34.24	33.82	34.23	1833410
2016-09-06	34.22	34.35	33.54	33.68	8460128
2016-09-07	33.65	33.89	33.49	33.88	4223698
2016-09-08	33.96	34.08	33.77	34.01	2122553
2016-09-09	33.98	34.16	33.70	33.73	4954487
2016-09-12	33.55	34.00	33.17	33.94	3990267
2016-09-13	33.49	33.57	33.05	33.44	5020056
2016-09-14	33.50	33.58	33.14	33.20	3054410
2016-09-15	33.17	33.52	33.05	33.31	2707780
2016-09-16	33.01	33.15	32.86	33.02	5025654
2016-09-19	33.02	33.43	32.97	33.11	1750009
2016-09-20	33.30	33.47	33.05	33.08	2679829
2016-09-21	33.23	33.42	32.97	33.26	4753323
2016-09-22	33.39	33.52	33.31	33.46	1497674
2016-09-23	33.30	33.71	33.30	33.46	1510167
2016-09-26	33.16	33.27	32.72	32.77	3004994
2016-09-27	32.60	33.05	32.50	33.05	3054853
2016-09-28	33.21	33.40	32.91	33.39	3111325
2016-09-29	33.37	33.60	32.74	32.90	5574765
2016-09-30	33.03	33.55	32.91	33.38	2701864
2016-10-03	33.29	33.47	33.10	33.23	2540285
2016-10-04	33.28	33.79	33.23	33.54	2789719
2016-10-05	33.71	34.35	33.65	34.17	5882377
2016-10-06	34.24	34.35	33.97	34.20	3803604
2016-10-07	34.00	34.34	33.88	34.22	2275561
2016-10-10	34.47	34.58	34.35	34.38	2106202
2016-10-11	34.36	34.52	33.83	34.01	4073371
2016-10-12	34.08	34.24	33.95	33.97	2914394
2016-10-13	33.68	33.68	32.88	33.22	3802228
2016-10-14	33.64	33.80	33.29	33.38	4608319
2016-10-17	33.44	33.53	33.13	33.21	3639534
2016-10-18	33.55	33.72	33.32	33.64	1336693
2016-10-19	33.74	34.32	33.72	34.24	1778717
2016-10-20	34.09	34.49	34.06	34.28	1826338
2016-10-21	34.08	34.43	34.00	34.41	1476650
2016-10-24	34.59	34.81	34.56	34.67	2008069
2016-10-25	34.58	34.79	34.44	34.52	1160490
2016-10-26	34.45	34.87	34.35	34.75	2880624
2016-10-27	34.91	35.07	34.69	34.91	2080144
2016-10-28	34.98	34.98	34.41	34.58	3468327
2016-10-31	34.68	34.81	34.59	34.67	1675683
2016-11-01	34.80	34.93	34.20	34.59	4038865
2016-11-02	34.41	34.51	33.87	34.03	3166129
2016-11-03	34.10	34.39	33.99	34.04	1786510
2016-11-04	34.14	34.46	33.80	34.09	2264971
2016-11-07	34.83	35.10	34.72	35.09	6956335
2016-11-08	34.82	35.12	34.57	34.94	1545309
2016-11-09	35.78	36.99	35.35	36.74	15417697
2016-11-10	37.30	38.66	37.29	38.23	12200731
2016-11-11	38.07	39.02	38.01	38.94	6834499
2016-11-14	39.49	40.63	39.37	40.00	12941944
2016-11-15	39.50	40.24	39.06	40.20	8512928
2016-11-16	39.72	39.89	39.49	39.64	4056456
2016-11-17	39.75	40.24	39.51	40.17	6073229
2016-11-18	40.30	40.49	40.04	40.41	2334267
2016-11-21	40.60	40.63	40.21	40.50	3542111
2016-11-22	40.59	40.83	40.45	40.73	4299935
2016-11-23	41.04	41.10	40.66	40.95	2746510
2016-11-25	41.00	41.05	40.83	41.01	695557
2016-11-28	40.70	40.95	40.18	40.28	3858776
2016-11-29	40.39	40.69	40.30	40.43	3586185
2016-11-30	41.09	41.29	40.98	41.15	5917972
2016-12-01	41.51	42.15	41.34	41.98	6218078
2016-12-02	41.90	41.95	41.42	41.64	3075328
2016-12-05	42.08	42.39	41.92	42.16	4500483
2016-12-06	42.52	42.80	42.11	42.76	2494110
2016-12-07	42.79	43.32	42.64	43.32	4781147
2016-12-08	43.67	44.27	43.37	44.05	3590733
2016-12-09	44.08	44.11	43.63	44.11	3388532
2016-12-12	43.89	44.18	43.25	43.40	3048702
2016-12-13	43.42	43.73	42.97	43.46	4519847
2016-12-14	43.04	44.01	42.83	43.27	6191433
2016-12-15	43.61	44.09	43.23	43.65	3605962
2016-12-16	43.66	43.94	43.09	43.16	6373888
2016-12-19	43.07	43.42	42.79	43.41	4823372
2016-12-20	43.70	44.06	43.61	44.03	2853407
2016-12-21	44.14	44.14	43.73	43.89	3303546
2016-12-22	43.94	44.04	43.66	43.95	1147944
2016-12-23	43.86	44.04	43.81	43.98	1146677
2016-12-27	44.18	44.24	44.02	44.16	1574752
2016-12-28	44.29	44.33	43.62	43.75	1836631
2016-12-29	43.66	43.93	43.13	43.38	2766609
2016-12-30	43.46	43.64	43.26	43.47	3902864
2017-01-03	44.30	44.56	43.32	43.67	2978581
2017-01-04	43.74	44.42	43.72	44.31	3703145
2017-01-05	44.09	44.34	43.25	43.65	4156218
2017-01-06	43.75	44.08	43.61	43.77	2068043
2017-01-09	43.46	43.58	43.07	43.36	1329422
2017-01-10	43.44	43.91	43.25	43.74	1822196
2017-01-11	43.73	44.01	43.41	43.96	2687305
2017-01-12	43.80	43.89	42.90	43.38	4316443
2017-01-13	43.59	44.47	43.59	43.86	3833505
2017-01-17	43.45	43.45	42.31	42.38	3245719
2017-01-18	42.45	42.78	42.05	42.75	8465713
2017-01-19	42.90	43.04	42.34	42.50	3533668
2017-01-20	42.64	43.08	42.59	42.87	2034711
2017-01-23	42.69	42.95	42.36	42.65	2086005
2017-01-24	42.89	43.54	42.73	43.38	1808903
2017-01-25	43.89	44.25	43.77	44.15	2760373
2017-01-26	44.21	44.54	44.10	44.49	2522031
2017-01-27	44.37	44.46	43.98	44.12	1326943
2017-01-30	43.75	43.77	43.06	43.61	1921088
2017-01-31	43.42	43.80	43.14	43.44	2273883
2017-02-01	43.89	44.34	43.38	43.50	2016759
2017-02-02	43.24	43.38	42.83	43.03	2137789
2017-02-03	43.75	44.20	43.48	44.12	4732335
2017-02-06	43.85	44.29	43.79	43.87	1774102
2017-02-07	44.04	44.13	43.56	43.71	1995581
2017-02-08	43.46	43.46	42.91	43.27	1993972
2017-02-09	43.39	44.02	43.31	43.91	1704417
2017-02-10	44.19	44.27	43.90	44.14	2611541
2017-02-13	44.44	44.91	44.34	44.61	2365011
2017-02-14	44.57	45.41	44.45	45.32	4353212
2017-02-15	45.65	45.72	45.24	45.62	2656108
2017-02-16	45.57	45.68	45.11	45.47	1422181
2017-02-17	45.12	45.32	44.85	45.32	2204956
2017-02-21	45.48	45.72	45.28	45.48	2016554
2017-02-22	45.33	45.66	45.18	45.48	2052726
2017-02-23	45.57	45.57	44.97	45.45	1568668
2017-02-24	44.92	45.17	44.78	45.17	1787565
2017-02-27	45.14	45.46	45.10	45.40	1711823
2017-02-28	45.32	45.34	44.86	45.13	3089429
2017-03-01	46.31	46.75	46.00	46.56	4552394
2017-03-02	46.71	47.00	45.42	45.48	4011449
2017-03-03	45.53	45.86	45.49	45.70	2723537
2017-03-06	45.37	45.61	45.04	45.48	1902457
2017-03-07	45.34	45.54	45.13	45.23	1299827
2017-03-08	45.79	45.91	45.00	45.06	3301152
2017-03-09	45.16	45.51	44.95	45.09	2059114
2017-03-10	45.42	45.42	44.45	44.93	2129853
2017-03-13	44.83	45.26	44.76	45.01	1382445
2017-03-14	44.80	44.94	44.31	44.91	1375448
2017-03-15	45.02	45.28	44.46	44.61	2730251
2017-03-16	44.89	45.17	44.72	44.79	1866462
2017-03-17	44.92	45.02	44.23	44.59	2669717
2017-03-20	44.36	44.37	43.91	43.94	2104072
2017-03-21	44.10	44.24	41.76	41.84	6220961
2017-03-22	41.41	42.04	40.89	41.67	9033122
2017-03-23	41.64	42.51	41.49	41.96	2635411
2017-03-24	42.17	42.28	41.61	42.01	3204736
2017-03-27	40.95	41.85	40.55	41.79	3558755
2017-03-28	41.82	42.67	41.59	42.42	4658690
2017-03-29	42.38	42.56	42.06	42.28	2029125
2017-03-30	42.34	43.56	42.28	43.38	4662366
2017-03-31	43.25	43.40	42.98	42.98	3396970
2017-04-03	43.11	43.30	42.21	42.72	3242410
2017-04-04	42.51	42.91	42.43	42.73	1943375
2017-04-05	43.15	43.35	41.99	42.04	3896216
2017-04-06	42.06	42.65	41.66	42.50	5375286
2017-04-07	42.21	42.60	42.00	42.38	2086881
2017-04-10	42.34	42.70	41.85	42.18	1667786
2017-04-11	41.90	42.40	41.63	42.37	2537249
2017-04-12	42.32	42.45	41.73	41.86	2241823
2017-04-13	41.63	41.95	41.00	41.01	5703209
2017-04-17	41.13	41.77	40.86	41.73	2529769
2017-04-18	41.43	41.79	41.01	41.53	2208120
2017-04-19	41.85	42.22	41.61	41.74	1756569
2017-04-20	42.08	42.59	41.92	42.49	2344759
2017-04-21	42.42	42.71	42.11	42.36	2288726
2017-04-24	43.43	43.78	43.19	43.23	3478290
2017-04-25	43.48	43.84	43.39	43.41	3082284
2017-04-26	43.48	44.16	43.36	43.74	2355083
2017-04-27	43.84	43.84	42.97	43.22	1581946
2017-04-28	43.16	43.50	42.51	42.62	2016022
2017-05-01	42.84	43.20	42.41	42.93	2276050
2017-05-02	42.95	43.05	42.46	42.70	3207619
2017-05-03	42.50	43.09	42.31	43.02	2656327
2017-05-04	43.47	43.59	43.01	43.15	2001416
2017-05-05	43.31	43.51	42.77	43.07	1746882
2017-05-08	43.11	43.24	42.92	43.13	2622912
2017-05-09	43.29	43.49	42.70	42.93	1199640
2017-05-10	42.76	43.07	42.62	43.00	1718850
2017-05-11	42.84	42.88	42.14	42.48	1268313
2017-05-12	42.15	42.32	41.79	42.32	2298631
2017-05-15	42.47	42.84	42.38	42.68	1700801
2017-05-16	42.80	42.90	42.40	42.85	1402148
2017-05-17	41.88	42.07	40.77	41.15	5156854
2017-05-18	40.94	41.60	40.92	41.31	2590748
2017-05-19	41.52	41.86	41.42	41.52	1460914
2017-05-22	41.72	41.83	41.31	41.68	1267167
2017-05-23	41.76	42.47	41.52	42.24	1506498
2017-05-24	42.38	42.40	41.82	42.09	1066126
2017-05-25	42.13	42.41	41.90	42.01	1551796
2017-05-26	41.88	42.05	41.73	41.86	1243993
2017-05-30	41.65	41.69	41.12	41.42	1640449
2017-05-31	41.45	41.63	40.50	41.13	2648216
2017-06-01	41.42	41.77	40.87	41.74	2751903
2017-06-02	41.33	41.84	41.16	41.40	1416037
2017-06-05	41.49	41.84	41.39	41.39	1609374
2017-06-06	41.00	41.40	40.80	41.19	2121837
2017-06-07	41.36	41.75	41.20	41.58	1829022
2017-06-08	41.54	43.19	41.47	42.66	2911533
2017-06-09	43.00	44.09	42.99	43.88	6209946
2017-06-12	44.02	44.50	43.62	43.94	3210114
2017-06-13	44.12	44.38	43.91	44.10	1943794
2017-06-14	43.68	44.05	43.08	44.05	2317098
2017-06-15	43.73	44.24	43.56	43.61	1751972
2017-06-16	43.60	43.60	43.24	43.49	2342777
2017-06-19	43.68	43.97	43.46	43.57	1410853
2017-06-20	43.53	43.54	43.00	43.03	1298986
2017-06-21	43.17	43.17	42.42	42.48	1673184
2017-06-22	42.33	42.48	41.94	42.20	1506515
2017-06-23	42.40	42.40	41.80	41.92	2694517
2017-06-26	42.06	42.55	41.80	42.18	2054122
2017-06-27	42.47	42.89	42.32	42.42	3367805
2017-06-28	42.56	43.21	42.56	43.00	3510236
2017-06-29	44.19	44.32	43.25	43.71	6109838
2017-06-30	43.96	44.04	43.37	43.52	3050452
2017-07-03	43.88	44.75	43.85	44.41	2324006
2017-07-05	44.69	44.70	43.98	44.44	4046109
2017-07-06	44.53	44.57	43.89	43.95	3230989
2017-07-07	44.21	44.29	43.71	44.21	2205490
2017-07-10	44.07	44.26	43.85	44.03	1731862
2017-07-11	44.07	44.09	43.63	43.88	2700177
2017-07-12	43.75	44.08	43.66	43.84	982940
2017-07-13	44.00	44.10	43.46	44.01	1247505
2017-07-14	43.46	44.02	43.11	43.78	1635858
2017-07-17	43.73	43.95	43.48	43.84	1179936
2017-07-18	43.46	43.77	43.31	43.68	4578737
2017-07-19	43.75	43.85	43.30	43.55	1258793
2017-07-20	43.58	43.84	43.29	43.52	1095392
2017-07-21	43.45	43.64	43.01	43.20	1628039
2017-07-24	43.17	43.58	43.17	43.50	857447
2017-07-25	44.06	44.46	44.04	44.16	4751859
2017-07-26	44.19	44.25	43.28	43.43	2358447
2017-07-27	43.44	43.74	43.15	43.36	1937436
2017-07-28	43.27	43.45	42.85	43.09	2201821
2017-07-31	43.19	43.59	43.13	43.34	1450282
2017-08-01	43.63	43.73	43.42	43.69	1138933
2017-08-02	43.74	43.85	43.42	43.72	868070
2017-08-03	43.63	43.75	43.35	43.47	1154377
2017-08-04	43.86	44.16	43.69	43.82	1846322
2017-08-07	43.82	43.95	43.55	43.56	1073413
2017-08-08	43.51	44.29	43.45	43.66	1464985
2017-08-09	43.17	43.43	43.05	43.25	1823509
2017-08-10	42.88	42.95	42.08	42.11	2436344
2017-08-11	42.12	42.38	41.67	41.85	2029322
2017-08-14	42.30	42.80	42.30	42.67	1931044
2017-08-15	43.13	43.20	42.59	42.61	925858
2017-08-16	42.76	42.85	42.33	42.48	1537294
2017-08-17	42.32	42.43	41.34	41.41	2696277
2017-08-18	41.10	41.70	41.02	41.40	2488678
2017-08-21	41.33	41.43	41.06	41.28	1186175
2017-08-22	41.49	41.76	41.41	41.70	1306286
2017-08-23	41.31	42.06	41.30	41.77	1049563
2017-08-24	41.98	42.00	41.71	41.92	1307839
2017-08-25	42.10	42.31	41.93	42.14	1218084
2017-08-28	42.25	42.28	41.66	41.82	1201352
2017-08-29	41.25	41.62	41.11	41.53	1270657
2017-08-30	41.64	41.88	41.45	41.73	732233
2017-08-31	41.82	41.96	41.65	41.72	1763065
2017-09-01	41.83	42.21	41.73	42.01	1532917
2017-09-05	41.64	41.78	40.67	40.77	2550884
2017-09-06	40.98	41.15	40.65	40.81	2768485
2017-09-07	40.72	40.79	39.61	39.81	4169787
2017-09-08	39.81	40.45	39.66	40.22	3385404
2017-09-11	40.76	41.44	40.56	41.22	4385837
2017-09-12	41.45	42.23	41.38	42.11	5343449
2017-09-13	42.00	42.29	41.88	42.23	2408286
2017-09-14	42.31	42.39	41.82	41.70	2582890
2017-09-15	41.53	41.96	41.44	41.91	1786006
2017-09-18	42.10	42.59	42.05	42.43	1812545
2017-09-19	42.45	42.88	42.44	42.73	2149143
2017-09-20	42.75	43.36	42.37	43.25	7521473
2017-09-21	43.10	43.55	43.10	43.43	1710247
2017-09-22	43.27	43.51	43.09	43.48	1182952
2017-09-25	43.36	43.75	43.15	43.50	1431495
2017-09-26	43.64	43.87	43.44	43.74	990543
2017-09-27	44.40	44.98	44.14	44.65	2069196
2017-09-28	44.76	44.86	44.26	44.86	1555382
2017-09-29	44.86	45.45	44.75	45.09	3342003
2017-10-02	45.03	45.35	44.79	45.33	2832606
2017-10-03	45.39	45.47	44.87	45.18	1572615
2017-10-04	45.10	45.11	44.65	44.70	1917827
2017-10-05	44.84	45.43	44.57	45.27	2812359
2017-10-06	45.43	45.68	45.08	45.29	2976265
2017-10-09	45.48	45.48	44.98	45.08	10399263
2017-10-10	45.23	45.48	45.08	45.43	1508204
2017-10-11	45.26	45.42	45.04	45.20	1145619
2017-10-12	45.32	45.35	44.80	44.89	1374982
2017-10-13	44.72	44.99	44.23	44.68	1641565
2017-10-16	44.69	45.10	44.58	44.93	1416789
2017-10-17	45.12	45.12	44.46	44.54	1897952
2017-10-18	44.78	44.98	44.61	44.86	1167787
2017-10-19	44.48	45.28	44.46	45.13	1514601
2017-10-20	45.78	45.86	45.57	45.74	4338201
2017-10-23	45.75	45.96	45.28	45.35	1239056
2017-10-24	45.68	45.87	45.51	45.68	1605285
2017-10-25	45.86	46.02	45.09	45.45	1376281
2017-10-26	45.37	46.02	45.37	45.90	1250161
2017-10-27	45.87	46.28	45.85	46.21	1354116
2017-10-30	45.96	46.13	45.47	45.62	1887091
2017-10-31	45.67	45.99	45.59	45.61	1074821
2017-11-01	45.85	46.13	45.36	45.51	1672015
2017-11-02	45.46	45.93	45.18	45.81	1166514
2017-11-03	45.65	45.79	45.40	45.67	1555559
2017-11-06	45.48	45.72	45.34	45.55	1166280
2017-11-07	45.55	45.68	44.40	44.49	1966208
2017-11-08	44.35	44.56	43.87	44.19	2117595
2017-11-09	43.89	44.26	43.34	43.79	3043588
2017-11-10	43.88	44.06	43.68	43.68	2668001
2017-11-13	43.48	44.33	43.27	44.24	2197557
2017-11-14	44.01	44.59	44.01	44.54	1691189
2017-11-15	44.06	44.91	43.95	44.65	1371498
2017-11-16	45.00	45.03	44.64	44.64	846826
2017-11-17	44.36	45.04	44.29	44.90	1054432
2017-11-20	45.04	45.30	44.85	45.29	1411202
2017-11-21	45.48	45.60	45.10	45.25	1786741
2017-11-22	45.33	45.46	45.10	45.10	1563154
2017-11-24	45.20	45.26	44.84	44.88	699188
2017-11-27	44.85	45.15	44.57	44.88	1119915
2017-11-28	45.04	46.39	44.93	46.33	2693135
2017-11-29	46.93	47.97	46.70	47.74	6189572
2017-11-30	48.14	48.41	47.38	47.45	4871781
2017-12-01	47.61	47.74	45.96	47.53	4735430
2017-12-04	48.53	48.95	48.29	48.33	4603948
2017-12-05	48.52	48.69	47.53	47.60	2653195
2017-12-06	47.36	47.79	47.20	47.57	2252976
2017-12-07	47.16	47.87	46.98	47.60	1646551
2017-12-08	48.04	48.04	47.37	47.71	2059662
2017-12-11	47.74	47.91	47.31	47.47	1762302
2017-12-12	47.68	48.03	47.47	47.82	2170661
2017-12-13	47.76	48.12	47.21	47.26	2622623
2017-12-14	47.47	47.61	46.62	46.79	3275082
2017-12-15	46.85	47.89	46.65	47.39	4000085
2017-12-18	47.80	48.23	47.74	48.03	3138021
2017-12-19	48.30	48.32	47.74	47.79	3251200
2017-12-20	48.16	48.27	47.35	47.71	2179887
2017-12-21	48.02	48.56	47.97	48.37	1619135
2017-12-22	48.48	48.51	47.84	48.18	1314372
2017-12-26	48.17	48.34	47.66	47.81	816093
2017-12-27	47.78	47.82	47.47	47.54	3655098
2017-12-28	47.65	47.81	47.45	47.79	1117516
2017-12-29	47.88	47.98	47.30	47.34	2187433
2018-01-02	47.69	47.71	47.16	47.47	2235896
2018-01-03	47.39	47.72	47.26	47.57	1368469
2018-01-04	48.03	48.40	47.81	47.89	4156032
2018-01-05	48.03	48.20	47.83	48.16	2138544
2018-01-08	48.08	48.25	47.86	48.14	1975023
2018-01-09	48.38	49.12	48.30	48.77	2112376
2018-01-10	48.95	49.99	48.84	49.43	3071705
2018-01-11	49.71	50.09	49.61	50.07	4540855
2018-01-12	50.41	50.55	50.06	50.36	2627518
2018-01-16	50.59	50.71	49.74	49.96	2931051
2018-01-17	50.13	50.35	49.52	50.23	1770405
2018-01-18	50.32	50.49	49.95	50.05	2710050
2018-01-19	50.19	50.79	50.17	50.78	4132360
2018-01-22	50.69	51.02	50.49	51.01	1528761
2018-01-23	50.80	51.35	50.64	51.16	2111604
2018-01-24	51.38	51.58	50.75	50.99	2521833
2018-01-25	51.28	51.28	50.48	50.71	2060870
2018-01-26	50.84	50.85	50.42	50.83	1354277
2018-01-29	50.87	51.10	50.67	50.68	1233749
2018-01-30	50.42	50.79	50.17	50.24	2916871
2018-01-31	50.32	50.63	50.03	50.19	1676614
2018-02-01	50.05	50.92	49.83	50.89	1727439
2018-02-02	50.83	51.21	50.06	50.28	4299002
2018-02-05	49.59	50.24	47.94	48.26	4294716
2018-02-06	47.17	48.89	46.63	48.72	7200490
2018-02-07	48.54	49.40	48.36	48.95	2303443
2018-02-08	49.09	49.40	47.10	47.16	3378875
2018-02-09	47.86	48.36	46.60	48.01	3826776
2018-02-12	48.36	48.92	47.86	48.43	2638289
2018-02-13	48.17	48.74	48.01	48.68	1608549
2018-02-14	48.57	50.18	48.52	50.08	3005150
2018-02-15	50.51	50.79	49.96	50.27	1714126
2018-02-16	49.99	50.85	49.98	50.54	2323172
2018-02-20	50.41	50.88	49.96	50.20	1454314
2018-02-21	50.20	51.23	50.01	50.55	2894153
2018-02-22	50.70	51.13	49.50	49.59	4670600
2018-02-23	49.64	50.36	49.64	50.35	2253080
2018-02-26	50.59	50.75	50.03	50.73	1376543
2018-02-27	50.66	51.27	50.05	50.07	1330596
2018-02-28	50.29	50.63	49.31	49.31	1007764
2018-03-01	49.28	49.89	48.97	49.19	5090212
2018-03-02	48.89	50.01	48.36	49.88	4172070
2018-03-05	49.43	50.75	49.10	50.49	4035618
2018-03-06	50.68	51.18	50.19	51.06	2421624
2018-03-07	50.48	51.45	50.36	51.30	2084528
2018-03-08	51.40	51.58	50.44	50.92	1310145
2018-03-09	51.40	51.89	51.12	51.86	2400210
2018-03-12	51.93	52.00	51.32	51.57	1789814
2018-03-13	51.65	51.77	51.03	51.14	2920096
2018-03-14	51.31	51.31	50.25	50.44	2306142
2018-03-15	50.63	50.74	50.16	50.43	1958359
2018-03-16	50.54	51.14	50.48	50.62	2763782
2018-03-19	50.60	50.67	49.64	50.28	1861617
2018-03-20	50.44	50.58	50.05	50.16	1212913
2018-03-21	50.25	50.82	49.94	50.28	1263516
2018-03-22	49.61	49.89	48.34	48.41	2809974
2018-03-23	48.35	48.71	46.68	46.75	3131139
2018-03-26	47.36	48.38	47.23	48.31	3976324
2018-03-27	48.55	48.57	46.91	47.23	2857612
2018-03-28	47.25	47.84	46.81	47.43	2383952
2018-03-29	47.66	48.19	47.41	47.89	1786122
2018-04-02	47.79	48.02	46.29	46.90	3229784
2018-04-03	47.18	47.79	46.94	47.59	2047267
2018-04-04	46.87	48.21	46.58	48.08	2201595
2018-04-05	48.53	48.58	48.04	48.40	1247208
2018-04-06	47.87	48.15	46.58	47.14	3077945
2018-04-09	47.23	47.91	46.82	46.82	3485941
2018-04-10	47.53	47.79	47.13	47.64	3901712
2018-04-11	47.31	47.63	47.11	47.39	1485599
2018-04-12	47.73	48.54	47.63	48.23	1533222
2018-04-13	48.74	48.75	47.25	47.47	3158870
2018-04-16	47.70	47.86	47.26	47.65	2040219
2018-04-17	47.97	48.08	46.86	47.15	2883137
2018-04-18	47.32	47.49	46.81	46.82	2316206
2018-04-19	46.99	47.81	46.86	47.69	3257375
2018-04-20	47.80	48.22	47.70	48.04	1689660
2018-04-23	48.16	48.60	48.07	48.43	2043299
2018-04-24	48.70	49.39	48.23	48.67	2303532
2018-04-25	48.62	49.00	48.19	48.56	2059377
2018-04-26	48.50	48.71	48.26	48.40	3205198
2018-04-27	48.51	48.93	48.40	48.73	2022152
2018-04-30	48.81	49.04	47.96	47.96	2106197
2018-05-01	47.89	48.53	47.45	48.39	1582529
2018-05-02	48.27	48.82	47.99	48.24	1433659
2018-05-03	48.08	48.11	47.23	47.77	2439217
2018-05-04	47.59	48.79	47.24	48.38	1784209
2018-05-07	48.52	48.96	48.20	48.64	1747957
2018-05-08	48.79	49.42	48.65	49.07	2237902
2018-05-09	49.37	49.80	49.03	49.56	2350185
2018-05-10	49.45	49.90	49.24	49.67	5225189
2018-05-11	49.79	50.01	49.63	49.73	1586539
2018-05-14	49.90	49.95	49.49	49.60	926777
2018-05-15	49.60	50.17	49.43	49.85	4084933
2018-05-16	49.83	50.24	49.63	50.06	1643863
2018-05-17	50.01	50.28	49.73	50.18	2552577
2018-05-18	50.21	50.21	49.72	49.76	1414343
2018-05-21	49.91	50.46	49.91	50.23	1591147
2018-05-22	50.33	50.88	50.28	50.49	1738016
2018-05-23	50.36	50.47	49.87	50.18	1790234
2018-05-24	50.00	50.02	49.04	49.96	3878986
2018-05-25	49.65	49.98	49.52	49.71	1265725
2018-05-29	49.09	49.41	48.17	48.45	3345504
2018-05-30	48.98	49.43	48.70	49.23	3696804
2018-05-31	49.19	49.36	48.68	48.74	2202713
2018-06-01	49.48	49.76	49.25	49.36	1882880
2018-06-04	49.43	49.85	49.39	49.82	1773396
2018-06-05	49.74	49.87	49.37	49.63	1882941
2018-06-06	49.87	50.71	49.82	50.66	1631033
2018-06-07	50.81	51.07	50.39	50.69	2086191
2018-06-08	50.58	50.98	50.45	50.91	1320978
2018-06-11	51.07	51.19	50.26	50.40	1494528
2018-06-12	50.48	50.63	49.83	50.11	2413684
2018-06-13	50.11	50.54	49.64	49.83	2221445
2018-06-14	50.00	50.07	49.24	49.44	2230879
2018-06-15	49.15	49.56	48.62	49.28	2616939
2018-06-18	49.01	49.59	48.73	49.34	1066207
2018-06-19	48.95	49.70	48.85	49.61	1013661
2018-06-20	49.94	50.05	49.62	49.73	903245
2018-06-21	49.62	49.98	49.13	49.57	1234382
2018-06-22	49.95	49.95	49.00	49.09	1829767
2018-06-25	48.95	49.03	48.16	48.59	1981732
2018-06-26	48.63	48.63	47.99	48.29	1762052
2018-06-27	48.20	48.35	47.30	47.40	1614104
2018-06-28	47.40	47.76	47.15	47.48	3964304
2018-06-29	48.00	48.23	47.16	47.16	1913740
2018-07-02	46.93	47.60	46.79	47.60	1857298
2018-07-03	47.69	47.93	47.30	47.37	964524
2018-07-05	47.55	47.87	47.27	47.50	1989372
2018-07-06	47.36	48.00	47.11	47.82	1234405
2018-07-09	48.02	49.06	47.98	48.92	3124864
2018-07-10	49.07	49.18	48.12	48.38	2120133
2018-07-11	48.00	48.51	48.00	48.19	2044365
2018-07-12	48.44	48.53	47.34	47.77	2745941
2018-07-13	47.62	47.72	47.05	47.23	2189394
2018-07-16	47.37	47.96	47.37	47.86	1728279
2018-07-17	47.85	48.19	47.81	47.94	1365415
2018-07-18	47.99	48.74	47.99	48.67	1934563
2018-07-19	48.48	48.68	48.10	48.49	1646472
2018-07-20	48.46	48.93	48.32	48.69	1500410
2018-07-23	48.72	49.50	48.70	49.34	1861332
2018-07-24	49.50	49.50	48.71	48.94	2760339
2018-07-25	48.88	48.88	48.20	48.44	1537900
2018-07-26	48.43	49.09	48.42	48.61	2012949
2018-07-27	48.67	48.99	48.31	48.65	1171807
2018-07-30	48.68	49.00	48.48	48.49	1076811
2018-07-31	48.55	48.68	48.00	48.30	1266111
2018-08-01	48.49	48.91	48.32	48.58	2411704
2018-08-02	48.37	49.18	48.23	49.01	1720378
2018-08-03	49.03	49.28	48.69	48.86	1388497
2018-08-06	48.81	49.04	48.55	48.90	1054749
2018-08-07	49.02	49.44	49.02	49.04	1017857
2018-08-08	49.03	49.44	48.83	49.33	841819
2018-08-09	49.32	49.50	48.97	49.08	805184
2018-08-10	48.60	49.03	48.40	48.83	1378019
2018-08-13	48.69	49.07	48.44	48.47	1386942
2018-08-14	48.55	49.30	48.55	49.12	1411698
2018-08-15	48.85	49.12	48.48	48.64	4210921
2018-08-16	48.81	49.62	48.79	49.29	1893042
2018-08-17	49.17	49.54	49.11	49.50	898031
2018-08-20	49.47	49.73	49.23	49.64	752868
2018-08-21	49.70	50.40	49.57	50.14	1619507
2018-08-22	49.98	50.18	49.89	50.02	599595
2018-08-23	49.94	50.01	49.51	49.73	709312
2018-08-24	49.85	49.88	49.51	49.57	625102
2018-08-27	49.73	50.13	49.65	49.67	883125
2018-08-28	49.82	49.91	49.31	49.51	793047
2018-08-29	49.53	49.56	49.06	49.47	1209517
2018-08-30	49.24	49.40	49.10	49.15	1194411
2018-08-31	49.03	49.46	48.91	49.42	1679988
2018-09-04	49.27	49.80	49.25	49.68	945152
2018-09-05	49.51	49.97	49.51	49.78	1081886
2018-09-06	49.73	49.93	49.43	49.53	1142734
2018-09-07	49.62	49.72	49.20	49.49	980294
2018-09-10	49.63	49.79	49.36	49.42	1501700
2018-09-11	49.33	49.78	49.32	49.49	1295197
2018-09-12	49.38	49.51	48.60	48.67	1944699
2018-09-13	48.73	48.90	48.12	48.18	1921777
2018-09-14	48.26	48.71	48.17	48.61	1241548
2018-09-17	48.61	48.78	48.08	48.25	2060202
2018-09-18	48.23	48.31	47.95	48.09	1965603
2018-09-19	48.04	48.85	48.04	48.77	2369188
2018-09-20	48.96	49.52	48.91	49.06	1959007
2018-09-21	49.15	49.23	48.11	48.85	3125799
2018-09-24	48.74	48.82	48.00	48.15	1651732
2018-09-25	48.27	48.34	48.04	48.20	937879
2018-09-26	48.22	48.22	47.17	47.32	1526925
2018-09-27	47.27	47.35	46.78	46.83	1891624
2018-09-28	46.58	46.99	46.52	46.57	2029703
2018-10-01	47.00	47.10	46.24	46.40	2968908
2018-10-02	46.33	46.61	45.95	46.22	5029471
2018-10-03	46.54	47.47	46.38	47.31	3545444
2018-10-04	47.30	48.06	47.12	47.44	4950807
2018-10-05	47.48	47.61	46.85	46.98	2501296
2018-10-08	46.87	47.54	46.77	47.38	1803485
2018-10-09	47.31	47.43	46.92	47.17	1109471
2018-10-10	47.17	47.51	46.33	46.38	2049900
2018-10-11	46.12	46.30	44.89	44.94	5522751
2018-10-12	45.49	45.57	43.13	44.17	5282037
2018-10-15	44.09	44.60	43.97	44.24	2142586
2018-10-16	44.52	44.54	43.71	44.51	3540360
2018-10-17	44.37	45.18	43.89	44.76	3187317
2018-10-18	44.65	44.93	43.86	43.94	2578185
2018-10-19	43.58	44.10	43.20	43.35	2623416
2018-10-22	43.46	43.70	42.02	42.12	2962269
2018-10-23	41.36	42.37	41.31	42.10	4056689
2018-10-24	42.05	42.05	40.31	40.36	3968039
2018-10-25	40.57	41.74	40.55	41.43	3100494
2018-10-26	40.98	41.51	40.53	41.07	4227514
2018-10-29	41.67	42.41	41.43	41.81	8757542
2018-10-30	41.89	42.33	41.52	42.30	5512305
2018-10-31	42.74	43.37	42.63	42.86	3431237
2018-11-01	43.05	43.51	42.97	43.35	2852258
2018-11-02	43.72	43.98	43.06	43.49	3391151
2018-11-05	43.40	43.85	43.32	43.65	2227297
2018-11-06	43.59	44.11	43.32	43.90	4250184
2018-11-07	44.04	44.27	43.36	44.19	5120943
2018-11-08	44.06	44.67	43.97	44.38	2434539
2018-11-09	44.32	44.62	43.72	44.00	3568299
2018-11-12	43.90	44.11	43.42	43.45	2160950
2018-11-13	43.53	44.38	43.53	43.77	1903347
2018-11-14	44.01	44.15	42.46	42.92	4532670
2018-11-15	42.61	43.76	42.27	43.72	3379701
2018-11-16	43.34	43.77	43.24	43.65	1535583
2018-11-19	43.62	44.05	43.15	43.48	2985241
2018-11-20	42.97	43.39	42.58	42.68	2464303
2018-11-21	42.82	43.50	42.32	42.84	2115187
2018-11-23	42.52	43.18	42.37	42.77	583711
2018-11-26	43.21	43.91	43.21	43.65	3096284
2018-11-27	43.46	43.74	43.18	43.37	2440620
2018-11-28	43.56	43.94	42.82	43.94	1862354
2018-11-29	43.54	44.04	43.31	43.77	1094632
2018-11-30	43.71	44.46	43.58	44.34	1403043
2018-12-03	44.88	44.98	43.90	44.32	2566540
2018-12-04	44.00	44.11	41.63	41.96	6676767
2018-12-06	41.13	41.67	40.56	41.66	5675548
2018-12-07	41.54	42.19	40.77	41.07	4203031
2018-12-10	40.96	41.10	39.79	40.25	4797853
2018-12-11	40.88	40.91	39.73	39.87	4308633
2018-12-12	40.38	40.90	39.94	40.33	3940431
2018-12-13	40.41	40.48	39.26	39.34	4527807
2018-12-14	38.97	39.68	38.60	38.70	3485742
2018-12-17	38.54	39.29	38.22	38.37	3805282
2018-12-18	38.60	38.98	37.67	37.85	3572463
2018-12-19	37.88	38.24	36.66	36.85	4018411
2018-12-20	36.61	37.13	36.39	36.49	6768232
2018-12-21	36.50	37.07	35.76	35.86	7291404
2018-12-24	35.58	35.88	35.14	35.17	3215536
2018-12-26	35.28	36.92	34.92	36.90	6399260
2018-12-27	36.32	36.82	35.59	36.81	3282848
2018-12-28	36.94	37.52	36.73	37.06	4026868
2018-12-31	37.24	37.53	36.63	37.35	4478839
2019-01-02	36.80	37.99	36.76	37.90	2410059
2019-01-03	37.73	38.44	37.49	37.71	2892699
2019-01-04	38.41	39.06	38.25	38.95	3895771
2019-01-07	38.80	39.56	38.52	39.19	3012572
2019-01-08	39.52	39.55	38.79	39.54	4550338
2019-01-09	39.64	39.97	39.36	39.86	2551841
2019-01-10	39.63	39.95	39.33	39.80	1712683
2019-01-11	39.54	40.13	39.34	39.97	1956624
2019-01-14	39.68	40.49	39.55	40.21	2786582
2019-01-15	40.10	40.53	39.76	40.52	1935956
2019-01-16	40.91	41.62	40.76	41.52	3675091
2019-01-17	41.35	41.95	41.13	41.85	2682481
2019-01-18	42.25	42.72	41.73	42.66	3208937
2019-01-22	42.29	42.63	42.04	42.24	4848804
2019-01-23	42.40	42.58	41.90	42.28	2753372
2019-01-24	42.16	42.65	41.94	42.38	1807626
2019-01-25	42.71	43.11	42.47	42.91	4786037
2019-01-28	42.69	43.28	42.61	43.17	3935331
2019-01-29	43.23	43.47	43.03	43.03	5826783
2019-01-30	43.15	43.33	42.88	43.00	4767380
2019-01-31	42.76	42.93	41.90	42.63	6340553
2019-02-01	42.80	43.09	42.62	42.97	2783741
2019-02-04	43.01	43.39	42.80	43.38	3093015
2019-02-05	43.33	43.46	42.89	43.20	5854463
2019-02-06	43.12	43.46	43.06	43.34	2423217
2019-02-07	44.07	44.32	43.39	43.79	5776740
2019-02-08	43.60	43.86	42.98	43.43	3377536
2019-02-11	43.53	43.76	43.40	43.73	2062496
2019-02-12	44.01	44.50	44.01	44.26	2631782
2019-02-13	44.37	44.56	44.17	44.35	1724844
2019-02-14	43.94	44.17	43.63	43.93	9816105
2019-02-15	44.28	45.02	44.26	44.92	2180782
2019-02-19	44.76	45.41	44.52	45.29	2185724
2019-02-20	45.31	45.75	45.04	45.72	1915905
2019-02-21	45.75	45.77	45.22	45.42	1725749
2019-02-22	45.43	45.62	45.27	45.56	1488196
2019-02-25	45.84	45.99	45.37	45.41	2423378
2019-02-26	45.18	45.56	44.94	44.94	2525152
2019-02-27	44.95	45.44	44.81	45.40	1779907
2019-02-28	45.33	45.48	45.24	45.26	1399727
2019-03-01	45.56	45.85	45.12	45.46	2391395
2019-03-04	45.45	45.86	44.88	45.28	1832104
2019-03-05	45.24	45.40	44.66	45.21	1525267
2019-03-06	45.06	45.26	44.21	44.30	3057473
2019-03-07	44.06	44.15	43.34	43.60	2506063
2019-03-08	43.15	43.77	43.07	43.64	2790170
2019-03-11	43.73	44.12	43.61	43.99	2537232
2019-03-12	44.10	44.23	43.73	43.96	1606604
2019-03-13	44.12	44.41	43.95	44.27	2594721
2019-03-14	44.29	44.55	44.18	44.24	2172108
2019-03-15	44.18	44.65	44.14	44.32	3820007
2019-03-18	44.39	45.08	44.39	44.97	2970551
2019-03-19	45.18	45.28	43.94	44.02	3194812
2019-03-20	43.88	44.09	42.58	42.62	4085514
2019-03-21	42.32	42.72	41.87	42.18	4564211
2019-03-22	41.68	41.79	40.07	40.39	6073324
2019-03-25	40.34	40.81	40.05	40.36	3125956
2019-03-26	40.70	41.32	40.66	41.29	5366874
2019-03-27	41.19	41.55	40.88	41.31	2455040
2019-03-28	41.42	41.88	41.17	41.86	2533707
2019-03-29	42.22	42.29	41.61	41.77	3062401
2019-04-01	42.10	43.01	42.10	42.92	6521272
2019-04-02	42.90	43.27	42.64	42.91	2247112
2019-04-03	43.31	43.64	42.94	43.11	2622847
2019-04-04	43.10	43.78	43.04	43.65	2754540
2019-04-05	43.72	43.92	43.45	43.80	2683138
2019-04-08	43.71	44.01	43.62	43.88	2304760
2019-04-09	43.62	43.65	43.03	43.13	2557940
2019-04-10	43.13	43.53	42.80	43.50	1636594
2019-04-11	43.61	44.04	43.42	43.69	5120076
2019-04-12	44.26	44.76	43.80	44.54	5939282
2019-04-15	44.56	44.64	43.80	43.93	3279727
2019-04-16	43.93	44.72	43.85	44.69	2408112
2019-04-17	44.76	44.79	44.26	44.59	1485102
2019-04-18	44.48	44.57	44.06	44.15	2058883
2019-04-22	44.07	44.21	43.71	43.85	1057070
2019-04-23	43.90	44.81	43.77	44.76	2780665
2019-04-24	44.51	44.96	44.28	44.73	1413836
2019-04-25	44.61	44.82	44.09	44.59	1738055
2019-04-26	44.45	45.07	44.32	45.03	2669565
2019-04-29	45.18	45.90	45.08	45.60	2442302
2019-04-30	45.66	45.78	45.22	45.49	1512125
2019-05-01	45.46	45.83	44.77	44.95	3606488
2019-05-02	44.96	45.60	44.95	45.47	1730804
2019-05-03	45.54	46.06	45.44	46.01	5913550
2019-05-06	45.26	46.09	45.22	45.90	1526611
2019-05-07	45.45	45.53	44.82	45.11	1903312
2019-05-08	44.92	45.17	44.62	44.65	1821335
2019-05-09	44.12	44.73	43.87	44.63	2029136
2019-05-10	44.34	44.85	43.91	44.76	1580186
2019-05-13	43.84	44.02	42.77	42.93	1903130
2019-05-14	43.14	43.85	42.91	43.54	1479167
2019-05-15	43.00	43.17	42.48	43.03	6239342
2019-05-16	43.21	43.79	43.21	43.50	1434478
2019-05-17	43.07	43.84	43.06	43.18	1223910
2019-05-20	43.01	43.56	43.00	43.30	982654
2019-05-21	43.52	43.81	43.52	43.64	723597
2019-05-22	43.44	43.55	43.08	43.19	1396357
2019-05-23	42.63	42.71	41.91	42.26	1916451
2019-05-24	42.44	42.87	42.43	42.76	1224342
2019-05-28	42.64	42.78	42.21	42.23	1519168
2019-05-29	41.82	42.55	41.65	42.42	1523400
2019-05-30	42.51	42.81	41.41	41.77	1705991
2019-05-31	41.12	41.35	40.85	40.94	3394386
2019-06-03	40.88	41.67	40.76	41.37	1680699
2019-06-04	41.89	42.84	41.89	42.79	2192468
2019-06-05	42.78	42.88	42.14	42.67	2570388
2019-06-06	42.66	42.83	42.20	42.66	1101590
2019-06-07	42.50	42.63	42.30	42.41	1294204
2019-06-10	42.80	43.27	42.71	42.71	1778285
2019-06-11	43.02	43.32	42.69	42.90	1074664
2019-06-12	42.77	42.98	42.39	42.59	1092441
2019-06-13	42.71	43.08	42.54	42.70	971268
2019-06-14	42.68	42.93	42.21	42.79	1287120
2019-06-17	42.76	42.94	42.15	42.23	4427785
2019-06-18	42.15	43.14	42.08	42.92	3086254
2019-06-19	43.22	43.44	42.64	42.67	2055994
2019-06-20	42.86	42.97	42.06	42.47	2551519
2019-06-21	42.37	42.75	42.35	42.40	2167753
2019-06-24	42.28	42.66	41.99	41.99	2506034
2019-06-25	42.00	42.08	41.46	41.95	1350933
2019-06-26	42.14	42.47	42.03	42.11	1491977
2019-06-27	42.19	42.77	42.19	42.72	1705389
2019-06-28	43.18	43.68	42.89	43.36	4325270
2019-07-01	43.84	44.21	43.45	43.70	2224750
2019-07-02	43.66	43.70	42.90	43.10	1964143
2019-07-03	43.26	43.62	43.16	43.54	1839355
2019-07-05	43.87	44.19	43.75	44.00	1900627
2019-07-08	43.72	43.86	43.34	43.49	1709205
2019-07-09	43.18	43.68	43.16	43.64	1302752
2019-07-10	43.61	43.68	43.12	43.23	1645124
2019-07-11	43.34	43.65	43.05	43.56	987328
2019-07-12	43.62	44.08	43.52	43.97	1939299
2019-07-15	44.09	44.09	43.09	43.20	1737527
2019-07-16	43.25	43.36	42.87	43.17	1548558
2019-07-17	42.97	43.15	42.62	42.88	1258519
2019-07-18	42.76	43.50	42.62	43.25	1354698
2019-07-19	43.29	43.81	43.29	43.53	1442074
2019-07-22	43.47	43.48	43.07	43.29	4163144
2019-07-23	43.30	43.87	43.22	43.84	1734174
2019-07-24	43.69	44.93	43.66	44.80	2412328
2019-07-25	44.83	44.98	44.20	44.35	3745317
2019-07-26	44.44	45.02	44.34	44.94	1364337
2019-07-29	44.83	45.06	44.45	44.55	1698662
2019-07-30	44.22	44.99	44.16	44.97	1486411
2019-07-31	44.94	45.22	44.62	44.77	3883190
2019-08-01	44.69	45.01	42.90	43.05	4298813
2019-08-02	42.89	43.04	42.13	42.69	4258764
2019-08-05	41.79	41.92	40.74	41.33	1866036
2019-08-06	41.60	41.81	40.90	41.71	2007304
2019-08-07	40.84	41.32	40.35	41.20	2623314
2019-08-08	41.51	42.19	41.45	42.04	4000658
2019-08-09	41.82	42.03	41.48	41.82	997310
2019-08-12	41.29	41.32	40.88	40.94	2570242
2019-08-13	40.73	41.99	40.70	41.32	2676191
2019-08-14	40.23	40.61	39.68	39.98	3206195
2019-08-15	40.02	40.27	39.61	39.72	1683921
2019-08-16	40.00	40.82	40.00	40.73	1675244
2019-08-19	41.44	41.45	41.15	41.19	1030626
2019-08-20	40.92	40.98	40.53	40.62	841547
2019-08-21	40.89	41.02	40.72	40.86	1478620
2019-08-22	41.21	41.35	40.71	41.03	1279159
2019-08-23	40.73	41.24	39.60	39.79	4958415
2019-08-26	40.03	40.17	39.75	40.14	1564917
2019-08-27	40.26	40.40	39.28	39.50	1756121
2019-08-28	39.31	40.24	39.31	39.99	1920838
2019-08-29	40.39	40.94	40.36	40.81	1512441
2019-08-30	41.08	41.30	40.81	40.95	1289724
2019-09-03	40.72	40.72	39.88	40.14	1908658
2019-09-04	40.45	40.55	40.17	40.44	1340251
2019-09-05	41.05	41.93	41.05	41.53	2012314
2019-09-06	41.47	41.69	41.23	41.31	1429236
2019-09-09	41.64	42.88	41.52	42.71	3525473
2019-09-10	42.84	43.47	42.81	43.44	1770158
2019-09-11	43.54	44.01	42.85	43.97	1783078
2019-09-12	43.70	44.26	43.29	44.02	2102933
2019-09-13	44.43	44.82	44.21	44.45	1730726
2019-09-16	43.98	44.58	43.88	44.43	983807
2019-09-17	44.20	44.20	43.60	43.94	3429507
2019-09-18	43.80	44.42	43.56	44.24	1493483
2019-09-19	44.16	44.59	43.89	43.68	2745544
2019-09-20	43.69	44.09	43.43	43.56	3044293
2019-09-23	43.26	43.74	43.07	43.56	1618718
2019-09-24	43.49	43.72	42.75	43.01	1256454
2019-09-25	43.05	43.79	42.98	43.68	1115724
2019-09-26	43.55	43.60	43.19	43.23	1430011
2019-09-27	43.53	44.03	43.09	43.32	1941479
2019-09-30	43.40	43.50	43.08	43.16	719789
2019-10-01	43.52	43.71	42.04	42.17	2206599
2019-10-02	41.79	41.96	41.31	41.63	2004297
2019-10-03	41.50	41.63	40.78	41.63	1629490
2019-10-04	41.73	42.23	41.40	42.18	954736
2019-10-07	42.03	42.44	41.95	42.03	544351
2019-10-08	41.52	41.52	41.01	41.05	1190605
2019-10-09	41.31	41.54	41.04	41.31	630528
2019-10-10	41.49	42.13	41.49	41.88	1909083
2019-10-11	42.46	43.14	42.46	42.60	2807467
2019-10-14	42.36	42.69	42.13	42.62	1639508
2019-10-15	42.70	43.55	42.61	43.29	1550528
2019-10-16	43.33	43.64	42.99	43.19	2276855
2019-10-17	43.30	43.38	42.95	43.25	1293559
2019-10-18	43.08	43.68	43.08	43.53	671042
2019-10-21	43.88	44.35	43.88	44.15	1559484
2019-10-22	44.12	44.84	43.78	44.37	1652844
2019-10-23	44.30	44.49	44.12	44.48	1607456
2019-10-24	44.63	44.63	43.98	44.19	1070301
2019-10-25	44.11	44.83	44.03	44.62	906137
2019-10-28	44.90	45.20	44.80	44.99	3089357
2019-10-29	44.87	45.36	44.75	45.18	1888923
2019-10-30	45.10	45.10	44.40	44.66	2194748
2019-10-31	44.40	44.50	43.68	44.13	2452574
2019-11-01	44.47	44.96	44.40	44.95	2348231
2019-11-04	45.41	45.90	45.29	45.84	1287517
2019-11-05	46.00	46.54	45.99	46.25	2079253
2019-11-06	46.08	46.15	45.78	46.02	2772762
2019-11-07	46.58	46.83	46.25	46.34	2545219
2019-11-08	46.31	46.55	46.10	46.47	611573
2019-11-11	46.21	46.47	46.12	46.27	1169922
2019-11-12	46.33	46.55	46.06	46.34	683109
2019-11-13	45.95	46.14	45.63	45.91	789651
2019-11-14	45.70	45.99	45.65	45.86	912412
2019-11-15	46.10	46.17	45.85	45.94	993950
2019-11-18	45.80	45.91	45.50	45.76	1187715
2019-11-19	45.94	46.09	45.69	45.94	767160
2019-11-20	45.77	45.97	45.38	45.71	1125544
2019-11-21	45.90	46.02	45.46	45.70	898733
2019-11-22	45.78	46.14	45.75	45.95	1215858
2019-11-25	46.11	46.48	45.97	46.36	1317271
2019-11-26	46.35	46.35	46.05	46.18	1541337
2019-11-27	46.36	46.58	46.25	46.51	797497
2019-11-29	46.41	46.56	46.17	46.21	394935
2019-12-02	46.47	46.65	45.87	45.92	896786
2019-12-03	45.26	45.37	44.90	45.26	2280619
2019-12-04	45.53	46.00	45.40	45.79	1076176
2019-12-05	46.04	46.13	45.86	46.05	981240
2019-12-06	46.68	46.85	46.53	46.56	1949935
2019-12-09	46.38	46.74	46.37	46.54	816571
2019-12-10	46.49	46.73	46.36	46.59	669447
2019-12-11	46.59	46.73	46.36	46.40	675571
2019-12-12	46.55	47.81	46.50	47.74	3266792
2019-12-13	47.61	47.92	47.02	47.25	2014909
2019-12-16	47.73	47.96	47.57	47.57	1860277
2019-12-17	47.60	48.11	47.50	48.02	1132038
2019-12-18	48.04	48.17	47.80	47.82	1152082
2019-12-19	47.88	47.93	47.69	47.40	1372720
2019-12-20	47.82	47.82	47.39	47.51	1363641
2019-12-23	47.53	47.59	47.15	47.24	908760
2019-12-24	47.25	47.36	47.15	47.36	351909
2019-12-26	47.46	47.52	47.26	47.40	675727
2019-12-27	47.46	47.46	47.09	47.15	886014
2019-12-30	47.35	47.46	47.13	47.17	2149899
2019-12-31	47.10	47.43	47.10	47.29	1424924
2020-01-02	47.51	47.51	46.94	47.39	1005931
2020-01-03	46.78	47.11	46.53	46.94	842269
2020-01-06	46.49	46.67	46.20	46.57	1481011
2020-01-07	46.42	46.53	46.13	46.26	1217472
2020-01-08	46.28	46.81	46.13	46.62	3871170
2020-01-09	46.98	46.99	46.69	46.85	1572863
2020-01-10	46.83	46.83	46.29	46.34	1565073
2020-01-13	46.52	46.66	46.21	46.66	1339166
2020-01-14	46.75	46.96	46.46	46.73	1600003
2020-01-15	46.37	46.47	45.94	46.13	1595589
2020-01-16	46.28	46.73	46.28	46.72	1878125
2020-01-17	47.03	47.03	46.70	46.84	1103741
2020-01-21	46.51	46.74	46.26	46.30	1068537
2020-01-22	46.37	46.40	46.14	46.25	1190606
2020-01-23	46.15	46.36	45.60	46.23	1743915
2020-01-24	46.14	46.25	45.07	45.50	3860330
2020-01-27	44.55	45.08	44.44	44.70	1650029
2020-01-28	45.00	45.42	44.84	45.09	1365046
2020-01-29	45.16	45.40	44.60	44.63	1011221
2020-01-30	44.30	45.10	44.11	45.10	1824724
2020-01-31	44.73	44.77	44.06	44.19	2831176
2020-02-03	44.42	44.98	44.42	44.68	1956543
2020-02-04	45.44	45.66	45.29	45.33	2781742
2020-02-05	45.86	46.45	45.86	46.37	1577996
2020-02-06	46.61	46.68	45.92	45.92	974580
2020-02-07	45.56	45.77	45.42	45.55	1026764
2020-02-10	45.35	45.55	45.21	45.53	877947
2020-02-11	45.71	46.17	45.60	45.91	1157351
2020-02-12	46.16	46.33	45.78	45.91	726886
2020-02-13	45.72	46.12	45.65	46.11	1378736
2020-02-14	45.98	46.13	45.66	45.82	962033
2020-02-18	45.58	45.78	44.97	45.23	1443299
2020-02-19	45.43	45.65	45.33	45.50	1240278
2020-02-20	45.34	46.11	45.34	45.98	1644495
2020-02-21	45.78	45.78	45.10	45.36	2224178
2020-02-24	44.01	44.22	43.65	43.95	2093935
2020-02-25	43.96	43.97	42.02	42.17	3527655
2020-02-26	42.36	42.72	41.45	41.51	6872340
2020-02-27	40.55	41.62	39.85	39.86	5270374
2020-02-28	38.67	39.29	37.92	38.75	5842108
2020-03-02	38.72	40.49	38.31	40.47	2681248
2020-03-03	40.43	40.87	38.46	38.90	5187323
2020-03-04	39.41	39.82	38.37	39.70	4296872
2020-03-05	38.44	38.54	37.31	37.79	3077844
2020-03-06	36.12	37.24	35.57	36.28	2943200
2020-03-09	32.79	33.42	30.80	30.94	3679494
2020-03-10	32.49	33.08	31.02	32.96	2595182
2020-03-11	31.89	32.30	30.26	30.71	4879938
2020-03-12	28.25	30.51	27.37	27.99	3232957
2020-03-13	30.07	31.24	28.71	31.23	4937425
2020-03-16	27.62	28.67	27.00	27.20	4036820
2020-03-17	27.70	28.90	26.41	28.73	3265629
2020-03-18	26.90	27.69	24.93	25.54	3204504
2020-03-19	25.17	27.66	24.10	27.19	4916520
2020-03-20	27.46	27.64	25.30	25.23	6410069
2020-03-23	25.00	25.15	22.56	23.13	5157838
2020-03-24	24.64	25.94	24.41	25.85	3735864
2020-03-25	26.45	27.44	25.04	26.35	5588573
2020-03-26	26.49	28.89	26.49	28.67	4370584
2020-03-27	27.54	28.51	27.06	27.55	3811112
2020-03-30	27.71	27.78	26.66	27.69	2146850
2020-03-31	27.51	27.82	26.49	26.96	1621559
2020-04-01	25.67	25.71	24.91	25.16	2427820
2020-04-02	24.93	26.31	24.90	25.58	1954375
2020-04-03	25.58	25.72	24.10	24.45	1224485
2020-04-06	25.71	26.64	25.60	26.36	2049295
2020-04-07	27.89	28.65	27.11	27.34	2713302
2020-04-08	27.86	28.84	27.37	28.65	2529453
2020-04-09	29.65	31.07	29.61	30.79	3101081
2020-04-13	30.94	30.94	28.92	29.23	2608787
2020-04-14	30.10	30.18	28.32	28.81	3053619
2020-04-15	27.56	27.56	26.83	26.95	1570454
2020-04-16	26.99	26.99	25.66	26.02	5952867
2020-04-17	27.46	28.35	27.29	28.16	5441527
2020-04-20	27.33	28.67	27.03	27.97	2901505
2020-04-21	27.14	27.58	26.73	27.02	2962298
2020-04-22	27.60	28.03	26.93	27.08	2040649
2020-04-23	27.24	28.09	27.20	27.43	2967710
2020-04-24	27.69	28.39	27.38	28.13	2593388
2020-04-27	28.61	30.11	28.37	29.86	3166223
2020-04-28	30.93	31.54	30.35	30.66	2960625
2020-04-29	31.73	32.94	31.57	32.47	3691111
2020-04-30	31.73	31.79	30.90	31.31	4672643
2020-05-01	30.40	30.50	29.47	29.85	3099048
2020-05-04	29.35	29.64	28.82	29.53	3112779
2020-05-05	30.18	30.54	28.95	29.07	2910119
2020-05-06	29.47	29.56	28.26	28.33	2383631
2020-05-07	28.73	29.75	28.71	28.80	2575980
2020-05-08	29.50	30.14	29.35	30.03	1876073
2020-05-11	29.52	29.54	28.66	28.96	3249699
2020-05-12	29.10	29.24	27.49	27.51	4280155
2020-05-13	27.22	27.40	25.65	26.06	4739860
2020-05-14	25.38	27.11	24.78	26.99	7245506
2020-05-15	26.58	27.04	26.31	26.66	2864481
2020-05-18	27.83	29.33	27.83	29.13	4497731
2020-05-19	28.98	29.08	28.00	28.03	2759674
2020-05-20	28.69	29.46	28.64	29.35	4108704
2020-05-21	29.27	29.69	29.11	29.24	2984420
2020-05-22	29.33	29.55	28.62	28.90	2150982
2020-05-26	30.16	31.63	30.10	31.24	5313337
2020-05-27	32.86	33.49	31.93	33.44	5690225
2020-05-28	34.08	34.08	32.07	32.18	3563488
2020-05-29	31.81	31.99	31.11	31.45	3458136
2020-06-01	31.60	32.32	31.37	31.88	1518982
2020-06-02	32.41	32.62	31.61	31.93	1964402
2020-06-03	32.73	33.90	32.71	33.54	4239441
2020-06-04	33.49	34.72	33.02	34.69	6006971
2020-06-05	37.31	37.86	36.37	36.66	8275444
2020-06-08	37.83	38.09	37.04	37.85	7722862
2020-06-09	36.81	37.46	36.25	36.92	5328118
2020-06-10	36.74	36.87	34.58	34.64	5855555
2020-06-11	32.33	33.04	31.39	31.48	6661877
2020-06-12	32.99	33.18	31.55	32.69	6175129
2020-06-15	31.21	33.27	31.10	33.01	5120667
2020-06-16	34.86	34.93	33.15	34.14	4098892
2020-06-17	34.19	34.22	33.02	33.09	2484973
2020-06-18	32.64	33.76	32.50	33.17	1987603
2020-06-19	33.67	33.75	32.17	32.61	7644844
2020-06-22	32.31	32.84	31.91	32.54	3161361
2020-06-23	33.17	33.45	32.27	32.30	5780716
2020-06-24	31.80	31.80	30.39	30.61	4328210
2020-06-25	30.30	31.66	30.20	31.61	2642199
2020-06-26	30.89	30.94	29.62	29.69	6571830
2020-06-29	30.05	31.15	29.94	30.78	4559445
2020-06-30	30.55	31.74	30.48	31.54	1842092
2020-07-01	31.66	31.70	30.27	30.37	2235648
2020-07-02	31.31	31.69	30.18	30.31	2243291
2020-07-06	31.19	31.62	30.31	30.61	4732609
2020-07-07	30.25	30.27	29.40	29.52	1850488
2020-07-08	29.46	30.00	28.98	29.59	2200559
2020-07-09	29.45	29.53	28.19	28.42	3307096
2020-07-10	28.38	29.80	28.37	29.76	2233613
2020-07-13	30.34	30.69	29.39	30.11	4395882
2020-07-14	29.92	30.13	29.19	29.62	3154611
2020-07-15	30.36	31.39	30.28	31.19	3061818
2020-07-16	30.87	31.72	30.53	31.09	2464355
2020-07-17	31.06	31.22	30.24	30.25	2853291
2020-07-20	30.10	30.29	29.70	29.82	1706131
2020-07-21	30.14	31.39	30.14	31.34	2354825
2020-07-22	31.08	31.32	30.68	31.10	1860659
2020-07-23	31.02	32.00	31.01	31.75	2914424
2020-07-24	31.80	32.22	31.55	31.61	1805421
2020-07-27	31.51	31.51	30.70	30.90	2099217
2020-07-28	30.70	31.12	30.68	30.76	2061785
2020-07-29	30.77	31.91	30.63	31.85	2379941
2020-07-30	31.15	31.33	30.44	31.30	1922455
2020-07-31	31.18	31.18	30.47	31.07	2395846
2020-08-03	31.15	31.34	30.71	30.99	1854969
2020-08-04	30.88	31.01	30.59	30.85	1422885
2020-08-05	31.14	31.60	31.02	31.52	2861330
2020-08-06	31.38	31.74	31.20	31.33	1658731
2020-08-07	31.14	32.62	30.90	32.59	3207318
2020-08-10	32.75	33.65	32.70	33.18	3569628
2020-08-11	34.00	34.68	33.67	33.84	3652768
2020-08-12	34.59	34.61	32.97	33.51	2733715
2020-08-13	33.20	33.43	32.84	32.93	2343290
2020-08-14	32.75	33.62	32.51	33.29	2015670
2020-08-17	33.21	33.25	32.57	32.73	1411726
2020-08-18	32.70	32.79	31.81	31.90	2199500
2020-08-19	31.92	32.50	31.75	32.00	1375345
2020-08-20	31.59	31.72	31.22	31.36	1834770
2020-08-21	31.19	31.54	30.92	31.14	1548297
2020-08-24	31.39	32.38	31.10	32.37	3620500
2020-08-25	32.73	33.06	32.08	32.45	1612746
2020-08-26	32.48	32.48	31.78	31.82	1297348
2020-08-27	31.79	32.70	31.79	32.41	2356358
2020-08-28	32.74	32.80	32.24	32.45	2955418
2020-08-31	32.37	32.39	31.86	31.89	3185207
2020-09-01	31.66	32.22	31.32	31.94	2424343
2020-09-02	31.92	32.40	31.67	32.24	2086929
2020-09-03	32.43	33.55	32.07	32.25	5112233
2020-09-04	33.00	33.35	32.27	32.88	4343418
2020-09-08	32.52	32.54	31.30	31.48	3308083
2020-09-09	31.73	31.74	31.02	31.36	1452222
2020-09-10	31.47	31.75	30.80	30.84	2374256
2020-09-11	30.91	31.15	30.60	31.02	1707825
2020-09-14	31.22	32.06	31.11	31.71	1535062
2020-09-15	31.82	31.82	31.04	31.15	1696744
2020-09-16	31.15	31.93	30.88	31.43	2054612
2020-09-17	30.95	31.40	30.81	31.33	1163230
2020-09-18	31.27	31.47	30.90	30.76	1578952
2020-09-21	30.00	30.28	29.05	29.38	3467537
2020-09-22	29.35	29.78	28.68	28.86	2186363
2020-09-23	29.02	29.57	28.18	28.21	1822420
2020-09-24	28.24	28.88	27.79	28.26	1838937
2020-09-25	28.10	28.72	27.88	28.59	1309430
2020-09-28	29.11	29.86	29.11	29.60	2576732
2020-09-29	29.53	29.53	28.75	29.19	1418893
2020-09-30	29.24	29.83	29.20	29.45	1477308
2020-10-01	29.61	29.84	29.24	29.74	1101443
2020-10-02	29.19	30.69	29.10	30.55	1714361
2020-10-05	30.87	31.72	30.87	31.65	2447322
2020-10-06	31.99	32.87	31.52	31.61	7836861
2020-10-07	32.07	32.84	32.07	32.46	5056157
2020-10-08	32.68	33.09	32.54	32.98	3490171
2020-10-09	33.27	33.39	32.57	32.75	1306205
2020-10-12	32.74	33.25	32.63	33.20	1337523
2020-10-13	33.07	33.07	32.12	32.25	2207049
2020-10-14	32.26	32.55	31.76	31.79	2447211
2020-10-15	31.40	32.48	31.36	32.43	1578558
2020-10-16	32.57	32.81	32.03	32.50	2915278
2020-10-19	32.72	32.94	32.16	32.20	2597849
2020-10-20	32.54	33.35	32.54	32.76	2370599
2020-10-21	32.82	33.16	32.70	32.80	1118465
2020-10-22	32.80	34.20	32.80	34.15	2396719
2020-10-23	34.47	34.87	34.06	34.59	10495368
2020-10-26	34.05	34.15	33.42	33.87	2226695
2020-10-27	33.74	33.74	32.66	32.68	1924220
2020-10-28	31.95	32.58	31.84	32.00	2405795
2020-10-29	31.89	32.88	31.42	32.68	2036493
2020-10-30	32.51	33.19	32.44	33.15	2442054
2020-11-02	33.59	34.18	33.15	34.00	2245117
2020-11-03	34.68	35.23	34.61	34.96	9300948
2020-11-04	34.11	34.13	32.78	33.08	3882523
2020-11-05	33.41	34.54	33.27	34.26	3897888
2020-11-06	34.65	34.77	33.52	33.67	1884440
2020-11-09	36.68	39.11	36.68	38.22	14231395
2020-11-10	38.46	39.07	38.01	38.75	4210592
2020-11-11	38.96	38.96	37.45	37.80	4407436
2020-11-12	37.17	37.45	36.56	37.04	5521565
2020-11-13	37.40	38.17	37.40	37.93	1843697
2020-11-16	39.34	39.67	38.86	39.50	3196768
2020-11-17	38.91	39.43	38.35	39.37	3051382
2020-11-18	39.59	39.90	38.68	38.69	8568582
2020-11-19	38.54	38.88	38.07	38.86	2732002
2020-11-20	38.49	38.65	38.10	38.49	1760223
2020-11-23	39.00	39.40	38.85	39.17	1559464
2020-11-24	39.90	41.17	39.88	41.07	5059822
2020-11-25	40.70	40.70	39.96	40.47	2242759
2020-11-27	40.45	40.45	39.65	39.96	2098521
2020-11-30	39.74	39.94	38.55	38.62	3610844
2020-12-01	39.45	39.98	39.28	39.49	2192964
2020-12-02	39.46	40.34	39.26	40.18	2181704
2020-12-03	40.20	40.66	39.89	40.36	1462761
2020-12-04	40.75	41.17	40.56	41.14	1774058
2020-12-07	40.86	41.11	40.41	41.00	5240388
2020-12-08	40.54	41.09	40.52	40.95	1952338
2020-12-09	41.33	41.61	40.92	41.15	4485478
2020-12-10	40.87	41.37	40.60	41.32	7968001
2020-12-11	40.89	41.20	40.57	40.84	2515637
2020-12-14	41.54	41.64	40.56	40.66	2358853
2020-12-15	41.01	41.65	40.71	41.53	1855091
2020-12-16	41.69	41.77	41.27	41.61	3575468
2020-12-17	41.69	41.69	41.04	41.50	2013040
2020-12-18	41.42	41.66	40.67	40.55	3655498
2020-12-21	40.76	41.08	40.21	40.86	5223461
2020-12-22	41.00	41.08	40.53	40.53	1290870
2020-12-23	40.80	41.81	40.77	41.70	2271021
2020-12-24	41.83	41.83	41.07	41.46	1071864
2020-12-28	41.84	42.10	41.41	41.69	1686205
2020-12-29	41.79	41.79	40.95	41.04	1805601
2020-12-30	41.18	41.69	41.09	41.55	1492670
2020-12-31	41.48	41.93	41.19	41.82	1591951
2021-01-04	41.97	42.15	40.77	41.41	2886476
2021-01-05	41.33	42.30	41.32	41.92	3075237
2021-01-06	43.09	45.33	43.09	44.81	6080471
2021-01-07	45.50	46.17	45.41	45.73	3008338
2021-01-08	45.96	45.96	44.43	45.22	2088011
2021-01-11	44.73	45.79	44.41	45.78	2390918
2021-01-12	46.00	46.73	45.89	46.45	2467596
2021-01-13	46.42	46.45	45.70	46.15	2002243
2021-01-14	46.55	47.25	46.30	47.06	2289484
2021-01-15	46.18	46.59	45.70	46.04	2976489
2021-01-19	46.39	46.48	45.87	46.31	6340103
2021-01-20	46.36	46.36	45.64	45.96	2447956
2021-01-21	46.03	46.13	44.99	45.13	1769912
2021-01-22	44.59	45.48	44.52	45.44	2476860
2021-01-25	45.01	45.24	44.15	45.18	2846257
2021-01-26	45.48	45.68	44.48	44.55	2068766
2021-01-27	43.75	43.91	43.04	43.11	5464337
2021-01-28	43.58	44.10	43.44	43.86	3038281
2021-01-29	43.95	44.12	42.59	42.73	3786766
2021-02-01	42.98	43.63	42.68	43.49	3325603
2021-02-02	44.02	44.75	43.85	44.42	2581924
2021-02-03	44.50	44.84	44.19	44.78	3033068
2021-02-04	45.02	46.28	45.02	46.11	2939074
2021-02-05	46.50	46.64	45.73	46.04	2240300
2021-02-08	46.43	46.94	46.20	46.92	2811597
2021-02-09	46.89	47.44	46.55	47.37	3888353
2021-02-10	47.58	47.95	47.13	47.40	1500318
2021-02-11	47.44	47.71	46.46	47.09	1405817
2021-02-12	47.13	47.73	46.89	47.47	1696560
2021-02-16	48.06	48.79	47.92	48.57	1965966
2021-02-17	48.51	48.94	48.23	48.52	2762772
2021-02-18	48.05	48.47	47.66	48.00	1816381
2021-02-19	48.35	49.46	48.26	49.39	1958893
2021-02-22	49.32	50.60	49.29	50.26	2584181
2021-02-23	50.71	50.88	50.03	50.75	4267396
2021-02-24	50.94	52.39	50.94	52.22	4948532
2021-02-25	52.80	52.91	50.67	50.79	5020551
2021-02-26	50.69	50.82	49.25	49.73	5807155
2021-03-01	50.69	51.78	50.69	51.48	3720886
2021-03-02	51.49	52.10	51.12	51.67	4021764
2021-03-03	51.86	52.93	51.63	51.69	4023510
2021-03-04	51.82	52.34	50.10	50.98	5356017
2021-03-05	52.06	52.40	50.16	52.20	4569011
2021-03-08	52.78	54.27	52.48	53.40	9984275
2021-03-09	53.12	53.36	51.48	52.58	4399080
2021-03-10	52.81	53.86	52.61	53.80	3718294
2021-03-11	53.75	54.34	53.27	54.10	2753192
2021-03-12	54.85	55.29	54.57	55.06	4073506
2021-03-15	55.24	55.24	53.97	54.65	3629977
2021-03-16	54.39	54.39	53.33	53.92	3114959
2021-03-17	54.40	54.83	53.67	54.29	3767191
2021-03-18	55.04	56.50	54.17	54.44	6454847
2021-03-19	53.75	54.40	52.83	53.59	7673629
2021-03-22	53.19	53.20	51.65	52.01	4527664
2021-03-23	51.46	51.92	50.15	50.41	3382944
2021-03-24	51.00	52.01	50.12	50.17	3586514
2021-03-25	49.85	51.79	49.39	51.59	3616867
2021-03-26	52.29	52.78	51.73	52.57	6348474
2021-03-29	51.90	52.33	50.62	51.21	4504550
2021-03-30	51.59	52.64	51.59	52.33	3971861
2021-03-31	52.22	52.62	51.75	51.88	2960671
2021-04-01	51.73	52.29	51.63	52.27	2754695
2021-04-05	52.89	53.14	52.01	52.38	3299029
2021-04-06	52.25	52.61	51.81	52.19	2298921
2021-04-07	52.31	52.54	51.76	52.01	1860973
2021-04-08	51.85	52.21	51.06	52.09	1936382
2021-04-09	52.47	52.66	52.14	52.63	1721135
2021-04-12	52.79	53.18	52.71	52.95	2101033
2021-04-13	52.70	52.73	51.76	52.04	2202105
2021-04-14	51.98	53.14	51.96	52.59	2843583
2021-04-15	52.85	52.85	51.45	52.42	3113305
2021-04-16	52.80	53.17	52.45	52.83	1903928
2021-04-19	52.79	53.28	52.24	52.63	2181145
2021-04-20	52.30	52.30	50.49	50.76	3041069
2021-04-21	50.65	51.96	50.22	51.87	2128075
2021-04-22	51.94	52.08	51.19	51.21	2486759
2021-04-23	51.25	53.30	51.16	53.03	2288232
2021-04-26	53.40	54.06	53.27	53.33	1448172
2021-04-27	53.42	53.85	53.25	53.80	3870602
2021-04-28	53.92	54.17	53.61	53.77	1883043
2021-04-29	54.33	54.86	54.04	54.41	1743412
2021-04-30	54.05	54.65	53.63	53.63	1715192
2021-05-03	54.25	54.48	53.48	53.95	1776240
2021-05-04	53.65	54.62	53.16	54.62	2365842
2021-05-05	54.74	55.09	54.03	54.81	968350
2021-05-06	54.85	54.92	53.90	54.85	5091302
2021-05-07	54.00	55.00	53.68	54.93	1895333
2021-05-10	55.13	55.65	54.38	54.39	1371159
2021-05-11	53.69	54.76	53.53	53.89	2988200
2021-05-12	54.38	54.71	52.43	52.53	5020603
2021-05-13	52.53	54.57	52.41	54.24	4119194
2021-05-14	54.62	55.28	54.26	55.15	2786140
2021-05-17	55.00	55.46	54.54	55.43	1918513
2021-05-18	55.38	55.68	54.48	54.51	2139280
2021-05-19	53.80	54.26	53.01	54.23	2358350
2021-05-20	54.23	54.36	53.43	54.13	1422833
2021-05-21	54.50	55.18	54.33	54.74	1830370
2021-05-24	54.94	54.94	54.23	54.52	5421408
2021-05-25	54.65	55.20	53.30	53.37	2452747
2021-05-26	53.56	54.24	53.25	54.19	2194536
2021-05-27	54.83	55.16	54.60	55.02	2583720
2021-05-28	55.17	55.17	54.26	54.98	1664956
2021-06-01	55.27	55.64	55.17	55.46	2624896
2021-06-02	55.70	55.73	54.94	54.96	2848741
2021-06-03	54.82	55.44	54.62	55.07	1658803
2021-06-04	55.10	55.16	54.40	55.05	1490460
2021-06-07	55.31	55.38	54.93	55.18	2039534
2021-06-08	54.88	55.38	54.32	55.23	1968091
2021-06-09	54.92	55.03	54.33	54.46	1645751
2021-06-10	55.07	55.17	53.35	53.38	4152691
2021-06-11	53.58	54.01	53.36	53.65	3533912
2021-06-14	53.68	53.90	52.48	52.86	3579589
2021-06-15	52.92	54.02	52.61	53.56	9652799
2021-06-16	53.32	54.34	52.66	54.06	3771649
2021-06-17	54.41	54.41	51.51	51.62	5539374
2021-06-18	50.80	51.19	49.84	49.69	7044205
2021-06-21	50.18	51.48	50.05	51.42	4209352
2021-06-22	51.39	51.66	50.62	51.34	1937383
2021-06-23	51.51	51.90	51.40	51.46	2542480
2021-06-24	51.75	52.34	51.30	52.19	1825553
2021-06-25	52.56	53.10	52.11	52.86	4178478
2021-06-28	52.65	52.77	51.34	51.62	2146629
2021-06-29	52.02	52.38	51.04	51.26	1889157
2021-06-30	51.05	51.60	51.02	51.32	2183658
2021-07-01	51.56	51.95	51.35	51.84	2594590
2021-07-02	51.77	51.95	51.12	51.31	1655096
2021-07-06	51.12	51.15	49.60	49.94	2613740
2021-07-07	49.48	50.17	49.31	49.72	4223273
2021-07-08	48.72	49.43	48.24	48.83	5378029
2021-07-09	49.74	50.76	49.58	50.70	3012245
2021-07-12	50.25	51.04	49.70	50.98	2776740
2021-07-13	50.80	50.82	49.68	49.85	2657263
2021-07-14	50.08	50.63	49.11	49.67	2739652
2021-07-15	49.21	50.44	49.00	50.16	2528524
2021-07-16	50.53	50.53	48.76	48.90	2265297
2021-07-19	47.65	47.99	46.86	47.20	4668137
2021-07-20	47.18	49.46	47.03	48.53	11080621
2021-07-21	48.96	49.88	48.96	49.54	3025889
2021-07-22	49.43	49.45	48.22	48.53	1857225
2021-07-23	49.01	49.35	48.43	48.80	1191030
2021-07-26	48.82	49.67	48.81	49.21	3536228
2021-07-27	48.71	49.32	48.36	48.98	2374413
2021-07-28	49.32	50.16	48.74	49.65	2809172
2021-07-29	50.10	50.54	49.64	50.04	2992355
2021-07-30	49.82	50.48	49.31	49.46	2342443
2021-08-02	49.71	50.85	49.08	49.14	5847334
2021-08-03	49.37	50.01	48.39	49.93	3135441
2021-08-04	49.39	50.08	49.11	49.41	2101222
2021-08-05	49.75	50.46	49.70	50.35	2358035
2021-08-06	51.11	52.18	51.00	51.83	4049935
2021-08-09	51.68	52.12	51.18	51.54	2374688
2021-08-10	51.45	52.22	51.22	52.06	2532481
2021-08-11	52.26	52.93	51.70	52.90	2484739
2021-08-12	52.93	53.03	52.34	52.71	2062173
2021-08-13	52.81	52.89	52.16	52.30	2269540
2021-08-16	51.85	52.18	51.30	52.04	2067405
2021-08-17	51.58	51.90	50.64	51.28	2121972
2021-08-18	51.13	51.76	50.77	50.82	1933884
2021-08-19	50.23	50.70	49.70	50.12	2818951
2021-08-20	50.05	50.98	49.86	50.94	1621032
2021-08-23	51.36	51.62	51.12	51.39	2333853
2021-08-24	51.51	51.96	51.26	51.77	1505347
2021-08-25	52.01	52.86	51.82	52.31	2038764
2021-08-26	52.40	52.54	51.59	51.63	2097892
2021-08-27	51.79	52.94	51.70	52.85	2390342
2021-08-30	52.89	52.99	51.71	51.77	1789163
2021-08-31	51.85	52.42	51.57	52.13	2497810
2021-09-01	52.22	52.23	51.33	51.74	1983115
2021-09-02	51.82	52.19	51.50	51.78	2092400
2021-09-03	51.82	52.06	51.37	51.59	2853648
2021-09-07	51.62	52.34	51.32	51.35	3442877
2021-09-08	51.13	51.32	50.63	50.80	1930309
2021-09-09	50.70	51.55	50.60	50.96	3097168
2021-09-10	51.18	51.39	50.38	50.42	1994893
2021-09-13	50.83	51.30	50.50	51.12	3255816
2021-09-14	51.21	51.35	49.81	50.03	2645615
2021-09-15	50.14	50.90	50.06	50.75	2252306
2021-09-16	51.01	51.28	50.28	50.49	2266480
2021-09-17	50.54	50.96	50.21	50.26	6572111
2021-09-20	49.04	49.15	48.25	49.11	3304568
2021-09-21	49.37	49.56	48.70	48.94	1565093
2021-09-22	49.55	50.22	49.48	49.73	2983371
2021-09-23	50.31	51.76	50.12	51.42	2306374
2021-09-24	51.26	52.18	51.26	51.84	1986375
2021-09-27	52.39	54.00	52.34	53.65	2821004
2021-09-28	53.86	54.15	53.01	53.17	3509169
2021-09-29	53.25	53.82	52.87	53.62	4028130
2021-09-30	53.81	53.99	52.90	52.91	3433447
2021-10-01	53.07	54.51	52.93	54.13	2764153
2021-10-04	54.18	54.87	53.81	54.25	3204495
2021-10-05	54.54	55.05	54.15	54.54	2787750
2021-10-06	54.13	54.44	53.18	54.43	2350736
2021-10-07	54.92	55.33	54.65	54.85	2335387
2021-10-08	54.75	55.47	54.68	55.11	2023104
2021-10-11	55.41	55.72	54.60	54.61	1826870
2021-10-12	54.52	54.84	54.19	54.61	2043618
2021-10-13	54.59	54.59	53.39	54.45	2296045
2021-10-14	55.04	55.24	54.52	55.18	2145064
2021-10-15	55.86	56.01	55.29	55.29	2890905
2021-10-18	55.25	55.96	55.21	55.46	2128840
2021-10-19	55.62	55.64	55.06	55.60	3005657
2021-10-20	55.50	56.90	55.34	56.86	2688177
2021-10-21	56.92	57.04	56.16	56.55	2090631
2021-10-22	56.66	57.24	56.48	56.97	1730312
2021-10-25	57.25	57.44	56.85	57.07	2189180
2021-10-26	57.17	57.17	56.51	56.64	1297634
2021-10-27	56.25	56.30	54.74	54.79	2546963
2021-10-28	55.08	55.57	54.98	55.57	1447501
2021-10-29	55.65	55.88	55.21	55.34	1749467
2021-11-01	55.78	57.01	55.76	56.97	2724001
2021-11-02	57.00	57.23	56.63	56.76	1154876
2021-11-03	56.51	58.12	56.43	57.89	2338063
2021-11-04	57.89	57.91	56.52	57.03	1941871
2021-11-05	57.42	58.11	57.15	57.56	1533549
2021-11-08	57.78	58.31	57.28	57.60	1773872
2021-11-09	57.25	57.52	56.90	57.30	2153387
2021-11-10	57.47	57.76	57.21	57.30	3623921
2021-11-11	57.43	57.94	57.22	57.66	1419718
2021-11-12	57.62	57.79	56.99	57.44	2587620
2021-11-15	57.69	57.95	57.48	57.60	1367230
2021-11-16	57.60	57.93	57.17	57.56	1927607
2021-11-17	57.36	57.38	56.55	56.99	2914524
2021-11-18	57.10	57.19	56.38	56.75	1568181
2021-11-19	56.01	56.59	55.51	56.35	1668653
2021-11-22	57.07	57.89	56.87	57.06	3096009
2021-11-23	57.43	57.96	57.24	57.89	1784712
2021-11-24	57.69	58.12	57.52	57.72	1519752
2021-11-26	55.77	55.95	54.24	55.06	2822994
2021-11-29	55.87	56.02	54.64	55.08	2290701
2021-11-30	54.24	54.58	53.41	53.67	3897576
2021-12-01	54.82	55.58	52.99	53.01	3140021
2021-12-02	53.49	55.14	53.23	54.83	3065562
2021-12-03	55.01	55.01	53.08	53.47	3562841
2021-12-06	54.23	55.48	54.01	54.82	3337121
2021-12-07	55.29	55.63	54.75	55.03	2837588
2021-12-08	55.18	55.47	54.78	54.93	1803100
2021-12-09	54.56	55.00	54.32	54.46	1704040
2021-12-10	54.75	54.94	53.85	54.58	1577589
2021-12-13	54.32	54.41	53.24	53.29	2186343
2021-12-14	53.35	54.53	53.29	53.70	3152694
2021-12-15	54.04	54.39	53.22	53.99	3625202
2021-12-16	54.64	55.26	53.94	54.17	3504989
2021-12-17	53.85	53.90	52.45	52.55	5358970
2021-12-20	51.94	52.09	50.66	51.57	5987185
2021-12-21	52.28	53.25	52.09	53.17	3185206
2021-12-22	53.08	53.64	52.84	53.61	2520190
2021-12-23	53.92	54.45	53.87	54.07	1097662
2021-12-27	54.18	54.76	53.76	54.76	1365719
2021-12-28	54.57	55.16	54.47	54.78	1752606
2021-12-29	54.79	54.97	54.54	54.84	1864001
2021-12-30	54.80	55.40	54.51	54.58	1456049
2021-12-31	54.48	54.88	54.35	54.56	1862244
2022-01-03	55.08	56.06	55.04	55.64	2683060
2022-01-04	56.29	57.59	56.24	57.14	4277168
2022-01-05	57.32	57.88	56.64	56.71	5185159
2022-01-06	57.49	58.75	57.16	58.64	7572201
2022-01-07	58.65	59.38	58.33	59.28	6298764
2022-01-10	59.56	59.85	58.53	59.28	3744624
2022-01-11	59.56	59.69	58.67	59.63	3027020
2022-01-12	59.65	60.19	59.31	59.79	2428151
2022-01-13	59.87	60.60	59.85	60.04	3372810
2022-01-14	59.25	60.43	58.97	60.41	2494330
2022-01-18	60.28	60.40	59.03	59.22	3358876
2022-01-19	59.53	59.53	57.55	57.57	2745159
2022-01-20	57.71	58.35	56.09	56.24	3859991
2022-01-21	56.04	56.49	54.96	55.12	5749094
2022-01-24	54.27	55.89	53.48	55.70	6064215
2022-01-25	55.09	56.38	54.12	55.82	4035061
2022-01-26	56.45	56.81	54.60	55.45	4124004
2022-01-27	55.91	56.65	53.82	54.28	3319582
2022-01-28	54.29	54.61	53.20	54.58	2764422
2022-01-31	54.26	55.08	53.55	55.03	2957973
2022-02-01	55.10	55.99	54.52	55.87	3251072
2022-02-02	55.87	55.92	55.14	55.73	1650514
2022-02-03	55.73	56.36	55.25	55.38	3972438
2022-02-04	55.59	56.81	55.39	56.37	2290081
2022-02-07	56.46	57.06	56.17	56.70	1728850
2022-02-08	57.30	58.27	57.22	58.15	2513410
2022-02-09	58.29	58.39	57.63	57.76	2151760
2022-02-10	57.83	58.75	57.29	57.65	3022774
2022-02-11	57.32	58.61	56.89	57.29	5464523
2022-02-14	57.49	57.95	56.33	56.79	4045331
2022-02-15	57.45	58.29	57.33	58.20	2893867
2022-02-16	57.91	58.63	57.57	58.35	2075029
2022-02-17	57.75	57.82	56.38	56.52	2388554
2022-02-18	56.31	57.19	56.31	56.52	2723450
2022-02-22	56.30	56.79	55.71	56.09	3424868
2022-02-23	56.44	56.93	54.96	55.17	2964514
2022-02-24	53.15	54.40	52.37	54.26	5625451
2022-02-25	54.70	56.71	54.57	56.58	3514210
2022-02-28	55.42	56.70	55.36	56.62	5116370
2022-03-01	56.03	56.26	53.24	53.78	5784954
2022-03-02	54.32	56.40	54.32	56.03	6914854
2022-03-03	56.12	56.41	55.15	55.65	4041949
2022-03-04	54.54	54.57	52.99	53.61	6326107
2022-03-07	53.17	53.52	51.33	51.35	7453566
2022-03-08	51.91	53.06	51.17	51.63	10782108
2022-03-09	53.20	53.87	53.11	53.43	5493980
2022-03-10	52.69	53.52	52.43	53.24	3783892
2022-03-11	53.67	54.36	53.13	53.18	7200568
2022-03-14	53.98	54.58	53.11	53.43	9575525
2022-03-15	53.70	54.19	52.87	53.59	6007864
2022-03-16	54.33	55.50	54.11	55.24	7599574
2022-03-17	54.61	54.77	53.79	54.66	4353177
2022-03-18	54.58	54.83	53.44	54.24	5662893
2022-03-21	54.60	55.07	53.46	53.94	5050573
2022-03-22	54.56	55.40	54.56	54.87	3936039
2022-03-23	54.56	54.61	53.13	53.18	2698304
2022-03-24	53.61	53.90	53.01	53.65	2221052
2022-03-25	53.82	54.62	53.71	54.50	2478821
2022-03-28	54.21	54.23	53.27	54.07	2351622
2022-03-29	54.81	55.26	54.34	54.95	2612288
2022-03-30	54.95	54.97	53.00	53.44	4754717
2022-03-31	53.38	53.78	52.32	52.35	3901344
2022-04-01	52.84	53.08	51.60	51.88	4476910
2022-04-04	51.80	51.95	50.91	51.62	4120491
2022-04-05	51.59	51.88	50.83	50.97	3032408
2022-04-06	50.60	50.81	50.02	50.10	3971057
2022-04-07	50.20	50.33	48.97	49.48	3722772
2022-04-08	49.70	50.09	49.26	49.52	2992019
2022-04-11	49.45	50.58	49.44	49.66	2156378
2022-04-12	49.74	50.29	48.90	49.15	2918136
2022-04-13	48.88	49.90	48.55	49.84	2747889
2022-04-14	49.86	50.20	49.19	49.37	2646889
2022-04-18	49.19	49.80	49.02	49.56	2337689
2022-04-19	49.88	51.18	49.88	51.07	2655598
2022-04-20	51.44	52.04	51.34	51.47	2860831
2022-04-21	51.91	52.20	50.32	50.57	3006978
2022-04-22	50.44	50.55	49.29	49.30	2692518
2022-04-25	48.94	49.50	48.02	49.38	3498296
2022-04-26	48.65	49.18	47.88	47.91	3644454
2022-04-27	47.87	48.36	47.54	47.90	4182251
2022-04-28	48.40	48.75	47.61	48.59	2807171
2022-04-29	48.46	48.79	46.93	47.06	3302700
2022-05-02	47.41	47.86	46.64	47.72	4105662
2022-05-03	47.94	48.77	47.57	48.50	3525056
2022-05-04	48.65	49.93	48.12	49.81	5616972
2022-05-05	49.32	49.33	47.62	48.30	4997694
2022-05-06	48.07	48.29	47.23	47.77	4915096
2022-05-09	47.08	47.54	46.69	46.96	4560815
2022-05-10	47.24	47.55	45.43	46.34	5936049
2022-05-11	46.27	47.25	45.44	45.50	5588414
2022-05-12	45.27	45.70	44.51	45.50	5084976
2022-05-13	45.99	46.56	45.68	46.08	2738629
2022-05-16	45.90	46.25	45.25	45.64	1920992
2022-05-17	46.50	47.49	46.47	47.41	2861376
2022-05-18	46.91	47.17	46.03	46.28	3577824
2022-05-19	45.76	46.40	45.68	45.92	2914690
2022-05-20	46.29	46.62	44.91	45.92	2896503
2022-05-23	46.67	47.60	46.38	47.08	3522209
2022-05-24	46.84	46.96	45.72	46.73	2856311
2022-05-25	46.55	47.75	46.49	47.41	2505368
2022-05-26	47.71	48.75	47.59	48.53	2025683
2022-05-27	48.68	49.28	48.54	49.27	2205120
2022-05-31	48.87	49.48	48.44	49.20	2378812
2022-06-01	49.22	49.35	47.83	48.55	1855615
2022-06-02	48.48	49.49	48.22	49.48	2102200
2022-06-03	49.07	49.23	48.67	48.81	1581865
2022-06-06	49.20	49.75	48.97	49.02	1941909
2022-06-07	48.56	49.50	48.44	49.47	1245336
2022-06-08	49.00	49.12	48.33	48.65	1259743
2022-06-09	48.45	48.64	47.16	47.19	1680379
2022-06-10	46.28	46.55	45.39	45.56	3449234
2022-06-13	44.47	44.90	43.82	44.06	4035771
2022-06-14	44.20	44.75	43.80	44.25	2609566
2022-06-15	44.66	45.24	43.94	44.53	4240945
2022-06-16	43.60	43.74	42.61	42.82	2764896
2022-06-17	43.12	43.84	42.89	43.12	4210325
2022-06-21	44.10	44.30	43.60	43.85	2175623
2022-06-22	43.23	44.02	43.23	43.88	1987425
2022-06-23	43.85	43.90	42.74	43.44	2894993
2022-06-24	43.68	45.08	43.67	45.00	2699137
2022-06-27	45.26	45.46	44.70	44.94	1243756
2022-06-28	45.26	45.83	44.61	44.66	1686084
2022-06-29	44.70	44.79	44.03	44.29	2091402
2022-06-30	43.48	44.46	42.97	43.88	2015603
2022-07-01	43.67	44.73	43.41	44.62	1942950
2022-07-05	43.82	44.80	43.19	44.78	1548822
2022-07-06	44.53	44.77	43.95	44.44	1511587
2022-07-07	44.77	45.21	44.76	44.98	1026091
2022-07-08	45.11	45.20	44.53	44.85	975121
2022-07-11	44.49	44.71	44.19	44.39	881291
2022-07-12	43.99	45.12	43.97	44.46	1743911
2022-07-13	44.02	44.14	43.35	43.79	2513710
2022-07-14	42.96	43.20	42.57	43.11	1898647
2022-07-15	43.91	44.90	43.55	44.65	2165680
2022-07-18	45.14	45.67	44.63	44.82	1362967
2022-07-19	45.41	46.39	45.38	46.22	1754989
2022-07-20	46.05	46.88	45.98	46.79	1306492
2022-07-21	46.60	46.97	46.16	46.97	1725013
2022-07-22	46.94	47.35	46.16	46.50	1345970
2022-07-25	46.72	47.37	46.57	47.19	1586477
2022-07-26	46.82	47.31	46.61	46.74	1844118
2022-07-27	46.90	47.99	46.90	47.72	1904311
2022-07-28	47.76	47.97	47.15	47.91	1385746
2022-07-29	47.91	48.75	47.83	48.55	2219710
2022-08-01	48.30	48.86	47.91	48.64	2723311
2022-08-02	48.47	48.55	47.96	48.04	2277527
2022-08-03	48.39	48.88	48.08	48.65	1098663
2022-08-04	48.71	48.71	48.26	48.37	1241075
2022-08-05	48.14	49.00	48.03	48.81	1663215
2022-08-08	49.08	49.33	48.67	48.81	912775
2022-08-09	48.75	48.97	48.57	48.94	991977
2022-08-10	49.59	50.42	49.41	50.19	1885778
2022-08-11	50.57	51.07	50.57	50.87	1709270
2022-08-12	51.16	51.65	50.88	51.63	1105446
2022-08-15	51.14	51.84	50.98	51.82	882157
2022-08-16	51.66	52.54	51.51	52.32	1269181
2022-08-17	51.84	52.02	51.35	51.72	1395318
2022-08-18	51.72	51.93	51.46	51.88	1240311
2022-08-19	51.47	51.51	50.73	50.96	1824809
2022-08-22	50.23	50.32	49.61	49.71	1353591
2022-08-23	49.79	50.14	49.53	49.55	895857
2022-08-24	49.48	49.68	49.20	49.43	1141312
2022-08-25	49.54	50.30	49.45	50.21	1274821
2022-08-26	50.36	50.49	48.80	48.83	1268991
2022-08-29	48.44	48.62	48.02	48.14	1585562
2022-08-30	48.45	48.46	47.62	48.02	1741689
2022-08-31	48.13	48.33	47.60	47.68	1725897
2022-09-01	47.48	47.60	46.81	47.30	2314830
2022-09-02	47.73	48.21	46.75	46.99	1662177
2022-09-06	47.24	47.24	45.99	46.27	2831083
2022-09-07	46.23	47.26	46.00	47.20	1726666
2022-09-08	46.81	48.23	46.64	48.20	2068385
2022-09-09	48.50	49.04	48.46	48.91	1693614
2022-09-12	49.14	49.67	49.02	49.45	1947418
2022-09-13	48.52	48.69	47.57	47.81	2420182
2022-09-14	47.91	48.11	47.26	47.88	1922747
2022-09-15	47.91	48.98	47.89	48.39	1971224
2022-09-16	47.91	47.95	47.29	47.62	2969043
2022-09-19	47.12	48.50	47.07	48.38	1926544
2022-09-20	48.01	48.29	47.60	48.03	2013103
2022-09-21	48.26	48.77	47.39	47.41	2354596
2022-09-22	47.50	47.67	46.17	46.32	1987994
2022-09-23	45.70	45.87	44.77	45.49	3253479
2022-09-26	45.12	45.78	44.73	44.92	1988498
2022-09-27	45.29	45.57	43.98	44.47	2912457
2022-09-28	44.43	45.62	44.43	45.27	2764378
2022-09-29	44.77	44.82	43.95	44.52	1701918
2022-09-30	44.56	45.27	44.21	44.29	2153747
2022-10-03	44.79	45.66	44.13	45.45	2080210
2022-10-04	46.04	47.52	46.04	47.51	2562576
2022-10-05	46.87	47.22	46.56	47.14	2575930
2022-10-06	46.75	47.17	46.39	46.63	1840989
2022-10-07	46.29	46.39	45.33	45.56	1455208
2022-10-10	45.78	46.02	45.08	45.34	1279457
2022-10-11	45.05	45.68	44.72	45.08	1924456
2022-10-12	45.03	45.50	44.55	44.96	1532259
2022-10-13	44.35	47.04	43.93	46.85	3350863
2022-10-14	47.26	47.89	46.13	46.20	2127421
2022-10-17	47.05	47.66	46.93	47.44	2875985
2022-10-18	48.16	48.38	47.15	47.57	2444393
2022-10-19	47.02	47.52	46.16	46.54	1961317
2022-10-20	46.60	46.80	44.83	45.11	2549777
2022-10-21	45.21	45.94	44.84	45.79	2240327
2022-10-24	46.12	46.68	45.95	46.56	2357128
2022-10-25	46.33	47.42	46.21	47.32	1395029
2022-10-26	47.52	47.84	47.21	47.24	1350077
2022-10-27	47.67	48.04	47.23	47.30	1578642
2022-10-28	47.59	48.56	47.42	48.53	1602531
2022-10-31	48.23	48.86	48.18	48.55	2062543
2022-11-01	48.84	48.96	48.43	48.62	1383045
2022-11-02	48.42	49.00	47.45	47.51	3760129
2022-11-03	47.06	47.28	46.38	47.03	970431
2022-11-04	47.63	48.27	47.36	48.14	1472031
2022-11-07	48.48	48.69	47.99	48.49	1299400
2022-11-08	48.53	48.89	47.93	48.41	1174225
2022-11-09	47.95	48.19	47.46	47.57	1766053
2022-11-10	48.85	50.09	48.85	49.99	2620421
2022-11-11	50.30	50.40	49.59	49.79	1768212
2022-11-14	49.57	49.73	48.94	48.95	1358345
2022-11-15	49.63	50.03	48.81	49.24	1980474
2022-11-16	49.14	49.21	48.31	48.46	1312633
2022-11-17	47.83	48.00	47.48	47.79	1560325
2022-11-18	48.31	48.70	47.68	48.17	3023540
2022-11-21	48.10	48.44	48.02	48.40	811870
2022-11-22	48.57	49.07	48.57	49.00	975178
2022-11-23	48.87	49.22	48.79	49.00	678564
2022-11-25	49.17	49.42	49.05	49.36	290122
2022-11-28	48.91	49.15	48.10	48.27	1119835
2022-11-29	48.32	48.75	48.18	48.64	1153232
2022-11-30	48.56	49.55	47.62	49.52	2855044
2022-12-01	49.64	49.83	48.86	49.18	2061820
2022-12-02	48.68	49.07	48.64	48.97	2204487
2022-12-05	48.64	48.64	46.39	46.67	2558959
2022-12-06	46.61	46.89	45.82	46.19	2695006
2022-12-07	46.02	46.62	45.63	46.19	2110982
2022-12-08	46.38	46.65	46.04	46.30	1335062
2022-12-09	46.06	46.47	45.99	46.10	1676089
2022-12-12	46.21	46.75	45.73	46.55	2244606
2022-12-13	47.70	47.70	45.78	46.01	3248675
2022-12-14	45.97	46.20	45.09	45.25	2902915
2022-12-15	44.70	44.89	44.16	44.42	2713141
2022-12-16	43.91	44.46	43.80	43.64	5399216
2022-12-19	43.61	44.04	43.44	43.77	987814
2022-12-20	43.86	44.30	43.73	43.99	1565932
2022-12-21	44.43	45.03	44.43	44.79	1114715
2022-12-22	44.48	44.54	43.69	44.51	2000422
2022-12-23	44.43	44.88	44.30	44.79	834867
2022-12-27	44.85	45.03	44.54	44.82	1043702
2022-12-28	44.81	44.96	44.47	44.47	1065388
2022-12-29	44.66	45.44	44.49	45.39	925650
2022-12-30	45.03	45.36	44.86	45.15	1266197
2023-01-03	45.41	45.76	44.69	44.97	1723451
2023-01-04	45.27	46.03	45.27	45.48	1682918
2023-01-05	45.14	45.30	44.74	45.04	2067423
2023-01-06	45.30	46.38	45.14	46.25	1216192
2023-01-09	46.45	46.50	45.86	45.96	1334007
2023-01-10	45.88	46.38	45.64	46.30	1527803
2023-01-11	46.42	46.79	46.32	46.70	883258
2023-01-12	46.91	47.50	46.75	47.15	1450209
2023-01-13	46.56	47.39	46.09	47.27	3097035
2023-01-17	47.27	47.31	46.71	47.09	2861517
2023-01-18	46.85	46.96	45.69	45.70	2123665
2023-01-19	45.31	45.75	44.96	45.60	1951429
2023-01-20	45.92	46.85	45.80	46.82	3445293
2023-01-23	46.87	47.71	46.87	47.45	1887670
2023-01-24	47.25	47.38	46.76	46.99	1084683
2023-01-25	46.58	47.25	46.40	47.21	1147319
2023-01-26	47.50	47.82	47.14	47.72	1209737
2023-01-27	47.64	48.15	47.59	47.99	1112675
2023-01-30	47.60	48.01	47.48	47.52	824769
2023-01-31	47.58	48.78	47.44	48.77	1226275
2023-02-01	48.48	49.88	48.34	49.39	2050986
2023-02-02	49.69	50.55	49.58	50.42	1964340
2023-02-03	49.90	50.82	49.86	50.38	1380980
2023-02-06	49.95	50.22	49.56	49.83	1206910
2023-02-07	49.58	50.59	49.43	50.43	1238052
2023-02-08	50.07	50.46	49.89	50.05	972568
2023-02-09	50.27	50.39	49.20	49.27	1547313
2023-02-10	49.08	49.35	48.96	49.27	1129693
2023-02-13	49.16	49.79	49.07	49.77	739656
2023-02-14	49.61	50.03	49.08	49.63	1267812
2023-02-15	49.23	50.01	49.16	49.94	860343
2023-02-16	49.38	49.80	49.17	49.29	1034156
2023-02-17	49.18	49.56	48.96	49.48	1063109
2023-02-21	48.96	49.06	48.05	48.21	1016910
2023-02-22	48.20	48.40	47.80	48.06	1045840
2023-02-23	48.37	48.56	47.74	48.32	1307513
2023-02-24	47.75	48.33	47.59	48.30	1640802
2023-02-27	48.65	48.95	48.18	48.34	1030943
2023-02-28	48.37	48.67	48.22	48.26	1354829
2023-03-01	48.01	48.23	47.71	48.02	1426077
2023-03-02	47.51	47.62	46.77	47.21	1895678
2023-03-03	47.56	47.98	47.15	47.91	1677492
2023-03-06	47.94	48.35	47.51	47.60	1837843
2023-03-07	47.35	47.38	46.12	46.19	1854100
2023-03-08	46.27	46.46	45.74	46.01	2370165
2023-03-09	45.35	45.42	42.56	42.66	7123986
2023-03-10	41.11	42.57	39.65	40.88	16310135
2023-03-13	37.58	38.54	35.09	36.81	15545837
2023-03-14	39.95	39.99	37.04	37.52	12319697
2023-03-15	35.90	37.13	35.55	36.76	11774480
2023-03-16	36.19	38.76	35.48	37.89	12355570
2023-03-17	37.16	37.24	35.55	35.51	8937662
2023-03-20	36.61	37.39	35.96	36.08	6247307
2023-03-21	37.72	38.23	37.34	37.98	4214814
2023-03-22	37.90	38.04	36.00	36.02	6463081
2023-03-23	36.45	36.66	34.85	35.12	6891175
2023-03-24	34.59	35.96	34.33	35.91	5389355
2023-03-27	37.40	37.58	36.50	36.70	3698267
2023-03-28	36.61	37.04	36.30	36.68	3334490
2023-03-29	37.13	37.26	36.69	37.22	2715865
2023-03-30	37.62	37.70	36.55	36.66	4574667
2023-03-31	37.00	37.18	36.63	37.07	2129236
2023-04-03	37.20	37.39	36.55	36.76	1836017
2023-04-04	36.90	37.00	35.55	36.03	3655610
2023-04-05	35.49	35.95	35.35	35.80	2494073
2023-04-06	35.79	36.45	35.79	36.21	2465770
2023-04-10	36.01	36.72	35.82	36.46	1727632
2023-04-11	36.61	36.95	36.42	36.72	1728997
2023-04-12	36.96	37.08	36.18	36.39	2194845
2023-04-13	36.56	37.05	36.11	36.90	2301133
2023-04-14	37.47	37.57	36.23	36.49	3428625
2023-04-17	36.33	37.34	35.92	37.32	2589480
2023-04-18	37.37	37.37	36.57	36.82	2394357
2023-04-19	37.02	38.12	36.79	37.95	3415771
2023-04-20	37.33	37.85	37.07	37.32	2056113
2023-04-21	37.23	37.24	36.61	36.87	2390038
2023-04-24	36.79	37.19	36.63	36.70	1655841
2023-04-25	36.25	36.25	35.21	35.35	3605136
2023-04-26	35.50	36.10	35.13	35.50	4196675
2023-04-27	35.58	36.28	35.58	36.14	2403228
2023-04-28	36.04	36.86	35.90	36.63	5410020
2023-05-01	36.50	36.73	35.72	35.82	2467719
2023-05-02	35.70	35.70	33.35	33.96	7780071
2023-05-03	34.12	34.81	33.31	33.41	7890788
2023-05-04	32.23	32.69	30.85	31.90	14416019
2023-05-05	33.32	33.75	32.80	33.65	6701635
2023-05-08	34.27	34.43	33.17	33.27	2593565
2023-05-09	32.95	33.37	32.55	33.09	3013797
2023-05-10	33.70	33.75	32.49	32.85	2149464
2023-05-11	32.33	32.69	32.03	32.34	3632442
2023-05-12	32.63	32.68	31.96	32.34	2540360
2023-05-15	32.44	33.43	32.38	33.26	5618048
2023-05-16	33.29	33.54	32.74	32.75	4835991
2023-05-17	33.37	34.88	33.37	34.78	5448389
2023-05-18	34.83	35.11	34.44	35.01	3561637
2023-05-19	35.21	35.30	33.95	34.44	3699538
2023-05-22	34.73	35.36	34.36	35.25	4498336
2023-05-23	35.29	36.43	35.27	35.48	5400694
2023-05-24	35.18	35.31	34.61	34.86	3933884
2023-05-25	34.68	34.97	34.15	34.63	2727468
2023-05-26	34.64	35.07	34.21	35.01	2725816
2023-05-30	35.25	35.25	34.48	35.05	3821522
2023-05-31	34.80	34.92	33.67	34.07	4479196
2023-06-01	34.31	35.10	33.92	34.78	3999298
2023-06-02	35.40	36.69	35.26	36.57	5258345
2023-06-05	36.46	36.15	35.43	35.77	3780454
2023-06-06	35.81	37.73	35.60	37.33	5310063
2023-06-07	37.71	38.48	37.35	38.23	5385538
2023-06-08	38.04	38.13	37.38	37.93	3397162
2023-06-09	37.88	37.93	37.40	37.55	2294861
2023-06-12	37.59	38.23	36.92	37.26	5838443
2023-06-13	37.33	38.25	37.05	38.04	5064526
2023-06-14	38.07	38.37	36.91	37.14	4136974
2023-06-15	36.88	37.88	36.85	37.78	2470899
2023-06-16	37.99	38.01	37.09	37.06	3083934
2023-06-20	36.98	36.98	36.40	36.67	3293972
2023-06-21	36.56	36.64	36.15	36.24	2549518
2023-06-22	36.11	36.21	35.09	35.27	4056926
2023-06-23	34.89	35.26	34.66	34.81	3404289
2023-06-26	35.04	35.65	34.96	35.16	2389348
2023-06-27	35.21	35.95	34.89	35.70	3113083
2023-06-28	35.60	35.65	35.14	35.57	2297882
2023-06-29	36.04	36.46	35.93	36.20	2373589
2023-06-30	36.54	36.64	35.98	36.00	1914766
2023-07-03	36.07	36.85	36.01	36.69	1555260
2023-07-05	36.34	36.72	35.95	36.24	2341280
2023-07-06	35.63	35.71	35.05	35.66	2954792
2023-07-07	35.61	36.69	35.61	36.35	3632275
2023-07-10	36.24	37.02	36.09	36.63	2174226
2023-07-11	36.85	37.23	36.53	37.14	2003975
2023-07-12	37.76	38.28	37.62	37.80	4032596
2023-07-13	38.06	38.61	37.76	38.45	2471361
2023-07-14	38.85	38.85	37.49	37.71	3378267
2023-07-17	37.64	38.52	37.50	38.36	2112343
2023-07-18	38.37	39.77	38.31	39.71	4097834
2023-07-19	39.92	40.88	39.62	40.80	4456554
2023-07-20	40.71	40.85	40.10	40.75	5781754
2023-07-21	41.00	41.08	40.18	40.26	2942621
2023-07-24	40.20	41.19	40.20	41.07	4002532
2023-07-25	41.05	41.32	40.48	40.56	4800949
2023-07-26	41.18	42.29	41.12	42.07	4006825
2023-07-27	42.47	42.58	41.28	41.44	3594294
2023-07-28	41.98	42.12	41.51	41.94	1548788
2023-07-31	42.02	42.29	41.68	41.96	2960242
2023-08-01	41.72	41.72	40.99	41.54	1631091
2023-08-02	40.96	41.36	40.68	41.32	2016239
2023-08-03	41.20	41.89	40.94	41.77	2119357
2023-08-04	41.62	42.32	41.57	41.89	1721072
2023-08-07	42.06	42.36	41.86	42.33	1855311
2023-08-08	41.15	41.81	40.58	41.77	2419019
2023-08-09	41.59	41.65	41.03	41.19	1901669
2023-08-10	41.51	41.81	40.97	41.17	2577302
2023-08-11	40.93	41.42	40.86	41.33	1367315
2023-08-14	41.04	41.04	40.47	40.69	1433240
2023-08-15	40.08	40.13	39.31	39.43	2826074
2023-08-16	39.26	39.56	38.92	38.96	2391010
2023-08-17	39.20	39.35	38.79	38.92	1748371
2023-08-18	38.59	39.16	38.42	38.95	1487528
2023-08-21	39.02	39.16	38.37	38.68	1866226
2023-08-22	38.62	38.89	37.69	37.72	2600887
2023-08-23	37.63	38.28	37.43	38.23	1507485
2023-08-24	38.20	38.90	38.09	38.34	1712535
2023-08-25	38.56	38.80	37.71	38.18	1778950
2023-08-28	38.37	38.96	38.33	38.66	1799795
2023-08-29	38.75	39.33	38.42	39.13	1762926
2023-08-30	39.10	39.22	38.79	38.94	2333189
2023-08-31	38.99	39.28	38.81	39.06	4226165
2023-09-01	39.44	40.00	39.38	39.84	4519416
2023-09-05	39.61	39.84	39.09	39.11	5153268
2023-09-06	38.97	39.22	38.06	38.29	3827536
2023-09-07	38.10	38.38	37.71	37.82	1635295
2023-09-08	37.87	38.27	37.42	38.17	3609437
2023-09-11	38.35	38.76	38.07	38.12	2391186
2023-09-12	38.11	38.81	38.05	38.51	2569372
2023-09-13	38.73	38.85	37.87	38.08	2189894
2023-09-14	38.36	38.87	38.36	38.69	3180628
2023-09-15	38.44	38.73	38.18	38.18	3507065
2023-09-18	38.13	38.13	37.59	37.75	2803648
2023-09-19	37.76	38.05	37.38	37.60	1983435
2023-09-20	37.82	38.13	37.28	37.28	2712338
2023-09-21	37.07	37.29	36.68	36.74	2505709
2023-09-22	36.82	36.93	36.45	36.55	1473079
2023-09-25	36.39	36.99	36.27	36.99	1381465
2023-09-26	36.57	37.04	36.31	36.37	1914017
2023-09-27	36.55	36.55	35.89	36.22	1962879
2023-09-28	36.22	36.89	36.22	36.61	2616642
2023-09-29	36.91	37.37	36.77	36.85	2014492
2023-10-02	36.79	36.92	35.91	36.05	2604469
2023-10-03	35.80	35.86	35.13	35.32	4880828
2023-10-04	35.43	35.68	34.99	35.62	2138254
2023-10-05	35.49	36.27	35.45	36.18	3590585
2023-10-06	35.76	36.72	35.53	36.31	2934423
2023-10-09	35.97	36.54	35.92	36.35	1465036
2023-10-10	36.68	37.19	36.62	36.86	4777248
2023-10-11	36.95	37.44	36.61	36.98	1561099
2023-10-12	36.96	36.96	36.18	36.49	2942389
2023-10-13	36.80	36.97	35.83	35.98	4401408
2023-10-16	36.40	36.89	36.32	36.81	3453984
2023-10-17	36.58	37.91	36.55	37.53	3504899
2023-10-18	37.10	37.24	36.49	36.58	3288482
2023-10-19	36.57	37.20	36.05	36.14	4678865
2023-10-20	36.10	36.10	34.86	34.87	5625012
2023-10-23	34.78	35.38	34.69	34.75	3921141
2023-10-24	34.94	35.13	34.34	34.67	4289944
2023-10-25	34.39	34.71	33.97	34.50	3549732
2023-10-26	34.65	35.69	34.51	35.41	3158518
2023-10-27	35.36	35.36	34.37	34.67	3184748
2023-10-30	35.02	35.28	34.69	35.12	1947401
2023-10-31	35.15	35.43	34.92	35.32	1111833
2023-11-01	35.32	35.61	35.00	35.49	2012174
2023-11-02	35.93	37.30	35.91	37.25	4785734
2023-11-03	38.13	38.82	38.13	38.45	2329415
2023-11-06	38.42	38.64	37.70	37.91	2162239
2023-11-07	37.68	37.91	37.44	37.59	1425704
2023-11-08	37.68	37.68	37.09	37.21	1564751
2023-11-09	37.32	37.45	36.53	36.66	2409976
2023-11-10	36.86	37.03	36.45	36.97	1816261
2023-11-13	36.74	37.09	36.48	36.98	1938734
2023-11-14	38.17	39.67	38.17	39.29	3750680
2023-11-15	39.30	40.05	39.29	39.82	3854870
2023-11-16	39.71	39.89	39.14	39.37	2157157
2023-11-17	39.72	40.07	39.57	39.94	2577767
2023-11-20	39.77	40.01	39.50	39.90	4312014
2023-11-21	39.78	39.84	39.18	39.21	2213672
2023-11-22	39.54	39.69	39.20	39.40	1500444
2023-11-24	39.38	39.66	39.26	39.50	787092
2023-11-27	39.23	39.44	39.06	39.37	4562440
2023-11-28	39.32	39.45	38.97	39.38	2608577
2023-11-29	39.60	40.54	39.60	40.18	2925835
2023-11-30	40.17	40.59	39.96	40.35	2936255
2023-12-01	40.09	42.11	39.97	42.04	5412272
2023-12-04	41.62	42.61	41.50	42.56	3039635
2023-12-05	42.25	42.34	41.88	41.98	3812529
2023-12-06	42.21	43.20	41.93	41.97	2651784
2023-12-07	42.07	42.71	42.02	42.69	1994639
2023-12-08	42.67	43.37	42.45	43.16	3012170
2023-12-11	43.00	43.31	42.93	43.14	2250787
2023-12-12	43.11	43.19	42.79	42.94	2825254
2023-12-13	42.98	45.09	42.87	45.06	5563564
2023-12-14	46.18	47.39	46.06	47.03	8115873
2023-12-15	46.94	47.16	46.16	46.06	5186178
2023-12-18	46.26	46.40	45.66	45.73	7640006
2023-12-19	45.74	46.47	45.54	46.31	4271866
2023-12-20	46.13	46.61	45.29	45.32	2631954
2023-12-21	45.66	45.97	45.30	45.76	1759621
2023-12-22	45.95	46.41	45.75	45.97	2618036
2023-12-26	45.98	46.73	45.90	46.58	2799283
2023-12-27	46.53	46.70	46.27	46.54	1301564
2023-12-28	46.31	46.69	46.31	46.62	1150413
2023-12-29	46.45	46.58	46.00	46.02	1454016
2024-01-02	45.64	46.61	45.55	46.20	1521864
2024-01-03	45.67	45.68	44.88	44.94	1900593
2024-01-04	44.88	45.65	44.88	45.21	1468090
2024-01-05	44.97	46.12	44.92	45.67	1811118
2024-01-08	45.60	46.13	45.36	46.09	2802335
2024-01-09	45.55	45.75	45.36	45.55	1215021
2024-01-10	45.41	45.71	45.17	45.66	1992957
2024-01-11	45.35	45.41	44.55	45.18	1601311
2024-01-12	45.32	45.70	44.42	44.80	1934045
2024-01-16	44.16	44.51	43.88	44.14	1928046
2024-01-17	43.52	44.26	43.32	43.95	1970323
2024-01-18	44.16	44.35	43.68	44.18	1382060
2024-01-19	44.35	45.26	44.00	45.26	1626663
2024-01-22	45.42	46.03	45.38	45.98	1600809
2024-01-23	46.09	46.29	45.46	45.60	1076105
2024-01-24	45.85	46.44	45.78	46.05	1353770
2024-01-25	46.24	46.47	45.40	45.93	1210991
2024-01-26	45.98	46.52	45.91	46.16	978456
2024-01-29	46.11	46.75	46.01	46.75	1323093
2024-01-30	46.53	46.91	46.53	46.77	1743640
2024-01-31	45.44	46.17	44.74	44.78	3695187
2024-02-01	44.94	45.04	42.57	43.82	4377313
2024-02-02	43.01	44.24	43.01	44.01	5870252
2024-02-05	43.62	43.66	43.01	43.34	1955241
2024-02-06	43.30	43.78	42.81	43.04	1873847
2024-02-07	43.10	43.23	42.14	43.02	2963180
2024-02-08	42.74	43.22	42.61	43.15	1435765
2024-02-09	43.19	43.77	42.76	43.71	1634490
2024-02-12	43.66	44.86	43.66	44.44	2582371
2024-02-13	43.19	43.44	42.24	42.85	6549304
2024-02-14	43.31	43.71	42.95	43.67	2011481
2024-02-15	43.92	45.07	43.86	44.84	1921945
2024-02-16	44.66	44.80	44.11	44.44	1683991
2024-02-20	43.89	44.43	43.85	44.15	1512344
2024-02-21	43.94	44.10	43.59	43.96	1677703
2024-02-22	44.06	44.41	43.79	44.06	2533308
2024-02-23	44.08	44.42	43.79	44.09	2836858
2024-02-26	43.86	44.34	43.49	43.71	1752486
2024-02-27	43.92	44.28	43.85	44.19	1788221
2024-02-28	43.90	44.32	43.80	43.88	1902201
2024-02-29	44.43	44.89	44.07	44.42	1979721
2024-03-01	44.01	44.21	43.34	44.09	1838812
2024-03-04	44.45	44.80	44.08	44.13	12699072
2024-03-05	43.90	45.68	43.90	45.46	11674133
2024-03-06	45.23	45.88	44.46	45.35	7021618
2024-03-07	45.69	46.08	45.30	45.42	2081280
2024-03-08	45.83	46.14	45.36	45.40	2291856
2024-03-11	45.25	45.62	45.07	45.43	1655869
2024-03-12	45.37	45.61	45.01	45.20	3317516
2024-03-13	45.24	45.77	45.09	45.30	1908279
2024-03-14	45.13	45.33	44.13	44.41	2872942
2024-03-15	44.10	44.96	44.10	44.26	5367575
2024-03-18	44.25	44.36	43.90	44.14	2331025
2024-03-19	43.96	44.55	43.87	44.34	2043037
2024-03-20	44.18	46.01	44.08	45.65	3142577
2024-03-21	45.92	46.64	45.90	46.31	2028943
2024-03-22	46.22	46.59	45.35	45.41	3269972
2024-03-25	45.43	45.94	45.43	45.51	1666366
2024-03-26	45.78	45.96	45.35	45.39	1347296
2024-03-27	45.61	46.86	45.61	46.85	2185551
2024-03-28	46.74	47.26	46.71	47.10	2835898
2024-04-01	47.06	47.15	46.23	46.27	1737058
2024-04-02	45.89	45.94	45.42	45.54	1627305
2024-04-03	45.45	45.84	45.29	45.51	1868865
2024-04-04	45.96	46.34	45.14	45.22	1400572
2024-04-05	45.08	45.60	45.01	45.37	997107
2024-04-08	45.57	46.19	45.44	46.07	1129287
2024-04-09	46.16	46.43	45.82	46.19	1079923
2024-04-10	45.22	45.22	43.98	44.28	2506857
2024-04-11	44.42	44.49	43.64	44.23	1417347
2024-04-12	43.76	44.10	43.59	43.79	1356748
2024-04-15	44.12	44.61	43.28	43.61	1659449
2024-04-16	43.35	43.39	42.77	43.05	1415578
2024-04-17	43.37	43.67	43.01	43.10	2241320
2024-04-18	43.23	43.72	43.05	43.40	1227835
2024-04-19	43.39	44.42	43.20	44.41	1416903
2024-04-22	44.45	45.37	44.29	45.17	1316633
2024-04-23	45.15	45.91	44.94	45.64	1758627
2024-04-24	45.32	46.03	45.15	45.96	1131390
2024-04-25	45.61	45.79	44.89	45.47	1199020
2024-04-26	45.46	45.83	45.31	45.33	1100334
2024-04-29	45.39	45.66	44.98	45.10	1078632
2024-04-30	44.79	45.03	44.32	44.32	2095189
2024-05-01	44.72	46.12	44.72	45.27	3171910
2024-05-02	45.77	45.91	45.36	45.86	1295452
2024-05-03	46.56	46.88	46.27	46.39	1920450
2024-05-06	46.68	47.05	46.47	46.89	966284
2024-05-07	47.04	47.30	46.78	46.82	1862168
2024-05-08	46.46	47.09	46.32	47.05	1374376
2024-05-09	47.06	47.39	46.92	47.36	1258061
2024-05-10	47.47	47.55	47.03	47.34	1129716
2024-05-13	47.51	47.68	47.10	47.10	1020176
2024-05-14	47.37	47.67	47.24	47.64	1121042
2024-05-15	48.01	48.32	47.57	47.89	1408342
2024-05-16	47.83	48.11	47.70	47.72	1335023
2024-05-17	47.82	48.10	47.73	47.93	1117583
2024-05-20	47.98	48.06	47.26	47.28	1175452
2024-05-21	47.21	47.65	47.21	47.47	911771
2024-05-22	47.36	47.54	46.79	46.96	2492478
2024-05-23	47.19	47.19	45.74	45.93	1171768
2024-05-24	46.17	46.29	45.99	46.23	661568
2024-05-28	46.40	46.47	45.67	45.86	1436316
2024-05-29	45.14	45.14	44.62	44.93	4397340
2024-05-30	45.23	45.76	45.14	45.62	1131666
2024-05-31	45.85	46.26	45.72	46.23	1722508
2024-06-03	46.47	46.70	45.35	45.69	1135289
2024-06-04	45.22	45.49	44.82	44.94	1180160
2024-06-05	45.16	45.21	44.76	45.08	750893
2024-06-06	45.09	45.33	44.74	45.13	3136560
2024-06-07	44.68	45.19	44.68	45.03	742744
2024-06-10	44.49	44.62	44.08	44.49	1607090
2024-06-11	44.08	44.23	43.72	44.10	1778023
2024-06-12	45.04	45.80	44.74	45.04	2238509
2024-06-13	44.90	44.95	44.21	44.51	1374570
2024-06-14	44.03	44.29	43.68	43.94	957344
2024-06-17	43.83	44.63	43.64	44.61	819255
2024-06-18	44.48	45.00	44.40	44.77	645203
2024-06-20	44.58	44.93	44.53	44.86	1446559
2024-06-21	44.72	44.86	44.41	44.47	1235454
2024-06-24	44.59	45.68	44.55	45.31	1435669
2024-06-25	45.10	45.32	44.72	44.76	825690
2024-06-26	44.56	44.87	44.28	44.77	764802
2024-06-27	44.63	45.23	44.48	45.22	904253
2024-06-28	45.49	46.53	45.49	46.39	2072562
2024-07-01	46.39	46.80	46.00	46.18	951777
2024-07-02	46.04	46.80	46.04	46.76	857727
2024-07-03	46.65	46.79	46.12	46.13	668405
2024-07-05	46.05	46.11	45.42	45.48	803172
2024-07-08	45.73	46.13	45.42	45.47	954192
2024-07-09	45.35	46.34	45.28	46.22	1328746
2024-07-10	46.26	47.18	46.20	47.15	1659240
2024-07-11	47.80	48.97	47.70	48.86	2041978
2024-07-12	49.03	49.39	48.72	48.99	2887039
2024-07-15	49.60	50.71	49.39	50.30	2550150
2024-07-16	50.73	52.38	50.54	52.35	3222647
2024-07-17	51.67	53.19	51.67	52.81	6576876
2024-07-18	52.35	53.57	51.67	51.96	7982216
2024-07-19	51.87	52.69	51.65	52.02	1303723
2024-07-22	51.88	52.99	51.39	52.85	1846932
2024-07-23	52.56	53.86	52.33	53.54	1632071
2024-07-24	53.18	53.88	52.55	52.62	2598229
2024-07-25	52.62	54.51	52.50	53.81	2365618
2024-07-26	54.20	54.81	54.17	54.71	2324655
2024-07-29	54.86	55.03	53.67	53.71	2769372
2024-07-30	53.93	54.36	53.81	54.14	1504996
2024-07-31	54.22	55.05	53.72	53.95	2474657
2024-08-01	53.90	54.02	51.40	51.70	3163808
2024-08-02	50.22	50.34	49.02	49.93	5212775
2024-08-05	48.09	49.12	47.02	48.51	4369380
2024-08-06	48.57	49.54	48.04	48.77	2077598
2024-08-07	49.65	49.86	48.43	48.52	1750301
2024-08-08	49.30	49.56	48.88	49.48	2059580
2024-08-09	49.43	49.57	49.04	49.38	1247603
2024-08-12	49.82	50.42	48.73	48.88	1585080
2024-08-13	49.35	49.60	48.65	49.48	2272465
2024-08-14	49.78	49.78	49.01	49.42	1046879
2024-08-15	50.46	51.08	50.37	50.51	1967174
2024-08-16	50.35	51.51	50.35	51.26	1293524
2024-08-19	51.27	51.76	51.22	51.73	1936762
2024-08-20	51.54	51.56	50.81	50.89	1268963
2024-08-21	51.09	51.21	50.59	51.07	2022468
2024-08-22	51.09	51.61	50.99	51.29	2070644
2024-08-23	51.49	54.03	51.49	53.48	2854799
2024-08-26	53.87	54.08	53.12	53.21	1394528
2024-08-27	52.92	53.08	52.46	52.82	1065355
2024-08-28	52.62	53.57	52.62	53.24	1253729
2024-08-29	53.55	53.80	52.81	53.37	1333446
2024-08-30	53.56	53.92	53.15	53.86	1501378
2024-09-03	53.39	54.04	52.91	53.13	1780908
2024-09-04	53.03	53.46	52.39	52.66	1296028
2024-09-05	53.05	53.20	51.94	52.16	1306203
2024-09-06	52.25	52.66	50.96	51.16	1885151
2024-09-09	51.41	51.78	51.06	51.49	1671236
2024-09-10	51.60	51.68	50.06	51.05	1967167
2024-09-11	50.58	50.68	49.30	50.52	1992561
2024-09-12	50.71	51.05	50.21	50.80	1314350
2024-09-13	51.33	52.07	51.31	52.04	2310256
2024-09-16	52.21	52.94	51.79	52.69	1979435
2024-09-17	53.04	54.00	52.79	53.08	1832765
2024-09-18	53.21	54.72	52.58	53.29	2835958
2024-09-19	54.33	54.81	53.65	54.61	1999570
2024-09-20	54.28	54.35	53.67	53.40	1562316
2024-09-23	53.51	53.82	52.96	53.21	992713
2024-09-24	53.25	53.51	52.41	52.52	1320908
2024-09-25	52.52	52.62	51.75	51.84	1729920
2024-09-26	52.40	52.59	52.06	52.30	2101548
2024-09-27	52.67	52.99	52.19	52.35	1344337
2024-09-30	52.19	53.18	52.04	52.89	879139
2024-10-01	52.69	52.69	51.07	51.42	2290358
2024-10-02	51.29	51.97	51.18	51.33	837084
2024-10-03	51.07	51.54	50.68	51.40	987966
2024-10-04	52.25	52.66	51.91	52.35	1083819
2024-10-07	52.08	52.30	51.65	52.05	970159
2024-10-08	52.19	52.38	51.81	51.98	926533
2024-10-09	51.90	52.91	51.71	52.57	896374
2024-10-10	52.25	52.67	51.95	52.48	881530
2024-10-11	52.91	54.33	52.89	54.05	2527906
2024-10-14	54.12	54.75	53.75	54.59	1298933
2024-10-15	54.79	56.15	54.53	55.10	2596944
2024-10-16	55.66	56.29	55.40	55.88	1926306
2024-10-17	55.93	56.41	55.70	56.33	2115775
2024-10-18	56.32	56.38	55.56	55.62	1298221
2024-10-21	55.61	55.65	53.95	54.04	2109957
2024-10-22	54.02	54.56	53.82	54.52	1559752
2024-10-23	54.29	54.75	53.90	54.49	1236394
2024-10-24	54.62	54.80	53.90	54.73	998377
2024-10-25	54.93	55.20	53.57	53.74	1128572
2024-10-28	54.16	55.42	54.15	55.25	3034224
2024-10-29	55.07	55.23	54.78	55.01	1175999
2024-10-30	54.88	56.33	54.88	55.47	1330788
2024-10-31	55.54	55.67	54.65	54.65	1267645
2024-11-01	54.99	55.14	54.10	54.21	1383849
2024-11-04	54.09	54.18	53.30	53.81	1922576
2024-11-05	53.99	54.76	53.76	54.67	1993281
2024-11-06	58.48	61.25	58.48	61.19	7398782
2024-11-07	60.53	60.55	58.97	59.20	3020380
2024-11-08	59.30	59.91	58.90	59.52	2423793
2024-11-11	60.52	61.87	60.32	61.21	2097100
2024-11-12	61.02	61.70	60.64	60.85	2818045
2024-11-13	61.12	61.82	60.32	60.40	1527790
2024-11-14	60.55	60.73	59.65	59.91	1615211
2024-11-15	60.06	60.47	59.30	59.96	2221738
2024-11-18	59.95	60.26	59.80	59.87	1658793
2024-11-19	59.00	59.85	58.91	59.59	1749315
2024-11-20	59.54	59.79	58.78	59.37	1277031
2024-11-21	59.75	60.83	59.63	60.28	2287060
2024-11-22	60.16	61.72	60.16	61.63	1971003
2024-11-25	62.32	63.74	62.32	62.76	1830487
2024-11-26	62.52	62.57	61.92	62.16	1980446
2024-11-27	62.54	62.96	61.97	62.01	1682910
2024-11-29	62.42	62.49	61.47	61.84	1447715
2024-12-02	61.95	62.01	60.94	61.30	2207169
2024-12-03	61.42	61.59	60.58	60.76	1629907
2024-12-04	60.73	61.04	60.25	60.90	2261674
2024-12-05	61.08	61.59	60.55	60.61	1905264
2024-12-06	61.03	61.18	60.19	60.78	2323066
2024-12-09	60.87	61.06	59.81	59.86	1983513
2024-12-10	60.00	60.53	59.29	59.64	2460369
2024-12-11	60.16	60.42	59.79	59.95	1656922
2024-12-12	59.95	60.18	59.26	59.30	2323081
2024-12-13	59.37	59.37	58.64	59.08	1848548
2024-12-16	59.05	59.44	58.71	59.40	2694663
2024-12-17	59.08	59.33	57.97	58.17	2446975
2024-12-18	58.46	58.66	55.02	55.25	5016837
2024-12-19	56.18	56.67	54.87	54.95	3935363
2024-12-20	54.59	56.39	54.59	55.50	3853756
2024-12-23	55.32	55.71	55.01	55.61	2214318
2024-12-24	55.71	56.13	55.49	56.08	1565853
2024-12-26	55.78	56.45	55.48	56.39	1201490
2024-12-27	55.98	56.47	55.21	55.72	1382741
2024-12-30	55.26	55.78	54.82	55.49	1771397
2024-12-31	55.64	56.06	55.33	55.47	2625359
2025-01-02	55.87	56.17	54.70	54.91	2304440
2025-01-03	55.05	55.70	54.31	55.65	2039679
2025-01-06	55.89	56.78	55.60	55.67	2230922
2025-01-07	56.05	56.20	54.77	55.20	1999886
2025-01-08	54.90	55.42	54.51	55.21	2071961
2025-01-10	54.25	54.25	53.06	53.55	2691674
2025-01-13	53.20	54.28	53.10	54.19	2262380
2025-01-14	54.86	56.02	54.68	55.98	3427738
2025-01-15	57.91	58.07	56.95	57.44	2888391
2025-01-16	57.05	57.38	56.71	57.09	3055564
2025-01-17	57.46	57.96	57.28	57.86	1991641
2025-01-21	58.30	58.86	58.12	58.50	2038163
2025-01-22	58.24	58.36	57.64	57.95	2151151
2025-01-23	58.02	58.28	57.55	57.81	1765671
2025-01-24	57.71	58.41	57.42	58.08	1489402
2025-01-27	58.18	59.10	58.11	58.79	1960429
2025-01-28	58.68	59.11	58.21	58.64	2111521
2025-01-29	58.53	59.44	58.11	58.53	1605102
2025-01-30	58.95	59.68	58.59	59.13	1720975
2025-01-31	59.17	59.48	58.57	58.87	1665091
2025-02-03	57.42	58.38	56.93	57.76	1950456
2025-02-04	57.71	58.90	57.68	58.71	2185471
2025-02-05	58.95	59.42	58.47	59.38	3610500
2025-02-06	59.66	59.97	59.27	59.92	1981023
2025-02-07	59.92	59.99	58.67	59.26	1441507
2025-02-10	59.45	59.48	58.55	58.62	1013029
2025-02-11	58.42	59.43	58.16	59.35	1142636
2025-02-12	58.58	58.69	58.03	58.12	1310308
2025-02-13	58.22	58.47	57.87	58.43	1275061
2025-02-14	58.52	59.24	58.41	58.58	1215540
2025-02-18	58.67	59.21	58.38	59.05	3006149
2025-02-19	58.63	58.99	58.36	58.75	1446882
2025-02-20	58.64	58.80	57.26	57.79	1582031
2025-02-21	58.08	58.28	56.44	56.53	2551900
2025-02-24	56.91	57.09	56.04	56.19	1353328
2025-02-25	56.51	56.96	55.86	56.29	2728290
2025-02-26	56.34	56.95	55.91	56.35	3125945
2025-02-27	56.41	57.16	56.27	56.46	1323343
2025-02-28	56.80	57.38	56.48	57.33	2135358
2025-03-03	57.49	57.96	56.17	56.65	2489518
2025-03-04	56.01	56.07	53.86	54.55	5252302
2025-03-05	54.65	54.99	53.66	54.55	3224986
2025-03-06	53.96	54.19	53.23	53.71	2436572
2025-03-07	53.57	54.01	52.55	53.74	3359980
2025-03-10	52.83	53.11	51.23	51.67	4574333
2025-03-11	51.71	52.24	50.87	51.28	4518077

Explore More About KBE

Coins representing dividend payouts and trends

KBE Dividend History

Discover SPDR S&P Bank'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

KBE Stock Split History

Discover SPDR S&P Bank'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

KBE Historical Prices

Explore SPDR S&P Bank's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics