Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SPDR S&P Regional (KRE) Historical Prices: Free Download & Interactive Data Table 2025

KRE Historical Prices

Summary

Key Stock Metrics

47.06

(April 7, 2025)

52-Week Low

70.25

(November 25, 2024)

52-Week High

78.81

(January 14, 2022)

All-Time High

61.22

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-22	47.95	47.95	47.86	47.86	1364900
2006-06-23	47.43	47.45	47.01	47.25	702000
2006-06-26	47.50	47.83	47.45	47.76	144200
2006-06-27	48.00	48.00	47.43	47.45	432500
2006-06-28	47.38	47.52	47.04	47.37	739000
2006-06-29	47.85	48.42	47.69	48.42	61200
2006-06-30	48.46	48.50	48.09	48.19	279000
2006-07-03	48.22	48.53	48.22	48.53	56500
2006-07-05	48.25	48.25	47.89	47.95	141800
2006-07-06	48.10	48.25	48.05	48.05	66400
2006-07-07	48.15	48.24	47.65	47.72	246300
2006-07-10	47.93	47.93	47.80	47.86	44200
2006-07-11	47.71	47.98	47.40	47.98	172200
2006-07-12	47.88	47.88	47.36	47.36	228600
2006-07-13	47.11	47.17	46.75	46.82	992100
2006-07-14	46.83	46.90	46.50	46.80	59200
2006-07-17	46.71	47.01	46.70	47.00	68900
2006-07-18	47.32	47.34	46.87	47.34	579300
2006-07-19	47.35	48.56	47.33	48.54	936400
2006-07-20	48.73	48.73	48.20	48.20	146000
2006-07-21	47.55	47.81	47.50	47.78	315900
2006-07-24	47.98	48.34	47.98	48.33	87100
2006-07-25	48.31	48.57	48.23	48.57	88400
2006-07-26	48.30	48.78	48.09	48.58	64000
2006-07-27	48.65	48.83	48.08	48.09	562400
2006-07-28	48.37	49.12	48.37	49.07	167500
2006-07-31	48.65	48.73	48.32	48.62	174900
2006-08-01	48.17	48.41	47.98	48.22	121500
2006-08-02	48.45	48.64	48.22	48.44	223300
2006-08-03	48.50	49.11	48.48	49.08	124500
2006-08-04	49.52	49.52	48.85	49.07	75600
2006-08-07	49.01	49.05	48.73	48.84	335100
2006-08-08	49.02	49.23	48.51	48.57	98100
2006-08-09	49.00	49.00	47.96	48.03	119200
2006-08-10	47.83	48.45	47.83	48.32	51500
2006-08-11	48.07	48.23	47.98	48.18	115300
2006-08-14	48.40	48.61	48.10	48.16	473400
2006-08-15	48.70	48.96	48.70	48.91	127200
2006-08-16	49.17	49.24	48.90	49.19	308000
2006-08-17	49.14	49.30	49.14	49.20	55100
2006-08-18	49.02	49.20	49.02	49.20	47400
2006-08-21	48.95	48.99	48.84	48.84	56600
2006-08-22	48.81	49.04	48.81	48.95	46300
2006-08-23	49.03	49.03	48.35	48.38	311700
2006-08-24	48.40	48.49	48.29	48.46	44000
2006-08-25	48.54	48.54	48.18	48.25	167100
2006-08-28	48.34	48.60	48.32	48.60	63200
2006-08-29	48.47	48.47	48.10	48.44	250900
2006-08-30	48.61	48.91	48.61	48.87	83900
2006-08-31	48.91	49.03	48.83	48.97	50700
2006-09-01	48.84	49.03	48.84	48.94	97200
2006-09-05	48.97	49.15	48.97	49.05	28400
2006-09-06	48.80	48.91	48.75	48.75	1500
2006-09-07	48.58	48.65	48.27	48.27	53000
2006-09-08	48.20	48.38	48.09	48.35	503800
2006-09-11	48.30	48.44	48.14	48.40	153200
2006-09-12	48.63	49.06	48.63	49.04	15600
2006-09-13	49.20	49.42	49.10	49.41	156100
2006-09-14	49.38	49.39	49.37	49.39	70100
2006-09-15	49.13	49.22	49.05	49.13	84000
2006-09-18	48.87	49.00	48.82	48.87	43900
2006-09-19	48.90	48.90	48.17	48.72	331000
2006-09-20	49.23	49.52	49.23	49.49	406200
2006-09-21	49.48	49.48	48.77	48.91	626700
2006-09-22	48.64	48.70	48.30	48.58	511600
2006-09-25	48.50	49.23	48.47	49.23	136300
2006-09-26	49.18	49.30	49.01	49.20	123400
2006-09-27	49.26	49.50	49.25	49.46	184500
2006-09-28	49.34	49.50	49.21	49.41	347400
2006-09-29	49.42	49.43	48.84	48.84	41600
2006-10-02	48.70	48.72	48.17	48.31	402100
2006-10-03	48.21	48.63	48.09	48.37	446600
2006-10-04	48.20	48.89	48.12	48.82	734600
2006-10-05	48.89	49.15	48.77	49.15	705200
2006-10-06	49.00	49.00	48.73	48.83	609700
2006-10-09	49.11	49.44	48.95	49.41	149100
2006-10-10	49.50	49.50	49.23	49.37	316800
2006-10-11	49.17	49.30	49.00	49.20	632700
2006-10-12	49.46	49.64	49.45	49.64	222700
2006-10-13	49.78	49.90	49.73	49.89	264800
2006-10-16	49.87	49.87	49.65	49.77	282000
2006-10-17	49.64	49.64	49.36	49.55	388900
2006-10-18	49.64	49.67	49.59	49.60	534300
2006-10-19	49.57	49.57	49.29	49.40	367600
2006-10-20	49.24	49.24	48.67	48.72	1267100
2006-10-23	48.49	48.92	48.49	48.89	401900
2006-10-24	48.67	48.74	48.60	48.72	264700
2006-10-25	48.77	48.77	48.50	48.74	259500
2006-10-26	48.76	49.16	48.49	49.16	462700
2006-10-27	49.10	49.11	48.77	48.77	547700
2006-10-30	48.85	48.97	48.80	48.85	207700
2006-10-31	49.07	49.07	48.70	48.80	100900
2006-11-01	48.75	48.89	48.15	48.15	201500
2006-11-02	48.02	48.17	47.93	48.00	323000
2006-11-03	48.13	48.38	47.92	48.15	223200
2006-11-06	48.46	48.55	48.42	48.55	103500
2006-11-07	48.79	49.05	48.64	48.64	182100
2006-11-08	48.77	49.00	48.72	48.97	84700
2006-11-09	49.07	49.07	48.50	48.53	12000
2006-11-10	48.66	48.83	48.64	48.83	215200
2006-11-13	48.98	49.27	48.98	49.27	253600
2006-11-14	49.40	49.87	49.00	49.87	533500
2006-11-15	49.76	50.25	49.76	50.25	515500
2006-11-16	50.25	50.42	50.21	50.42	308800
2006-11-17	50.39	50.39	50.11	50.28	44600
2006-11-20	50.31	50.47	50.31	50.42	8200
2006-11-21	50.25	50.27	50.20	50.21	16300
2006-11-22	50.17	50.17	49.99	50.06	159000
2006-11-24	49.91	50.05	49.79	50.03	95300
2006-11-27	49.92	49.92	49.09	49.09	24300
2006-11-28	48.94	49.21	48.92	49.16	356000
2006-11-29	49.28	49.75	49.27	49.75	335000
2006-11-30	49.82	49.82	49.46	49.62	85700
2006-12-01	49.62	49.62	49.03	49.40	421800
2006-12-04	49.46	50.28	49.35	50.28	85800
2006-12-05	50.10	50.36	50.10	50.30	10800
2006-12-06	50.15	50.15	49.97	50.01	48600
2006-12-07	49.95	50.08	49.69	49.72	120600
2006-12-08	49.58	49.64	49.38	49.57	1690900
2006-12-11	49.55	49.75	49.55	49.75	242500
2006-12-12	49.75	49.80	49.58	49.80	77300
2006-12-13	49.95	49.95	49.85	49.89	20100
2006-12-14	50.22	50.28	50.20	50.28	11500
2006-12-15	50.26	50.27	50.07	50.07	49500
2006-12-18	50.07	50.19	49.68	49.73	191500
2006-12-19	49.44	49.62	49.30	49.56	67400
2006-12-20	49.70	49.78	49.55	49.69	225600
2006-12-21	49.80	50.10	49.67	49.83	507400
2006-12-22	49.65	49.82	49.62	49.67	186700
2006-12-26	49.73	50.31	49.73	50.27	119400
2006-12-27	50.40	50.99	50.40	50.99	787400
2006-12-28	51.10	51.12	50.84	50.85	558600
2006-12-29	50.73	50.78	50.12	50.12	265900
2007-01-03	50.32	50.96	50.19	50.58	423700
2007-01-04	50.48	50.76	50.18	50.75	189900
2007-01-05	50.66	50.66	49.66	49.70	1188300
2007-01-08	49.70	49.73	49.21	49.72	215900
2007-01-09	49.74	49.79	48.99	49.50	1099100
2007-01-10	49.47	49.60	49.29	49.52	724100
2007-01-11	49.71	50.06	49.66	49.91	334800
2007-01-12	49.90	50.00	49.85	49.94	29600
2007-01-16	50.07	50.10	49.47	49.48	1717000
2007-01-17	49.32	49.41	49.07	49.13	674000
2007-01-18	48.98	48.98	48.54	48.76	850500
2007-01-19	48.64	48.89	48.43	48.80	765400
2007-01-22	48.57	48.63	48.33	48.57	840200
2007-01-23	48.41	48.78	48.39	48.65	227300
2007-01-24	48.58	49.04	48.54	49.04	74000
2007-01-25	48.83	48.83	48.31	48.38	173700
2007-01-26	48.37	48.75	48.21	48.68	234700
2007-01-29	48.80	49.08	48.80	49.05	758200
2007-01-30	49.11	49.45	49.02	49.40	613600
2007-01-31	49.27	49.68	49.13	49.51	739800
2007-02-01	49.61	49.78	49.61	49.76	276500
2007-02-02	49.77	50.05	49.73	50.05	124600
2007-02-05	49.99	49.99	49.73	49.81	85200
2007-02-06	49.86	50.19	49.86	50.16	661000
2007-02-07	50.12	50.46	50.12	50.42	18600
2007-02-08	50.37	50.38	50.14	50.38	119200
2007-02-09	50.30	50.30	49.81	49.90	1074200
2007-02-12	49.87	50.09	49.80	50.03	405800
2007-02-13	50.18	50.39	50.12	50.39	241275
2007-02-14	50.31	50.68	50.28	50.44	555300
2007-02-15	50.52	50.55	50.31	50.51	488400
2007-02-16	50.52	50.76	50.51	50.73	389000
2007-02-20	50.62	51.05	50.42	50.99	384000
2007-02-21	50.89	50.96	50.76	50.84	417000
2007-02-22	50.90	50.95	50.67	50.95	389400
2007-02-23	50.86	50.86	50.44	50.67	340600
2007-02-26	50.61	50.61	50.05	50.30	428056
2007-02-27	49.75	49.76	48.50	48.58	960900
2007-02-28	48.97	49.28	48.61	48.92	692200
2007-03-01	48.29	49.20	47.83	48.89	708400
2007-03-02	48.87	48.98	48.61	48.65	88200
2007-03-05	48.23	48.48	47.40	47.43	1177300
2007-03-06	48.00	48.63	47.98	48.48	640100
2007-03-07	48.45	48.57	48.12	48.12	543700
2007-03-08	48.46	48.72	48.28	48.39	339500
2007-03-09	48.63	48.69	48.28	48.51	191400
2007-03-12	48.40	48.47	48.18	48.41	559600
2007-03-13	47.90	48.02	46.83	46.88	2208800
2007-03-14	46.98	47.34	46.38	47.05	838300
2007-03-15	47.30	47.93	47.30	47.93	1016400
2007-03-16	47.71	47.87	47.38	47.45	271400
2007-03-19	47.61	48.02	47.61	47.70	887300
2007-03-20	47.78	48.19	47.67	48.15	425500
2007-03-21	48.16	49.45	48.12	49.22	2120000
2007-03-22	49.25	49.33	48.88	49.00	1267400
2007-03-23	49.03	49.19	49.00	49.12	973100
2007-03-26	48.91	49.05	48.53	48.92	161100
2007-03-27	48.82	48.82	48.43	48.48	509200
2007-03-28	48.28	48.30	47.88	48.02	601600
2007-03-29	48.31	48.54	47.91	48.26	766400
2007-03-30	48.33	48.50	47.72	48.12	747700
2007-04-02	47.95	47.95	47.36	47.51	967900
2007-04-03	47.80	48.23	47.79	48.00	400500
2007-04-04	47.97	47.97	47.53	47.53	1180600
2007-04-05	47.51	47.51	47.33	47.51	1058700
2007-04-09	47.36	47.36	47.07	47.20	1069400
2007-04-10	47.05	47.33	47.05	47.12	649700
2007-04-11	47.15	47.15	46.57	46.66	306100
2007-04-12	46.66	46.70	46.23	46.57	2536300
2007-04-13	46.72	47.04	46.64	46.97	633600
2007-04-16	48.34	48.34	47.34	47.85	954200
2007-04-17	47.88	48.05	47.69	47.80	1254100
2007-04-18	47.81	48.19	47.81	47.89	1978300
2007-04-19	47.40	47.69	47.20	47.52	932200
2007-04-20	47.81	47.81	47.39	47.62	1541700
2007-04-23	47.58	47.61	47.18	47.24	987700
2007-04-24	47.27	47.35	46.90	47.15	1299100
2007-04-25	47.32	47.49	47.18	47.40	2299400
2007-04-26	47.40	47.61	47.20	47.53	1355900
2007-04-27	47.45	47.48	47.25	47.33	255200
2007-04-30	47.31	47.39	46.68	47.15	652330
2007-05-01	46.80	47.04	46.50	47.00	1519000
2007-05-02	46.98	47.54	46.94	47.25	763000
2007-05-03	47.50	48.11	47.50	47.68	807400
2007-05-04	47.83	48.26	47.83	48.13	1257100
2007-05-07	48.21	48.31	48.06	48.08	147800
2007-05-08	47.93	48.12	47.67	47.99	2135800
2007-05-09	47.87	48.46	47.87	48.27	782200
2007-05-10	48.00	48.00	47.31	47.36	932700
2007-05-11	47.50	47.90	47.50	47.88	65100
2007-05-14	47.89	47.89	47.41	47.45	2392613
2007-05-15	47.51	47.72	47.12	47.15	196000
2007-05-16	47.25	47.47	47.07	47.47	230200
2007-05-17	47.39	47.41	47.19	47.30	496100
2007-05-18	47.31	47.48	47.14	47.33	329800
2007-05-21	47.28	47.74	47.19	47.54	716800
2007-05-22	47.60	48.05	47.50	47.85	784500
2007-05-23	47.74	48.56	47.74	47.86	1155800
2007-05-24	47.80	48.09	47.30	47.38	1565107
2007-05-25	47.45	47.45	47.18	47.38	857300
2007-05-29	47.57	47.70	47.49	47.64	872300
2007-05-30	47.36	47.78	47.36	47.74	267700
2007-05-31	47.82	47.89	47.50	47.58	667200
2007-06-01	47.98	48.21	47.97	48.17	932066
2007-06-04	48.09	48.09	47.90	48.09	241610
2007-06-05	47.91	47.91	47.42	47.55	1195900
2007-06-06	47.34	47.34	47.11	47.20	496200
2007-06-07	47.11	47.11	46.54	46.61	1163600
2007-06-08	46.63	47.20	46.54	47.15	906100
2007-06-11	47.06	47.31	46.88	47.15	127100
2007-06-12	47.04	47.04	46.46	46.46	621700
2007-06-13	46.59	47.49	46.38	47.25	962600
2007-06-14	46.96	47.26	46.87	46.88	1591500
2007-06-15	46.86	47.39	46.81	46.94	1296300
2007-06-18	46.95	47.00	46.64	46.88	228200
2007-06-19	46.75	46.96	46.60	46.93	1133700
2007-06-20	46.89	46.89	46.29	46.31	315200
2007-06-21	46.17	46.30	45.83	46.10	1035800
2007-06-22	46.02	46.02	45.54	45.61	750600
2007-06-25	45.65	46.10	45.50	45.57	448800
2007-06-26	45.69	45.93	45.51	45.74	1049640
2007-06-27	45.76	46.38	45.67	46.29	1659700
2007-06-28	46.29	46.77	46.05	46.31	636200
2007-06-29	46.30	46.54	45.77	45.88	507100
2007-07-02	46.20	47.31	46.12	46.22	247700
2007-07-03	46.30	46.50	46.28	46.45	516100
2007-07-05	46.47	46.47	46.13	46.29	22100
2007-07-06	46.26	46.40	46.10	46.39	354600
2007-07-09	46.34	46.34	45.90	45.99	714770
2007-07-10	45.89	45.89	44.93	44.94	681700
2007-07-11	44.94	45.01	44.65	44.91	769000
2007-07-12	45.18	45.90	45.18	45.59	830800
2007-07-13	45.66	45.87	45.62	45.77	270300
2007-07-16	45.62	45.76	45.37	45.44	276300
2007-07-17	45.58	45.72	45.43	45.43	202600
2007-07-18	45.24	45.24	44.14	44.51	2686800
2007-07-19	44.82	45.13	44.55	44.80	3302900
2007-07-20	44.66	44.68	43.84	44.08	1049300
2007-07-23	44.22	44.22	43.92	43.92	596200
2007-07-24	43.50	43.50	42.50	42.67	1074900
2007-07-25	43.08	43.35	42.48	43.00	1694200
2007-07-26	42.20	42.49	41.57	42.06	1455000
2007-07-27	41.86	42.50	41.63	41.70	1036800
2007-07-30	41.91	42.46	41.40	42.05	950200
2007-07-31	42.76	42.87	41.59	41.64	1763700
2007-08-01	41.61	42.03	40.90	41.84	1266200
2007-08-02	42.00	42.53	41.82	42.09	980200
2007-08-03	42.10	42.17	40.30	40.30	884600
2007-08-06	40.63	42.19	39.94	41.89	2284100
2007-08-07	41.88	43.31	41.88	42.75	3428100
2007-08-08	42.89	44.98	42.89	44.18	4311500
2007-08-09	43.22	44.31	42.91	43.45	1644800
2007-08-10	42.64	44.39	42.38	43.58	2019900
2007-08-13	44.10	44.43	42.45	42.88	1375000
2007-08-14	42.72	42.72	41.81	41.84	516600
2007-08-15	41.83	43.36	41.48	41.86	1281800
2007-08-16	41.82	44.82	41.82	44.79	6803200
2007-08-17	46.00	47.16	45.80	46.34	2345100
2007-08-20	46.39	46.56	44.99	45.67	1891900
2007-08-21	45.77	46.70	45.50	46.36	1969300
2007-08-22	46.76	47.10	45.80	46.59	2459900
2007-08-23	46.37	46.43	45.20	45.31	1189700
2007-08-24	45.33	45.80	44.38	45.80	3961400
2007-08-27	45.38	45.40	44.96	45.13	1824650
2007-08-28	44.53	44.53	43.81	43.89	896900
2007-08-29	44.16	44.90	43.78	44.72	1124800
2007-08-30	44.26	45.04	44.10	44.25	1330700
2007-08-31	44.79	45.02	44.26	44.60	1362800
2007-09-04	44.68	45.28	44.64	44.92	1701300
2007-09-05	44.88	44.88	44.00	44.28	818600
2007-09-06	44.30	44.85	44.11	44.62	1308300
2007-09-07	44.57	44.57	43.65	43.81	1405400
2007-09-10	43.98	44.14	42.89	43.48	563000
2007-09-11	43.54	44.21	43.52	43.92	1002800
2007-09-12	43.86	43.99	43.54	43.65	348900
2007-09-13	43.90	44.24	43.48	43.99	243500
2007-09-14	43.57	44.31	43.45	44.31	1853700
2007-09-17	43.92	44.34	43.87	44.19	156200
2007-09-18	44.35	49.01	43.95	46.18	1810900
2007-09-19	46.61	47.17	46.44	46.67	4041500
2007-09-20	46.65	46.65	45.59	45.90	493600
2007-09-21	45.66	45.67	45.16	45.26	381200
2007-09-24	45.24	45.33	44.34	44.37	1067900
2007-09-25	44.26	44.35	43.78	44.18	1518200
2007-09-26	44.22	44.87	44.09	44.43	1352600
2007-09-27	44.54	44.70	44.39	44.65	421700
2007-09-28	44.62	44.62	43.75	44.03	1284200
2007-10-01	43.99	45.09	43.99	45.00	940100
2007-10-02	45.08	45.59	45.08	45.55	371000
2007-10-03	45.41	45.65	45.09	45.14	660400
2007-10-04	45.36	45.70	45.36	45.45	204800
2007-10-05	45.89	46.11	45.51	45.84	698600
2007-10-08	45.76	46.23	45.61	45.66	279500
2007-10-09	45.66	45.88	45.35	45.87	413000
2007-10-10	45.75	45.75	45.20	45.27	1187200
2007-10-11	45.40	45.77	44.93	45.22	717300
2007-10-12	45.16	45.37	44.56	45.04	1190700
2007-10-15	44.57	44.63	43.40	43.66	1640400
2007-10-16	43.66	43.66	42.53	42.68	2015600
2007-10-17	43.06	43.18	41.60	42.16	3076800
2007-10-18	41.78	41.78	40.96	41.57	2645100
2007-10-19	41.41	41.41	40.39	40.39	1668500
2007-10-22	40.21	41.35	39.95	40.98	5975248
2007-10-23	41.34	41.34	40.55	41.20	1024300
2007-10-24	40.96	40.96	39.58	40.55	2120100
2007-10-25	40.75	41.42	40.35	40.97	1521000
2007-10-26	40.39	42.39	40.39	42.26	2113601
2007-10-29	42.23	42.47	41.75	41.99	1712800
2007-10-30	41.86	41.88	41.28	41.85	2366571
2007-10-31	41.93	42.40	41.12	42.10	3178236
2007-11-01	42.11	42.11	39.52	39.66	1382975
2007-11-02	40.24	40.24	38.10	38.43	2836100
2007-11-05	36.14	38.59	36.14	38.25	1569041
2007-11-06	38.56	39.11	37.82	39.11	1255810
2007-11-07	39.08	39.08	37.06	37.10	1865699
2007-11-08	37.53	38.58	36.84	38.32	3284830
2007-11-09	38.00	39.76	37.36	39.19	3238438
2007-11-12	39.90	40.47	39.13	39.40	1997096
2007-11-13	40.12	41.29	39.87	41.08	2119095
2007-11-14	41.72	41.79	40.17	40.44	2124212
2007-11-15	40.37	40.37	38.82	39.11	3344043
2007-11-16	39.50	39.50	38.25	38.80	2969482
2007-11-19	38.55	38.55	37.27	37.69	3764180
2007-11-20	37.73	38.23	36.48	37.66	2176186
2007-11-21	37.56	38.42	37.04	37.67	3276094
2007-11-23	37.80	39.29	37.80	38.72	1081697
2007-11-26	39.11	39.11	36.78	36.85	1595014
2007-11-27	36.91	38.04	36.91	37.59	3763050
2007-11-28	38.19	39.80	38.00	39.80	2195557
2007-11-29	40.00	40.00	38.82	39.19	1414860
2007-11-30	40.28	40.94	39.71	40.06	3156350
2007-12-03	39.63	40.39	39.25	39.47	1838410
2007-12-04	39.56	39.56	38.59	39.01	696716
2007-12-05	39.68	39.89	39.15	39.81	1291330
2007-12-06	40.04	41.38	39.64	41.26	3609825
2007-12-07	41.50	41.51	40.66	40.83	834898
2007-12-10	40.81	41.83	40.77	41.61	1436800
2007-12-11	41.93	41.93	39.13	39.20	2048684
2007-12-12	40.51	40.55	38.14	38.67	1966278
2007-12-13	38.26	38.57	37.60	38.40	1484920
2007-12-14	38.05	38.42	37.38	37.41	1239575
2007-12-17	37.13	37.91	37.03	37.13	1430153
2007-12-18	37.47	38.33	36.90	38.08	2537887
2007-12-19	38.08	38.34	37.33	37.88	1335898
2007-12-20	37.98	38.21	37.12	37.70	1808101
2007-12-21	37.62	38.47	37.18	38.34	1447320
2007-12-24	38.49	38.89	38.47	38.74	2588573
2007-12-26	38.60	38.96	38.33	38.84	936910
2007-12-27	38.37	38.68	37.37	37.55	1705550
2007-12-28	37.86	37.86	36.81	36.86	860521
2007-12-31	36.75	37.55	36.50	37.08	1376311
2008-01-02	37.22	37.22	35.85	36.20	1442639
2008-01-03	36.14	36.58	35.10	35.65	3384125
2008-01-04	35.00	35.00	33.98	34.17	3214720
2008-01-07	34.33	35.46	34.00	34.67	2696193
2008-01-08	34.95	35.14	33.14	33.20	1507277
2008-01-09	33.01	33.47	32.05	33.45	3146821
2008-01-10	32.76	34.64	31.75	33.96	3891073
2008-01-11	33.80	34.43	33.21	33.54	4306677
2008-01-14	33.76	33.95	32.90	33.43	1797440
2008-01-15	33.00	33.05	32.17	32.71	1421971
2008-01-16	32.90	34.07	32.51	33.49	4126937
2008-01-17	33.60	33.60	32.20	32.29	1845150
2008-01-18	32.42	32.77	31.29	31.82	1711097
2008-01-22	30.50	33.89	30.25	32.94	3423285
2008-01-23	32.51	36.21	31.92	35.92	5010589
2008-01-24	36.27	36.86	35.62	36.50	6385012
2008-01-25	36.76	37.04	35.48	35.65	4161885
2008-01-28	35.71	37.08	34.89	37.04	5021880
2008-01-29	37.29	37.64	36.09	37.61	2784214
2008-01-30	37.68	40.50	37.11	37.25	4645527
2008-01-31	36.63	39.00	35.99	38.73	6786661
2008-02-01	38.83	39.71	38.68	39.62	4297548
2008-02-04	39.60	39.60	38.22	38.41	2884818
2008-02-05	37.64	38.44	36.92	36.96	5353476
2008-02-06	37.32	37.86	36.47	36.77	3095039
2008-02-07	36.43	38.08	36.41	37.64	2768776
2008-02-08	37.46	38.02	36.42	37.35	3614013
2008-02-11	37.12	37.14	36.36	36.46	1470946
2008-02-12	36.87	37.52	36.51	37.09	3026456
2008-02-13	37.29	37.45	36.34	37.21	1350318
2008-02-14	37.20	37.20	36.01	36.19	1576585
2008-02-15	36.00	36.25	35.50	36.15	2752524
2008-02-19	36.93	36.93	35.42	35.49	3579289
2008-02-20	35.00	36.70	34.92	36.59	2713438
2008-02-21	37.07	37.07	35.48	35.86	1210274
2008-02-22	35.60	35.97	34.73	35.95	2610895
2008-02-25	35.96	36.59	35.23	36.46	2999204
2008-02-26	36.35	37.19	36.24	36.70	2561822
2008-02-27	36.17	37.15	36.07	36.70	2794773
2008-02-28	36.43	36.43	35.22	35.22	1825930
2008-02-29	34.93	34.98	33.75	34.25	3674224
2008-03-03	34.16	34.16	33.23	33.51	3566324
2008-03-04	33.11	33.53	32.26	33.22	3065683
2008-03-05	33.56	33.90	32.79	33.03	3350330
2008-03-06	32.99	32.99	32.01	32.03	2563267
2008-03-07	31.94	33.18	31.58	32.65	2695146
2008-03-10	32.45	33.10	32.11	32.50	4031950
2008-03-11	33.08	35.23	33.08	35.00	6880483
2008-03-12	35.42	36.29	34.25	34.40	5469341
2008-03-13	33.99	35.34	33.20	35.04	3742792
2008-03-14	35.64	35.82	33.94	34.54	5785224
2008-03-17	33.35	34.71	33.10	34.29	5862120
2008-03-18	35.34	35.71	34.11	35.70	5648054
2008-03-19	36.06	36.42	35.17	35.17	7228381
2008-03-20	35.10	36.92	34.29	36.82	3469899
2008-03-24	37.45	38.41	37.09	37.49	6164981
2008-03-25	37.79	37.80	36.59	37.75	3558337
2008-03-26	37.46	37.69	36.17	36.80	2452380
2008-03-27	36.86	36.86	35.56	35.74	2773310
2008-03-28	35.46	35.97	34.58	34.66	3465358
2008-03-31	34.87	35.80	34.61	35.14	1711856
2008-04-01	35.75	36.80	35.65	36.78	4066181
2008-04-02	37.03	37.40	36.15	36.97	3054228
2008-04-03	36.77	36.78	36.04	36.58	2381493
2008-04-04	36.52	36.52	35.42	35.55	3781422
2008-04-07	35.52	36.04	35.14	35.50	3667443
2008-04-08	35.33	35.44	34.73	35.14	3134081
2008-04-09	35.19	35.40	33.50	34.00	6445530
2008-04-10	33.83	34.68	33.34	34.03	5242777
2008-04-11	33.89	34.26	33.42	33.45	4035821
2008-04-14	33.49	33.49	32.39	32.50	2556815
2008-04-15	32.65	33.46	32.58	33.37	3736638
2008-04-16	33.89	34.99	33.83	34.99	3553778
2008-04-17	34.59	35.32	34.15	35.21	3582160
2008-04-18	35.72	36.10	35.31	35.38	4362484
2008-04-21	35.38	35.38	34.15	34.16	4511904
2008-04-22	34.00	34.26	33.30	33.84	4185070
2008-04-23	33.89	34.07	32.93	33.04	3394275
2008-04-24	33.04	34.56	32.85	34.56	2516576
2008-04-25	34.92	34.95	33.77	34.80	1522800
2008-04-28	34.73	35.44	34.42	35.41	1603522
2008-04-29	35.20	35.27	34.92	35.16	1204633
2008-04-30	35.05	35.37	34.31	34.43	1505226
2008-05-01	34.46	36.18	34.36	35.95	2801294
2008-05-02	36.25	36.74	35.36	35.47	2544004
2008-05-05	35.55	35.55	34.84	35.15	1081291
2008-05-06	34.91	35.45	34.18	35.20	3285905
2008-05-07	35.30	35.36	34.02	34.06	2565987
2008-05-08	34.22	34.29	33.54	33.60	3425655
2008-05-09	33.27	33.96	33.17	33.37	5769281
2008-05-12	33.40	34.56	33.40	34.45	2010246
2008-05-13	34.40	34.56	33.94	34.26	1372355
2008-05-14	34.22	34.54	34.01	34.13	972899
2008-05-15	34.13	34.41	33.57	34.41	1299730
2008-05-16	34.36	34.44	33.39	33.78	1924311
2008-05-19	33.79	34.02	33.37	33.43	2309104
2008-05-20	33.30	33.32	32.90	33.08	1466046
2008-05-21	33.08	33.51	32.59	32.75	4731123
2008-05-22	32.64	33.50	32.62	33.13	3170377
2008-05-23	32.91	33.04	32.56	32.72	1650654
2008-05-27	32.87	33.35	32.58	33.25	593762
2008-05-28	33.33	33.35	32.30	32.51	3833962
2008-05-29	32.51	33.48	32.51	33.42	1173773
2008-05-30	33.51	33.51	32.72	33.02	1411172
2008-06-02	33.03	33.04	32.11	32.48	929282
2008-06-03	32.70	32.71	31.94	32.28	1758156
2008-06-04	32.10	32.62	31.88	32.04	2348015
2008-06-05	32.31	32.77	32.12	32.44	1332833
2008-06-06	32.25	32.33	31.12	31.20	2792117
2008-06-09	31.09	31.55	30.15	30.56	3664609
2008-06-10	30.29	31.22	30.28	30.86	2893624
2008-06-11	30.70	30.86	29.70	29.70	2454456
2008-06-12	29.86	30.87	29.38	29.64	5278168
2008-06-13	29.74	30.05	28.27	29.07	13588752
2008-06-16	28.51	29.99	28.23	29.78	4420661
2008-06-17	29.87	30.24	28.85	29.02	8400647
2008-06-18	28.89	28.89	27.80	28.18	3617268
2008-06-19	28.18	28.89	27.68	28.62	8446461
2008-06-20	28.40	29.25	27.96	28.47	6136039
2008-06-23	28.07	28.73	27.37	27.37	3164732
2008-06-24	27.18	28.22	26.91	28.01	5822151
2008-06-25	27.93	29.45	27.77	28.20	8045165
2008-06-26	27.57	28.41	27.56	27.86	3900445
2008-06-27	27.71	28.32	27.41	27.75	6306025
2008-06-30	27.46	27.59	26.50	26.63	4739930
2008-07-01	26.24	27.25	26.00	26.81	6646958
2008-07-02	26.95	27.95	26.49	26.56	7077888
2008-07-03	26.60	27.00	25.40	25.40	3079663
2008-07-07	25.74	25.94	23.90	24.64	6326028
2008-07-08	24.98	26.54	24.32	26.28	4970338
2008-07-09	26.44	27.03	25.21	25.21	6011368
2008-07-10	25.09	26.41	24.85	25.50	7716240
2008-07-11	25.25	26.20	24.51	25.45	5011820
2008-07-14	25.81	26.00	23.17	23.35	6230665
2008-07-15	23.01	24.19	21.71	22.82	7739878
2008-07-16	23.23	26.17	23.15	26.07	8139407
2008-07-17	26.94	29.23	26.38	28.45	12488605
2008-07-18	29.03	29.15	27.78	28.81	5156124
2008-07-21	29.02	29.68	28.34	28.40	5991421
2008-07-22	28.14	30.19	26.81	30.05	10602713
2008-07-23	29.93	31.91	29.89	30.55	13697318
2008-07-24	30.48	31.18	28.47	28.82	10137455
2008-07-25	29.28	29.66	28.38	28.83	6009414
2008-07-28	28.61	29.18	27.72	27.90	6354576
2008-07-29	27.79	30.43	27.79	30.13	9423475
2008-07-30	30.95	31.40	29.76	30.70	6083537
2008-07-31	29.89	30.77	29.83	30.27	3195183
2008-08-01	30.64	31.21	29.78	30.92	3033769
2008-08-04	30.59	31.42	29.98	31.00	3458462
2008-08-05	30.80	32.44	30.80	32.09	5208490
2008-08-06	32.25	32.62	31.26	32.38	4296591
2008-08-07	32.10	32.94	31.21	31.50	5553422
2008-08-08	31.75	33.10	31.33	32.83	4467849
2008-08-11	33.13	35.08	32.67	34.81	5835556
2008-08-12	35.04	35.04	33.16	33.60	6357487
2008-08-13	33.24	33.24	31.51	32.28	5923273
2008-08-14	31.62	32.81	31.62	32.71	5533694
2008-08-15	33.10	34.48	32.85	33.51	3369061
2008-08-18	33.82	33.82	32.03	32.66	5552249
2008-08-19	32.06	32.06	30.91	31.53	6826956
2008-08-20	31.48	31.48	30.12	30.95	7513476
2008-08-21	30.50	30.88	30.16	30.55	4445237
2008-08-22	30.96	31.64	30.55	31.51	3131078
2008-08-25	31.09	31.28	30.32	30.40	1758833
2008-08-26	30.56	30.90	29.83	30.60	3457115
2008-08-27	30.49	31.46	30.34	30.93	2570914
2008-08-28	31.15	32.25	31.06	32.02	3030634
2008-08-29	31.60	32.58	31.60	32.10	2882542
2008-09-02	32.73	33.43	32.35	32.81	4465421
2008-09-03	32.72	34.15	32.39	34.15	4751045
2008-09-04	34.00	34.00	32.49	32.53	5071333
2008-09-05	32.18	34.05	31.94	33.85	8715896
2008-09-08	36.90	37.40	34.56	35.98	13506746
2008-09-09	35.90	36.36	34.82	34.94	8013223
2008-09-10	35.09	35.32	33.32	34.78	7767994
2008-09-11	33.84	35.37	33.48	35.36	10985707
2008-09-12	34.96	37.30	34.59	36.40	5913819
2008-09-15	33.82	36.14	33.78	35.01	9242751
2008-09-16	33.71	37.20	33.68	36.80	13079832
2008-09-17	35.62	36.97	34.63	35.30	12503299
2008-09-18	36.01	42.44	35.15	41.36	19210520
2008-09-19	52.94	60.23	39.10	41.32	15665724
2008-09-22	43.36	43.50	37.40	38.94	6427704
2008-09-23	39.31	39.31	37.23	37.66	4521589
2008-09-24	38.69	38.85	36.91	38.85	4716040
2008-09-25	39.00	39.09	37.20	37.20	4289491
2008-09-26	36.58	37.50	35.38	37.01	4861033
2008-09-29	37.00	37.00	32.36	35.00	4815230
2008-09-30	34.20	36.10	34.20	35.50	4711085
2008-10-01	35.94	37.51	34.82	37.27	3843106
2008-10-02	37.28	37.61	36.49	36.85	2782179
2008-10-03	37.75	38.50	35.15	35.15	2894604
2008-10-06	34.03	35.22	32.60	34.69	5570448
2008-10-07	34.47	36.75	31.86	32.07	4830097
2008-10-08	31.12	32.63	30.62	31.31	3415349
2008-10-09	31.14	33.00	26.85	27.05	8951525
2008-10-10	24.90	30.47	24.90	28.20	12135224
2008-10-13	30.20	32.56	29.37	32.56	3846105
2008-10-14	33.70	36.45	31.71	33.60	7551007
2008-10-15	33.00	33.95	31.01	31.01	6541142
2008-10-16	31.53	33.58	30.30	33.21	4459595
2008-10-17	32.87	34.12	31.83	31.83	4254976
2008-10-20	32.99	33.45	32.47	33.17	3014921
2008-10-21	32.69	33.03	31.87	31.97	2623547
2008-10-22	31.32	31.43	29.61	30.02	4522449
2008-10-23	30.03	30.17	26.88	28.80	8550129
2008-10-24	26.50	28.70	26.49	27.50	4929544
2008-10-27	26.84	28.93	26.84	27.25	3442206
2008-10-28	28.33	30.70	26.70	30.05	3326413
2008-10-29	30.04	31.05	29.15	29.76	3627921
2008-10-30	31.27	31.27	29.92	31.25	1853958
2008-10-31	31.29	32.90	30.77	32.90	2213229
2008-11-03	32.77	33.17	31.69	32.95	2362713
2008-11-04	33.68	34.20	33.22	34.20	5341776
2008-11-05	34.04	34.04	30.00	31.13	2298942
2008-11-06	30.62	31.78	29.96	30.20	5068760
2008-11-07	30.14	30.58	29.45	30.43	3602109
2008-11-10	30.78	31.31	29.46	29.79	2624115
2008-11-11	29.30	30.44	29.30	29.76	2908912
2008-11-12	29.08	29.58	27.66	27.86	5410008
2008-11-13	27.71	30.38	26.38	30.24	3230797
2008-11-14	29.92	30.57	28.43	28.53	3699228
2008-11-17	28.47	28.85	27.81	28.09	1932694
2008-11-18	28.44	28.69	26.49	27.84	3553686
2008-11-19	27.52	28.22	25.60	25.70	4442645
2008-11-20	25.55	26.36	24.16	24.32	6057439
2008-11-21	25.37	25.61	22.90	25.50	6567990
2008-11-24	26.02	28.77	25.47	28.29	7350628
2008-11-25	28.66	29.00	27.03	28.77	3251217
2008-11-26	28.07	29.36	27.91	29.21	3296789
2008-11-28	28.94	29.66	28.65	29.66	825541
2008-12-01	29.37	29.37	24.71	24.80	4681463
2008-12-02	25.65	26.93	25.02	26.87	4836630
2008-12-03	26.40	28.00	26.05	27.82	3204890
2008-12-04	27.32	28.68	26.76	27.30	4160861
2008-12-05	26.71	28.79	25.85	28.70	5815086
2008-12-08	29.50	29.51	28.67	29.20	2105613
2008-12-09	29.12	29.47	27.49	27.68	3084092
2008-12-10	27.98	28.40	27.17	27.83	2842906
2008-12-11	27.51	27.73	25.84	25.97	2142424
2008-12-12	25.40	27.13	25.40	27.07	2749777
2008-12-15	27.07	27.07	25.54	26.30	3290919
2008-12-16	26.66	28.39	26.64	28.17	2985471
2008-12-17	28.35	28.62	27.78	28.18	4527780
2008-12-18	28.26	28.63	27.48	27.73	2802362
2008-12-19	27.69	28.25	27.09	27.41	1780511
2008-12-22	27.29	27.55	26.43	26.49	1527886
2008-12-23	27.35	27.42	26.63	26.71	1629921
2008-12-24	26.60	27.21	26.57	27.21	544131
2008-12-26	27.35	27.53	27.07	27.53	392617
2008-12-29	27.61	27.61	26.79	27.16	659948
2008-12-30	27.39	28.21	27.32	28.19	1194307
2008-12-31	28.49	29.36	28.01	29.16	1754426
2009-01-02	29.23	29.34	28.47	29.12	948111
2009-01-05	29.31	29.31	27.73	27.88	2710149
2009-01-06	28.01	28.15	27.60	27.94	1670660
2009-01-07	27.55	27.55	26.40	26.54	1395058
2009-01-08	26.57	26.96	26.17	26.42	1334247
2009-01-09	26.41	26.51	25.05	25.12	2909910
2009-01-12	24.99	25.11	24.06	24.25	3310721
2009-01-13	24.02	24.76	23.94	24.71	2414476
2009-01-14	24.35	24.54	23.23	23.24	3199236
2009-01-15	23.18	23.40	21.87	22.71	5480089
2009-01-16	22.96	23.26	21.71	22.63	3081652
2009-01-20	22.23	22.26	20.26	20.26	3446740
2009-01-21	20.84	21.70	19.98	21.68	5221575
2009-01-22	21.49	21.49	19.92	20.28	3683352
2009-01-23	19.69	20.86	19.46	20.78	4675308
2009-01-26	21.40	21.54	20.23	20.46	4432392
2009-01-27	20.55	21.05	20.37	20.99	3684315
2009-01-28	21.92	22.82	21.81	22.70	7175568
2009-01-29	22.28	22.46	21.42	21.44	3219242
2009-01-30	21.71	21.94	20.62	20.74	2994536
2009-02-02	20.45	20.81	20.27	20.80	2137689
2009-02-03	20.98	20.98	19.86	20.30	2091245
2009-02-04	20.31	21.06	20.27	20.34	2521591
2009-02-05	20.24	21.22	19.72	20.69	3929258
2009-02-06	20.87	22.49	20.73	22.36	5484470
2009-02-09	22.39	22.92	22.17	22.43	2883614
2009-02-10	22.31	22.58	20.43	20.44	5273386
2009-02-11	20.60	21.37	20.39	21.00	5494428
2009-02-12	20.51	20.78	19.65	20.70	4683813
2009-02-13	20.68	20.74	19.86	19.87	4299066
2009-02-17	19.25	19.37	18.68	18.68	5014667
2009-02-18	18.95	19.06	18.16	18.38	3132514
2009-02-19	18.50	18.72	17.34	17.34	3038784
2009-02-20	17.11	17.59	16.43	17.40	6085987
2009-02-23	17.44	18.00	16.94	16.96	3619222
2009-02-24	17.09	18.12	16.80	18.10	4062320
2009-02-25	18.00	18.86	17.18	18.25	6754157
2009-02-26	18.58	19.76	18.50	18.79	7477760
2009-02-27	18.34	18.99	18.01	18.20	3594329
2009-03-02	17.71	18.00	17.32	17.38	3926279
2009-03-03	17.79	17.83	16.46	16.57	3735196
2009-03-04	16.91	16.99	16.03	16.40	3904003
2009-03-05	16.03	16.20	14.89	15.00	3241643
2009-03-06	15.23	15.59	14.42	14.86	6352108
2009-03-09	14.89	15.35	14.65	14.68	3569317
2009-03-10	15.04	16.73	15.00	16.71	7342700
2009-03-11	17.20	17.67	16.61	16.66	6518106
2009-03-12	16.62	18.52	16.39	18.45	6943991
2009-03-13	18.60	18.76	18.02	18.10	6920441
2009-03-16	18.46	19.17	18.12	18.12	6179468
2009-03-17	17.91	19.06	17.91	19.06	4614339
2009-03-18	18.83	20.45	18.71	20.29	5184869
2009-03-19	20.99	20.99	19.28	19.34	5098312
2009-03-20	19.67	19.67	18.55	18.56	2933874
2009-03-23	19.91	21.06	19.36	21.04	6367008
2009-03-24	20.80	20.95	19.40	19.40	4736320
2009-03-25	19.61	20.58	18.72	19.95	5507694
2009-03-26	20.09	20.50	19.69	20.45	2753551
2009-03-27	20.19	20.47	19.60	19.60	3670280
2009-03-30	19.10	19.10	18.43	18.52	3261843
2009-03-31	18.69	19.73	18.63	19.22	3461250
2009-04-01	19.16	20.00	18.64	19.87	4221148
2009-04-02	20.52	20.78	20.23	20.54	3299489
2009-04-03	20.61	20.93	20.15	20.92	2052698
2009-04-06	20.62	20.62	19.94	20.25	1552878
2009-04-07	19.83	20.20	19.58	19.60	2677919
2009-04-08	19.69	19.83	19.00	19.48	2672349
2009-04-09	20.17	21.74	20.17	21.69	3873045
2009-04-13	21.33	22.88	21.12	22.81	6204686
2009-04-14	22.49	22.65	20.76	20.85	3559773
2009-04-15	20.59	21.45	19.94	21.34	4549915
2009-04-16	21.83	22.13	20.60	21.73	4280053
2009-04-17	21.99	22.89	21.36	22.41	5033817
2009-04-20	21.50	21.73	20.06	20.06	4930915
2009-04-21	19.37	21.31	18.89	21.20	6547710
2009-04-22	20.53	21.85	20.38	20.46	7281732
2009-04-23	20.43	20.84	19.71	20.27	5467569
2009-04-24	20.44	21.84	20.38	21.30	8448713
2009-04-27	21.05	21.28	20.23	20.42	5789475
2009-04-28	19.91	20.94	19.91	20.42	2803119
2009-04-29	20.43	21.56	20.43	21.55	3429743
2009-04-30	22.11	22.12	20.80	20.86	4093949
2009-05-01	20.92	21.24	20.22	20.37	4040581
2009-05-04	20.67	22.22	20.53	22.18	5565055
2009-05-05	22.09	22.16	21.35	21.71	2168658
2009-05-06	22.00	23.02	21.78	22.94	6480515
2009-05-07	23.48	23.57	21.93	22.21	7674498
2009-05-08	22.23	23.95	22.23	23.81	7465059
2009-05-11	23.26	23.62	22.95	23.07	5875153
2009-05-12	22.78	23.54	21.60	22.19	6575609
2009-05-13	21.66	21.74	20.76	20.76	4699475
2009-05-14	20.57	21.31	20.49	21.09	3165937
2009-05-15	21.02	21.14	20.38	20.56	2401939
2009-05-18	20.86	21.91	20.86	21.79	1957853
2009-05-19	21.66	21.77	20.67	20.74	7083936
2009-05-20	21.01	21.28	19.69	19.80	12903094
2009-05-21	19.51	19.69	19.20	19.45	7784570
2009-05-22	19.69	19.98	19.28	19.28	3363185
2009-05-26	19.12	20.61	19.12	20.61	4121627
2009-05-27	20.45	20.57	19.39	19.46	6351309
2009-05-28	19.70	19.83	18.98	19.55	7382765
2009-05-29	19.72	20.30	19.46	19.99	2573211
2009-06-01	20.29	20.68	19.97	20.19	4855121
2009-06-02	20.11	20.23	19.73	19.85	5834964
2009-06-03	19.75	19.95	19.55	19.73	2947988
2009-06-04	19.79	20.73	19.70	20.47	5973280
2009-06-05	20.91	20.93	19.67	20.11	8991457
2009-06-08	19.77	20.22	19.76	19.96	1652025
2009-06-09	19.97	20.25	19.79	20.05	3447876
2009-06-10	20.18	20.21	19.55	19.87	2550928
2009-06-11	19.85	20.55	19.83	20.03	4018005
2009-06-12	19.96	20.31	19.80	20.02	1779890
2009-06-15	19.80	19.97	19.10	19.26	5133822
2009-06-16	19.30	19.53	19.06	19.10	3934473
2009-06-17	19.08	19.09	18.14	18.57	10343572
2009-06-18	18.61	19.07	18.41	18.80	4149625
2009-06-19	18.89	19.33	18.86	19.33	7969830
2009-06-22	18.96	19.05	18.23	18.25	4005354
2009-06-23	18.30	18.65	17.72	17.93	6381831
2009-06-24	18.10	18.23	17.78	17.85	3154905
2009-06-25	17.70	18.56	17.70	18.56	6744890
2009-06-26	18.46	18.75	18.26	18.64	4686652
2009-06-29	18.68	18.76	17.91	18.63	6929309
2009-06-30	18.75	18.75	18.08	18.24	5643924
2009-07-01	18.36	18.59	18.29	18.45	4273428
2009-07-02	18.17	18.20	17.56	17.62	6483160
2009-07-06	17.50	17.86	17.26	17.81	7467121
2009-07-07	17.75	18.08	17.56	17.64	4544254
2009-07-08	17.67	18.20	17.25	17.61	7977969
2009-07-09	17.82	18.01	17.66	17.73	5169605
2009-07-10	17.56	17.67	17.24	17.51	3885985
2009-07-13	17.65	18.46	17.65	18.43	5134510
2009-07-14	18.37	18.42	18.13	18.25	2795535
2009-07-15	18.53	19.00	18.46	18.85	4434235
2009-07-16	18.89	19.09	18.45	18.89	8653811
2009-07-17	18.99	19.18	18.08	18.11	9700093
2009-07-20	18.24	18.45	18.13	18.25	5418425
2009-07-21	18.29	18.38	17.52	17.64	6292243
2009-07-22	17.40	18.14	17.33	17.79	6989728
2009-07-23	17.82	18.79	17.77	18.72	4520108
2009-07-24	18.52	18.94	18.47	18.84	3352780
2009-07-27	18.85	19.93	18.81	19.78	6771841
2009-07-28	19.65	20.33	19.57	20.05	5670224
2009-07-29	20.07	20.46	20.00	20.31	2805852
2009-07-30	20.53	20.87	20.32	20.61	6448077
2009-07-31	20.67	20.94	20.47	20.82	2793143
2009-08-03	21.00	21.37	20.85	21.24	3142220
2009-08-04	21.10	21.97	20.92	21.84	5061540
2009-08-05	21.93	22.14	21.60	21.93	5139682
2009-08-06	22.26	22.39	21.34	21.82	6997430
2009-08-07	22.15	23.61	22.06	23.00	11159099
2009-08-10	23.11	23.79	22.80	23.28	7616648
2009-08-11	23.18	23.20	21.74	22.16	4927001
2009-08-12	22.06	22.58	21.94	22.32	3476953
2009-08-13	22.64	22.64	21.81	22.25	4965977
2009-08-14	22.19	22.23	21.41	21.83	4870324
2009-08-17	21.19	21.32	20.60	20.77	6414971
2009-08-18	20.85	21.08	20.82	20.82	3261976
2009-08-19	20.57	21.30	20.50	21.10	2636390
2009-08-20	21.06	21.40	21.00	21.21	2501785
2009-08-21	21.31	21.99	21.30	21.99	2771925
2009-08-24	22.04	22.20	21.26	21.46	3615001
2009-08-25	21.62	21.82	21.22	21.36	3387644
2009-08-26	21.26	22.02	21.26	21.69	5799034
2009-08-27	21.62	21.71	21.00	21.48	2884314
2009-08-28	21.75	21.79	21.19	21.31	2407759
2009-08-31	20.91	21.30	20.86	21.20	2740273
2009-09-01	20.98	21.39	20.24	20.33	5986737
2009-09-02	20.14	20.48	19.94	19.96	2823574
2009-09-03	20.07	20.29	19.92	20.24	1335093
2009-09-04	20.25	20.45	20.10	20.37	2331841
2009-09-08	20.67	20.67	20.33	20.49	3267254
2009-09-09	20.52	21.12	20.30	20.30	4911629
2009-09-10	20.71	20.94	20.57	20.94	1987128
2009-09-11	20.89	21.19	20.81	21.04	1995141
2009-09-14	20.78	21.08	20.71	21.08	1757147
2009-09-15	21.10	21.62	20.66	21.42	5985490
2009-09-16	21.51	22.85	21.47	22.81	6124524
2009-09-17	22.86	22.99	22.03	22.27	7306361
2009-09-18	22.17	22.33	21.84	22.17	3827775
2009-09-21	21.89	21.97	21.60	21.77	4527270
2009-09-22	22.06	22.13	21.58	22.06	3771274
2009-09-23	22.05	22.29	21.80	21.84	4936272
2009-09-24	22.10	22.10	20.90	21.12	6835020
2009-09-25	20.96	21.16	20.62	21.04	5794625
2009-09-28	21.02	21.55	20.91	21.50	2899761
2009-09-29	21.52	21.68	21.27	21.48	3095948
2009-09-30	21.72	21.72	21.00	21.32	4048730
2009-10-01	21.28	21.50	20.57	20.62	4595504
2009-10-02	20.28	20.75	20.12	20.40	4164597
2009-10-05	20.57	20.99	20.51	20.65	2715193
2009-10-06	21.10	21.38	20.78	21.02	4579468
2009-10-07	20.97	21.14	20.58	21.08	2741400
2009-10-08	21.15	21.48	21.04	21.35	3081494
2009-10-09	21.40	21.80	21.31	21.68	2473840
2009-10-12	21.71	21.75	21.42	21.49	1325585
2009-10-13	21.31	21.57	21.04	21.44	2702880
2009-10-14	21.74	21.98	21.47	21.91	3006905
2009-10-15	21.71	21.88	21.52	21.84	3689587
2009-10-16	21.58	21.70	21.27	21.43	3179196
2009-10-19	21.55	21.65	21.21	21.48	4135261
2009-10-20	21.37	21.50	20.98	21.17	4334381
2009-10-21	21.10	21.37	20.38	20.43	9867801
2009-10-22	20.59	21.57	20.39	21.53	11316091
2009-10-23	21.61	21.68	20.85	21.06	5027491
2009-10-26	21.01	21.14	20.61	21.05	9077184
2009-10-27	20.98	21.61	20.94	21.20	11640834
2009-10-28	21.17	21.27	20.63	21.10	10255844
2009-10-29	21.25	21.50	20.91	21.42	10592933
2009-10-30	21.21	21.22	20.19	20.56	7468463
2009-11-02	20.44	20.64	19.61	20.10	5786943
2009-11-03	19.83	20.14	19.56	20.05	5035157
2009-11-04	20.23	20.28	19.55	19.58	4534911
2009-11-05	19.65	19.96	19.45	19.91	4705023
2009-11-06	19.71	20.04	19.53	19.93	3487532
2009-11-09	20.10	20.46	20.09	20.37	2220251
2009-11-10	20.43	20.43	19.88	20.10	3949991
2009-11-11	20.33	20.82	20.29	20.49	4245808
2009-11-12	20.63	20.66	19.90	19.99	5680736
2009-11-13	19.94	20.20	19.80	20.11	2408460
2009-11-16	20.23	21.07	20.23	20.75	5933163
2009-11-17	20.53	21.19	20.53	21.13	4747456
2009-11-18	21.17	21.25	20.92	21.15	4591615
2009-11-19	20.93	21.03	20.58	20.74	3538034
2009-11-20	20.56	20.95	20.56	20.85	2675101
2009-11-23	20.99	21.40	20.99	21.22	3741375
2009-11-24	21.06	21.23	20.78	21.14	2727213
2009-11-25	21.18	21.28	20.97	20.98	1880874
2009-11-27	20.38	20.98	20.12	20.57	2168332
2009-11-30	20.60	21.03	20.42	21.03	2818441
2009-12-01	21.11	21.25	20.91	21.00	2603443
2009-12-02	21.19	21.51	21.03	21.31	2499161
2009-12-03	21.48	21.73	20.78	20.78	3898797
2009-12-04	21.41	21.50	20.91	21.39	3854791
2009-12-07	21.51	21.55	21.12	21.24	2963917
2009-12-08	21.03	21.39	20.97	21.23	3395306
2009-12-09	21.38	21.38	20.90	21.08	2439119
2009-12-10	21.09	21.22	20.90	21.14	3450066
2009-12-11	21.08	21.21	20.97	21.20	1646560
2009-12-14	21.23	21.56	21.05	21.55	2518658
2009-12-15	21.35	21.56	21.28	21.33	3696896
2009-12-16	21.38	21.59	21.20	21.32	1966566
2009-12-17	21.11	21.40	21.11	21.18	2633612
2009-12-18	21.24	21.87	21.18	21.87	2536912
2009-12-21	21.91	22.14	21.76	22.13	2087988
2009-12-22	22.11	22.42	22.03	22.38	2596949
2009-12-23	22.33	22.58	22.33	22.35	4765712
2009-12-24	22.37	22.65	22.37	22.65	1444457
2009-12-28	22.72	22.72	22.50	22.56	1942984
2009-12-29	22.58	22.75	22.53	22.67	1068198
2009-12-30	22.52	22.75	22.33	22.41	2714769
2009-12-31	22.52	22.63	22.25	22.25	2947343
2010-01-04	22.43	22.73	22.43	22.70	1486694
2010-01-05	22.69	22.69	22.01	22.18	7303757
2010-01-06	22.17	22.41	22.11	22.35	4409236
2010-01-07	22.29	23.15	22.21	23.14	5211526
2010-01-08	23.08	23.57	22.90	23.57	5020741
2010-01-11	23.60	23.60	23.11	23.21	3269324
2010-01-12	23.14	23.30	22.91	23.05	3720375
2010-01-13	23.12	23.47	22.79	23.26	4033371
2010-01-14	23.22	24.11	23.22	23.97	4932756
2010-01-15	23.95	24.04	23.35	23.68	3922068
2010-01-19	23.68	24.26	23.65	24.22	3961147
2010-01-20	23.97	24.35	23.30	24.18	8996917
2010-01-21	24.34	25.09	24.03	24.93	17665800
2010-01-22	24.90	25.08	24.17	24.35	9693049
2010-01-25	24.48	24.59	23.74	24.16	5581917
2010-01-26	24.12	24.68	23.87	24.13	4280473
2010-01-27	24.11	24.90	23.96	24.89	10003656
2010-01-28	25.13	25.22	24.28	24.57	7196392
2010-01-29	24.68	24.77	24.07	24.07	5528558
2010-02-01	24.24	24.38	23.83	24.01	3067278
2010-02-02	24.08	24.33	23.69	23.85	5703548
2010-02-03	23.79	23.84	23.14	23.38	9875304
2010-02-04	23.18	23.18	22.52	22.81	14284708
2010-02-05	22.92	23.49	22.38	23.11	10155503
2010-02-08	22.94	23.21	22.69	22.85	4220144
2010-02-09	23.06	23.27	22.83	23.07	2924298
2010-02-10	22.99	23.38	22.84	23.34	2968606
2010-02-11	23.18	23.39	23.03	23.26	4271392
2010-02-12	23.01	23.34	23.00	23.34	3114310
2010-02-16	23.58	23.86	23.34	23.86	2153363
2010-02-17	23.84	23.94	23.50	23.72	3183671
2010-02-18	23.69	23.95	23.62	23.95	1492234
2010-02-19	23.85	24.09	23.79	24.04	3332932
2010-02-22	24.11	24.58	24.11	24.51	2835734
2010-02-23	24.50	24.54	24.17	24.32	3436161
2010-02-24	24.42	25.01	24.37	24.90	5034915
2010-02-25	24.65	24.80	24.47	24.75	2700320
2010-02-26	24.68	24.69	24.27	24.53	3814241
2010-03-01	24.53	24.65	24.37	24.38	2323948
2010-03-02	24.54	24.75	24.49	24.52	2925980
2010-03-03	24.59	24.71	24.36	24.48	1915175
2010-03-04	24.49	24.56	24.33	24.51	2904705
2010-03-05	24.75	25.20	24.53	25.17	4319226
2010-03-08	25.24	25.26	25.02	25.07	4139091
2010-03-09	24.99	25.23	24.86	25.07	2107901
2010-03-10	25.17	25.62	25.06	25.49	3859069
2010-03-11	25.47	25.84	25.39	25.83	4293346
2010-03-12	26.07	26.07	25.56	25.70	4154273
2010-03-15	25.63	25.79	25.47	25.72	2236323
2010-03-16	25.81	26.08	25.59	26.08	2333034
2010-03-17	26.14	26.56	26.09	26.51	5307838
2010-03-18	26.51	26.72	26.31	26.41	3111819
2010-03-19	26.41	26.46	26.00	26.42	1274884
2010-03-22	26.19	26.78	26.15	26.77	1465876
2010-03-23	26.78	26.86	26.40	26.81	2153374
2010-03-24	26.73	26.89	26.51	26.55	2246651
2010-03-25	26.78	27.32	26.60	26.61	4185195
2010-03-26	26.69	26.96	26.24	26.33	2094821
2010-03-29	26.53	26.53	25.98	26.21	2444063
2010-03-30	26.26	26.36	26.06	26.23	1683452
2010-03-31	26.10	26.53	26.07	26.22	3064616
2010-04-01	26.40	26.40	26.01	26.28	1730012
2010-04-05	26.45	26.61	26.20	26.59	1290439
2010-04-06	26.49	27.55	26.42	27.50	3897339
2010-04-07	27.53	27.64	27.04	27.20	4625668
2010-04-08	27.15	27.53	27.05	27.41	4201882
2010-04-09	27.57	27.70	27.32	27.54	2149993
2010-04-12	27.66	27.83	27.46	27.82	2538885
2010-04-13	27.73	27.78	27.26	27.48	3402102
2010-04-14	27.84	28.32	27.69	28.32	2877357
2010-04-15	28.36	28.65	28.31	28.40	2704992
2010-04-16	28.35	28.40	27.25	27.59	5849983
2010-04-19	27.46	27.95	27.16	27.73	3563733
2010-04-20	27.97	28.19	27.69	28.18	3227286
2010-04-21	28.20	28.83	28.05	28.76	9807549
2010-04-22	28.57	29.66	28.45	29.58	18784807
2010-04-23	29.58	29.75	29.28	29.70	5072729
2010-04-26	29.78	29.79	28.61	28.61	5506525
2010-04-27	28.47	28.89	27.95	28.00	6535127
2010-04-28	28.22	28.50	28.02	28.09	3911922
2010-04-29	28.22	28.88	27.97	28.78	4710292
2010-04-30	28.74	28.85	27.90	27.92	6095025
2010-05-03	28.21	28.56	27.72	27.97	4510988
2010-05-04	27.70	27.71	26.82	26.95	13754391
2010-05-05	26.51	27.31	26.37	27.13	5433936
2010-05-06	26.95	29.50	22.11	26.14	6841264
2010-05-07	26.40	26.57	25.33	25.65	7979158
2010-05-10	26.77	27.19	26.50	27.10	6468305
2010-05-11	26.78	28.03	26.53	27.52	4740290
2010-05-12	27.95	28.31	27.56	28.31	2950924
2010-05-13	28.30	28.43	27.86	28.01	2029069
2010-05-14	27.76	27.87	26.95	27.32	4168569
2010-05-17	27.30	27.75	26.73	27.37	3409661
2010-05-18	27.59	27.73	26.35	26.59	5257768
2010-05-19	26.28	27.11	26.00	26.37	4263378
2010-05-20	25.84	25.87	24.79	24.83	4665270
2010-05-21	24.24	25.56	24.22	25.29	5210221
2010-05-24	25.47	25.47	24.59	24.70	2520916
2010-05-25	24.13	24.82	23.76	24.73	3391382
2010-05-26	25.17	25.26	24.71	24.84	2579790
2010-05-27	25.40	25.76	25.05	25.68	2212638
2010-05-28	25.63	25.64	25.04	25.21	2081359
2010-06-01	25.00	25.22	24.47	24.54	2303116
2010-06-02	24.54	25.33	24.47	25.33	1985442
2010-06-03	25.49	25.49	25.01	25.35	1172394
2010-06-04	24.79	24.80	23.76	23.81	5536829
2010-06-07	23.82	24.17	23.62	23.62	4495410
2010-06-08	23.67	23.84	23.05	23.61	4579079
2010-06-09	23.79	23.89	23.30	23.40	4947114
2010-06-10	23.75	24.15	23.54	24.13	2008366
2010-06-11	23.89	24.39	23.83	24.37	1712736
2010-06-14	24.47	24.82	24.26	24.31	1265376
2010-06-15	24.57	24.92	23.79	24.84	2238534
2010-06-16	24.62	25.15	24.62	24.88	1897312
2010-06-17	24.95	25.09	24.64	24.91	2576962
2010-06-18	24.85	25.04	24.50	24.88	2452453
2010-06-21	25.01	25.19	24.64	24.84	1695538
2010-06-22	24.82	25.14	24.39	24.46	1280415
2010-06-23	24.38	24.62	24.00	24.13	1565825
2010-06-24	24.17	24.25	23.68	23.78	2130077
2010-06-25	24.06	24.39	23.75	24.37	2425992
2010-06-28	24.37	24.46	24.10	24.27	1232547
2010-06-29	23.84	23.97	23.27	23.44	2967907
2010-06-30	23.38	23.84	23.02	23.09	1346784
2010-07-01	23.02	23.30	22.19	22.74	4864840
2010-07-02	22.82	22.99	22.30	22.50	1605531
2010-07-06	22.77	23.16	22.28	22.45	1445575
2010-07-07	22.51	23.46	22.51	23.46	2001421
2010-07-08	23.57	23.84	23.40	23.75	1872656
2010-07-09	23.67	24.30	23.67	24.27	1921492
2010-07-12	24.13	24.42	23.88	24.10	1037706
2010-07-13	24.51	25.19	24.40	25.12	3772457
2010-07-14	25.07	25.07	24.41	24.67	1604938
2010-07-15	24.80	24.80	23.95	24.40	1961214
2010-07-16	24.33	24.33	23.20	23.34	3443915
2010-07-19	23.45	23.50	22.86	23.10	3363333
2010-07-20	22.88	23.28	22.62	23.28	4931258
2010-07-21	23.51	23.59	22.21	22.21	4094987
2010-07-22	22.64	23.19	22.55	23.10	2700672
2010-07-23	23.04	23.51	22.80	23.42	3533986
2010-07-26	23.44	24.07	23.29	24.06	3158854
2010-07-27	24.37	24.61	24.22	24.29	2710374
2010-07-28	24.16	24.45	23.86	23.94	1540522
2010-07-29	24.34	24.34	23.58	23.88	3437613
2010-07-30	23.58	24.12	23.52	23.77	2857655
2010-08-02	24.17	24.33	23.98	24.24	2013496
2010-08-03	24.24	24.54	23.94	24.11	1875405
2010-08-04	24.36	24.43	24.07	24.16	3595855
2010-08-05	23.94	24.04	23.79	23.94	3624246
2010-08-06	23.72	23.77	23.20	23.64	3412039
2010-08-09	23.73	24.07	23.54	24.05	2168710
2010-08-10	23.81	23.89	23.41	23.58	3557662
2010-08-11	23.19	23.19	22.47	22.53	7610220
2010-08-12	22.32	22.39	22.04	22.15	4783413
2010-08-13	22.08	22.23	21.91	21.95	2706570
2010-08-16	21.83	22.20	21.82	22.09	2573823
2010-08-17	22.38	22.57	22.12	22.40	3480320
2010-08-18	22.44	22.60	22.13	22.46	2446496
2010-08-19	22.29	22.46	21.76	21.91	3801927
2010-08-20	21.80	21.85	21.27	21.79	6546394
2010-08-23	21.90	22.12	21.43	21.43	2223471
2010-08-24	21.25	21.48	20.85	21.32	5350780
2010-08-25	21.15	21.43	20.85	21.37	2552761
2010-08-26	21.50	21.71	21.14	21.21	3081608
2010-08-27	21.40	21.74	21.05	21.71	2985280
2010-08-30	21.70	21.70	20.92	20.94	1458497
2010-08-31	20.87	21.36	20.80	21.12	1912884
2010-09-01	21.47	22.00	21.32	21.99	5943344
2010-09-02	21.91	22.13	21.81	22.10	1928502
2010-09-03	22.43	22.55	22.24	22.48	2288427
2010-09-07	22.30	22.41	21.89	21.94	1196350
2010-09-08	21.86	22.39	21.85	22.16	1763278
2010-09-09	22.38	22.66	22.11	22.31	1254394
2010-09-10	22.40	22.58	22.33	22.37	644626
2010-09-13	22.66	23.15	22.66	23.07	2507332
2010-09-14	23.08	23.08	22.51	22.65	2221812
2010-09-15	22.44	22.74	22.29	22.69	1082719
2010-09-16	22.68	22.68	22.24	22.43	1192921
2010-09-17	22.46	22.54	22.08	22.39	1210831
2010-09-20	22.39	23.09	22.25	23.02	2015717
2010-09-21	23.03	23.31	22.81	22.83	1989005
2010-09-22	22.74	22.77	22.09	22.19	3229558
2010-09-23	22.02	22.66	21.95	22.04	3064704
2010-09-24	22.28	22.79	22.20	22.79	1663003
2010-09-27	22.78	22.81	22.48	22.52	1827465
2010-09-28	22.56	22.84	22.19	22.80	4532595
2010-09-29	22.64	22.95	22.57	22.82	1128720
2010-09-30	22.94	23.34	22.87	22.91	2236218
2010-10-01	23.11	23.19	22.70	22.85	1338504
2010-10-04	22.72	22.91	22.46	22.68	2195415
2010-10-05	22.86	23.33	22.62	23.30	2563196
2010-10-06	23.25	23.50	23.18	23.32	2020071
2010-10-07	23.42	23.54	23.09	23.27	1740915
2010-10-08	23.28	23.44	23.05	23.36	2408995
2010-10-11	23.37	23.37	23.14	23.22	1475829
2010-10-12	23.03	23.38	22.90	23.30	2109588
2010-10-13	23.42	24.01	23.16	23.72	5306841
2010-10-14	23.61	23.75	23.20	23.42	8138431
2010-10-15	23.53	23.70	23.03	23.07	4169256
2010-10-18	23.09	23.64	22.96	23.52	2106844
2010-10-19	23.31	23.88	23.23	23.41	3100288
2010-10-20	23.46	23.48	23.04	23.19	4081364
2010-10-21	23.33	23.60	22.93	23.14	1653112
2010-10-22	23.13	23.24	22.91	23.16	1935853
2010-10-25	23.30	23.32	22.75	22.80	2853695
2010-10-26	22.72	23.00	22.65	22.89	2652479
2010-10-27	22.63	23.10	22.63	22.94	2830122
2010-10-28	23.05	23.10	22.56	22.66	3562590
2010-10-29	22.64	22.73	22.51	22.67	1376270
2010-11-01	22.69	22.69	21.76	22.00	6049918
2010-11-02	22.16	22.46	22.09	22.31	3294695
2010-11-03	22.38	22.83	22.37	22.81	4655771
2010-11-04	23.06	23.68	23.04	23.60	4899065
2010-11-05	23.62	24.53	23.56	23.99	5099157
2010-11-08	23.95	23.97	23.55	23.80	1243254
2010-11-09	23.83	23.92	23.39	23.49	2759098
2010-11-10	23.45	24.02	23.45	24.00	2486845
2010-11-11	23.67	23.95	23.57	23.88	3225168
2010-11-12	23.70	23.70	23.33	23.34	1392321
2010-11-15	23.57	23.81	23.47	23.51	2534019
2010-11-16	23.37	23.45	22.97	23.19	2506826
2010-11-17	23.16	23.20	22.79	22.83	1460963
2010-11-18	23.07	23.29	23.02	23.12	1404584
2010-11-19	23.08	23.12	22.84	23.02	1364890
2010-11-22	22.93	22.95	22.58	22.88	1915743
2010-11-23	22.62	22.88	22.58	22.73	2031006
2010-11-24	22.86	23.09	22.79	23.06	1472133
2010-11-26	22.85	23.06	22.56	22.60	1973789
2010-11-29	22.55	22.91	22.54	22.83	1182541
2010-11-30	22.64	22.72	22.40	22.52	3072255
2010-12-01	22.91	23.28	22.88	23.28	4793132
2010-12-02	23.30	23.80	23.28	23.75	2096487
2010-12-03	23.65	24.02	23.39	23.97	1053040
2010-12-06	23.87	24.28	23.79	24.18	1708358
2010-12-07	24.39	24.42	24.17	24.17	2929662
2010-12-08	24.17	24.72	24.17	24.67	4552005
2010-12-09	24.70	25.02	24.67	24.91	2988178
2010-12-10	24.96	25.30	24.91	25.29	2229348
2010-12-13	25.41	25.43	24.98	25.11	2795750
2010-12-14	25.11	25.53	25.10	25.18	3628242
2010-12-15	25.16	25.59	24.97	25.03	1646161
2010-12-16	25.07	25.49	25.03	25.15	2970562
2010-12-17	25.28	25.38	25.07	25.18	2078679
2010-12-20	25.28	25.47	25.19	25.28	1334268
2010-12-21	25.35	25.97	25.35	25.86	4466511
2010-12-22	26.00	27.02	26.00	26.88	8607243
2010-12-23	26.87	26.90	26.45	26.51	2786717
2010-12-27	26.46	26.70	26.27	26.70	974100
2010-12-28	26.73	26.88	26.62	26.82	1378651
2010-12-29	26.88	26.88	26.73	26.77	1052397
2010-12-30	26.77	26.83	26.61	26.75	1265611
2010-12-31	26.73	26.76	26.40	26.45	1553524
2011-01-03	26.82	27.20	26.69	26.97	4647496
2011-01-04	27.03	27.09	26.09	26.48	4345548
2011-01-05	26.40	26.91	26.39	26.91	2900237
2011-01-06	26.91	26.91	26.53	26.54	3046563
2011-01-07	26.59	26.79	25.75	25.77	9894427
2011-01-10	25.68	26.17	25.41	26.07	2568693
2011-01-11	26.20	26.38	25.98	26.19	2205558
2011-01-12	26.41	26.55	26.27	26.39	1502756
2011-01-13	26.43	26.43	26.08	26.16	2273362
2011-01-14	26.16	27.30	26.15	27.19	8076881
2011-01-18	27.20	27.54	27.10	27.53	4279881
2011-01-19	27.47	27.52	26.79	26.83	4191995
2011-01-20	26.70	27.00	26.48	26.65	3660790
2011-01-21	26.77	26.88	26.62	26.71	2793329
2011-01-24	26.75	26.75	26.49	26.53	1458613
2011-01-25	26.43	26.68	26.34	26.66	1685674
2011-01-26	26.71	26.81	26.31	26.48	1989426
2011-01-27	26.53	26.76	26.30	26.66	1695248
2011-01-28	26.72	26.91	26.21	26.21	2572446
2011-01-31	26.22	26.42	26.03	26.13	2701321
2011-02-01	26.26	26.69	26.15	26.59	1794879
2011-02-02	26.48	26.65	26.33	26.35	2877373
2011-02-03	26.32	26.49	26.08	26.44	2314100
2011-02-04	26.45	26.57	26.30	26.54	1699650
2011-02-07	26.60	27.04	26.53	26.82	1638489
2011-02-08	26.82	26.87	26.68	26.81	2628826
2011-02-09	26.72	26.93	26.49	26.68	1425753
2011-02-10	26.50	26.71	26.44	26.56	1434359
2011-02-11	26.48	27.22	26.40	27.16	3624541
2011-02-14	27.14	27.22	26.98	27.17	1440826
2011-02-15	27.03	27.22	26.85	26.91	3340239
2011-02-16	27.00	27.23	26.96	27.16	1646274
2011-02-17	27.17	27.19	26.96	27.11	1312003
2011-02-18	27.15	27.32	27.12	27.30	1195711
2011-02-22	27.12	27.18	26.58	26.64	3066090
2011-02-23	26.79	26.86	26.24	26.36	2992093
2011-02-24	26.43	26.50	25.83	26.11	5141956
2011-02-25	26.27	26.71	26.17	26.69	2631673
2011-02-28	26.80	27.03	26.60	26.70	1486355
2011-03-01	26.70	26.70	26.26	26.31	3366655
2011-03-02	26.32	26.37	25.98	26.12	2470623
2011-03-03	26.42	26.81	26.41	26.70	1717182
2011-03-04	26.65	26.76	26.22	26.46	2431161
2011-03-07	26.50	26.79	26.10	26.27	2386050
2011-03-08	26.28	27.09	26.28	26.97	2032136
2011-03-09	26.97	27.14	26.79	26.89	1128584
2011-03-10	26.62	26.62	26.17	26.24	2899275
2011-03-11	26.11	26.32	26.00	26.17	1777311
2011-03-14	26.02	26.08	25.72	25.95	2760696
2011-03-15	25.40	25.90	25.30	25.77	4021996
2011-03-16	25.78	25.79	25.38	25.52	3423359
2011-03-17	25.82	25.83	25.45	25.61	1549409
2011-03-18	25.80	25.98	25.67	25.87	2837451
2011-03-21	26.09	26.30	26.01	26.26	1609553
2011-03-22	26.25	26.39	26.07	26.07	1110926
2011-03-23	26.00	26.04	25.49	25.78	2698768
2011-03-24	25.88	25.88	25.55	25.74	1136756
2011-03-25	25.78	26.25	25.75	25.85	3538543
2011-03-28	25.90	26.01	25.83	25.89	1280535
2011-03-29	25.88	26.26	25.88	26.06	1579771
2011-03-30	26.17	26.52	26.09	26.45	1252587
2011-03-31	26.38	26.66	26.34	26.63	1202797
2011-04-01	26.77	27.02	26.77	26.92	1331052
2011-04-04	26.92	27.09	26.92	27.03	548414
2011-04-05	26.97	27.07	26.80	26.82	1616838
2011-04-06	26.95	27.36	26.92	27.36	1719040
2011-04-07	27.33	27.45	27.11	27.22	1295265
2011-04-08	27.27	27.33	26.74	26.76	1373576
2011-04-11	26.86	26.90	26.66	26.71	1188763
2011-04-12	26.61	26.75	26.55	26.56	991121
2011-04-13	26.76	26.85	26.12	26.19	1053530
2011-04-14	26.12	26.29	25.94	26.27	1804370
2011-04-15	26.31	26.49	26.16	26.46	904951
2011-04-18	26.14	26.37	26.00	26.07	2001435
2011-04-19	26.26	26.30	25.81	25.81	1121164
2011-04-20	26.10	26.22	25.77	25.89	1333811
2011-04-21	26.04	26.10	25.73	26.02	4026936
2011-04-25	26.00	26.35	25.98	26.14	2506834
2011-04-26	26.16	26.59	26.16	26.49	2045262
2011-04-27	26.54	26.81	26.47	26.78	1794791
2011-04-28	26.73	26.92	26.71	26.90	858988
2011-04-29	26.85	26.92	26.67	26.74	1372496
2011-05-02	26.75	26.83	26.49	26.49	2272531
2011-05-03	26.55	26.72	26.35	26.60	2402951
2011-05-04	26.62	26.62	26.29	26.41	3426667
2011-05-05	26.29	26.47	26.06	26.19	1544409
2011-05-06	26.49	26.50	25.99	25.99	2908501
2011-05-09	26.00	26.07	25.79	26.00	969826
2011-05-10	26.06	26.38	26.06	26.38	1050112
2011-05-11	26.23	26.31	26.02	26.07	1522522
2011-05-12	25.97	26.28	25.80	26.26	1540185
2011-05-13	26.24	26.28	25.69	25.69	1759964
2011-05-16	25.66	25.84	25.57	25.61	2675624
2011-05-17	25.51	25.95	25.44	25.90	1938143
2011-05-18	25.90	26.00	25.75	26.00	907014
2011-05-19	26.06	26.13	25.84	26.07	1308291
2011-05-20	25.99	26.14	25.73	25.73	1967145
2011-05-23	25.49	25.63	25.31	25.31	2230419
2011-05-24	25.43	25.45	25.12	25.27	2896463
2011-05-25	25.19	25.34	25.10	25.25	1184232
2011-05-26	25.19	25.40	25.10	25.37	1000299
2011-05-27	25.42	25.66	25.42	25.53	2164245
2011-05-31	25.75	25.89	25.59	25.89	2394661
2011-06-01	25.81	25.85	24.94	24.94	2214484
2011-06-02	25.01	25.14	24.83	24.99	1875006
2011-06-03	24.74	24.93	24.60	24.60	3874070
2011-06-06	24.58	24.64	24.30	24.48	5230999
2011-06-07	24.68	24.78	24.51	24.51	1754968
2011-06-08	24.48	24.65	24.35	24.37	3686429
2011-06-09	24.46	24.50	24.25	24.38	1755372
2011-06-10	24.30	24.39	23.83	24.14	2811035
2011-06-13	24.15	24.39	24.00	24.26	1437089
2011-06-14	24.42	24.85	24.42	24.69	1979528
2011-06-15	24.48	24.57	24.21	24.34	2371633
2011-06-16	24.37	24.73	24.25	24.69	2163341
2011-06-17	24.72	25.21	24.71	25.01	5940948
2011-06-20	24.91	25.28	24.82	25.08	2553148
2011-06-21	25.18	25.30	25.03	25.27	3172576
2011-06-22	25.18	25.35	25.01	25.04	2656280
2011-06-23	24.73	24.78	24.27	24.67	2813945
2011-06-24	24.74	24.85	24.50	24.59	1901253
2011-06-27	24.57	25.11	24.57	24.88	1859765
2011-06-28	25.00	25.04	24.72	25.01	2040556
2011-06-29	25.11	25.32	24.91	25.29	1995346
2011-06-30	25.31	25.55	25.21	25.45	1130765
2011-07-01	25.42	25.95	25.42	25.86	1988903
2011-07-05	25.85	25.85	25.42	25.62	1133202
2011-07-06	25.55	25.75	25.47	25.75	2051732
2011-07-07	25.94	26.26	25.86	26.14	1400096
2011-07-08	25.80	25.93	25.64	25.72	1588453
2011-07-11	25.53	25.55	25.09	25.12	1923462
2011-07-12	25.07	25.67	25.07	25.39	1479402
2011-07-13	25.50	25.83	25.43	25.61	1913867
2011-07-14	25.69	25.73	25.02	25.11	3715980
2011-07-15	25.32	25.32	24.91	25.03	2561959
2011-07-18	24.94	25.01	24.49	24.67	2600255
2011-07-19	24.80	25.18	24.70	25.14	2011033
2011-07-20	25.20	25.48	25.07	25.36	2028686
2011-07-21	25.48	25.88	25.44	25.81	3677628
2011-07-22	25.80	25.81	25.41	25.66	2127178
2011-07-25	25.41	25.70	25.28	25.56	3095642
2011-07-26	25.57	25.59	25.24	25.28	1774526
2011-07-27	25.11	25.18	24.75	24.75	3963212
2011-07-28	24.82	24.91	24.68	24.68	1374362
2011-07-29	24.42	24.87	24.39	24.79	2439795
2011-08-01	25.10	25.14	24.60	24.76	2837711
2011-08-02	24.68	24.84	24.19	24.19	4230090
2011-08-03	24.16	24.62	23.80	24.60	4401787
2011-08-04	24.32	24.43	23.47	23.48	5758256
2011-08-05	23.70	23.80	22.89	23.15	6185518
2011-08-08	22.38	23.14	20.87	20.89	10780628
2011-08-09	21.38	22.15	20.28	22.11	7229231
2011-08-10	21.70	21.70	20.29	20.32	5006214
2011-08-11	20.52	21.62	20.29	21.34	4985433
2011-08-12	21.31	21.76	20.80	20.86	5737034
2011-08-15	21.06	21.62	21.06	21.60	3654605
2011-08-16	21.42	21.59	21.07	21.22	2403417
2011-08-17	21.32	21.69	21.23	21.36	3672433
2011-08-18	20.92	20.92	20.04	20.18	8037636
2011-08-19	19.86	20.46	19.53	19.56	5143479
2011-08-22	20.07	20.16	19.48	19.63	3301300
2011-08-23	19.71	20.65	19.47	20.63	4592816
2011-08-24	20.55	21.27	20.55	21.16	4072502
2011-08-25	21.86	22.17	20.47	20.70	5292414
2011-08-26	20.53	21.17	20.12	20.96	2443396
2011-08-29	21.25	22.11	21.17	22.10	2217256
2011-08-30	21.96	22.06	21.51	21.90	1555127
2011-08-31	22.00	22.25	21.82	22.09	2447041
2011-09-01	22.06	22.29	21.17	21.26	2980878
2011-09-02	20.84	21.00	20.19	20.24	2972782
2011-09-06	19.58	20.21	19.58	20.18	2705155
2011-09-07	20.56	21.44	20.49	21.37	3152897
2011-09-08	21.10	21.30	20.55	20.66	2404942
2011-09-09	20.52	20.72	19.87	20.04	3053052
2011-09-12	19.70	20.51	19.70	20.40	3987934
2011-09-13	20.43	21.10	20.43	20.80	3485819
2011-09-14	21.00	21.46	20.54	21.18	2484273
2011-09-15	21.19	21.66	21.04	21.66	1972291
2011-09-16	21.62	21.70	20.99	21.38	2951217
2011-09-19	20.94	21.06	20.49	20.64	1870191
2011-09-20	20.66	20.96	20.39	20.45	1678779
2011-09-21	20.51	20.51	19.14	19.14	3698397
2011-09-22	18.68	19.21	18.60	19.02	8490374
2011-09-23	18.93	19.41	18.86	19.09	1729379
2011-09-26	19.45	19.84	18.98	19.82	2639265
2011-09-27	20.20	20.58	19.89	20.11	5542910
2011-09-28	19.93	20.20	19.15	19.15	1790415
2011-09-29	19.68	20.03	19.36	20.03	1996068
2011-09-30	19.66	20.01	19.26	19.31	2670895
2011-10-03	19.12	19.65	18.52	18.57	6182328
2011-10-04	18.34	20.07	18.31	20.06	5687325
2011-10-05	19.98	20.47	19.59	20.32	4490853
2011-10-06	20.23	21.00	20.00	20.95	2477516
2011-10-07	21.02	21.15	19.90	19.93	3519661
2011-10-10	20.34	21.07	20.28	21.04	2623294
2011-10-11	20.64	21.45	20.64	21.25	2722316
2011-10-12	21.41	22.26	21.40	21.81	3845487
2011-10-13	21.71	21.71	20.96	21.35	2696539
2011-10-14	21.68	21.87	21.06	21.54	2390545
2011-10-17	21.39	21.39	20.56	20.63	2358583
2011-10-18	20.76	22.14	20.71	21.88	4802840
2011-10-19	21.81	22.16	21.63	21.89	4177066
2011-10-20	21.97	22.28	21.46	22.25	2385043
2011-10-21	22.53	22.94	22.22	22.91	4242865
2011-10-24	23.14	23.55	22.70	23.44	4339672
2011-10-25	23.24	23.25	22.54	22.64	3844946
2011-10-26	23.02	23.31	22.59	23.17	4124472
2011-10-27	24.13	24.57	23.82	24.36	4674539
2011-10-28	24.36	24.53	23.98	24.18	2377780
2011-10-31	23.99	24.09	23.41	23.46	1892125
2011-11-01	22.61	23.17	22.24	22.30	5014583
2011-11-02	22.90	23.27	22.65	23.18	2043739
2011-11-03	23.46	23.90	22.78	23.76	2561091
2011-11-04	23.57	23.64	23.12	23.53	1630885
2011-11-07	23.35	23.81	23.15	23.72	1955769
2011-11-08	23.96	24.32	23.56	24.24	2592959
2011-11-09	23.56	23.66	22.79	22.87	1835972
2011-11-10	23.15	23.41	22.94	23.11	1449400
2011-11-11	23.44	23.79	23.42	23.60	2334132
2011-11-14	23.42	23.54	22.85	23.03	1220319
2011-11-15	22.91	23.47	22.75	23.33	1649181
2011-11-16	23.05	23.74	22.95	23.09	1852330
2011-11-17	23.05	23.51	22.74	22.85	2215763
2011-11-18	23.00	23.21	22.71	23.15	1221880
2011-11-21	22.63	22.74	22.19	22.42	4298494
2011-11-22	22.34	22.56	22.05	22.27	2057729
2011-11-23	22.07	22.08	21.42	21.47	2651221
2011-11-25	21.44	21.85	21.28	21.44	581687
2011-11-28	22.18	22.26	21.79	22.06	2421348
2011-11-29	22.09	22.19	21.80	21.98	1379557
2011-11-30	22.96	23.60	22.73	23.60	2198769
2011-12-01	23.50	23.56	23.07	23.38	1977506
2011-12-02	23.52	24.07	23.51	23.59	1715254
2011-12-05	23.95	24.24	23.84	24.04	2116084
2011-12-06	24.04	24.04	23.65	23.82	2771688
2011-12-07	23.88	24.06	23.23	23.92	3609601
2011-12-08	23.77	23.77	23.02	23.11	1469590
2011-12-09	23.32	23.90	23.21	23.77	1287592
2011-12-12	23.58	23.58	23.14	23.43	1165017
2011-12-13	23.72	23.76	22.86	23.04	2177039
2011-12-14	22.82	23.26	22.77	22.89	2654921
2011-12-15	23.24	23.34	22.96	23.20	3868950
2011-12-16	23.35	23.77	23.20	23.34	5292299
2011-12-19	23.53	23.60	22.70	22.80	2167341
2011-12-20	23.35	23.84	23.21	23.77	1419647
2011-12-21	23.66	24.14	23.48	24.10	1511845
2011-12-22	24.24	24.91	24.14	24.67	6636954
2011-12-23	24.74	24.78	24.47	24.60	1400201
2011-12-27	24.59	24.74	24.38	24.72	2127211
2011-12-28	24.56	24.66	24.18	24.28	1405828
2011-12-29	24.25	24.74	24.24	24.73	3270317
2011-12-30	24.61	24.69	24.40	24.41	1273150
2012-01-03	25.00	25.37	24.93	25.00	2989228
2012-01-04	24.94	25.21	24.62	25.15	1752994
2012-01-05	24.98	25.84	24.76	25.63	4687564
2012-01-06	25.78	25.78	25.16	25.53	2046734
2012-01-09	25.66	25.95	25.50	25.93	4093265
2012-01-10	26.32	26.44	26.06	26.11	5983743
2012-01-11	26.24	26.26	25.80	26.22	6703547
2012-01-12	26.38	26.40	25.86	26.33	3022127
2012-01-13	25.98	26.25	25.80	26.22	1905323
2012-01-17	26.36	26.59	26.00	26.10	3543550
2012-01-18	26.09	26.33	25.81	26.28	2036394
2012-01-19	26.56	26.56	26.01	26.18	4297816
2012-01-20	26.08	26.50	25.97	26.46	4158794
2012-01-23	26.46	26.72	26.25	26.32	7166438
2012-01-24	26.23	26.40	25.88	26.35	2969562
2012-01-25	26.34	26.61	26.15	26.48	6517005
2012-01-26	26.67	26.67	25.53	25.79	9958441
2012-01-27	25.69	26.04	25.59	25.94	3538611
2012-01-30	25.78	25.94	25.55	25.79	3573021
2012-01-31	25.91	26.05	25.65	25.81	2632055
2012-02-01	25.94	26.39	25.94	26.29	4610571
2012-02-02	26.30	26.55	26.16	26.44	4086443
2012-02-03	26.80	27.23	26.79	27.20	3635716
2012-02-06	27.11	27.12	26.84	26.92	2390743
2012-02-07	26.85	27.11	26.74	26.96	1268528
2012-02-08	26.95	27.23	26.70	27.10	2493276
2012-02-09	27.18	27.24	26.78	26.95	3320091
2012-02-10	26.72	26.72	26.45	26.52	2246565
2012-02-13	26.85	26.96	26.69	26.94	2157701
2012-02-14	26.77	26.80	26.36	26.64	2363308
2012-02-15	26.81	26.94	26.55	26.68	3448785
2012-02-16	26.59	27.36	26.59	27.29	4683965
2012-02-17	27.48	27.50	27.24	27.40	1465164
2012-02-21	27.46	27.50	27.06	27.23	2230839
2012-02-22	27.16	27.16	26.54	26.57	3140196
2012-02-23	26.61	27.17	26.45	27.10	3265585
2012-02-24	27.11	27.11	26.78	26.90	2372004
2012-02-27	26.63	27.25	26.52	27.11	2142486
2012-02-28	27.09	27.23	26.85	27.01	2156147
2012-02-29	27.11	27.37	26.77	26.89	3119489
2012-03-01	26.98	27.41	26.97	27.00	2298700
2012-03-02	26.96	27.12	26.55	26.67	1677900
2012-03-05	26.56	26.79	26.40	26.60	2557052
2012-03-06	26.29	26.31	25.87	25.94	7204347
2012-03-07	26.13	26.45	25.98	26.36	2587164
2012-03-08	26.50	26.76	26.34	26.75	1856767
2012-03-09	26.74	27.32	26.71	27.18	2247588
2012-03-12	27.10	27.21	26.90	27.06	1404554
2012-03-13	27.27	28.14	27.20	28.11	3394042
2012-03-14	28.24	28.50	27.87	28.27	5043506
2012-03-15	28.34	28.95	28.13	28.83	4138264
2012-03-16	28.92	29.09	28.53	28.83	3211400
2012-03-19	28.80	29.36	28.46	29.10	3249972
2012-03-20	28.85	29.12	28.68	28.95	3266274
2012-03-21	29.04	29.07	28.68	28.83	1752973
2012-03-22	28.55	28.57	28.10	28.32	2597796
2012-03-23	28.25	28.47	28.00	28.44	2582871
2012-03-26	28.76	28.96	28.53	28.85	1820600
2012-03-27	28.88	28.93	28.61	28.61	2452654
2012-03-28	28.60	28.95	28.48	28.85	2021316
2012-03-29	28.68	28.71	28.14	28.59	3402068
2012-03-30	28.78	28.78	28.30	28.47	2066908
2012-04-02	28.46	28.76	28.16	28.67	2160000
2012-04-03	28.63	28.73	28.33	28.71	3539744
2012-04-04	28.36	28.51	27.98	28.20	5470926
2012-04-05	28.06	28.22	27.89	28.02	1601001
2012-04-09	27.56	27.70	27.39	27.55	5054891
2012-04-10	27.54	27.58	26.92	27.01	3640475
2012-04-11	27.36	27.56	27.22	27.53	2714500
2012-04-12	27.60	27.96	27.57	27.88	3661312
2012-04-13	27.81	27.81	27.05	27.09	5133691
2012-04-16	27.34	27.54	27.00	27.38	2460622
2012-04-17	27.64	28.16	27.64	27.94	3100622
2012-04-18	27.82	27.94	27.50	27.60	2701081
2012-04-19	27.69	27.86	27.27	27.50	4199116
2012-04-20	27.65	27.94	27.57	27.67	1965875
2012-04-23	27.27	27.51	27.18	27.42	2291527
2012-04-24	27.46	27.88	27.46	27.79	2404072
2012-04-25	28.03	28.35	27.92	28.17	3123006
2012-04-26	28.16	28.42	28.06	28.33	2048624
2012-04-27	28.39	28.56	28.09	28.54	1613565
2012-04-30	28.48	28.48	27.95	28.07	1859840
2012-05-01	28.13	28.58	28.08	28.18	1742828
2012-05-02	28.05	28.24	27.79	28.14	2441596
2012-05-03	28.12	28.27	27.81	27.94	1960107
2012-05-04	27.78	27.87	27.33	27.55	3076794
2012-05-07	27.39	27.95	27.39	27.80	2040454
2012-05-08	27.66	27.87	27.49	27.82	3229802
2012-05-09	27.44	27.61	27.16	27.49	3243081
2012-05-10	27.75	27.97	27.67	27.82	2979234
2012-05-11	27.55	27.97	27.40	27.72	2865229
2012-05-14	27.40	27.53	27.21	27.26	1449123
2012-05-15	27.26	27.50	26.98	27.06	1799135
2012-05-16	27.25	27.40	26.83	26.86	2178369
2012-05-17	26.90	26.93	26.40	26.41	4057923
2012-05-18	26.46	26.63	26.08	26.18	3330689
2012-05-21	26.31	26.65	26.12	26.41	3685624
2012-05-22	26.44	26.87	26.36	26.59	5498672
2012-05-23	26.28	26.77	26.12	26.66	2805444
2012-05-24	26.80	26.93	26.47	26.88	2523158
2012-05-25	26.87	27.02	26.72	26.84	1208890
2012-05-29	27.08	27.11	26.74	27.08	2007446
2012-05-30	26.74	26.80	26.43	26.51	1270203
2012-05-31	26.44	26.83	26.17	26.63	2689763
2012-06-01	26.10	26.13	25.37	25.38	4274845
2012-06-04	25.64	25.64	24.85	24.94	4315133
2012-06-05	24.88	25.30	24.80	25.00	4427385
2012-06-06	25.24	25.55	25.07	25.54	2983065
2012-06-07	25.92	26.00	25.64	25.69	2956040
2012-06-08	25.67	26.15	25.40	26.07	2794467
2012-06-11	26.33	26.40	25.54	25.55	2351408
2012-06-12	25.58	25.90	25.40	25.90	2291942
2012-06-13	25.76	26.23	25.63	25.75	1411328
2012-06-14	25.77	26.17	25.77	26.07	2085281
2012-06-15	26.03	26.40	25.90	26.32	2957035
2012-06-18	26.20	26.48	26.06	26.30	980641
2012-06-19	26.36	26.85	26.34	26.73	1621094
2012-06-20	26.74	26.90	26.47	26.77	2332391
2012-06-21	26.80	26.96	26.08	26.14	1498217
2012-06-22	26.33	26.65	26.17	26.51	1882819
2012-06-25	26.04	26.19	25.93	26.08	784242
2012-06-26	26.08	26.42	25.89	26.20	1176925
2012-06-27	26.28	26.72	26.13	26.65	2535745
2012-06-28	26.37	26.80	26.23	26.80	1595214
2012-06-29	27.29	27.56	27.19	27.38	1644274
2012-07-02	27.33	27.62	27.17	27.59	1671342
2012-07-03	27.65	27.81	27.55	27.78	1607742
2012-07-05	27.77	27.78	27.59	27.62	937093
2012-07-06	27.33	27.56	27.26	27.50	558072
2012-07-09	27.34	27.42	27.03	27.23	1127233
2012-07-10	27.41	27.52	26.88	27.03	2549300
2012-07-11	27.02	27.27	26.97	27.19	540045
2012-07-12	27.06	27.20	26.89	27.11	1738802
2012-07-13	27.24	27.82	27.18	27.74	1426931
2012-07-16	27.76	27.86	27.57	27.68	1172154
2012-07-17	27.81	28.02	27.49	27.99	3380823
2012-07-18	27.95	28.05	27.68	27.76	2609008
2012-07-19	27.80	27.86	27.29	27.38	2157971
2012-07-20	27.14	27.22	26.97	27.00	755452
2012-07-23	26.51	26.68	26.44	26.61	1227340
2012-07-24	26.79	26.79	26.32	26.58	1731112
2012-07-25	26.68	26.78	26.53	26.57	491799
2012-07-26	26.99	27.02	26.65	26.76	1802152
2012-07-27	26.86	27.35	26.65	27.20	1442185
2012-07-30	27.13	27.28	27.00	27.04	1373652
2012-07-31	26.95	27.15	26.91	26.91	2945929
2012-08-01	27.04	27.13	26.69	26.73	903627
2012-08-02	26.57	26.67	26.23	26.44	2160036
2012-08-03	26.97	27.35	26.67	27.26	1519869
2012-08-06	27.36	27.49	27.21	27.23	787920
2012-08-07	27.32	27.69	27.29	27.41	1414018
2012-08-08	27.30	27.57	27.06	27.44	948758
2012-08-09	27.41	27.52	27.33	27.39	641478
2012-08-10	27.30	27.45	27.14	27.29	529743
2012-08-13	27.28	27.31	26.99	27.30	654772
2012-08-14	27.39	27.52	27.25	27.34	982936
2012-08-15	27.27	27.53	27.26	27.49	453354
2012-08-16	27.53	27.69	27.37	27.64	548631
2012-08-17	27.70	27.85	27.58	27.85	317942
2012-08-20	27.79	27.96	27.74	27.89	1434576
2012-08-21	27.98	28.33	27.84	27.93	1174556
2012-08-22	27.86	28.01	27.62	27.71	1294316
2012-08-23	27.67	27.67	27.33	27.38	1671075
2012-08-24	27.33	27.61	27.30	27.50	638114
2012-08-27	27.60	27.73	27.45	27.55	436308
2012-08-28	27.52	27.80	27.51	27.70	1061572
2012-08-29	27.74	28.07	27.72	27.98	1406113
2012-08-30	27.84	27.85	27.65	27.77	451665
2012-08-31	27.93	27.97	27.63	27.78	502273
2012-09-04	27.74	28.19	27.59	28.09	853517
2012-09-05	28.00	28.07	27.80	28.01	3219808
2012-09-06	28.19	28.74	28.19	28.62	2717644
2012-09-07	28.75	29.04	28.59	28.89	2422172
2012-09-10	28.91	28.97	28.69	28.70	601616
2012-09-11	28.75	29.00	28.71	28.78	1045076
2012-09-12	28.92	29.10	28.89	29.01	1818140
2012-09-13	29.03	29.56	28.74	29.36	3218287
2012-09-14	29.61	30.08	29.44	29.96	3576876
2012-09-17	29.88	29.89	29.36	29.43	1892631
2012-09-18	29.35	29.57	29.29	29.42	1482608
2012-09-19	29.47	29.63	29.38	29.46	1475270
2012-09-20	29.30	29.34	29.01	29.26	1826556
2012-09-21	29.39	29.42	29.06	29.09	1184823
2012-09-24	28.98	29.35	28.87	29.18	1807123
2012-09-25	29.28	29.41	28.79	28.79	3718597
2012-09-26	28.67	28.99	28.54	28.59	1402177
2012-09-27	28.72	28.98	28.57	28.81	1493220
2012-09-28	28.74	28.78	28.53	28.64	588036
2012-10-01	28.75	28.91	28.48	28.59	998417
2012-10-02	28.68	28.79	28.56	28.66	777202
2012-10-03	28.77	28.94	28.55	28.77	729712
2012-10-04	28.90	29.15	28.80	29.09	1173105
2012-10-05	29.25	29.49	29.11	29.20	715383
2012-10-08	29.08	29.16	28.95	29.05	752471
2012-10-09	29.07	29.10	28.73	28.78	1566571
2012-10-10	28.85	28.98	28.68	28.82	2499987
2012-10-11	29.11	29.19	28.99	29.07	1447308
2012-10-12	28.89	28.90	28.15	28.16	5232934
2012-10-15	28.30	28.43	28.10	28.24	5436662
2012-10-16	28.39	28.39	27.73	27.76	8739354
2012-10-17	27.89	28.25	27.89	28.22	3053962
2012-10-18	28.20	28.32	28.12	28.13	1360640
2012-10-19	28.00	28.10	27.81	27.95	1906128
2012-10-22	27.88	28.25	27.85	28.07	1797401
2012-10-23	27.81	27.89	27.50	27.85	3104993
2012-10-24	28.01	28.03	27.80	27.88	1122744
2012-10-25	28.21	28.24	27.78	28.19	1837834
2012-10-26	28.05	28.16	27.82	27.89	2704698
2012-10-31	28.07	28.07	27.61	27.95	1224198
2012-11-01	28.00	28.38	27.88	28.30	2143610
2012-11-02	28.30	28.40	27.92	27.92	2004810
2012-11-05	27.85	27.99	27.50	27.91	3045908
2012-11-06	27.97	28.40	27.97	28.33	1094037
2012-11-07	28.18	28.19	27.24	27.25	5355941
2012-11-08	27.39	27.53	26.95	26.96	2569270
2012-11-09	26.84	27.30	26.82	27.08	2544944
2012-11-12	27.08	27.20	26.98	27.13	666817
2012-11-13	26.89	27.19	26.70	26.70	3379218
2012-11-14	26.82	26.82	26.23	26.31	2253479
2012-11-15	26.18	26.45	26.10	26.25	2551041
2012-11-16	26.23	26.53	26.07	26.51	2007650
2012-11-19	26.91	27.03	26.82	26.99	2934835
2012-11-20	26.84	27.30	26.83	27.21	2193306
2012-11-21	27.24	27.28	26.99	27.15	1518150
2012-11-23	27.27	27.86	27.15	27.86	2994071
2012-11-26	27.69	27.75	27.57	27.75	2769088
2012-11-27	27.72	27.76	27.46	27.48	1528433
2012-11-28	27.51	27.51	27.02	27.46	1535797
2012-11-29	27.67	27.80	27.54	27.64	1403236
2012-11-30	27.67	27.72	27.50	27.58	836832
2012-12-03	27.71	27.77	27.50	27.60	1550985
2012-12-04	27.53	27.59	27.18	27.37	1849331
2012-12-05	27.38	27.66	27.29	27.49	1166617
2012-12-06	27.50	27.59	27.41	27.48	668361
2012-12-07	27.63	27.63	27.37	27.49	954695
2012-12-10	27.48	27.69	27.40	27.54	702386
2012-12-11	27.70	27.84	27.63	27.79	1772333
2012-12-12	27.82	28.03	27.73	27.79	1807907
2012-12-13	27.78	27.83	27.49	27.57	1226025
2012-12-14	27.48	27.57	27.37	27.39	1528297
2012-12-17	27.55	28.01	27.48	28.01	2152345
2012-12-18	28.11	28.48	28.04	28.46	1654532
2012-12-19	28.50	28.65	28.30	28.50	1710655
2012-12-20	28.51	28.70	28.42	28.67	2512994
2012-12-21	27.91	28.30	27.91	28.19	1093099
2012-12-24	28.09	28.20	27.97	28.04	309594
2012-12-26	28.08	28.18	27.87	27.98	448728
2012-12-27	28.00	28.06	27.45	27.84	4052051
2012-12-28	27.65	27.92	27.59	27.70	1270341
2012-12-31	27.66	27.98	27.58	27.95	1588256
2013-01-02	28.69	29.04	28.51	29.03	4281860
2013-01-03	29.00	29.20	28.90	29.16	7195355
2013-01-04	29.18	29.54	29.13	29.50	1644389
2013-01-07	29.48	29.49	29.18	29.32	1190998
2013-01-08	29.27	29.38	29.05	29.20	738951
2013-01-09	29.24	29.37	29.01	29.06	1583823
2013-01-10	29.34	29.34	29.08	29.22	2538341
2013-01-11	29.15	29.27	28.63	28.93	5338120
2013-01-14	28.91	29.15	28.75	29.03	1007380
2013-01-15	28.93	29.24	28.85	29.19	810907
2013-01-16	29.14	29.40	29.02	29.32	3404027
2013-01-17	29.45	29.75	29.42	29.70	6717940
2013-01-18	29.70	29.80	29.42	29.59	2330054
2013-01-22	29.56	29.91	29.56	29.91	2352969
2013-01-23	29.90	29.90	29.63	29.68	1554348
2013-01-24	29.71	29.80	29.56	29.67	1953245
2013-01-25	29.63	29.82	29.52	29.71	1657942
2013-01-28	29.75	30.14	29.52	29.74	965123
2013-01-29	29.70	29.91	29.70	29.81	899348
2013-01-30	29.79	29.90	29.64	29.78	1632272
2013-01-31	29.72	29.93	29.61	29.84	1344007
2013-02-01	30.04	30.31	29.89	30.25	1313199
2013-02-04	30.10	30.19	29.84	29.88	3003306
2013-02-05	30.07	30.33	29.99	30.23	1055082
2013-02-06	30.19	30.36	30.04	30.36	1078650
2013-02-07	30.38	30.42	30.14	30.38	1185012
2013-02-08	30.43	30.51	30.37	30.47	731655
2013-02-11	30.44	30.58	30.32	30.53	2313210
2013-02-12	30.61	30.80	30.52	30.76	2442817
2013-02-13	30.80	30.86	30.62	30.78	1548990
2013-02-14	30.68	30.82	30.68	30.71	966469
2013-02-15	30.73	30.78	30.63	30.68	762311
2013-02-19	30.75	30.90	30.71	30.83	3693708
2013-02-20	30.85	30.97	30.47	30.47	2050680
2013-02-21	30.41	30.59	30.08	30.17	4335823
2013-02-22	30.36	30.54	30.34	30.53	957511
2013-02-25	30.80	30.80	29.82	29.82	2151165
2013-02-26	29.90	30.11	29.67	30.02	3107464
2013-02-27	29.95	30.40	29.94	30.30	908963
2013-02-28	30.32	30.57	30.21	30.37	914525
2013-03-01	30.21	30.47	29.93	30.41	1166526
2013-03-04	30.36	30.62	30.27	30.60	1321557
2013-03-05	30.68	30.97	30.65	30.79	4267487
2013-03-06	30.97	30.97	30.80	30.88	884365
2013-03-07	31.01	31.23	30.91	31.22	1889304
2013-03-08	31.40	31.50	31.12	31.27	2911020
2013-03-11	31.40	31.48	31.20	31.39	1601702
2013-03-12	31.39	31.46	31.23	31.32	1880863
2013-03-13	31.30	31.52	31.27	31.47	885802
2013-03-14	31.59	31.80	31.52	31.79	1380154
2013-03-15	31.68	31.86	31.58	31.85	1544210
2013-03-18	31.54	31.66	31.35	31.53	1672615
2013-03-19	31.66	31.71	31.45	31.65	1890345
2013-03-20	31.84	31.92	31.75	31.89	1261433
2013-03-21	31.65	31.83	30.44	31.68	1508488
2013-03-22	31.69	31.84	31.64	31.73	1128686
2013-03-25	31.86	31.91	31.62	31.79	2078095
2013-03-26	31.80	31.94	31.74	31.91	569913
2013-03-27	31.77	31.86	31.49	31.85	1675599
2013-03-28	31.85	31.87	31.71	31.79	755020
2013-04-01	31.81	31.81	31.24	31.40	1383137
2013-04-02	31.55	31.55	31.10	31.15	1214941
2013-04-03	31.19	31.19	30.64	30.69	1775275
2013-04-04	30.75	30.96	30.64	30.93	1376946
2013-04-05	30.19	30.97	30.19	30.97	1568016
2013-04-08	30.96	31.19	30.65	31.16	2032231
2013-04-09	31.15	31.28	30.98	31.10	1293685
2013-04-10	31.23	31.63	31.15	31.59	2259830
2013-04-11	31.60	31.61	31.36	31.43	2537214
2013-04-12	31.29	31.40	31.08	31.21	1548860
2013-04-15	31.13	31.13	30.19	30.19	1584720
2013-04-16	30.39	30.59	30.26	30.56	1285276
2013-04-17	30.48	31.00	29.84	30.09	1636442
2013-04-18	30.05	30.29	29.73	29.91	1997938
2013-04-19	29.93	30.50	29.79	30.28	1787444
2013-04-22	30.33	30.33	29.89	30.21	2884159
2013-04-23	30.26	30.71	30.19	30.70	1244715
2013-04-24	30.67	30.95	30.60	30.93	803148
2013-04-25	31.01	31.17	30.94	31.00	1046884
2013-04-26	30.98	30.98	30.61	30.80	800599
2013-04-29	30.85	31.04	30.85	31.01	1268174
2013-04-30	31.03	31.07	30.77	31.05	1008639
2013-05-01	30.99	30.99	30.40	30.42	1153881
2013-05-02	30.46	30.89	30.46	30.79	1496083
2013-05-03	31.11	31.39	31.07	31.15	1278386
2013-05-06	31.15	31.59	31.12	31.56	3021174
2013-05-07	31.62	32.04	31.60	32.01	4135895
2013-05-08	31.98	32.07	31.80	32.02	1028585
2013-05-09	31.91	32.04	31.80	31.86	425402
2013-05-10	31.86	31.98	31.77	31.96	526811
2013-05-13	31.91	32.15	31.81	32.03	2447003
2013-05-14	32.07	32.47	31.99	32.45	2415112
2013-05-15	32.40	32.73	32.32	32.62	1185315
2013-05-16	32.46	32.79	32.46	32.53	938044
2013-05-17	32.59	33.00	32.59	32.96	1176869
2013-05-20	32.92	33.24	32.91	33.15	1551721
2013-05-21	33.19	33.24	32.99	33.15	2930060
2013-05-22	33.22	33.49	32.47	32.63	2797062
2013-05-23	32.33	32.60	32.15	32.55	3252699
2013-05-24	32.40	32.68	32.25	32.68	954192
2013-05-28	33.07	33.37	32.90	33.08	1032970
2013-05-29	32.94	33.16	32.76	32.93	2631338
2013-05-30	32.94	33.33	32.90	33.25	1038299
2013-05-31	33.06	33.27	32.79	32.82	1298221
2013-06-03	32.95	33.06	32.32	32.85	2702201
2013-06-04	32.90	33.06	32.41	32.60	1812624
2013-06-05	32.56	32.63	32.10	32.15	2402236
2013-06-06	32.10	32.45	31.91	32.43	1772618
2013-06-07	32.51	32.86	32.42	32.82	827035
2013-06-10	32.99	33.17	32.76	33.14	1643677
2013-06-11	32.75	33.05	32.60	32.70	727231
2013-06-12	32.77	32.96	32.24	32.32	1447286
2013-06-13	32.25	32.86	32.13	32.85	4157480
2013-06-14	32.84	32.84	32.21	32.29	2247634
2013-06-17	32.47	32.65	32.30	32.49	786177
2013-06-18	32.54	32.92	32.45	32.83	1344811
2013-06-19	32.85	32.96	32.59	32.67	2148829
2013-06-20	32.40	32.85	32.22	32.59	4541600
2013-06-21	32.63	32.83	32.35	32.79	3804508
2013-06-24	32.51	32.79	32.34	32.58	2446637
2013-06-25	32.99	33.33	32.58	33.27	5801158
2013-06-26	33.57	33.70	33.19	33.36	5068483
2013-06-27	33.63	34.03	33.50	33.97	4124950
2013-06-28	33.87	34.08	33.72	33.88	2704088
2013-07-01	34.12	34.78	34.06	34.49	4468028
2013-07-02	34.50	35.14	34.49	34.82	6916573
2013-07-03	34.72	35.04	34.60	34.95	1409828
2013-07-05	35.26	35.95	35.21	35.93	4317433
2013-07-08	36.23	36.54	35.89	35.92	5894883
2013-07-09	36.15	36.19	35.59	36.09	4763202
2013-07-10	36.05	36.10	35.53	35.70	3718790
2013-07-11	36.14	36.14	35.08	35.11	10001570
2013-07-12	35.16	35.63	35.13	35.54	3335808
2013-07-15	35.81	35.92	35.58	35.89	2379588
2013-07-16	35.96	36.00	35.07	35.52	4651299
2013-07-17	35.64	35.86	35.52	35.75	3008487
2013-07-18	35.77	36.48	35.73	36.44	3928066
2013-07-19	36.23	36.63	36.23	36.63	1790079
2013-07-22	36.67	37.03	36.52	36.94	3397842
2013-07-23	37.08	37.31	36.80	37.24	3059336
2013-07-24	37.39	37.63	37.26	37.41	3066562
2013-07-25	37.35	37.53	37.00	37.18	6384016
2013-07-26	36.96	37.08	36.85	37.04	2001463
2013-07-29	36.95	37.05	36.51	36.70	2896410
2013-07-30	36.88	37.10	36.61	36.70	2772534
2013-07-31	36.81	37.45	36.74	36.80	3663383
2013-08-01	37.12	37.65	36.97	37.52	2719910
2013-08-02	37.42	37.55	37.14	37.49	2056279
2013-08-05	37.44	37.72	37.29	37.54	2154430
2013-08-06	37.51	37.56	37.07	37.14	1833477
2013-08-07	37.04	37.14	36.61	36.79	2288848
2013-08-08	37.03	37.22	36.70	36.89	1276641
2013-08-09	36.83	37.04	36.71	36.75	955965
2013-08-12	36.56	36.94	36.50	36.84	1293267
2013-08-13	36.98	37.01	36.47	36.95	1534148
2013-08-14	36.91	37.18	36.89	36.93	755506
2013-08-15	36.52	36.77	36.43	36.56	1583620
2013-08-16	36.56	36.99	36.42	36.61	1944813
2013-08-19	36.54	36.58	36.24	36.27	1871209
2013-08-20	36.29	36.94	36.28	36.85	2206053
2013-08-21	36.58	36.90	36.38	36.55	2135704
2013-08-22	36.60	37.20	36.60	37.06	1755159
2013-08-23	37.20	37.22	36.71	36.91	2018816
2013-08-26	36.96	36.99	36.54	36.55	1882609
2013-08-27	36.16	36.19	35.30	35.32	4789355
2013-08-28	35.30	35.64	35.16	35.39	1982215
2013-08-29	35.36	35.89	35.32	35.65	2127772
2013-08-30	35.78	35.78	35.05	35.12	2679500
2013-09-03	35.35	35.97	34.72	35.05	3083443
2013-09-04	35.07	35.46	34.98	35.18	2202700
2013-09-05	35.27	35.61	35.18	35.45	2138182
2013-09-06	35.55	35.59	34.77	35.42	2701881
2013-09-09	35.47	35.64	35.20	35.61	3643115
2013-09-10	35.84	35.95	35.66	35.90	2255575
2013-09-11	35.89	35.95	35.61	35.70	2768482
2013-09-12	35.74	35.86	35.52	35.52	2172882
2013-09-13	35.59	35.66	35.32	35.61	2454879
2013-09-16	35.88	35.94	35.64	35.72	3405999
2013-09-17	35.79	36.22	35.66	36.21	3777597
2013-09-18	36.23	36.49	35.90	35.93	6541680
2013-09-19	36.01	36.10	35.08	35.28	11229257
2013-09-20	35.29	35.59	35.17	35.54	4678313
2013-09-23	35.41	35.42	34.91	35.27	3124678
2013-09-24	35.23	35.69	35.07	35.42	2549061
2013-09-25	35.52	35.82	35.17	35.57	2115570
2013-09-26	35.62	35.81	35.24	35.45	1839933
2013-09-27	35.31	35.73	35.21	35.45	2294998
2013-09-30	35.20	35.65	35.01	35.65	3232188
2013-10-01	35.49	36.17	35.49	36.16	4317688
2013-10-02	35.97	35.97	35.68	35.80	3616497
2013-10-03	35.76	35.79	35.42	35.64	2133618
2013-10-04	35.70	35.99	35.58	35.95	1688300
2013-10-07	35.66	35.68	35.32	35.34	2757044
2013-10-08	35.32	35.39	35.04	35.04	3653863
2013-10-09	35.15	35.30	35.02	35.13	2398035
2013-10-10	35.51	35.99	35.46	35.94	2265272
2013-10-11	35.90	36.68	35.67	36.65	5422324
2013-10-14	36.39	36.85	36.39	36.80	2098668
2013-10-15	36.75	36.87	36.44	36.50	3050556
2013-10-16	36.67	37.25	36.65	37.03	5722663
2013-10-17	36.85	37.28	36.71	37.25	3754335
2013-10-18	37.39	37.62	37.07	37.49	2543858
2013-10-21	37.35	37.71	37.31	37.63	2302595
2013-10-22	37.53	37.71	37.38	37.61	4078301
2013-10-23	37.36	37.73	37.28	37.65	2115930
2013-10-24	37.60	37.82	37.48	37.76	2369727
2013-10-25	37.81	37.95	37.64	37.81	1120238
2013-10-28	37.81	38.09	37.71	38.04	2119686
2013-10-29	38.03	38.11	37.60	37.87	2172593
2013-10-30	37.90	38.02	37.76	37.78	2650463
2013-10-31	37.77	37.83	37.35	37.37	2265920
2013-11-01	37.43	37.62	37.05	37.30	2072224
2013-11-04	37.45	37.47	37.11	37.45	841418
2013-11-05	37.35	37.60	37.16	37.46	801832
2013-11-06	37.64	37.74	37.49	37.68	1182489
2013-11-07	37.57	37.88	37.24	37.24	1457537
2013-11-08	37.29	38.72	37.29	38.70	8904243
2013-11-11	38.78	38.79	38.25	38.32	2503150
2013-11-12	38.25	38.32	37.79	37.94	1684978
2013-11-13	37.85	38.28	37.68	38.28	1977015
2013-11-14	38.37	38.51	38.12	38.46	2031575
2013-11-15	38.57	38.59	38.10	38.34	2816022
2013-11-18	38.45	38.76	38.21	38.32	2843121
2013-11-19	38.34	38.54	38.13	38.29	1775725
2013-11-20	38.39	38.51	38.09	38.31	1492402
2013-11-21	38.47	39.15	38.41	39.05	2128321
2013-11-22	39.15	39.43	38.85	39.41	2044567
2013-11-25	39.57	39.78	39.36	39.58	2565754
2013-11-26	39.55	39.86	39.49	39.80	2511147
2013-11-27	39.86	40.13	39.71	40.02	2533476
2013-11-29	40.13	40.22	39.88	39.96	1379528
2013-12-02	39.96	40.18	39.54	39.59	1998803
2013-12-03	39.35	39.68	38.84	39.07	3383315
2013-12-04	39.03	39.51	38.87	39.24	1766263
2013-12-05	39.15	39.33	39.06	39.23	1290473
2013-12-06	39.66	40.09	39.60	39.93	2998120
2013-12-09	39.99	40.10	39.66	39.79	2461764
2013-12-10	39.71	39.90	39.29	39.37	2345300
2013-12-11	39.44	39.46	38.81	38.88	2482718
2013-12-12	38.88	39.33	38.88	39.14	1899606
2013-12-13	39.26	39.38	38.81	39.07	2651774
2013-12-16	39.36	39.74	39.16	39.67	2432307
2013-12-17	39.67	39.78	39.27	39.46	2525307
2013-12-18	39.56	40.06	39.18	40.03	3618970
2013-12-19	39.92	40.01	39.71	39.76	2512297
2013-12-20	39.58	40.12	39.52	40.10	2566191
2013-12-23	40.25	40.82	40.19	40.77	4932683
2013-12-24	40.83	41.00	40.72	40.75	728288
2013-12-26	40.89	40.96	40.65	40.71	4429534
2013-12-27	40.80	40.92	40.53	40.69	1855808
2013-12-30	40.70	40.70	40.43	40.48	902133
2013-12-31	40.58	40.69	40.51	40.61	1588759
2014-01-02	40.50	40.52	39.93	39.99	5416475
2014-01-03	40.04	40.20	39.88	40.03	1177002
2014-01-06	40.20	40.35	39.74	39.75	2224670
2014-01-07	39.85	40.41	39.81	40.10	2184693
2014-01-08	40.14	40.24	39.95	40.14	1471691
2014-01-09	40.28	40.53	40.22	40.44	1901232
2014-01-10	40.35	40.41	40.07	40.38	2130546
2014-01-13	40.33	40.48	39.70	39.93	4103101
2014-01-14	40.02	40.15	39.75	40.07	2293806
2014-01-15	40.23	40.53	40.17	40.25	3186403
2014-01-16	40.12	40.24	39.73	39.92	4491650
2014-01-17	39.81	40.20	39.75	40.06	3652419
2014-01-21	40.35	40.95	40.34	40.91	4919547
2014-01-22	40.96	41.24	40.85	41.17	1976830
2014-01-23	40.95	40.95	40.24	40.58	3700710
2014-01-24	40.26	40.44	39.72	39.85	2714905
2014-01-27	39.85	40.04	39.25	39.27	4416700
2014-01-28	39.32	39.61	39.12	39.31	2668689
2014-01-29	38.99	39.17	38.50	38.57	4661931
2014-01-30	38.79	39.15	38.51	39.00	3319332
2014-01-31	38.40	38.77	38.25	38.25	3583207
2014-02-03	38.16	38.37	36.82	36.84	5575517
2014-02-04	37.03	37.77	36.81	37.54	3969931
2014-02-05	37.37	37.57	37.16	37.43	1841455
2014-02-06	37.43	37.85	37.29	37.85	2954775
2014-02-07	38.03	38.18	37.58	37.91	2634263
2014-02-10	37.92	38.08	37.52	37.93	2117792
2014-02-11	37.96	38.55	37.89	38.48	4374512
2014-02-12	38.66	39.04	38.26	38.41	3326874
2014-02-13	38.08	38.58	37.97	38.53	1513846
2014-02-14	38.37	38.84	38.37	38.80	1583266
2014-02-18	38.85	39.11	38.64	38.92	951281
2014-02-19	38.84	38.89	37.70	37.83	10772079
2014-02-20	37.93	38.06	37.43	37.84	10410275
2014-02-21	37.95	38.27	37.89	38.15	7455967
2014-02-24	38.14	39.03	38.14	38.88	4599918
2014-02-25	38.83	38.92	38.60	38.66	1739152
2014-02-26	38.65	39.28	38.65	39.16	3397547
2014-02-27	39.10	39.43	38.93	39.40	1809924
2014-02-28	39.39	40.17	39.39	39.89	4834548
2014-03-03	39.33	39.60	39.19	39.58	3133739
2014-03-04	39.93	40.67	39.93	40.49	2676223
2014-03-05	40.44	40.56	40.25	40.46	1765015
2014-03-06	40.50	40.84	40.42	40.73	2604539
2014-03-07	40.93	41.47	40.84	41.18	4292004
2014-03-10	41.14	41.31	40.92	41.23	2097222
2014-03-11	41.20	41.31	40.79	41.08	5671485
2014-03-12	40.91	40.99	40.44	40.98	3420131
2014-03-13	41.09	41.23	40.53	40.79	3249579
2014-03-14	40.50	41.16	40.49	40.89	2800254
2014-03-17	40.99	41.41	40.98	41.16	2135367
2014-03-18	41.17	41.45	41.06	41.35	1342055
2014-03-19	41.42	42.03	41.14	41.62	4940619
2014-03-20	41.56	42.53	41.53	42.47	8106088
2014-03-21	42.40	42.79	41.93	42.02	4887003
2014-03-24	42.20	42.43	41.67	41.85	3500641
2014-03-25	42.08	42.12	41.64	41.82	2855821
2014-03-26	42.05	42.07	41.25	41.27	3735602
2014-03-27	41.27	41.44	40.46	40.46	3845327
2014-03-28	40.51	41.18	40.37	40.61	2764074
2014-03-31	40.76	41.47	40.76	41.38	2121989
2014-04-01	41.56	42.27	41.23	42.15	5444630
2014-04-02	42.28	42.36	41.88	42.11	2936125
2014-04-03	42.12	42.27	41.85	42.16	2461854
2014-04-04	42.39	42.49	41.13	41.22	5826967
2014-04-07	41.06	41.18	40.57	40.87	4811701
2014-04-08	40.87	41.28	40.63	40.79	3347699
2014-04-09	40.92	40.92	40.46	40.65	3010536
2014-04-10	40.58	40.65	39.32	39.43	6043561
2014-04-11	39.20	39.70	38.77	39.12	3805481
2014-04-14	39.52	39.66	38.84	39.26	1839468
2014-04-15	39.06	39.63	38.77	39.35	4306665
2014-04-16	39.64	39.64	39.26	39.56	2525689
2014-04-17	39.52	39.93	39.35	39.85	5878705
2014-04-21	39.80	40.02	39.52	39.66	1765265
2014-04-22	39.66	40.27	39.49	39.90	2582932
2014-04-23	39.81	40.14	39.74	40.00	1815828
2014-04-24	40.08	40.08	39.23	39.29	2524498
2014-04-25	39.15	39.20	38.73	38.78	2066102
2014-04-28	38.96	39.05	38.16	38.49	3810536
2014-04-29	38.53	38.82	38.19	38.25	2887460
2014-04-30	38.17	38.55	37.90	38.47	3100053
2014-05-01	38.46	38.72	37.92	38.37	2646824
2014-05-02	38.51	39.18	38.41	38.55	3109294
2014-05-05	38.26	38.39	37.90	38.24	1207323
2014-05-06	38.14	38.34	37.66	37.68	3564971
2014-05-07	37.71	38.07	37.33	38.06	2839002
2014-05-08	37.93	38.44	37.79	37.89	2908357
2014-05-09	37.86	38.22	37.58	38.22	1669272
2014-05-12	38.36	39.04	38.24	38.94	4392198
2014-05-13	38.96	38.96	38.43	38.44	2702607
2014-05-14	38.33	38.36	37.47	37.58	3000052
2014-05-15	37.38	37.43	36.59	37.38	5511097
2014-05-16	37.28	37.38	36.95	37.30	2038206
2014-05-19	37.12	37.91	37.12	37.90	2798969
2014-05-20	37.83	37.88	37.24	37.51	3538809
2014-05-21	37.74	38.06	37.45	37.77	2137282
2014-05-22	37.73	38.07	37.69	37.96	1940777
2014-05-23	37.94	38.29	37.92	38.14	1324917
2014-05-27	38.21	38.82	38.21	38.60	3503928
2014-05-28	38.41	38.50	38.07	38.33	2821953
2014-05-29	38.38	38.45	38.13	38.31	3500748
2014-05-30	38.30	38.65	38.21	38.29	2394230
2014-06-02	38.43	38.78	38.00	38.73	4333048
2014-06-03	38.67	39.17	38.58	38.86	4028006
2014-06-04	38.81	39.08	38.79	38.95	2932216
2014-06-05	39.11	39.81	38.76	39.70	3586123
2014-06-06	39.88	40.30	39.76	40.11	2956881
2014-06-09	40.17	40.76	40.08	40.73	3258755
2014-06-10	40.69	40.69	40.34	40.56	2590038
2014-06-11	40.35	40.42	39.97	40.08	1539595
2014-06-12	40.12	40.24	39.74	39.93	3070292
2014-06-13	40.04	40.39	39.72	39.83	3173047
2014-06-16	39.78	39.80	39.38	39.60	2860037
2014-06-17	39.48	40.53	39.48	40.32	2402471
2014-06-18	40.39	40.68	40.08	40.59	5256691
2014-06-19	40.72	40.72	40.20	40.39	2941572
2014-06-20	40.34	40.59	40.22	40.43	1972619
2014-06-23	40.39	40.50	40.10	40.19	1112036
2014-06-24	40.08	40.61	39.82	39.84	3212128
2014-06-25	39.66	40.18	39.20	40.12	3048896
2014-06-26	40.01	40.22	39.53	40.18	1956470
2014-06-27	40.02	40.38	39.98	40.33	1820690
2014-06-30	40.22	40.38	39.93	40.32	2335797
2014-07-01	40.45	41.30	40.33	40.83	3299475
2014-07-02	40.92	41.04	40.40	40.46	2614940
2014-07-03	40.80	41.19	40.76	41.14	2025159
2014-07-07	41.03	41.03	40.66	40.72	1790485
2014-07-08	40.58	40.74	40.05	40.14	3291668
2014-07-09	40.32	40.52	40.15	40.18	2244977
2014-07-10	39.52	40.05	39.37	39.79	2329263
2014-07-11	39.66	39.89	39.35	39.73	2542291
2014-07-14	40.00	40.18	39.70	39.77	2193535
2014-07-15	39.88	40.20	39.71	40.12	2752097
2014-07-16	40.25	40.26	39.44	39.50	2065230
2014-07-17	39.33	39.38	38.43	38.58	4600738
2014-07-18	38.69	39.17	38.55	38.95	3353533
2014-07-21	38.84	38.91	38.53	38.79	2184779
2014-07-22	38.94	39.13	38.57	38.63	3055863
2014-07-23	38.63	38.71	38.39	38.62	3834165
2014-07-24	38.79	39.21	38.72	39.09	4024989
2014-07-25	38.90	39.21	38.80	39.12	2141455
2014-07-28	39.20	39.27	38.52	38.69	3850141
2014-07-29	38.67	38.99	38.67	38.71	1429955
2014-07-30	39.00	39.33	38.79	39.07	3251787
2014-07-31	38.63	39.04	38.41	38.43	3046788
2014-08-01	38.26	38.48	37.67	37.86	2087563
2014-08-04	37.94	38.12	37.43	37.79	3393195
2014-08-05	37.62	38.05	37.56	37.74	3607630
2014-08-06	37.42	38.12	37.42	37.95	3810045
2014-08-07	38.10	38.14	37.47	37.61	2721917
2014-08-08	37.76	37.84	37.56	37.83	2493273
2014-08-11	38.10	38.22	37.77	37.95	2103632
2014-08-12	37.84	38.10	37.63	37.82	1684548
2014-08-13	37.91	38.25	37.90	38.11	1418333
2014-08-14	38.13	38.33	38.02	38.02	2897983
2014-08-15	38.22	38.35	37.55	37.81	4038322
2014-08-18	38.10	38.52	38.10	38.45	1153241
2014-08-19	38.55	38.67	38.39	38.48	1284380
2014-08-20	38.48	38.53	38.19	38.41	2176224
2014-08-21	38.47	39.02	38.15	38.88	2422531
2014-08-22	38.87	39.16	38.71	38.97	2406456
2014-08-25	39.19	39.26	38.90	39.02	2471320
2014-08-26	39.03	39.36	38.90	39.30	2733605
2014-08-27	39.32	39.41	39.02	39.05	1189340
2014-08-28	38.95	38.97	38.61	38.74	2416211
2014-08-29	38.84	39.00	38.63	38.95	1062285
2014-09-02	39.20	39.54	39.07	39.35	1794884
2014-09-03	39.63	39.66	39.17	39.24	3356634
2014-09-04	39.46	39.69	39.11	39.18	3786847
2014-09-05	39.05	39.25	38.81	39.22	2484406
2014-09-08	39.14	39.41	39.08	39.40	2571633
2014-09-09	39.29	39.36	38.88	39.00	2142877
2014-09-10	39.04	39.61	38.98	39.51	2532420
2014-09-11	39.32	39.89	39.27	39.83	2982353
2014-09-12	39.95	40.23	39.69	40.00	8177885
2014-09-15	39.91	39.92	39.54	39.61	2935522
2014-09-16	39.53	39.81	39.23	39.37	3596224
2014-09-17	39.39	39.90	39.21	39.51	4150519
2014-09-18	39.66	40.43	39.66	40.21	6164842
2014-09-19	40.18	40.43	39.62	39.67	5690622
2014-09-22	39.48	39.67	39.06	39.09	3557540
2014-09-23	39.00	39.18	38.57	38.58	4519851
2014-09-24	38.58	38.72	38.36	38.67	3716539
2014-09-25	38.54	38.56	37.98	38.09	3929473
2014-09-26	38.16	38.30	37.97	38.22	2343650
2014-09-29	37.92	38.22	37.79	38.09	2831227
2014-09-30	38.07	38.20	37.83	37.86	2027588
2014-10-01	37.71	38.02	37.32	37.41	5748731
2014-10-02	37.41	37.93	37.19	37.74	3984889
2014-10-03	38.08	38.33	37.98	38.01	3105512
2014-10-06	38.17	38.20	37.64	37.68	2583861
2014-10-07	37.50	37.71	37.04	37.05	5497095
2014-10-08	37.01	37.82	36.97	37.75	5725536
2014-10-09	37.73	37.73	36.81	36.83	4328486
2014-10-10	36.64	37.22	36.59	36.60	5723447
2014-10-13	36.62	37.21	36.49	36.74	4935701
2014-10-14	36.86	37.51	36.79	37.05	5793530
2014-10-15	36.13	36.55	35.33	36.05	15074302
2014-10-16	35.20	36.76	35.20	36.65	5838012
2014-10-17	37.14	37.14	36.47	36.70	4160144
2014-10-20	36.66	36.95	36.58	36.77	1915206
2014-10-21	37.24	37.80	37.02	37.69	4103083
2014-10-22	37.88	38.05	37.38	37.39	3640165
2014-10-23	37.78	38.11	37.62	37.68	3346902
2014-10-24	37.61	37.88	37.48	37.67	1459745
2014-10-27	37.37	37.92	37.30	37.91	989589
2014-10-28	38.05	38.95	38.01	38.94	2561972
2014-10-29	38.93	39.48	38.59	39.36	5950591
2014-10-30	39.14	40.00	39.00	39.37	2436691
2014-10-31	39.87	40.17	39.67	40.08	5516824
2014-11-03	40.08	40.38	39.79	39.98	2620663
2014-11-04	39.70	39.93	39.42	39.81	4564118
2014-11-05	40.10	40.21	39.81	40.09	2093135
2014-11-06	40.19	40.39	39.96	40.37	2403012
2014-11-07	40.32	40.45	40.11	40.41	2685958
2014-11-10	40.38	40.72	40.34	40.62	1749328
2014-11-11	40.65	40.66	40.43	40.51	899594
2014-11-12	40.45	41.17	40.45	41.12	2622664
2014-11-13	41.00	41.11	40.80	40.80	372389
2014-11-14	40.54	40.82	40.39	40.52	2167956
2014-11-17	40.40	40.50	40.12	40.20	1612353
2014-11-18	40.20	40.46	40.18	40.24	842926
2014-11-19	40.30	40.30	39.52	39.84	2681828
2014-11-20	39.65	40.16	39.61	40.16	1651317
2014-11-21	40.68	40.73	39.69	39.78	2943468
2014-11-24	39.93	40.32	39.83	40.30	2776774
2014-11-25	40.30	40.45	39.91	40.41	1882353
2014-11-26	40.35	40.51	40.23	40.44	1585046
2014-11-28	40.49	40.60	39.57	39.65	2473190
2014-12-01	39.49	39.71	38.68	38.83	6574898
2014-12-02	38.91	39.63	38.91	39.31	2517854
2014-12-03	39.22	39.90	39.18	39.86	4594798
2014-12-04	39.75	39.83	39.53	39.78	1216007
2014-12-05	40.10	40.78	40.06	40.57	5780604
2014-12-08	40.47	40.93	40.20	40.42	5230628
2014-12-09	40.01	40.83	39.81	40.82	3991650
2014-12-10	40.75	40.82	39.46	39.46	5467271
2014-12-11	39.54	40.03	39.54	39.64	2786357
2014-12-12	39.35	39.57	39.01	39.10	5216295
2014-12-15	39.38	39.50	38.62	38.76	6510829
2014-12-16	38.59	39.37	38.43	38.84	6330736
2014-12-17	38.93	39.82	38.72	39.82	7139529
2014-12-18	40.06	40.55	40.06	40.55	3848218
2014-12-19	40.40	40.40	39.97	40.15	2904747
2014-12-22	40.23	40.38	40.01	40.38	2388549
2014-12-23	40.50	40.92	40.29	40.74	1684500
2014-12-24	40.67	41.02	40.34	40.66	719376
2014-12-26	40.81	40.96	40.63	40.78	758669
2014-12-29	40.92	41.43	40.74	41.18	3499866
2014-12-30	41.11	41.33	40.85	41.14	1979092
2014-12-31	41.32	41.32	40.70	40.70	2480374
2015-01-02	41.05	41.06	39.81	40.22	3325156
2015-01-05	40.04	40.10	39.10	39.10	4065548
2015-01-06	39.10	39.36	38.07	38.17	5871740
2015-01-07	38.38	38.73	38.13	38.38	4348806
2015-01-08	38.70	39.24	38.70	39.21	2671059
2015-01-09	39.31	39.34	38.07	38.07	3068269
2015-01-12	37.96	38.15	37.54	37.67	5128619
2015-01-13	37.72	38.39	37.21	37.50	8096459
2015-01-14	36.92	37.17	36.40	36.98	6400438
2015-01-15	37.03	37.06	36.37	36.54	7288269
2015-01-16	36.57	37.19	36.35	37.13	4854286
2015-01-20	37.06	37.37	36.59	36.81	5347701
2015-01-21	36.85	37.12	36.56	36.65	6493924
2015-01-22	37.10	38.42	37.00	38.30	6128600
2015-01-23	38.17	38.47	37.75	37.91	4047860
2015-01-26	37.80	38.34	37.49	38.26	2525873
2015-01-27	37.78	38.16	37.59	37.82	2818083
2015-01-28	37.99	38.08	36.74	36.78	5666011
2015-01-29	36.91	37.31	36.60	37.28	7111356
2015-01-30	36.86	37.41	36.78	36.85	4214104
2015-02-02	37.10	37.95	36.82	37.90	4719260
2015-02-03	38.14	38.90	38.07	38.71	4786003
2015-02-04	38.45	38.88	38.42	38.46	4567702
2015-02-05	38.64	39.44	38.64	39.38	5187461
2015-02-06	39.79	40.34	39.67	40.00	6723111
2015-02-09	39.80	39.88	39.40	39.48	3632366
2015-02-10	39.95	39.95	39.18	39.64	2680767
2015-02-11	39.65	39.65	39.17	39.43	3525244
2015-02-12	39.75	40.23	39.52	40.20	3253691
2015-02-13	40.22	40.52	40.05	40.34	2536628
2015-02-17	40.37	40.70	40.10	40.70	5734001
2015-02-18	40.43	40.66	39.79	39.92	3653975
2015-02-19	39.69	40.04	39.41	39.85	4123480
2015-02-20	39.84	40.21	39.24	40.19	4637137
2015-02-23	39.95	40.08	39.77	40.08	1422438
2015-02-24	40.15	40.63	40.02	40.30	2881424
2015-02-25	40.29	40.37	40.12	40.22	1629242
2015-02-26	40.08	40.44	40.08	40.42	2537988
2015-02-27	40.29	40.48	40.16	40.21	2503461
2015-03-02	40.30	40.63	40.06	40.50	2913815
2015-03-03	40.44	40.58	40.20	40.34	2188366
2015-03-04	40.26	40.26	39.98	40.07	1631777
2015-03-05	39.99	40.33	39.70	40.30	1946471
2015-03-06	40.53	41.22	40.43	40.61	5464703
2015-03-09	40.61	41.09	40.57	40.96	3717392
2015-03-10	40.62	40.64	40.12	40.14	3709416
2015-03-11	40.21	40.54	40.11	40.52	2187139
2015-03-12	40.69	41.62	40.69	41.58	7649685
2015-03-13	41.50	41.57	40.78	41.35	4254028
2015-03-16	41.49	41.62	41.16	41.27	3988667
2015-03-17	41.11	41.51	40.95	41.50	3527418
2015-03-18	41.50	41.82	40.80	41.10	10863695
2015-03-19	41.00	41.08	40.50	40.90	5299287
2015-03-20	40.89	41.41	40.77	41.38	3920883
2015-03-23	41.34	41.52	40.92	41.09	3475891
2015-03-24	41.07	41.17	40.79	40.90	3455122
2015-03-25	40.99	41.01	40.19	40.23	4729040
2015-03-26	40.14	40.55	39.79	40.52	7428470
2015-03-27	40.42	40.67	40.01	40.30	2056750
2015-03-30	40.54	41.19	40.46	40.99	2339562
2015-03-31	40.75	40.92	40.62	40.83	3547908
2015-04-01	40.57	40.85	40.37	40.78	2871490
2015-04-02	40.73	41.15	40.73	41.01	2101929
2015-04-06	40.54	41.02	40.19	40.82	3705710
2015-04-07	40.75	41.17	40.68	40.89	1600268
2015-04-08	40.90	41.17	40.80	40.97	2587699
2015-04-09	40.95	41.02	40.51	40.91	2811942
2015-04-10	40.91	41.04	40.70	40.99	2512286
2015-04-13	41.03	41.49	40.72	41.40	2688401
2015-04-14	41.22	41.33	40.85	41.18	4730554
2015-04-15	41.21	41.95	41.10	41.74	5105121
2015-04-16	41.74	41.88	41.27	41.73	3601563
2015-04-17	41.60	41.60	40.88	41.00	4093634
2015-04-20	41.28	41.57	41.00	41.28	2315431
2015-04-21	41.47	41.63	41.18	41.27	2616184
2015-04-22	41.33	41.69	40.89	41.56	4512910
2015-04-23	41.35	41.61	41.22	41.47	1795927
2015-04-24	41.41	41.54	41.00	41.11	2826704
2015-04-27	41.22	41.48	40.54	40.81	3142257
2015-04-28	40.71	41.42	40.70	41.38	4122029
2015-04-29	41.34	41.87	41.27	41.53	6175281
2015-04-30	41.52	41.68	41.00	41.11	5642637
2015-05-01	41.29	41.41	40.69	40.80	3487473
2015-05-04	40.80	41.36	40.80	41.26	2426101
2015-05-05	41.19	41.49	40.93	41.10	3998276
2015-05-06	41.33	41.39	40.87	41.37	3864351
2015-05-07	41.17	41.49	41.00	41.24	2380098
2015-05-08	41.37	41.54	41.10	41.46	3013821
2015-05-11	41.55	41.87	41.36	41.77	3635898
2015-05-12	41.74	42.03	41.27	41.89	5520012
2015-05-13	41.93	42.13	41.65	42.05	3649341
2015-05-14	42.23	42.27	42.02	42.27	5534641
2015-05-15	42.08	42.21	41.41	41.68	5039205
2015-05-18	41.91	42.42	41.64	42.38	3746617
2015-05-19	42.50	42.85	42.47	42.84	5458188
2015-05-20	42.83	42.91	42.37	42.62	5112954
2015-05-21	42.53	42.73	42.27	42.48	2583309
2015-05-22	42.55	42.63	42.21	42.24	2152124
2015-05-26	42.17	42.20	41.64	41.97	3767074
2015-05-27	42.16	42.51	41.84	42.49	3203818
2015-05-28	42.40	42.52	42.19	42.52	2743951
2015-05-29	42.44	42.53	41.89	42.14	3268781
2015-06-01	42.30	42.47	41.68	41.96	3454863
2015-06-02	42.01	42.66	41.91	42.50	4229154
2015-06-03	42.79	43.27	42.66	43.21	6210354
2015-06-04	43.07	43.17	42.66	42.83	3309270
2015-06-05	43.27	43.64	43.00	43.64	6717064
2015-06-08	43.63	43.90	43.61	43.65	4943959
2015-06-09	43.69	44.30	43.45	44.12	5491376
2015-06-10	44.42	44.97	44.26	44.76	5611989
2015-06-11	44.80	44.85	44.37	44.74	6796150
2015-06-12	44.58	44.75	44.42	44.67	3370544
2015-06-15	44.21	44.78	43.96	44.51	4168650
2015-06-16	44.45	44.99	44.34	44.99	5004060
2015-06-17	45.16	45.25	44.09	44.22	9709313
2015-06-18	44.38	44.69	43.93	44.59	7377396
2015-06-19	44.23	44.48	44.23	44.32	4549580
2015-06-22	44.78	44.93	44.68	44.88	4090805
2015-06-23	44.95	45.43	44.94	45.37	5349214
2015-06-24	45.16	45.48	45.05	45.14	2813997
2015-06-25	45.21	45.50	44.94	45.18	4133466
2015-06-26	45.46	45.62	45.22	45.36	3700946
2015-06-29	44.77	45.11	44.08	44.16	5961557
2015-06-30	44.72	44.90	43.95	44.16	5064497
2015-07-01	44.76	44.91	44.37	44.72	3767171
2015-07-02	44.58	44.69	43.72	43.94	5400199
2015-07-06	43.33	43.94	43.30	43.93	4609303
2015-07-07	43.67	43.74	42.74	43.33	6316463
2015-07-08	42.91	43.13	42.74	42.98	4168049
2015-07-09	43.50	43.77	43.26	43.57	3909443
2015-07-10	44.14	44.32	43.89	44.17	6420062
2015-07-13	44.57	44.70	44.33	44.51	3683924
2015-07-14	44.34	44.65	44.15	44.62	3402889
2015-07-15	44.67	45.00	44.59	44.82	3779551
2015-07-16	45.07	45.30	44.86	44.95	5255298
2015-07-17	44.80	44.88	44.09	44.45	3247259
2015-07-20	44.49	44.76	44.32	44.69	2781539
2015-07-21	44.86	45.25	44.40	44.48	2912469
2015-07-22	44.28	45.22	44.28	45.03	3308418
2015-07-23	45.19	45.29	44.26	44.35	4351047
2015-07-24	44.41	44.41	43.74	43.79	4953877
2015-07-27	43.41	43.61	43.09	43.44	5292671
2015-07-28	43.68	43.74	43.07	43.50	4301756
2015-07-29	43.66	43.72	43.24	43.60	9504766
2015-07-30	43.59	43.78	43.32	43.70	1838977
2015-07-31	43.59	43.78	43.31	43.62	3609237
2015-08-03	43.68	43.80	43.21	43.63	5864962
2015-08-04	43.69	44.12	43.60	43.72	3882560
2015-08-05	44.14	44.51	43.81	44.09	2909625
2015-08-06	44.19	44.30	43.59	43.83	3793351
2015-08-07	43.76	44.12	43.18	43.56	3472770
2015-08-10	43.94	44.23	43.78	44.18	2141943
2015-08-11	43.95	44.01	43.27	43.56	3565744
2015-08-12	43.17	43.31	42.18	42.77	6154590
2015-08-13	43.01	43.12	42.56	42.93	3944514
2015-08-14	43.02	43.50	42.90	43.47	3130030
2015-08-17	43.36	43.85	42.91	43.54	4163600
2015-08-18	43.71	43.90	43.29	43.55	3322555
2015-08-19	43.36	43.47	42.89	42.89	5345075
2015-08-20	42.44	42.51	41.78	41.79	6326609
2015-08-21	41.36	41.81	41.04	41.28	7118850
2015-08-24	39.14	40.60	35.01	39.15	8924002
2015-08-25	39.90	40.53	38.49	38.56	6927117
2015-08-26	39.45	39.91	38.74	39.86	7395390
2015-08-27	40.53	40.98	40.08	40.61	9778113
2015-08-28	40.20	40.91	40.20	40.70	3588681
2015-08-31	40.48	41.24	40.41	41.07	3195522
2015-09-01	40.60	40.60	39.26	39.46	7275565
2015-09-02	39.92	40.16	39.51	40.14	3990771
2015-09-03	40.03	40.72	40.03	40.41	3768589
2015-09-04	39.98	40.31	39.84	40.15	2608544
2015-09-08	40.87	41.29	40.63	41.23	2604229
2015-09-09	41.66	41.77	40.96	41.00	3708036
2015-09-10	40.96	41.59	40.80	41.35	2385162
2015-09-11	41.30	41.40	40.95	41.35	1963651
2015-09-14	41.33	41.72	41.22	41.47	3186750
2015-09-15	41.62	42.18	41.54	42.02	2242244
2015-09-16	42.13	42.17	41.64	42.11	2558516
2015-09-17	42.09	42.53	40.92	41.12	10090631
2015-09-18	40.28	40.32	39.80	40.04	8074782
2015-09-21	40.44	40.86	40.20	40.63	2928180
2015-09-22	40.08	40.47	39.98	40.28	3986615
2015-09-23	40.33	40.83	40.20	40.56	3967442
2015-09-24	40.15	40.86	40.10	40.80	5172610
2015-09-25	41.43	41.61	41.08	41.18	5912310
2015-09-28	40.88	41.03	40.52	40.63	7069013
2015-09-29	40.65	40.88	40.47	40.67	4864051
2015-09-30	40.93	41.22	40.81	41.18	4732591
2015-10-01	41.20	41.32	40.61	41.15	3460782
2015-10-02	40.00	40.50	39.23	40.47	10218536
2015-10-05	40.86	41.53	40.76	41.49	4388478
2015-10-06	41.50	41.68	41.15	41.38	3379425
2015-10-07	41.66	42.15	41.50	42.15	3731228
2015-10-08	42.03	42.53	41.84	42.50	4371294
2015-10-09	42.51	42.74	41.89	41.98	3094911
2015-10-12	41.98	42.39	41.73	42.31	3976244
2015-10-13	42.04	42.53	41.95	41.98	4175974
2015-10-14	41.83	42.04	40.65	40.80	5064520
2015-10-15	41.18	41.58	40.70	41.55	5256958
2015-10-16	41.61	41.76	41.28	41.57	3197996
2015-10-19	41.50	41.94	41.42	41.65	3153092
2015-10-20	41.75	42.28	41.58	42.18	2523111
2015-10-21	42.34	42.43	41.42	41.42	4082923
2015-10-22	41.56	42.57	41.56	42.15	3972480
2015-10-23	42.55	43.18	42.30	43.14	4982546
2015-10-26	43.15	43.19	42.59	42.90	2654055
2015-10-27	42.51	42.91	42.10	42.37	2935898
2015-10-28	42.55	44.06	42.45	44.03	8105962
2015-10-29	44.10	44.48	43.73	43.79	8022223
2015-10-30	43.91	43.91	42.58	42.83	8744520
2015-11-02	43.24	43.79	42.92	43.63	3423414
2015-11-03	43.66	43.97	43.36	43.78	3438404
2015-11-04	44.06	44.06	43.64	43.87	3959619
2015-11-05	43.88	44.79	43.81	44.59	7100568
2015-11-06	46.00	46.33	45.40	45.93	9351586
2015-11-09	46.16	46.25	45.33	45.64	5570272
2015-11-10	45.56	45.96	45.21	45.70	4358837
2015-11-11	46.04	46.09	45.23	45.33	3906501
2015-11-12	45.10	45.21	44.33	44.39	4971258
2015-11-13	44.21	44.39	43.60	43.79	4864392
2015-11-16	43.67	44.30	43.41	44.28	3231640
2015-11-17	44.59	45.06	44.19	44.43	6931524
2015-11-18	44.68	45.14	44.20	45.07	4481410
2015-11-19	45.20	45.20	44.56	44.89	3377926
2015-11-20	44.97	45.37	44.88	45.09	3725964
2015-11-23	45.36	45.58	45.11	45.27	2463822
2015-11-24	45.05	45.63	44.93	45.49	3569084
2015-11-25	45.63	45.69	45.34	45.57	3420367
2015-11-27	45.73	45.73	45.29	45.69	1283249
2015-11-30	45.89	45.95	45.51	45.65	3867140
2015-12-01	45.90	46.06	45.36	45.75	3809192
2015-12-02	45.98	46.00	44.86	44.94	5467318
2015-12-03	45.29	45.43	44.16	44.27	5386911
2015-12-04	44.45	45.19	44.20	45.02	5443614
2015-12-07	44.99	45.07	43.81	44.05	4704971
2015-12-08	43.62	43.82	43.15	43.28	5941190
2015-12-09	43.24	43.49	42.28	42.57	6701519
2015-12-10	42.67	43.13	42.19	42.70	4244880
2015-12-11	42.05	42.28	41.34	41.65	7106165
2015-12-14	41.68	41.94	41.13	41.59	6188141
2015-12-15	42.09	42.83	42.01	42.59	7962015
2015-12-16	42.95	43.28	42.03	43.02	11820384
2015-12-17	43.26	43.36	42.28	42.43	6173268
2015-12-18	42.10	42.10	41.05	41.41	7153545
2015-12-21	41.59	41.85	41.16	41.65	5183423
2015-12-22	41.77	41.93	41.15	41.81	5212484
2015-12-23	42.15	42.44	41.88	42.42	4180875
2015-12-24	42.10	42.85	42.05	42.60	1503676
2015-12-28	42.43	42.47	41.83	42.45	4045758
2015-12-29	42.76	42.99	42.51	42.89	3997699
2015-12-30	42.79	43.00	42.32	42.35	3123261
2015-12-31	42.05	42.51	41.91	41.92	2853178
2016-01-04	41.09	41.27	40.54	40.89	7616217
2016-01-05	40.97	41.22	40.57	40.85	5442451
2016-01-06	40.14	40.64	39.97	40.35	5324927
2016-01-07	39.50	39.89	39.06	39.13	8258789
2016-01-08	39.42	39.59	38.28	38.33	6668611
2016-01-11	38.42	38.78	37.98	38.25	8960529
2016-01-12	38.75	38.79	37.76	38.44	7041384
2016-01-13	38.62	38.75	36.83	37.05	10870582
2016-01-14	37.20	37.68	36.65	37.36	9073083
2016-01-15	36.15	36.71	35.81	36.66	12366168
2016-01-19	36.97	37.15	36.01	36.31	9727097
2016-01-20	35.59	36.25	34.78	35.81	14040776
2016-01-21	35.93	36.28	35.29	35.29	7273116
2016-01-22	35.78	36.00	35.46	35.73	8650495
2016-01-25	35.56	35.62	34.21	34.24	11983928
2016-01-26	34.38	35.24	34.38	35.11	11944471
2016-01-27	35.17	36.37	34.97	35.58	11679629
2016-01-28	35.97	36.47	35.85	36.07	11876691
2016-01-29	36.08	36.66	35.90	36.66	7684430
2016-02-01	36.36	36.60	36.03	36.39	9236973
2016-02-02	35.89	36.03	35.04	35.28	9583147
2016-02-03	35.42	35.61	34.25	35.53	13298789
2016-02-04	35.39	36.32	35.32	35.88	11900526
2016-02-05	35.98	36.28	35.22	35.30	10617442
2016-02-08	34.67	34.88	33.90	34.34	12698615
2016-02-09	33.76	34.75	33.69	34.47	6836254
2016-02-10	34.77	35.18	34.17	34.17	6756258
2016-02-11	33.35	33.56	32.63	32.89	12880660
2016-02-12	33.56	34.59	33.50	34.48	8715248
2016-02-16	35.02	35.81	34.60	35.50	5887773
2016-02-17	35.76	36.12	35.37	35.49	5845281
2016-02-18	35.67	35.75	34.64	34.90	8075546
2016-02-19	34.72	35.21	34.60	35.14	5417499
2016-02-22	35.50	35.87	35.50	35.84	6256566
2016-02-23	35.69	35.75	34.62	34.89	7614522
2016-02-24	34.33	34.73	33.71	34.64	9973688
2016-02-25	34.74	35.26	34.58	35.19	4382064
2016-02-26	35.47	36.24	34.97	35.89	8810588
2016-02-29	35.83	35.89	35.05	35.07	6603811
2016-03-01	35.27	36.58	35.27	36.53	6896684
2016-03-02	36.35	37.25	36.35	37.21	6120817
2016-03-03	37.21	37.21	37.21	37.92	7143607
2016-03-04	37.92	37.92	37.92	38.37	7968799
2016-03-07	38.00	38.47	37.94	38.36	3862313
2016-03-08	37.94	38.11	37.31	37.41	7943768
2016-03-09	37.70	37.74	36.98	37.11	5339600
2016-03-10	37.10	37.10	37.10	37.46	7523253
2016-03-11	37.83	38.56	37.77	38.50	5558809
2016-03-14	38.41	38.50	37.95	38.31	3991325
2016-03-15	38.31	38.31	38.31	38.05	500
2016-03-16	37.92	38.42	37.31	37.63	8132982
2016-03-17	37.53	38.20	37.10	37.90	6381967
2016-03-18	38.19	38.82	38.00	38.50	6901454
2016-03-21	38.41	38.74	38.08	38.45	4546129
2016-03-22	38.14	38.58	37.94	38.46	4336404
2016-03-23	38.32	38.33	37.87	37.92	6056915
2016-03-24	37.92	37.92	37.92	37.76	5283668
2016-03-28	37.76	37.93	37.42	37.72	3740086
2016-03-29	37.35	37.83	36.80	37.71	6224626
2016-03-30	38.01	38.46	37.86	38.04	5433419
2016-03-31	37.82	38.13	37.37	37.64	4362109
2016-04-01	37.41	37.78	37.00	37.75	3315945
2016-04-04	37.70	38.09	37.43	37.74	4064139
2016-04-05	37.74	37.74	37.74	36.91	5060888
2016-04-06	36.88	37.34	36.68	37.29	5923165
2016-04-07	36.93	37.02	36.06	36.27	5480916
2016-04-08	36.63	37.17	36.38	36.54	4877052
2016-04-11	36.79	37.46	36.73	36.88	4628271
2016-04-12	36.93	37.61	36.81	37.59	5584622
2016-04-13	37.93	39.06	37.93	39.02	7566501
2016-04-14	38.98	39.86	38.77	39.37	6662265
2016-04-15	39.38	39.59	39.03	39.20	3859287
2016-04-18	38.95	39.71	38.84	39.61	4569222
2016-04-19	39.73	40.21	39.53	40.21	5343830
2016-04-20	40.14	40.75	39.96	40.71	5713816
2016-04-21	40.75	41.05	40.35	40.43	5494478
2016-04-22	40.31	40.93	40.31	40.81	5308868
2016-04-25	40.64	40.69	40.12	40.51	5058139
2016-04-26	40.59	41.11	40.42	41.05	6339423
2016-04-27	41.07	41.18	40.59	41.00	5366160
2016-04-28	40.50	41.05	40.37	40.54	4136763
2016-04-29	40.23	40.68	40.07	40.35	4946242
2016-05-02	40.54	40.69	40.11	40.62	3003238
2016-05-03	39.92	40.10	39.31	39.65	4989009
2016-05-04	39.30	39.69	38.46	38.93	5173347
2016-05-05	39.03	39.26	38.58	38.70	3306977
2016-05-06	38.43	38.89	38.35	38.86	4024422
2016-05-09	38.75	39.16	38.51	38.76	3058095
2016-05-10	39.01	39.63	38.93	39.51	3057546
2016-05-11	39.30	39.82	39.25	39.36	3194832
2016-05-12	39.55	39.84	38.83	39.09	7971452
2016-05-13	39.10	39.53	38.24	38.36	9810379
2016-05-16	38.38	39.20	38.38	38.95	4062948
2016-05-17	38.76	39.42	38.52	38.69	5345128
2016-05-18	38.63	40.43	38.63	40.33	8846025
2016-05-19	40.12	40.57	39.53	39.92	6216110
2016-05-20	40.14	40.59	40.03	40.25	4460004
2016-05-23	40.23	40.43	39.86	40.19	3672617
2016-05-24	40.49	41.17	40.38	40.98	5168071
2016-05-25	41.19	41.91	41.11	41.67	8582459
2016-05-26	41.67	41.76	41.16	41.27	6329339
2016-05-27	41.36	41.73	41.25	41.71	4619334
2016-05-31	41.95	41.97	41.49	41.65	5092176
2016-06-01	41.33	41.90	40.98	41.82	3852672
2016-06-02	41.64	42.01	41.45	41.98	3624946
2016-06-03	41.10	41.26	40.18	41.19	8409560
2016-06-06	41.45	42.04	41.20	41.78	5298548
2016-06-07	41.78	41.94	41.54	41.56	2553826
2016-06-08	41.50	41.76	41.42	41.67	2673205
2016-06-09	41.19	41.36	40.73	41.10	6603774
2016-06-10	40.50	40.79	40.30	40.53	5622631
2016-06-13	40.21	40.69	39.93	40.04	4833273
2016-06-14	39.77	40.21	38.94	39.14	7111102
2016-06-15	39.17	39.98	39.07	39.34	6956831
2016-06-16	38.97	39.05	38.39	38.57	10227806
2016-06-17	38.92	39.15	38.47	38.79	3911395
2016-06-20	39.59	40.04	39.15	39.19	4554539
2016-06-21	39.29	39.41	38.87	39.34	3098227
2016-06-22	39.32	39.87	39.25	39.29	3528094
2016-06-23	39.91	40.60	39.83	40.57	7285871
2016-06-24	38.31	38.75	37.60	37.63	9026815
2016-06-27	36.93	37.18	35.29	35.51	14782753
2016-06-28	36.10	36.73	35.86	36.60	10179188
2016-06-29	37.18	37.60	36.85	37.54	6009762
2016-06-30	38.01	38.45	37.44	38.40	7411465
2016-07-01	38.01	38.37	37.66	37.99	6155848
2016-07-05	37.44	37.58	36.56	36.85	5105822
2016-07-06	36.55	37.21	36.15	37.12	4901373
2016-07-07	37.43	37.88	37.27	37.65	5962207
2016-07-08	38.20	38.59	38.08	38.24	5017942
2016-07-11	38.61	38.92	38.60	38.74	5238145
2016-07-12	39.34	39.75	39.15	39.63	4987837
2016-07-13	39.49	39.73	39.36	39.65	3849379
2016-07-14	40.54	40.54	40.13	40.27	8127950
2016-07-15	40.67	40.67	40.20	40.35	4383678
2016-07-18	40.08	40.42	40.08	40.14	4224608
2016-07-19	39.95	40.45	39.46	40.19	3677389
2016-07-20	40.30	40.30	39.81	40.00	3963305
2016-07-21	40.11	40.21	39.63	39.73	4671103
2016-07-22	39.78	40.20	39.49	40.09	3097761
2016-07-25	40.01	40.17	39.87	39.96	2275234
2016-07-26	39.92	40.23	39.80	40.18	3945864
2016-07-27	40.24	40.75	40.18	40.28	7603251
2016-07-28	40.14	40.44	39.85	40.28	3192380
2016-07-29	40.07	40.50	39.99	40.10	3394788
2016-08-01	40.24	40.40	39.63	39.68	3252373
2016-08-02	39.76	39.83	39.15	39.33	4321625
2016-08-03	39.24	39.92	39.15	39.88	2935467
2016-08-04	39.76	40.13	39.76	39.93	3466194
2016-08-05	40.90	41.34	40.36	41.31	7245458
2016-08-08	41.44	41.64	41.12	41.20	2939471
2016-08-09	41.15	41.40	41.09	41.30	2699653
2016-08-10	41.20	41.24	40.70	40.76	8717169
2016-08-11	40.81	41.00	40.65	40.86	5108278
2016-08-12	40.35	40.69	40.29	40.67	2639279
2016-08-15	40.96	41.35	40.84	41.28	2915599
2016-08-16	41.11	41.39	40.98	41.17	3917191
2016-08-17	41.09	41.49	41.04	41.30	3959738
2016-08-18	41.26	41.56	41.22	41.48	2903201
2016-08-19	41.40	41.60	41.27	41.55	2805540
2016-08-22	41.29	41.67	41.16	41.56	2032345
2016-08-23	41.65	41.89	41.65	41.67	2164965
2016-08-24	41.73	41.91	41.38	41.63	3797356
2016-08-25	41.54	41.89	41.53	41.83	3113768
2016-08-26	42.00	42.34	41.80	42.11	10798168
2016-08-29	42.19	42.62	42.13	42.43	6257131
2016-08-30	42.53	42.90	42.50	42.88	6383253
2016-08-31	43.00	43.07	42.49	43.02	10472723
2016-09-01	43.12	43.28	42.33	42.72	7659316
2016-09-02	42.98	43.09	42.49	43.09	4481257
2016-09-06	43.09	43.11	42.14	42.31	8670859
2016-09-07	42.30	42.66	42.05	42.64	4030891
2016-09-08	42.84	42.99	42.47	42.76	4122692
2016-09-09	42.91	42.98	42.42	42.46	6463010
2016-09-12	42.18	42.80	41.78	42.73	6226991
2016-09-13	42.27	42.28	41.55	42.11	6067987
2016-09-14	42.13	42.31	41.70	41.74	11019088
2016-09-15	41.66	42.21	41.63	41.96	5948242
2016-09-16	41.64	41.79	41.37	41.60	5352843
2016-09-19	41.81	42.13	41.54	41.76	5497418
2016-09-20	42.13	42.13	41.64	41.70	2823986
2016-09-21	41.87	42.19	41.54	41.89	6297438
2016-09-22	42.16	42.26	41.77	42.22	5718426
2016-09-23	41.93	42.54	41.93	42.23	7222476
2016-09-26	41.91	41.94	41.26	41.28	4819642
2016-09-27	41.05	41.71	40.97	41.71	3703949
2016-09-28	41.88	42.22	41.55	42.22	2719976
2016-09-29	42.23	42.47	41.39	41.52	7526572
2016-09-30	41.80	42.41	41.57	42.27	3533532
2016-10-03	42.05	42.31	41.82	41.86	3648578
2016-10-04	42.06	42.72	41.98	42.46	6768791
2016-10-05	42.63	43.45	42.56	43.28	6534068
2016-10-06	43.65	43.65	42.94	43.21	4761014
2016-10-07	43.09	43.42	42.77	43.24	6360302
2016-10-10	43.59	43.70	43.36	43.47	4115826
2016-10-11	43.50	43.62	42.68	42.90	5531252
2016-10-12	42.90	43.19	42.82	42.83	5177926
2016-10-13	42.29	42.66	41.36	41.79	7769010
2016-10-14	42.35	42.50	41.86	42.00	4120175
2016-10-17	42.05	42.17	41.60	41.71	3059438
2016-10-18	42.04	42.19	41.71	42.12	2537732
2016-10-19	42.33	43.08	42.27	42.95	5573137
2016-10-20	42.87	43.36	42.74	43.07	3960253
2016-10-21	42.77	43.23	42.65	43.19	3653228
2016-10-24	43.50	43.75	43.38	43.54	3964037
2016-10-25	43.42	43.74	43.25	43.38	2927018
2016-10-26	43.29	43.89	43.18	43.70	6058879
2016-10-27	44.05	44.30	43.67	44.00	6206275
2016-10-28	44.20	44.20	43.35	43.49	6400268
2016-10-31	43.63	43.94	43.56	43.79	8450229
2016-11-01	44.00	44.15	43.20	43.69	9336628
2016-11-02	43.53	43.55	42.69	42.91	6275956
2016-11-03	43.08	43.35	42.86	42.94	4314882
2016-11-04	43.04	43.52	42.61	42.99	6140732
2016-11-07	43.92	44.32	43.64	44.22	6264904
2016-11-08	43.92	44.27	43.60	43.97	5600446
2016-11-09	44.86	46.69	44.66	46.45	23149011
2016-11-10	47.29	48.80	47.16	48.40	20673245
2016-11-11	48.16	49.56	48.10	49.49	14349833
2016-11-14	50.09	51.66	50.03	50.83	17284053
2016-11-15	50.25	51.18	49.60	51.16	11330957
2016-11-16	50.33	50.74	50.17	50.42	11314863
2016-11-17	50.54	51.19	50.23	51.15	10626001
2016-11-18	51.21	51.63	50.96	51.50	12271631
2016-11-21	51.71	51.79	51.21	51.66	6436815
2016-11-22	51.70	52.04	51.58	51.98	10087391
2016-11-23	52.38	52.45	51.89	52.30	8823616
2016-11-25	52.44	52.49	52.09	52.30	2107995
2016-11-28	51.81	52.22	51.18	51.31	9030074
2016-11-29	51.44	51.85	51.30	51.48	5992031
2016-11-30	52.21	52.59	52.17	52.41	8773615
2016-12-01	52.80	53.64	52.60	53.46	10064171
2016-12-02	53.31	53.32	52.75	53.03	8765684
2016-12-05	53.49	53.95	53.35	53.68	6810982
2016-12-06	53.93	54.50	53.58	54.50	7118128
2016-12-07	54.47	55.07	54.22	55.04	7701845
2016-12-08	55.32	56.29	55.11	55.91	11920863
2016-12-09	56.02	56.05	55.39	56.03	7416290
2016-12-12	55.94	56.10	54.78	54.94	9404104
2016-12-13	55.14	55.44	54.47	55.02	8069707
2016-12-14	54.47	55.81	54.33	54.84	14557478
2016-12-15	55.20	55.93	54.72	55.43	9955751
2016-12-16	55.67	55.81	54.63	54.74	8766675
2016-12-19	54.95	55.12	54.27	55.07	8196130
2016-12-20	55.54	56.12	55.30	56.11	5848507
2016-12-21	56.05	56.12	55.69	55.92	5894914
2016-12-22	56.04	56.20	55.68	56.09	5643773
2016-12-23	55.96	56.14	55.87	56.11	3086840
2016-12-27	56.36	56.47	56.16	56.46	5086110
2016-12-28	56.52	56.54	55.66	55.82	6182859
2016-12-29	55.86	56.16	55.07	55.35	3913126
2016-12-30	55.50	55.71	55.18	55.57	6596074
2017-01-03	56.48	56.73	55.23	55.57	8186435
2017-01-04	55.94	56.59	55.69	56.44	5981636
2017-01-05	56.11	56.50	55.07	55.55	7650734
2017-01-06	55.99	56.18	55.52	55.78	5534608
2017-01-09	55.40	55.60	54.85	55.24	4440058
2017-01-10	55.24	55.96	55.01	55.76	5748647
2017-01-11	55.61	56.11	55.28	56.09	7564243
2017-01-12	55.79	55.82	54.58	55.19	7294409
2017-01-13	55.70	56.67	55.52	55.81	7608191
2017-01-17	55.17	55.17	53.72	53.79	11245447
2017-01-18	54.10	54.46	53.48	54.39	7616532
2017-01-19	54.73	54.83	53.80	54.10	8101530
2017-01-20	54.29	54.90	54.27	54.52	8459705
2017-01-23	54.29	54.63	53.88	54.35	5257359
2017-01-24	54.63	55.53	54.39	55.38	6376556
2017-01-25	55.98	56.55	55.89	56.42	7040119
2017-01-26	56.61	56.99	56.35	56.88	6322917
2017-01-27	56.80	56.82	56.14	56.29	6321604
2017-01-30	55.89	55.89	54.82	55.46	7707303
2017-01-31	55.30	55.81	54.98	55.40	5835238
2017-02-01	56.03	56.51	55.13	55.28	7590675
2017-02-02	54.83	55.06	54.35	54.65	7294993
2017-02-03	55.49	56.15	55.14	56.08	6806901
2017-02-06	55.67	56.21	55.57	55.67	6111832
2017-02-07	55.88	56.01	55.23	55.46	4346700
2017-02-08	55.15	55.27	54.40	54.91	6376596
2017-02-09	55.18	56.00	55.00	55.91	9217973
2017-02-10	56.18	56.31	55.78	56.17	6157715
2017-02-13	56.55	57.14	56.50	56.69	6077439
2017-02-14	56.74	57.78	56.49	57.70	8326941
2017-02-15	58.06	58.11	57.51	57.95	6233344
2017-02-16	57.95	58.04	57.33	57.87	6796362
2017-02-17	57.28	57.70	57.01	57.70	5259979
2017-02-21	58.06	58.24	57.60	57.95	4011394
2017-02-22	57.55	58.17	57.55	57.90	3994707
2017-02-23	57.99	58.03	57.16	57.94	5092820
2017-02-24	57.20	57.53	57.04	57.46	5937129
2017-02-27	57.55	57.96	57.42	57.96	4774459
2017-02-28	57.73	57.81	57.17	57.46	5306633
2017-03-01	58.76	59.60	58.50	59.36	10838478
2017-03-02	59.52	59.68	57.75	57.82	7206393
2017-03-03	57.98	58.36	57.85	58.20	9163335
2017-03-06	57.84	58.10	57.25	57.83	5490920
2017-03-07	57.77	58.01	57.40	57.58	6079618
2017-03-08	58.23	58.39	57.19	57.27	9310519
2017-03-09	57.51	57.88	57.12	57.25	7186813
2017-03-10	57.60	57.60	56.33	56.99	10470303
2017-03-13	57.02	57.46	56.76	57.06	3839621
2017-03-14	56.75	56.98	56.09	56.91	5487078
2017-03-15	57.06	57.48	56.30	56.43	14055228
2017-03-16	56.73	57.19	56.56	56.77	5275964
2017-03-17	56.88	56.94	56.01	56.54	11061449
2017-03-20	56.34	56.45	55.71	55.76	4265689
2017-03-21	56.07	56.36	52.70	52.74	28352505
2017-03-22	52.22	53.07	51.57	52.59	17370069
2017-03-23	52.44	53.70	52.31	52.99	11713944
2017-03-24	53.19	53.45	52.58	53.07	8850281
2017-03-27	51.50	52.88	51.17	52.78	11951870
2017-03-28	52.56	53.94	52.54	53.67	7721756
2017-03-29	53.56	53.84	53.14	53.49	5187486
2017-03-30	53.45	55.31	53.45	55.14	13626813
2017-03-31	54.90	55.14	54.57	54.61	7394452
2017-04-03	54.58	54.84	53.52	54.09	9174510
2017-04-04	53.71	54.37	53.71	54.12	7053975
2017-04-05	54.64	54.90	53.08	53.12	8453041
2017-04-06	53.10	54.00	52.69	53.83	6307402
2017-04-07	53.37	53.88	53.12	53.61	8293912
2017-04-10	53.50	53.99	52.83	53.27	6347423
2017-04-11	52.93	53.61	52.60	53.58	9289614
2017-04-12	53.53	53.68	52.63	52.83	7334074
2017-04-13	52.46	52.88	51.68	51.71	11192955
2017-04-17	51.68	52.67	51.47	52.62	8164816
2017-04-18	52.11	52.71	51.62	52.35	7039600
2017-04-19	52.71	53.21	52.44	52.69	5528905
2017-04-20	53.02	53.86	52.93	53.80	9414757
2017-04-21	53.48	54.06	53.31	53.64	7505681
2017-04-24	54.88	55.53	54.73	54.82	8772396
2017-04-25	55.31	55.58	55.01	55.02	6759117
2017-04-26	54.99	56.10	54.83	55.61	9153557
2017-04-27	55.76	55.79	54.70	55.02	6185332
2017-04-28	54.95	55.18	53.98	54.05	7059208
2017-05-01	54.30	55.00	53.87	54.66	5975157
2017-05-02	54.63	54.79	53.91	54.21	5160227
2017-05-03	53.94	54.77	53.68	54.72	6276632
2017-05-04	55.28	55.43	54.59	54.82	7470794
2017-05-05	54.98	55.07	54.30	54.67	4323215
2017-05-08	54.69	54.92	54.44	54.85	4672814
2017-05-09	55.01	55.28	54.16	54.45	4562016
2017-05-10	54.28	54.64	53.95	54.52	3237490
2017-05-11	54.31	54.51	53.30	53.71	8872268
2017-05-12	53.13	53.52	52.76	53.52	12060259
2017-05-15	53.72	54.19	53.56	54.02	4413461
2017-05-16	54.10	54.29	53.55	54.27	4607189
2017-05-17	53.00	53.26	51.49	51.92	16524212
2017-05-18	51.79	52.59	51.69	52.33	10493813
2017-05-19	52.33	52.90	52.33	52.48	9642134
2017-05-22	52.69	52.85	52.16	52.72	3714599
2017-05-23	52.75	53.78	52.48	53.48	5280480
2017-05-24	53.60	53.61	52.82	53.17	4856461
2017-05-25	53.30	53.65	52.94	53.20	5739066
2017-05-26	53.00	53.15	52.71	52.84	4296342
2017-05-30	52.49	52.65	51.82	52.26	7886163
2017-05-31	52.29	52.50	51.09	51.83	13087598
2017-06-01	52.23	52.77	51.56	52.75	8705106
2017-06-02	52.09	52.92	51.91	52.36	9107888
2017-06-05	52.37	52.95	52.35	52.39	6443992
2017-06-06	51.86	52.34	51.54	52.02	7804139
2017-06-07	52.31	52.80	52.09	52.56	8671430
2017-06-08	52.45	54.75	52.27	54.08	16618871
2017-06-09	54.59	56.04	54.53	55.73	13729536
2017-06-12	55.77	56.54	55.24	55.70	10618997
2017-06-13	56.00	56.31	55.54	55.75	6627858
2017-06-14	55.12	55.75	54.47	55.75	10824178
2017-06-15	55.63	56.13	55.15	55.29	5751978
2017-06-16	55.11	55.39	54.74	55.07	5449845
2017-06-19	55.42	55.76	54.91	55.07	5841074
2017-06-20	54.90	55.11	54.33	54.35	4009939
2017-06-21	54.53	54.53	53.53	53.61	5365207
2017-06-22	53.46	53.66	52.87	53.25	5177664
2017-06-23	53.54	53.59	52.72	52.91	6609446
2017-06-26	53.02	53.72	52.72	53.29	4717313
2017-06-27	53.64	54.19	53.43	53.56	5600759
2017-06-28	53.86	54.54	53.86	54.35	8585019
2017-06-29	55.80	55.94	54.51	55.20	11122463
2017-06-30	55.49	55.54	54.69	54.95	6476593
2017-07-03	55.33	56.49	55.25	56.07	5452938
2017-07-05	56.26	56.33	55.44	55.97	4212107
2017-07-06	56.08	56.18	55.27	55.42	4682666
2017-07-07	55.73	55.84	55.02	55.67	3786188
2017-07-10	55.48	55.72	55.21	55.39	3207004
2017-07-11	55.41	55.48	54.87	55.29	3525600
2017-07-12	55.01	55.52	54.94	55.17	4706684
2017-07-13	55.34	55.53	55.03	55.37	4597145
2017-07-14	54.58	55.35	54.33	55.02	5380749
2017-07-17	55.02	55.29	54.55	55.06	3042292
2017-07-18	54.67	55.04	54.44	54.85	4856365
2017-07-19	55.05	55.20	54.45	54.83	4211860
2017-07-20	54.78	55.18	54.41	54.74	3292459
2017-07-21	54.80	55.00	54.08	54.25	3931274
2017-07-24	54.32	54.87	54.30	54.81	2887079
2017-07-25	55.70	56.02	55.47	55.70	6480550
2017-07-26	55.77	55.88	54.43	54.59	6659568
2017-07-27	54.73	55.05	54.26	54.60	4881940
2017-07-28	54.39	54.46	53.86	54.11	4917578
2017-07-31	54.34	54.79	54.19	54.48	4565882
2017-08-01	54.71	55.19	54.50	54.85	3149733
2017-08-02	54.93	55.06	54.45	54.90	3460911
2017-08-03	54.73	54.92	54.37	54.49	3494146
2017-08-04	55.25	55.42	54.79	54.98	4466930
2017-08-07	54.94	55.05	54.52	54.63	3964091
2017-08-08	54.44	55.54	54.43	54.71	4180300
2017-08-09	54.02	54.41	53.86	54.07	4208000
2017-08-10	53.55	53.72	52.63	52.67	9026641
2017-08-11	52.77	53.06	52.02	52.27	5683458
2017-08-14	52.86	53.52	52.79	53.48	4467463
2017-08-15	54.08	54.08	53.21	53.21	3237563
2017-08-16	53.46	53.56	52.90	53.06	4100791
2017-08-17	52.87	53.07	51.53	51.60	10458258
2017-08-18	51.33	52.06	51.11	51.69	6643936
2017-08-21	51.55	51.69	51.26	51.59	5272718
2017-08-22	51.80	52.11	51.80	52.11	5579791
2017-08-23	51.51	52.51	51.40	52.15	3317980
2017-08-24	52.38	52.44	51.99	52.37	3151487
2017-08-25	52.47	52.88	52.46	52.70	3045768
2017-08-28	52.74	52.85	52.06	52.27	3082851
2017-08-29	51.50	52.03	51.38	51.85	3480281
2017-08-30	52.00	52.35	51.79	52.09	3543260
2017-08-31	52.25	52.42	51.98	52.02	2940005
2017-09-01	52.10	52.74	51.98	52.48	3399987
2017-09-05	51.98	52.12	50.78	50.85	5996937
2017-09-06	51.03	51.40	50.74	50.94	4639512
2017-09-07	50.74	50.89	49.31	49.59	7184607
2017-09-08	49.42	50.44	49.42	50.16	7112014
2017-09-11	50.76	51.81	50.76	51.50	8553037
2017-09-12	51.72	52.81	51.72	52.70	10129985
2017-09-13	52.49	52.97	52.37	52.90	6760556
2017-09-14	52.90	53.05	52.28	52.14	4482146
2017-09-15	52.07	52.47	51.97	52.37	5243057
2017-09-18	52.61	53.30	52.59	53.11	5222469
2017-09-19	53.11	53.61	53.04	53.46	4314660
2017-09-20	53.40	54.25	52.91	54.06	6918486
2017-09-21	54.10	54.48	53.70	54.30	4662209
2017-09-22	54.02	54.45	53.90	54.40	3266633
2017-09-25	54.29	54.84	54.08	54.54	5435260
2017-09-26	54.68	55.04	54.44	54.90	4708486
2017-09-27	55.76	56.54	55.32	56.07	5968181
2017-09-28	56.29	56.43	55.58	56.43	5286915
2017-09-29	56.30	57.26	56.30	56.76	9515206
2017-10-02	56.69	57.12	56.31	57.12	8392226
2017-10-03	57.16	57.21	56.38	56.79	7715847
2017-10-04	56.64	56.79	56.06	56.11	5293741
2017-10-05	56.23	57.06	55.95	56.82	4432062
2017-10-06	57.20	57.40	56.60	56.91	4851542
2017-10-09	57.00	57.08	56.56	56.65	56547103
2017-10-10	56.92	57.24	56.72	57.21	7274974
2017-10-11	57.02	57.20	56.60	56.81	4058601
2017-10-12	56.93	56.98	56.27	56.38	5601127
2017-10-13	56.03	56.49	55.52	55.98	6042750
2017-10-16	56.21	56.64	56.01	56.41	4199526
2017-10-17	56.61	56.73	55.69	55.81	3828386
2017-10-18	56.19	56.33	55.82	56.19	7402902
2017-10-19	55.69	56.74	55.52	56.57	8583025
2017-10-20	57.28	57.49	57.05	57.33	8148002
2017-10-23	57.41	57.41	56.69	56.78	3801716
2017-10-24	57.14	57.44	56.96	57.11	3922706
2017-10-25	57.37	57.40	56.37	56.86	6544882
2017-10-26	56.90	57.63	56.90	57.54	6617756
2017-10-27	57.41	57.98	57.40	57.85	7088073
2017-10-30	57.55	57.71	56.76	56.99	5504827
2017-10-31	57.07	57.54	56.91	57.11	3782828
2017-11-01	57.31	57.66	56.60	56.79	5179409
2017-11-02	56.82	57.37	56.34	57.23	5264758
2017-11-03	57.05	57.29	56.74	57.16	2808010
2017-11-06	56.96	57.22	56.80	56.99	4010847
2017-11-07	57.04	57.11	55.35	55.42	8912889
2017-11-08	55.20	55.42	54.59	54.99	6820838
2017-11-09	54.71	55.15	53.89	54.45	9595242
2017-11-10	54.67	54.87	54.33	54.35	5398585
2017-11-13	54.05	55.25	53.75	55.18	6138290
2017-11-14	54.87	55.69	54.87	55.64	7212807
2017-11-15	55.00	56.05	54.82	55.67	4924544
2017-11-16	56.00	56.09	55.58	55.60	3695391
2017-11-17	55.21	56.15	55.18	56.01	5096556
2017-11-20	56.16	56.51	55.94	56.49	6388066
2017-11-21	56.70	56.72	56.22	56.47	5577812
2017-11-22	56.57	56.74	56.26	56.32	4437576
2017-11-24	56.59	56.60	55.87	55.91	1851507
2017-11-27	55.84	56.33	55.83	56.02	5273232
2017-11-28	56.09	58.00	56.07	57.94	15661175
2017-11-29	58.51	60.10	58.48	59.84	25881169
2017-11-30	60.29	60.59	59.22	59.33	12385100
2017-12-01	59.39	59.67	57.28	59.34	14000374
2017-12-04	60.81	61.26	60.24	60.12	15660866
2017-12-05	60.68	60.68	59.14	59.19	10535102
2017-12-06	59.02	59.54	58.69	58.85	8303340
2017-12-07	58.64	59.63	58.45	59.27	8372178
2017-12-08	59.71	59.74	58.91	59.29	8219720
2017-12-11	59.27	59.47	58.64	58.82	5500857
2017-12-12	59.12	59.59	58.84	59.33	8967207
2017-12-13	59.20	59.77	58.60	58.69	10109968
2017-12-14	58.95	59.15	57.83	58.08	16251480
2017-12-15	58.17	59.69	57.92	59.07	14536297
2017-12-18	59.52	60.16	59.44	59.86	7129908
2017-12-19	60.21	60.22	59.54	59.62	5054883
2017-12-20	60.08	60.19	58.83	59.38	9318672
2017-12-21	59.72	60.38	59.63	60.17	5795602
2017-12-22	60.36	60.36	59.52	59.95	3558017
2017-12-26	59.94	60.15	59.20	59.40	3660438
2017-12-27	59.44	59.55	59.03	59.13	2875306
2017-12-28	59.22	59.47	59.01	59.45	3184693
2017-12-29	59.60	59.69	58.82	58.85	6464581
2018-01-02	59.26	59.40	58.61	59.00	5995833
2018-01-03	58.86	59.27	58.66	59.11	4503951
2018-01-04	59.58	60.15	59.33	59.43	6202537
2018-01-05	59.69	59.85	59.34	59.82	3952687
2018-01-08	59.76	59.88	59.31	59.71	6448967
2018-01-09	59.93	61.02	59.91	60.52	6372788
2018-01-10	60.68	62.06	60.64	61.26	8676852
2018-01-11	61.64	62.24	61.50	62.22	7331903
2018-01-12	62.70	62.95	62.19	62.61	5823274
2018-01-16	63.13	63.15	61.74	62.01	8241728
2018-01-17	62.21	62.52	61.48	62.39	6441926
2018-01-18	62.55	62.67	61.87	62.04	4538668
2018-01-19	62.08	63.04	62.08	63.03	5517559
2018-01-22	62.90	63.21	62.55	63.20	4100418
2018-01-23	62.98	63.69	62.70	63.36	4761892
2018-01-24	63.49	63.81	63.01	63.33	5979296
2018-01-25	63.54	63.57	62.61	62.90	4765100
2018-01-26	63.17	63.34	62.51	63.06	3611693
2018-01-29	63.06	63.40	62.80	62.80	3618115
2018-01-30	62.40	63.00	62.21	62.31	5125347
2018-01-31	62.50	62.83	62.12	62.30	3373490
2018-02-01	62.10	63.25	61.82	63.22	6208238
2018-02-02	63.17	63.76	62.36	62.64	11773564
2018-02-05	61.85	62.75	59.81	60.08	11946398
2018-02-06	58.85	60.95	58.21	60.69	15091593
2018-02-07	60.43	61.60	60.23	61.11	6312541
2018-02-08	61.35	61.43	58.88	58.95	10203709
2018-02-09	59.75	60.50	58.31	60.05	12551443
2018-02-12	60.49	61.12	59.76	60.53	9398768
2018-02-13	60.10	60.83	59.98	60.74	3895590
2018-02-14	60.61	62.52	60.52	62.41	7763966
2018-02-15	62.88	63.09	62.31	62.70	5239585
2018-02-16	62.34	63.50	62.34	63.10	5649611
2018-02-20	62.89	63.50	62.27	62.60	5235007
2018-02-21	62.51	63.96	62.38	63.17	6398235
2018-02-22	63.46	63.49	61.86	62.00	5121657
2018-02-23	62.00	62.99	61.76	62.96	5979827
2018-02-26	63.27	63.35	62.44	63.29	3090959
2018-02-27	63.24	64.07	62.43	62.46	4172570
2018-02-28	62.77	63.19	61.50	61.52	4344022
2018-03-01	61.52	62.36	61.17	61.56	6857578
2018-03-02	61.10	62.71	60.55	62.56	7527461
2018-03-05	62.08	63.63	61.51	63.31	5901254
2018-03-06	63.63	64.31	62.91	64.18	5594032
2018-03-07	63.51	64.68	63.31	64.48	7056934
2018-03-08	64.74	64.90	63.38	63.97	5131655
2018-03-09	64.47	65.08	64.12	65.03	5086767
2018-03-12	64.97	65.33	64.59	64.91	6585896
2018-03-13	65.01	65.20	64.23	64.47	4989588
2018-03-14	64.57	64.65	63.28	63.53	6708649
2018-03-15	63.83	63.97	63.19	63.59	5560850
2018-03-16	63.67	64.52	63.67	63.95	6850971
2018-03-19	63.91	64.05	62.70	63.49	5232017
2018-03-20	63.71	63.85	63.07	63.24	3499544
2018-03-21	63.37	64.01	62.86	63.34	4858747
2018-03-22	62.58	62.86	60.95	61.04	8928095
2018-03-23	61.11	61.38	58.81	58.91	11649138
2018-03-26	59.80	60.89	59.46	60.83	7382774
2018-03-27	61.01	61.33	59.10	59.49	5775207
2018-03-28	59.43	60.41	58.98	59.88	6004179
2018-03-29	60.21	60.74	59.84	60.39	4815108
2018-04-02	60.26	60.59	58.47	59.21	6610423
2018-04-03	59.50	60.31	59.24	60.04	5025136
2018-04-04	59.17	60.87	59.00	60.73	9500589
2018-04-05	61.19	61.29	60.54	61.12	4659276
2018-04-06	60.48	60.81	58.69	59.40	9145316
2018-04-09	59.73	60.76	59.33	59.37	7024743
2018-04-10	60.27	60.70	59.65	60.49	5713290
2018-04-11	59.98	60.48	59.69	60.20	4208182
2018-04-12	60.77	61.69	60.48	61.30	4426157
2018-04-13	62.01	62.01	60.07	60.35	5548691
2018-04-16	60.54	60.86	60.08	60.63	3348580
2018-04-17	61.01	61.10	59.43	59.82	7090231
2018-04-18	59.91	60.30	59.54	59.57	4813482
2018-04-19	59.79	60.81	59.66	60.66	7378752
2018-04-20	60.64	61.40	60.60	61.19	4734472
2018-04-23	61.41	61.95	61.18	61.72	4658060
2018-04-24	62.03	62.99	61.53	62.13	8938555
2018-04-25	62.16	62.71	61.62	62.14	5918150
2018-04-26	62.07	62.57	61.82	62.15	3530752
2018-04-27	62.16	62.91	62.15	62.64	7288056
2018-04-30	62.72	63.00	61.64	61.64	4944336
2018-05-01	61.58	62.29	60.86	62.10	5158711
2018-05-02	61.90	62.74	61.59	61.97	7749503
2018-05-03	61.57	61.82	60.73	61.36	12375333
2018-05-04	60.93	62.65	60.68	62.15	6149195
2018-05-07	62.28	62.83	61.78	62.43	3424569
2018-05-08	62.56	63.44	62.40	62.99	5624552
2018-05-09	63.34	63.97	62.95	63.59	6948890
2018-05-10	63.42	64.01	63.13	63.74	5737464
2018-05-11	63.84	64.11	63.62	63.75	4049647
2018-05-14	63.92	64.03	63.40	63.52	2443670
2018-05-15	63.46	64.36	63.37	63.94	5209476
2018-05-16	63.89	64.44	63.65	64.24	3396624
2018-05-17	64.14	64.57	63.78	64.47	3686841
2018-05-18	64.50	64.54	63.92	63.94	3976536
2018-05-21	64.14	64.93	64.14	64.65	5481599
2018-05-22	64.87	65.59	64.74	65.03	7680910
2018-05-23	64.93	65.07	64.24	64.56	8845678
2018-05-24	64.41	64.46	63.22	64.43	5610304
2018-05-25	64.02	64.49	63.90	64.21	3391241
2018-05-29	63.40	63.80	62.25	62.66	11243826
2018-05-30	63.26	63.92	62.91	63.66	7277382
2018-05-31	63.54	63.92	62.99	63.18	6164170
2018-06-01	63.82	64.35	63.71	63.84	5837806
2018-06-04	64.15	64.55	63.87	64.50	4706380
2018-06-05	64.40	64.59	63.91	64.32	3692926
2018-06-06	64.75	65.56	64.56	65.49	6874641
2018-06-07	65.74	66.04	65.09	65.51	6561773
2018-06-08	65.29	65.83	65.19	65.74	4587526
2018-06-11	65.74	66.03	64.75	64.95	5522188
2018-06-12	65.25	65.27	64.17	64.58	5793560
2018-06-13	64.62	65.27	64.01	64.33	6520675
2018-06-14	64.66	64.67	63.54	63.82	8618348
2018-06-15	63.46	63.97	62.73	63.61	7076996
2018-06-18	63.21	64.03	62.87	63.64	5121798
2018-06-19	63.10	64.23	63.05	64.10	5400073
2018-06-20	64.52	64.64	64.07	64.22	4471076
2018-06-21	64.24	64.58	63.49	64.09	4522863
2018-06-22	64.54	64.54	63.25	63.46	5227696
2018-06-25	63.13	63.36	62.28	62.86	5149503
2018-06-26	62.94	63.09	62.11	62.56	5697725
2018-06-27	62.38	62.63	61.26	61.38	7415152
2018-06-28	61.35	61.87	61.08	61.44	6901543
2018-06-29	61.99	62.32	60.94	61.00	6918901
2018-07-02	60.60	61.57	60.51	61.52	4624735
2018-07-03	61.66	62.01	61.25	61.31	2068306
2018-07-05	61.62	61.71	61.15	61.41	7141850
2018-07-06	61.35	62.13	61.00	61.95	3255118
2018-07-09	62.25	63.44	62.09	63.24	6364635
2018-07-10	63.41	63.59	62.11	62.54	6021186
2018-07-11	62.14	62.71	62.01	62.25	4782366
2018-07-12	62.44	62.54	60.92	61.50	11170171
2018-07-13	61.40	61.55	60.67	60.85	7586341
2018-07-16	61.12	61.67	61.01	61.55	4862218
2018-07-17	61.43	61.98	61.43	61.59	5424425
2018-07-18	61.54	62.45	61.54	62.29	8479400
2018-07-19	62.07	62.41	61.63	62.14	7219371
2018-07-20	62.18	62.77	61.95	62.48	6494219
2018-07-23	62.42	63.52	62.42	63.29	7089325
2018-07-24	63.46	63.49	62.32	62.60	8142338
2018-07-25	62.47	62.57	61.60	61.93	5889643
2018-07-26	61.91	62.73	61.89	62.24	6748614
2018-07-27	62.15	62.73	61.73	62.14	3505597
2018-07-30	62.30	62.56	61.76	61.76	7520626
2018-07-31	61.83	61.98	61.07	61.51	6141629
2018-08-01	61.86	62.42	61.69	62.15	4544789
2018-08-02	61.81	62.88	61.69	62.73	3463667
2018-08-03	62.48	62.93	62.03	62.16	5401574
2018-08-06	62.08	62.42	61.79	62.28	2550000
2018-08-07	62.47	62.92	62.36	62.40	3765690
2018-08-08	62.34	62.98	62.14	62.90	2588339
2018-08-09	62.85	63.08	62.38	62.62	2749803
2018-08-10	62.03	62.62	61.79	62.32	4444600
2018-08-13	62.20	62.72	61.95	61.95	3494699
2018-08-14	62.09	63.15	62.06	62.94	5057446
2018-08-15	62.47	62.94	62.09	62.23	4368904
2018-08-16	62.52	63.59	62.45	63.24	6614216
2018-08-17	63.08	63.49	62.94	63.41	2770407
2018-08-20	63.30	63.71	63.01	63.57	3263960
2018-08-21	63.67	64.60	63.49	64.28	5266563
2018-08-22	64.03	64.25	63.88	64.09	2462733
2018-08-23	63.97	64.06	63.39	63.67	3105251
2018-08-24	63.81	63.88	63.34	63.42	5393067
2018-08-27	63.70	64.05	63.34	63.42	5628578
2018-08-28	63.59	63.64	62.85	63.18	5016919
2018-08-29	63.20	63.33	62.56	63.03	4358390
2018-08-30	62.84	63.04	62.63	62.78	4777379
2018-08-31	62.50	63.20	62.45	63.15	2785426
2018-09-04	63.00	63.62	62.96	63.47	3096994
2018-09-05	63.39	63.82	63.18	63.60	2480683
2018-09-06	63.55	63.78	63.15	63.15	4942781
2018-09-07	63.60	63.65	62.87	63.33	2682889
2018-09-10	63.52	63.66	63.06	63.18	2299387
2018-09-11	63.00	63.66	62.80	63.29	3599259
2018-09-12	62.94	63.27	61.98	62.10	9028143
2018-09-13	62.15	62.38	61.34	61.40	9266247
2018-09-14	61.53	62.11	61.49	62.02	5374010
2018-09-17	61.98	62.23	61.34	61.52	5197005
2018-09-18	61.56	61.61	61.11	61.27	5390113
2018-09-19	61.21	62.23	61.21	62.08	6624035
2018-09-20	62.41	63.17	62.36	62.60	8826535
2018-09-21	62.63	62.79	62.18	62.27	7005782
2018-09-24	62.36	62.36	61.09	61.29	5509371
2018-09-25	61.47	61.57	61.11	61.23	3112892
2018-09-26	61.23	61.35	59.97	60.00	8735404
2018-09-27	60.12	60.25	59.39	59.50	7033099
2018-09-28	59.27	59.71	59.02	59.42	7313204
2018-10-01	59.65	59.88	58.65	58.83	8287402
2018-10-02	58.70	59.14	58.28	58.61	8237243
2018-10-03	58.88	60.29	58.75	60.03	13619372
2018-10-04	60.04	61.08	59.80	60.15	17162200
2018-10-05	60.43	60.46	59.41	59.67	6559923
2018-10-08	59.49	60.37	59.31	60.10	6152662
2018-10-09	59.97	60.26	59.60	59.85	4146008
2018-10-10	59.82	60.46	58.99	58.99	7984768
2018-10-11	58.71	58.99	57.19	57.21	12816519
2018-10-12	57.88	58.00	54.56	56.06	26937328
2018-10-15	56.20	56.61	55.75	56.21	7435941
2018-10-16	56.46	56.53	55.37	56.33	11982739
2018-10-17	56.17	57.15	55.47	56.62	10395910
2018-10-18	56.45	56.88	55.49	55.61	8175133
2018-10-19	55.19	55.71	54.55	54.71	11897030
2018-10-22	54.90	55.05	52.86	53.03	13956127
2018-10-23	52.07	53.45	52.05	53.10	16351173
2018-10-24	53.07	53.09	50.69	50.82	17713860
2018-10-25	51.18	52.62	51.04	52.15	14076317
2018-10-26	51.54	52.42	51.14	51.92	16867410
2018-10-29	52.67	53.69	52.48	52.96	11332863
2018-10-30	53.01	53.59	52.56	53.53	12330324
2018-10-31	54.05	54.75	53.93	53.99	11199527
2018-11-01	54.29	54.76	54.06	54.52	7468064
2018-11-02	54.92	55.27	54.19	54.70	7610816
2018-11-05	54.41	55.16	54.41	54.93	6609005
2018-11-06	54.84	55.50	54.47	55.29	5402894
2018-11-07	55.36	55.69	54.45	55.50	11859951
2018-11-08	55.12	56.12	55.12	55.77	5601170
2018-11-09	55.68	56.17	55.07	55.46	7290052
2018-11-12	55.28	55.63	54.76	54.79	5779629
2018-11-13	54.85	55.94	54.85	55.09	8114869
2018-11-14	55.47	55.71	53.43	54.06	10719224
2018-11-15	53.55	55.17	53.22	55.05	9542319
2018-11-16	54.50	55.22	54.47	55.00	7700501
2018-11-19	55.00	55.68	54.50	54.90	7510979
2018-11-20	54.24	54.87	53.74	53.87	9128392
2018-11-21	53.98	54.92	53.37	54.07	7071364
2018-11-23	53.64	54.52	53.48	53.95	3462027
2018-11-26	54.60	55.46	54.60	54.99	8620432
2018-11-27	54.83	55.16	54.33	54.69	5959223
2018-11-28	54.82	55.33	53.91	55.22	7442793
2018-11-29	54.84	55.36	54.41	55.04	5770026
2018-11-30	54.77	55.92	54.77	55.76	4979476
2018-12-03	56.50	56.65	55.12	55.68	9048604
2018-12-04	55.23	55.49	52.21	52.63	19682512
2018-12-06	51.61	52.25	50.93	52.21	16879674
2018-12-07	52.09	52.94	51.30	51.74	13714695
2018-12-10	51.55	51.73	50.14	50.72	12890063
2018-12-11	51.32	51.49	49.96	50.20	9727226
2018-12-12	50.90	51.50	50.30	50.82	10019910
2018-12-13	50.87	51.02	49.33	49.45	12110063
2018-12-14	48.96	49.91	48.42	48.50	12631824
2018-12-17	48.35	49.33	48.03	48.22	12265565
2018-12-18	48.45	48.94	47.24	47.47	15975861
2018-12-19	47.34	47.98	45.87	46.06	17780219
2018-12-20	45.77	46.48	45.59	45.75	23969003
2018-12-21	45.82	46.54	44.99	45.07	13368440
2018-12-24	44.80	45.19	44.22	44.22	7949398
2018-12-26	44.51	46.45	43.95	46.43	13649978
2018-12-27	45.69	46.16	44.64	46.13	10051426
2018-12-28	46.34	47.08	46.07	46.53	9525753
2018-12-31	46.78	47.11	45.84	46.79	9398893
2019-01-02	46.22	47.67	46.03	47.57	9455824
2019-01-03	47.40	48.33	47.05	47.38	9238532
2019-01-04	48.31	49.03	48.07	48.89	10113249
2019-01-07	48.71	49.66	48.34	49.21	7751444
2019-01-08	49.53	49.67	48.63	49.63	10226088
2019-01-09	49.76	50.15	49.35	50.00	6577084
2019-01-10	49.67	50.04	49.20	49.83	8144166
2019-01-11	49.49	50.22	49.23	49.98	6621701
2019-01-14	49.53	50.62	49.45	50.22	5730590
2019-01-15	50.11	50.62	49.64	50.56	8007096
2019-01-16	51.07	51.95	50.82	51.87	11264233
2019-01-17	51.58	52.38	51.31	52.20	9646868
2019-01-18	52.80	53.29	52.04	53.25	8841479
2019-01-22	52.88	53.30	52.54	52.90	10077140
2019-01-23	52.99	53.16	52.33	52.81	6593792
2019-01-24	52.61	53.21	52.21	52.84	8268407
2019-01-25	53.26	53.72	52.86	53.47	6879461
2019-01-28	53.15	54.00	53.15	53.92	6949417
2019-01-29	53.90	54.27	53.77	53.79	6450141
2019-01-30	53.90	54.04	53.47	53.56	9538103
2019-01-31	53.17	53.54	51.98	52.96	15374409
2019-02-01	53.15	53.58	53.06	53.42	6377499
2019-02-04	53.48	54.05	53.19	54.03	4608155
2019-02-05	54.10	54.11	53.40	53.80	6477572
2019-02-06	53.62	54.06	53.52	53.88	4841569
2019-02-07	55.11	55.38	54.19	54.68	18191276
2019-02-08	54.42	54.75	53.69	54.15	8278678
2019-02-11	54.31	54.73	54.13	54.71	4965307
2019-02-12	55.02	55.58	55.02	55.28	9019326
2019-02-13	55.44	55.61	55.07	55.42	6958920
2019-02-14	54.85	55.19	54.48	54.85	7795390
2019-02-15	55.31	56.17	55.09	56.04	6160926
2019-02-19	55.78	56.73	55.56	56.58	5496503
2019-02-20	56.57	57.26	56.26	57.21	4742107
2019-02-21	57.23	57.31	56.56	56.86	3325053
2019-02-22	56.88	57.10	56.65	57.03	3097216
2019-02-25	57.46	57.52	56.76	56.80	6316310
2019-02-26	56.40	56.99	56.14	56.16	6179071
2019-02-27	56.15	56.83	55.98	56.77	3995618
2019-02-28	56.79	56.92	56.61	56.61	3231560
2019-03-01	57.01	57.32	56.32	56.83	3941696
2019-03-04	56.79	57.28	56.10	56.56	3800831
2019-03-05	56.52	56.69	55.72	56.45	4748393
2019-03-06	56.28	56.45	54.95	55.07	8675693
2019-03-07	54.73	54.89	53.84	54.12	7850481
2019-03-08	53.61	54.41	53.55	54.23	5549718
2019-03-11	54.39	54.83	54.16	54.66	5287651
2019-03-12	54.74	54.94	54.28	54.54	7350146
2019-03-13	54.85	55.15	54.57	54.96	6447231
2019-03-14	54.94	55.22	54.79	54.84	5180781
2019-03-15	54.72	55.30	54.68	54.81	7365132
2019-03-18	54.92	55.76	54.91	55.61	9968474
2019-03-19	55.88	55.93	54.12	54.22	7677906
2019-03-20	54.08	54.35	52.31	52.37	16840366
2019-03-21	52.04	52.45	51.38	51.64	18597668
2019-03-22	51.01	51.12	48.98	49.40	23856438
2019-03-25	49.32	49.98	48.97	49.47	17633683
2019-03-26	49.91	50.73	49.82	50.68	16517821
2019-03-27	50.56	51.07	50.20	50.79	10436837
2019-03-28	50.94	51.51	50.59	51.46	13338957
2019-03-29	51.95	52.08	51.13	51.34	9878983
2019-04-01	51.84	52.88	51.78	52.83	14323676
2019-04-02	52.66	53.27	52.40	52.83	7795458
2019-04-03	53.28	53.72	52.77	52.95	9604897
2019-04-04	52.85	53.84	52.80	53.70	9295466
2019-04-05	53.75	54.02	53.39	53.94	6785109
2019-04-08	53.84	54.17	53.54	53.94	4990693
2019-04-09	53.61	53.70	52.87	52.99	8469674
2019-04-10	53.01	53.51	52.49	53.48	9800655
2019-04-11	53.58	54.16	53.37	53.71	6985085
2019-04-12	54.36	55.06	53.79	54.84	12660146
2019-04-15	54.81	54.91	53.77	53.93	7756467
2019-04-16	53.90	54.97	53.75	54.94	10041916
2019-04-17	55.20	55.20	54.47	54.96	5668482
2019-04-18	54.80	54.89	54.14	54.28	12082378
2019-04-22	54.12	54.34	53.58	53.83	5161985
2019-04-23	53.80	55.10	53.64	54.98	7625386
2019-04-24	54.76	55.30	54.35	54.98	5866578
2019-04-25	54.78	55.09	54.17	54.77	4914365
2019-04-26	54.50	55.36	54.33	55.33	7644575
2019-04-29	55.52	56.46	55.44	56.06	7392383
2019-04-30	56.22	56.31	55.53	55.80	5863765
2019-05-01	55.79	56.27	54.84	55.12	16093304
2019-05-02	55.22	56.02	55.22	55.83	5809536
2019-05-03	56.10	56.70	55.90	56.64	8946068
2019-05-06	55.76	56.74	55.43	56.55	8262038
2019-05-07	55.86	56.06	55.19	55.56	6373617
2019-05-08	55.32	55.64	54.93	54.96	6673997
2019-05-09	54.29	55.09	54.01	54.94	7423743
2019-05-10	54.71	55.21	54.07	55.09	6873874
2019-05-13	54.00	54.28	52.62	52.84	10748173
2019-05-14	53.02	54.02	52.77	53.60	6799759
2019-05-15	52.98	53.09	52.20	52.93	9134557
2019-05-16	53.28	53.85	53.21	53.50	6662688
2019-05-17	52.99	53.96	52.89	53.05	6419439
2019-05-20	52.84	53.62	52.78	53.32	4308890
2019-05-21	53.54	53.94	53.53	53.69	4624066
2019-05-22	53.48	53.56	52.94	53.09	4366279
2019-05-23	52.38	52.50	51.44	51.87	11027110
2019-05-24	52.12	52.71	52.08	52.58	4269932
2019-05-28	52.29	52.57	51.82	51.87	5855206
2019-05-29	51.34	52.32	51.14	52.18	7448346
2019-05-30	52.31	52.68	50.80	51.29	6676914
2019-05-31	50.44	50.75	50.06	50.22	8304417
2019-06-03	50.11	51.23	49.95	50.79	8330206
2019-06-04	51.50	52.65	51.41	52.59	8662976
2019-06-05	52.51	52.62	51.70	52.34	7036548
2019-06-06	52.25	52.47	51.60	52.20	3718958
2019-06-07	51.90	52.11	51.62	51.85	5320128
2019-06-10	52.28	52.94	52.22	52.29	6026674
2019-06-11	52.63	53.04	52.26	52.57	4529544
2019-06-12	52.50	52.72	51.95	52.27	4319403
2019-06-13	52.43	52.87	52.22	52.43	4270065
2019-06-14	52.51	52.75	51.82	52.57	4172224
2019-06-17	52.55	52.79	51.73	51.86	4406001
2019-06-18	51.67	52.99	51.63	52.74	7802826
2019-06-19	52.68	53.46	52.34	52.34	6800278
2019-06-20	52.67	52.71	51.52	52.16	8585880
2019-06-21	51.98	52.54	51.90	52.07	6438093
2019-06-24	51.95	52.43	51.54	51.59	4445726
2019-06-25	51.52	51.80	50.86	51.62	6723723
2019-06-26	51.88	52.32	51.78	51.85	7134818
2019-06-27	51.91	52.72	51.91	52.63	5100993
2019-06-28	53.17	53.84	52.78	53.43	7125250
2019-07-01	54.03	54.46	53.43	53.77	7604377
2019-07-02	53.56	53.71	52.65	52.98	5640784
2019-07-03	53.10	53.51	52.94	53.45	3516510
2019-07-05	54.00	54.38	53.82	54.08	5706458
2019-07-08	53.63	53.85	53.18	53.38	4225676
2019-07-09	53.04	53.69	53.02	53.64	2859599
2019-07-10	53.44	53.66	52.92	53.03	6585821
2019-07-11	53.15	53.54	52.76	53.45	5084435
2019-07-12	53.55	54.10	53.36	53.97	4899471
2019-07-15	54.00	54.22	52.77	52.92	5897437
2019-07-16	52.90	53.14	52.45	52.87	5496106
2019-07-17	52.73	52.85	52.14	52.47	5009829
2019-07-18	52.32	53.30	52.09	52.90	5818243
2019-07-19	52.98	53.66	52.93	53.32	5851892
2019-07-22	53.22	53.26	52.65	52.98	3864467
2019-07-23	52.95	53.56	52.74	53.54	4972749
2019-07-24	53.36	54.98	53.36	54.81	7966279
2019-07-25	54.82	55.29	54.23	54.44	6920714
2019-07-26	54.51	55.47	54.44	55.36	5096299
2019-07-29	55.35	55.52	54.67	54.77	4615354
2019-07-30	54.39	55.43	54.20	55.41	3642810
2019-07-31	55.41	55.74	54.94	55.14	8447143
2019-08-01	55.07	55.42	52.66	52.84	14856789
2019-08-02	52.71	52.87	51.66	52.38	11075343
2019-08-05	51.23	51.42	49.93	50.67	14909191
2019-08-06	51.04	51.32	50.11	51.10	9020368
2019-08-07	49.97	50.58	49.42	50.42	10157702
2019-08-08	50.90	51.66	50.76	51.37	6407018
2019-08-09	51.18	51.43	50.71	51.18	4140753
2019-08-12	50.52	50.65	50.08	50.15	5927774
2019-08-13	49.85	51.51	49.85	50.64	6707120
2019-08-14	49.27	49.80	48.65	49.02	10682066
2019-08-15	49.14	49.38	48.52	48.63	5781757
2019-08-16	49.03	50.06	49.03	49.99	6735559
2019-08-19	50.82	50.99	50.46	50.50	5387957
2019-08-20	50.19	50.23	49.63	49.79	4903234
2019-08-21	50.17	50.27	49.85	50.07	6792260
2019-08-22	50.37	50.66	49.85	50.26	5248355
2019-08-23	50.00	50.51	48.40	48.64	11734530
2019-08-26	48.99	49.17	48.51	49.09	4696447
2019-08-27	49.27	49.41	47.98	48.23	10938997
2019-08-28	48.02	49.28	48.02	48.96	5304140
2019-08-29	49.42	50.18	49.42	50.00	7457465
2019-08-30	50.39	50.63	49.94	50.12	4662399
2019-09-03	49.69	49.71	48.66	48.95	6966067
2019-09-04	49.38	49.59	49.01	49.33	4993183
2019-09-05	50.19	51.29	50.15	50.77	9728532
2019-09-06	50.74	50.99	50.35	50.48	5241149
2019-09-09	50.97	52.48	50.69	52.26	11154370
2019-09-10	52.46	53.27	52.37	53.24	10997937
2019-09-11	53.35	53.93	52.39	53.88	9274618
2019-09-12	53.40	54.23	52.95	54.00	7904956
2019-09-13	54.56	55.03	54.22	54.59	7829377
2019-09-16	53.98	54.78	53.85	54.60	4588745
2019-09-17	54.35	54.35	53.48	53.92	5819697
2019-09-18	53.63	54.55	53.35	54.31	7092231
2019-09-19	54.18	54.71	53.74	53.50	5764976
2019-09-20	53.54	53.97	53.13	53.30	6657566
2019-09-23	52.92	53.57	52.68	53.34	3881285
2019-09-24	53.30	53.50	52.25	52.56	8223875
2019-09-25	52.63	53.62	52.56	53.49	5950840
2019-09-26	53.30	53.41	52.81	52.85	6259720
2019-09-27	53.17	54.00	52.83	53.10	7127367
2019-09-30	53.25	53.47	52.79	52.79	6432719
2019-10-01	53.39	53.65	51.42	51.60	7491611
2019-10-02	51.14	51.40	50.56	50.96	6149110
2019-10-03	50.70	51.01	49.91	51.01	6626374
2019-10-04	51.17	51.69	50.61	51.62	5750491
2019-10-07	51.55	52.02	51.35	51.51	6372337
2019-10-08	50.86	50.89	50.12	50.18	6884647
2019-10-09	50.55	50.79	50.14	50.53	3785966
2019-10-10	50.77	51.54	50.50	51.16	4770968
2019-10-11	52.09	52.80	52.09	52.15	7122203
2019-10-14	51.74	52.26	51.60	52.12	2407692
2019-10-15	52.35	53.30	52.15	53.02	5134711
2019-10-16	53.01	53.45	52.58	52.83	4789304
2019-10-17	53.02	53.05	52.45	52.60	4667526
2019-10-18	52.63	53.41	52.63	53.22	4706532
2019-10-21	53.73	54.21	53.72	53.93	5580274
2019-10-22	53.93	54.77	53.34	54.15	7315629
2019-10-23	53.99	54.36	53.78	54.29	5334771
2019-10-24	54.37	54.48	53.55	53.84	3613311
2019-10-25	53.75	54.67	53.75	54.40	3542295
2019-10-28	54.76	55.14	54.51	54.95	7456976
2019-10-29	54.73	55.40	54.51	55.27	4962643
2019-10-30	55.06	55.19	54.35	54.73	6515975
2019-10-31	54.31	54.49	53.28	53.90	7693435
2019-11-01	54.44	55.04	54.15	55.04	7541020
2019-11-04	55.55	56.15	55.41	56.11	6166946
2019-11-05	56.35	57.07	56.33	56.68	6966834
2019-11-06	56.51	56.53	56.01	56.37	4810748
2019-11-07	56.95	57.33	56.59	56.76	5133264
2019-11-08	56.63	56.95	56.38	56.80	4069345
2019-11-11	56.40	56.81	56.30	56.50	2154493
2019-11-12	56.60	56.87	56.20	56.61	4208015
2019-11-13	55.91	56.28	55.63	55.96	9095257
2019-11-14	55.73	56.03	55.55	55.88	4750845
2019-11-15	56.15	56.28	55.82	55.98	3683673
2019-11-18	55.78	55.87	55.36	55.68	3472702
2019-11-19	55.83	56.07	55.54	55.86	3810021
2019-11-20	55.56	55.93	55.13	55.60	5749498
2019-11-21	55.86	55.99	55.22	55.53	2902184
2019-11-22	55.66	56.20	55.63	55.93	3330535
2019-11-25	56.09	56.64	55.88	56.51	5113397
2019-11-26	56.37	56.42	56.02	56.16	4349709
2019-11-27	56.47	56.67	56.24	56.54	3170353
2019-11-29	56.46	56.69	56.18	56.22	1234173
2019-12-02	56.68	56.83	55.83	55.89	11040707
2019-12-03	55.05	55.19	54.62	55.12	7135006
2019-12-04	55.35	56.11	55.29	55.87	5085000
2019-12-05	56.12	56.28	55.89	56.10	4875333
2019-12-06	57.17	57.28	56.83	56.90	6831415
2019-12-09	56.66	57.14	56.65	56.92	5327879
2019-12-10	56.77	57.24	56.66	57.06	3802058
2019-12-11	57.03	57.31	56.78	56.91	2832102
2019-12-12	56.92	58.82	56.92	58.69	7305936
2019-12-13	58.50	59.02	57.81	58.20	7759251
2019-12-16	58.79	59.08	58.54	58.61	8469485
2019-12-17	58.56	59.30	58.48	59.22	7348591
2019-12-18	59.27	59.38	58.87	58.97	3756157
2019-12-19	58.97	59.05	58.75	58.52	4613073
2019-12-20	58.83	58.96	58.44	58.59	6168402
2019-12-23	58.63	58.80	58.16	58.24	2582555
2019-12-24	58.35	58.52	58.14	58.38	2017147
2019-12-26	58.49	58.62	58.27	58.50	1348185
2019-12-27	58.54	58.54	58.05	58.11	2176567
2019-12-30	58.51	58.51	58.08	58.08	4132631
2019-12-31	58.12	58.48	58.03	58.25	2535249
2020-01-02	58.46	58.47	57.77	58.41	3811363
2020-01-03	57.61	58.01	57.26	57.78	6355461
2020-01-06	57.36	57.44	56.78	57.28	5436992
2020-01-07	57.16	57.21	56.66	56.92	4626790
2020-01-08	56.92	57.59	56.91	57.34	5006788
2020-01-09	57.63	57.75	57.33	57.54	5647861
2020-01-10	57.46	57.52	56.80	56.93	8127240
2020-01-13	57.02	57.24	56.68	57.22	3628149
2020-01-14	57.18	57.69	56.99	57.32	4521816
2020-01-15	56.84	57.05	56.33	56.60	10385863
2020-01-16	56.90	57.48	56.89	57.41	7366494
2020-01-17	57.91	57.95	57.44	57.54	8412777
2020-01-21	57.14	57.41	56.79	56.80	5027864
2020-01-22	56.88	57.03	56.65	56.85	4256610
2020-01-23	56.64	57.04	56.07	56.94	5487286
2020-01-24	56.90	57.00	55.37	55.92	10017625
2020-01-27	54.77	55.43	54.63	54.95	8614907
2020-01-28	55.40	55.84	55.10	55.43	5870073
2020-01-29	55.55	55.78	54.71	54.75	5794640
2020-01-30	54.28	55.33	54.07	55.30	6160015
2020-01-31	54.81	54.90	54.05	54.19	8871899
2020-02-03	54.53	55.17	54.51	54.91	8341677
2020-02-04	55.84	56.10	55.60	55.68	11053445
2020-02-05	56.32	57.04	56.32	56.93	9558306
2020-02-06	57.24	57.36	56.29	56.34	5807757
2020-02-07	55.88	56.06	55.61	55.79	5569374
2020-02-10	55.46	55.74	55.36	55.74	3071012
2020-02-11	56.10	56.59	55.96	56.17	4995428
2020-02-12	56.56	56.76	56.10	56.32	4410886
2020-02-13	56.02	56.65	55.99	56.59	8503408
2020-02-14	56.55	56.71	56.05	56.22	5276375
2020-02-18	55.92	56.21	55.13	55.46	7410605
2020-02-19	55.68	56.05	55.48	55.92	5375496
2020-02-20	55.67	56.66	55.67	56.42	7806818
2020-02-21	56.09	56.14	55.29	55.65	9623914
2020-02-24	54.15	54.26	53.53	53.93	9308529
2020-02-25	54.00	54.05	51.65	51.85	11800118
2020-02-26	52.07	52.48	50.92	50.99	8492626
2020-02-27	49.80	51.19	48.91	48.93	13750474
2020-02-28	47.45	48.26	46.42	47.51	13822822
2020-03-02	47.41	49.68	46.91	49.65	9062254
2020-03-03	49.60	50.15	47.05	47.59	15844871
2020-03-04	48.28	48.56	46.80	48.44	12236082
2020-03-05	47.04	47.04	45.32	45.90	11490556
2020-03-06	44.11	45.28	43.03	43.89	9931713
2020-03-09	39.78	40.37	36.94	37.09	11877919
2020-03-10	38.83	39.82	37.12	39.71	14950872
2020-03-11	38.33	38.85	36.42	36.95	14165092
2020-03-12	33.94	37.15	32.84	33.85	18536104
2020-03-13	36.41	37.68	34.66	37.64	11725651
2020-03-16	32.38	34.50	30.83	32.50	8745767
2020-03-17	33.26	35.34	31.59	34.96	9275620
2020-03-18	32.68	33.59	30.38	31.33	10038808
2020-03-19	30.98	33.66	29.22	33.00	10306753
2020-03-20	33.14	33.66	30.71	30.48	15406949
2020-03-23	30.48	30.48	27.26	28.13	13311641
2020-03-24	29.87	31.46	29.74	31.39	8583081
2020-03-25	32.12	32.97	30.29	31.73	13872492
2020-03-26	32.02	34.73	31.65	34.45	12251317
2020-03-27	33.14	34.39	32.48	33.33	8008906
2020-03-30	33.31	33.51	32.16	33.28	10279794
2020-03-31	32.99	33.59	31.96	32.59	7739487
2020-04-01	30.84	31.11	30.15	30.48	9120141
2020-04-02	30.29	31.98	30.13	31.05	8530442
2020-04-03	31.04	31.27	29.14	29.52	6914871
2020-04-06	30.96	32.22	30.95	31.98	10757302
2020-04-07	33.74	34.67	32.65	32.89	11652661
2020-04-08	33.45	34.85	32.98	34.64	10806567
2020-04-09	35.85	37.57	35.82	37.38	16973155
2020-04-13	37.50	37.50	34.92	35.27	8895604
2020-04-14	36.37	36.49	34.03	34.70	14920056
2020-04-15	33.37	33.37	32.24	32.36	11372452
2020-04-16	32.47	32.51	30.62	31.17	14380988
2020-04-17	32.88	34.19	32.63	33.99	14154493
2020-04-20	33.16	34.82	32.65	33.91	14338169
2020-04-21	32.77	33.60	32.48	32.97	11266982
2020-04-22	33.81	34.26	32.68	32.83	7897320
2020-04-23	33.04	34.15	33.04	33.44	7601951
2020-04-24	33.75	34.70	33.37	34.37	5932046
2020-04-27	34.87	36.98	34.59	36.65	10027592
2020-04-28	37.90	38.72	37.20	37.58	10311366
2020-04-29	38.91	40.36	38.56	39.73	11157059
2020-04-30	38.95	39.02	37.64	38.13	7497999
2020-05-01	37.10	37.22	35.80	36.33	8242826
2020-05-04	35.66	36.06	35.05	35.97	6703382
2020-05-05	36.69	37.28	35.15	35.28	8834226
2020-05-06	35.73	35.94	34.21	34.35	8721254
2020-05-07	34.85	36.01	34.64	34.81	11203225
2020-05-08	35.59	36.68	35.55	36.54	8148163
2020-05-11	35.93	35.94	34.60	34.98	12565775
2020-05-12	35.30	35.36	33.13	33.19	12043292
2020-05-13	32.94	32.99	30.80	31.40	12188727
2020-05-14	30.59	32.65	29.72	32.40	13663741
2020-05-15	32.03	32.51	31.63	32.04	11608640
2020-05-18	33.62	35.50	33.54	35.24	15877826
2020-05-19	34.99	35.12	33.67	33.71	12057107
2020-05-20	34.47	35.59	34.42	35.43	10069741
2020-05-21	35.28	35.95	35.13	35.30	10284493
2020-05-22	35.42	35.80	34.54	34.93	10088402
2020-05-26	36.52	38.32	36.46	37.87	15369249
2020-05-27	39.76	40.67	38.68	40.61	16911641
2020-05-28	41.34	41.34	38.93	39.14	15244165
2020-05-29	38.52	38.78	37.70	38.18	13350063
2020-06-01	38.39	39.17	37.96	38.55	9087908
2020-06-02	39.20	39.49	38.07	38.43	13086200
2020-06-03	39.53	41.10	39.45	40.65	15419253
2020-06-04	40.47	42.16	40.00	42.11	13924753
2020-06-05	45.87	46.12	44.22	44.55	20552425
2020-06-08	45.97	46.47	45.04	46.02	12508165
2020-06-09	44.83	45.60	44.02	44.90	11905485
2020-06-10	44.73	44.77	41.84	41.91	18967459
2020-06-11	39.13	39.84	37.87	38.01	15421870
2020-06-12	39.95	40.24	37.97	39.40	17997218
2020-06-15	37.65	40.32	37.46	39.97	14705120
2020-06-16	42.00	42.25	40.18	41.40	17368699
2020-06-17	41.54	41.63	40.02	40.13	9022732
2020-06-18	39.53	41.01	39.41	40.31	6878209
2020-06-19	41.14	41.29	38.99	39.53	12166789
2020-06-22	39.15	39.89	38.69	39.47	6443853
2020-06-23	40.28	40.61	39.02	39.05	8545817
2020-06-24	38.46	38.51	36.75	37.00	13016893
2020-06-25	36.68	38.29	36.51	38.23	10426510
2020-06-26	37.38	37.41	35.75	35.90	14126016
2020-06-29	36.39	37.86	36.22	37.44	12180105
2020-06-30	37.20	38.62	36.97	38.39	7698128
2020-07-01	38.56	38.62	36.69	36.79	9402100
2020-07-02	37.85	38.43	36.48	36.61	10308269
2020-07-06	37.55	38.28	36.61	37.00	9286719
2020-07-07	36.62	36.78	35.55	35.71	9710290
2020-07-08	35.65	36.25	34.91	35.66	11416803
2020-07-09	35.48	35.65	33.99	34.19	10355858
2020-07-10	34.25	35.91	34.22	35.88	9690997
2020-07-13	36.48	37.07	35.42	36.39	12640670
2020-07-14	36.12	36.38	35.13	35.63	15974821
2020-07-15	36.75	37.96	36.56	37.74	12162378
2020-07-16	37.31	38.41	36.90	37.64	8529817
2020-07-17	37.59	37.87	36.61	36.69	12849807
2020-07-20	36.42	36.68	35.87	36.03	8645853
2020-07-21	36.48	38.16	36.42	38.10	12042170
2020-07-22	37.68	38.05	37.21	37.73	9818629
2020-07-23	37.64	38.97	37.58	38.70	11159473
2020-07-24	38.73	39.29	38.42	38.47	11459496
2020-07-27	38.28	38.28	37.30	37.54	8278494
2020-07-28	37.34	37.84	37.23	37.34	4714998
2020-07-29	37.34	38.69	37.08	38.63	6922033
2020-07-30	37.67	37.98	36.88	37.94	7689895
2020-07-31	37.78	37.80	36.80	37.58	8749765
2020-08-03	37.77	37.90	37.08	37.47	5677008
2020-08-04	37.37	37.49	36.90	37.27	6339594
2020-08-05	37.69	38.29	37.47	38.20	7563630
2020-08-06	38.01	38.43	37.75	37.97	4766959
2020-08-07	37.75	39.65	37.44	39.65	7745585
2020-08-10	39.85	41.08	39.78	40.39	12589078
2020-08-11	41.40	42.23	40.97	41.18	11744133
2020-08-12	42.04	42.16	40.13	40.91	11231999
2020-08-13	40.41	40.76	39.99	40.10	8244725
2020-08-14	39.95	40.98	39.55	40.63	8092119
2020-08-17	40.38	40.56	39.64	39.90	6032036
2020-08-18	39.88	39.96	38.62	38.69	9777574
2020-08-19	38.81	39.53	38.52	38.93	6929950
2020-08-20	38.36	38.55	37.90	38.07	7424653
2020-08-21	37.93	38.34	37.49	37.78	6222990
2020-08-24	38.20	39.38	37.76	39.38	10690249
2020-08-25	39.85	40.23	39.02	39.51	7029539
2020-08-26	39.54	39.54	38.58	38.58	6589405
2020-08-27	38.56	39.77	38.56	39.36	7942324
2020-08-28	39.77	39.83	39.06	39.33	6586432
2020-08-31	39.33	39.33	38.64	38.65	7155253
2020-09-01	38.55	39.11	37.98	38.69	8746521
2020-09-02	38.77	39.17	38.37	38.98	6825083
2020-09-03	39.11	40.65	38.86	39.01	12679411
2020-09-04	39.92	40.46	39.13	39.83	12918730
2020-09-08	39.40	39.48	37.96	38.22	10739927
2020-09-09	38.52	38.58	37.58	37.98	8377246
2020-09-10	38.29	38.43	37.25	37.28	10956188
2020-09-11	37.39	37.66	36.97	37.48	7752184
2020-09-14	37.73	38.74	37.51	38.41	7954365
2020-09-15	38.55	38.58	37.57	37.69	7280825
2020-09-16	37.75	38.69	37.38	38.09	7468821
2020-09-17	37.48	38.07	37.33	37.88	5752303
2020-09-18	37.95	38.11	37.41	37.24	8624002
2020-09-21	36.40	36.73	35.11	35.49	12647476
2020-09-22	35.45	35.95	34.47	34.63	8552682
2020-09-23	34.85	35.55	33.87	33.90	6702931
2020-09-24	34.00	34.81	33.48	34.01	6596620
2020-09-25	33.79	34.64	33.58	34.55	6361836
2020-09-28	35.08	36.04	35.08	35.78	6204168
2020-09-29	35.71	35.71	34.72	35.29	4573826
2020-09-30	35.37	36.16	35.36	35.68	8971879
2020-10-01	35.88	36.16	35.38	35.92	8602021
2020-10-02	35.17	37.12	35.17	36.94	9628808
2020-10-05	37.40	38.53	37.39	38.48	13909980
2020-10-06	38.90	40.01	38.23	38.41	17276807
2020-10-07	38.98	39.98	38.96	39.50	9560844
2020-10-08	39.80	40.26	39.52	40.11	7713418
2020-10-09	40.36	40.58	39.47	39.66	13011663
2020-10-12	39.67	40.26	39.49	40.20	7597818
2020-10-13	40.02	40.02	38.84	38.96	10614288
2020-10-14	38.92	39.40	38.35	38.38	11131907
2020-10-15	37.96	39.34	37.87	39.31	6967735
2020-10-16	39.51	39.73	38.75	39.41	7495463
2020-10-19	39.70	40.03	39.08	39.15	9602061
2020-10-20	39.58	40.78	39.55	40.05	12004564
2020-10-21	40.11	40.53	39.91	40.20	9188718
2020-10-22	40.21	42.15	40.21	42.11	12622629
2020-10-23	42.47	43.09	41.84	42.59	11454232
2020-10-26	41.97	42.07	41.20	41.74	9924830
2020-10-27	41.61	41.66	40.25	40.30	10212208
2020-10-28	39.37	40.26	39.28	39.50	9575891
2020-10-29	39.52	40.74	38.81	40.54	6854825
2020-10-30	40.25	41.19	40.25	41.15	7747606
2020-11-02	41.79	42.49	41.10	42.30	9642945
2020-11-03	43.08	43.79	43.01	43.47	10271458
2020-11-04	41.66	41.85	40.33	40.37	21194959
2020-11-05	40.62	42.63	40.48	42.32	11973592
2020-11-06	42.75	42.87	41.19	41.36	8909048
2020-11-09	45.76	48.83	45.22	47.74	25406885
2020-11-10	48.02	48.81	47.34	48.32	12365036
2020-11-11	48.57	48.61	46.40	46.86	10794536
2020-11-12	45.93	46.33	45.16	45.81	10770721
2020-11-13	46.35	47.41	46.27	47.17	7968504
2020-11-16	49.02	49.48	48.37	49.16	11705209
2020-11-17	48.29	49.10	47.58	48.97	7032216
2020-11-18	49.21	49.60	48.10	48.12	7128442
2020-11-19	47.85	48.26	47.26	48.20	7059621
2020-11-20	47.78	47.91	47.22	47.67	7191717
2020-11-23	48.44	48.92	48.18	48.54	6679012
2020-11-24	49.63	51.07	49.54	50.93	13468474
2020-11-25	50.48	50.60	49.52	50.15	9328154
2020-11-27	50.05	50.19	48.95	49.43	5885028
2020-11-30	49.02	49.42	47.50	47.60	11750446
2020-12-01	48.78	49.46	48.52	48.82	10442934
2020-12-02	48.73	49.91	48.49	49.68	8036394
2020-12-03	49.76	50.35	49.26	49.95	8147568
2020-12-04	50.52	51.04	50.19	50.91	7047423
2020-12-07	50.74	51.02	50.06	50.84	6193233
2020-12-08	50.29	51.06	50.28	50.82	3804890
2020-12-09	51.26	51.71	50.66	51.02	8907318
2020-12-10	50.46	51.29	50.33	51.22	5395020
2020-12-11	50.58	51.06	50.31	50.74	6171835
2020-12-14	51.58	51.70	50.20	50.41	6861812
2020-12-15	50.83	51.62	50.42	51.52	7033052
2020-12-16	51.67	51.71	51.05	51.56	5311934
2020-12-17	51.61	51.61	50.71	51.34	5170022
2020-12-18	51.41	51.59	50.29	50.19	7251607
2020-12-21	50.25	50.79	49.68	50.45	7277459
2020-12-22	50.72	50.84	50.02	50.06	5316722
2020-12-23	50.47	51.80	50.47	51.71	8758819
2020-12-24	51.85	51.86	50.86	51.45	2148835
2020-12-28	51.89	52.31	51.35	51.78	4348653
2020-12-29	51.90	51.93	50.73	50.98	3779284
2020-12-30	51.14	51.81	51.06	51.63	3888090
2020-12-31	51.58	52.15	51.13	51.95	2971985
2021-01-04	52.37	52.52	50.80	51.71	14334962
2021-01-05	51.66	52.92	51.59	52.40	8263081
2021-01-06	54.00	57.15	53.99	56.49	17710754
2021-01-07	57.70	58.40	57.23	57.80	9894881
2021-01-08	58.01	58.16	55.95	57.03	12358845
2021-01-11	56.45	57.91	55.92	57.85	8441326
2021-01-12	58.16	59.25	57.93	58.84	9581686
2021-01-13	58.75	58.80	57.73	58.38	11988501
2021-01-14	58.91	59.86	58.64	59.64	7568446
2021-01-15	58.33	59.03	57.85	58.39	10596751
2021-01-19	58.95	59.01	58.22	58.86	6110333
2021-01-20	58.90	58.99	57.91	58.40	8313016
2021-01-21	58.38	58.63	56.97	57.25	5697173
2021-01-22	56.69	58.05	56.61	57.96	9053891
2021-01-25	57.28	57.59	56.03	57.49	14262651
2021-01-26	57.75	58.12	56.64	56.69	8168415
2021-01-27	55.56	55.91	54.60	54.74	12534021
2021-01-28	55.50	56.03	55.11	55.72	9123110
2021-01-29	55.75	56.11	54.14	54.37	10006113
2021-02-01	54.81	55.52	54.14	55.36	4826854
2021-02-02	56.15	57.08	55.74	56.74	6753235
2021-02-03	56.82	57.30	56.30	57.23	4926020
2021-02-04	57.60	59.31	57.57	59.05	11819914
2021-02-05	59.53	59.80	58.56	58.95	5807087
2021-02-08	59.31	60.22	59.12	60.20	4222090
2021-02-09	60.09	60.98	59.68	60.93	4929527
2021-02-10	61.18	61.79	60.54	60.92	7805140
2021-02-11	61.04	61.38	59.62	60.51	7413361
2021-02-12	60.54	61.39	60.16	61.08	5596674
2021-02-16	61.93	63.08	61.68	62.75	10572412
2021-02-17	62.62	63.29	62.13	62.56	4719740
2021-02-18	62.06	62.45	61.36	61.83	3842877
2021-02-19	62.22	63.91	62.12	63.81	4639980
2021-02-22	63.70	65.55	63.68	65.12	7394062
2021-02-23	65.57	65.96	64.80	65.77	15518940
2021-02-24	66.18	68.05	66.12	67.78	13330396
2021-02-25	68.52	68.74	65.69	65.78	13830348
2021-02-26	65.32	65.75	63.65	64.26	9759795
2021-03-01	65.72	66.96	65.47	66.57	8083798
2021-03-02	66.42	66.67	65.73	65.90	6389286
2021-03-03	66.36	68.17	66.24	66.47	13125644
2021-03-04	66.46	67.32	64.36	65.58	12793117
2021-03-05	66.99	67.55	64.61	67.30	12621549
2021-03-08	68.18	70.16	67.75	69.04	10995703
2021-03-09	68.49	68.76	66.46	67.68	9015139
2021-03-10	68.01	69.32	67.70	69.25	9062042
2021-03-11	69.08	70.07	68.54	69.77	6034447
2021-03-12	70.80	71.53	70.43	71.10	6260701
2021-03-15	71.31	71.42	69.43	70.34	7531116
2021-03-16	69.84	69.87	68.41	69.28	5867581
2021-03-17	69.98	70.57	69.00	69.75	7508014
2021-03-18	70.78	72.90	69.72	70.13	13964620
2021-03-19	69.45	70.32	68.02	69.21	14167669
2021-03-22	68.61	68.75	66.51	67.03	10110605
2021-03-23	66.41	66.72	64.33	64.77	11602610
2021-03-24	65.53	66.89	64.32	64.38	6694920
2021-03-25	63.92	66.60	63.38	66.22	8062129
2021-03-26	67.24	67.97	66.44	67.54	7258099
2021-03-29	66.58	67.03	64.67	65.34	8634829
2021-03-30	66.00	67.43	65.97	66.98	7714756
2021-03-31	67.03	67.35	66.10	66.34	5552742
2021-04-01	66.00	66.92	65.91	66.82	7328429
2021-04-05	67.92	68.15	66.49	66.97	7963660
2021-04-06	66.86	67.48	66.30	66.87	6607996
2021-04-07	67.11	67.42	66.20	66.52	6718315
2021-04-08	66.22	66.85	65.10	66.66	8691140
2021-04-09	67.27	67.49	66.76	67.42	5241773
2021-04-12	67.69	68.35	67.60	67.99	5659223
2021-04-13	67.65	67.69	66.22	66.59	7313212
2021-04-14	66.57	68.12	66.51	67.29	6863456
2021-04-15	67.61	67.74	65.63	66.94	9614934
2021-04-16	67.55	68.04	67.08	67.67	8433526
2021-04-19	67.59	68.43	66.82	67.29	6733324
2021-04-20	66.75	66.89	64.29	64.60	9841798
2021-04-21	64.31	66.47	64.00	66.31	6498255
2021-04-22	66.47	66.54	65.17	65.23	9227527
2021-04-23	65.42	68.24	65.23	67.85	20982703
2021-04-26	68.26	69.15	67.99	68.13	7691160
2021-04-27	68.25	68.61	67.81	68.61	7563855
2021-04-28	68.86	69.07	68.28	68.52	6588858
2021-04-29	69.32	70.06	68.86	69.33	7983068
2021-04-30	68.79	69.80	68.35	68.39	7930700
2021-05-03	69.21	69.53	68.13	68.85	9083274
2021-05-04	68.39	69.96	67.76	69.96	10451488
2021-05-05	70.10	70.62	69.11	70.17	4866666
2021-05-06	70.33	70.67	69.35	70.64	6989573
2021-05-07	69.64	70.86	68.95	70.80	7992550
2021-05-10	71.14	71.82	69.98	70.03	6576469
2021-05-11	68.98	70.65	68.96	69.43	8243495
2021-05-12	70.25	70.66	67.49	67.70	8389656
2021-05-13	67.71	70.35	67.50	69.97	8198522
2021-05-14	70.50	71.31	69.95	71.20	5622786
2021-05-17	71.05	71.37	70.25	71.25	5338924
2021-05-18	71.25	71.68	70.04	70.06	6718927
2021-05-19	69.18	69.80	68.00	69.80	9575042
2021-05-20	69.66	69.92	68.60	69.59	7172816
2021-05-21	70.10	71.07	69.88	70.53	11742425
2021-05-24	70.79	70.79	69.75	70.07	5754281
2021-05-25	70.24	71.02	68.40	68.47	7481329
2021-05-26	68.79	69.63	68.37	69.52	5880994
2021-05-27	70.38	70.89	70.12	70.72	7035486
2021-05-28	70.84	70.84	69.66	70.69	6199791
2021-06-01	71.21	71.61	70.95	71.33	7272791
2021-06-02	71.62	71.66	70.60	70.60	5147712
2021-06-03	70.68	71.35	70.30	70.84	6945913
2021-06-04	70.82	70.84	69.87	70.72	4746679
2021-06-07	70.94	71.24	70.57	70.97	4012158
2021-06-08	70.58	71.06	69.70	70.93	6810158
2021-06-09	70.20	70.29	69.57	69.75	9181049
2021-06-10	70.62	70.72	68.29	68.40	10241263
2021-06-11	68.62	69.20	68.21	68.60	11101133
2021-06-14	68.59	68.92	66.92	67.41	11676286
2021-06-15	67.50	68.94	67.15	68.36	7102238
2021-06-16	68.07	69.70	67.21	69.37	14585310
2021-06-17	69.72	69.82	65.76	65.88	23633117
2021-06-18	65.00	65.48	63.63	63.34	20340361
2021-06-21	64.02	66.01	64.02	65.91	12430589
2021-06-22	65.80	66.14	64.73	65.86	6268556
2021-06-23	65.99	66.45	65.79	65.85	6106126
2021-06-24	66.24	67.02	65.64	66.88	7374154
2021-06-25	67.14	67.99	66.68	67.64	8499143
2021-06-28	67.26	67.35	65.44	65.79	9010887
2021-06-29	66.36	66.90	65.08	65.42	8605420
2021-06-30	65.07	65.91	65.07	65.53	10001154
2021-07-01	65.81	66.36	65.60	66.15	8633220
2021-07-02	65.97	66.17	65.15	65.33	5639568
2021-07-06	65.17	65.21	63.10	63.53	12626801
2021-07-07	62.95	63.95	62.72	63.17	12230301
2021-07-08	61.79	62.86	61.24	62.01	15223555
2021-07-09	63.37	64.80	63.15	64.79	15955772
2021-07-12	64.07	65.06	63.47	64.92	5320941
2021-07-13	64.76	64.85	63.28	63.51	10352102
2021-07-14	63.53	64.59	62.58	63.19	11586863
2021-07-15	62.65	64.20	62.28	63.95	16131352
2021-07-16	64.50	64.50	61.88	62.01	9196961
2021-07-19	60.36	60.90	59.30	59.87	23167302
2021-07-20	59.78	62.87	59.72	61.50	21474447
2021-07-21	62.14	63.32	62.14	62.84	10667159
2021-07-22	62.66	62.73	61.12	61.44	8838250
2021-07-23	62.12	62.58	61.32	61.96	5427100
2021-07-26	62.16	63.10	61.99	62.47	5460255
2021-07-27	61.87	62.63	61.34	62.19	6753309
2021-07-28	62.57	63.56	61.65	62.98	8387522
2021-07-29	63.57	63.98	62.84	63.38	6521548
2021-07-30	62.99	63.96	62.31	62.57	9135732
2021-08-02	62.78	64.32	61.86	61.97	12964165
2021-08-03	62.32	63.21	61.06	63.11	11340246
2021-08-04	62.32	63.28	61.93	62.48	8159402
2021-08-05	62.94	63.78	62.84	63.78	8797388
2021-08-06	64.66	66.18	64.65	65.68	13386157
2021-08-09	65.40	66.13	64.77	65.24	10898817
2021-08-10	65.06	66.17	64.78	65.98	9070724
2021-08-11	66.17	67.11	65.42	67.10	11463835
2021-08-12	67.21	67.22	66.27	66.68	6706317
2021-08-13	66.80	66.85	65.77	65.90	7035847
2021-08-16	65.41	65.87	64.70	65.67	6891876
2021-08-17	64.98	65.51	63.78	64.56	8234161
2021-08-18	64.34	65.25	63.91	63.97	7834838
2021-08-19	63.27	63.87	62.59	63.10	11101961
2021-08-20	63.08	64.39	62.84	64.38	7755713
2021-08-23	64.79	65.28	64.59	65.05	5288695
2021-08-24	65.01	65.67	64.93	65.41	4531646
2021-08-25	65.74	66.81	65.41	66.06	8371739
2021-08-26	66.23	66.41	64.98	64.98	5971184
2021-08-27	65.15	66.98	65.15	66.89	7432515
2021-08-30	67.01	67.01	65.27	65.32	7895247
2021-08-31	65.43	66.24	65.09	65.89	7588030
2021-09-01	66.00	66.08	64.87	65.46	8006201
2021-09-02	65.52	66.03	65.12	65.38	7267774
2021-09-03	65.57	65.92	64.91	65.18	7667063
2021-09-07	65.43	66.24	64.86	64.92	5483641
2021-09-08	64.57	64.82	63.86	64.09	7973388
2021-09-09	63.90	65.06	63.84	64.36	8533903
2021-09-10	64.72	64.87	63.54	63.59	7002948
2021-09-13	64.17	64.68	63.65	64.35	14461926
2021-09-14	64.58	64.71	62.66	62.88	12290731
2021-09-15	63.03	64.14	63.03	63.91	6834157
2021-09-16	64.40	64.68	63.34	63.76	5223515
2021-09-17	63.80	64.41	63.42	63.50	9909602
2021-09-20	61.94	62.07	60.88	61.92	11321774
2021-09-21	62.20	62.54	61.38	61.79	5332266
2021-09-22	62.50	63.47	62.38	62.84	7826437
2021-09-23	63.59	65.59	63.31	65.23	9622667
2021-09-24	64.97	66.24	64.89	65.91	11756349
2021-09-27	66.61	68.88	66.49	68.38	11806767
2021-09-28	68.77	69.07	67.66	67.87	11481270
2021-09-29	67.94	68.89	67.56	68.61	8058994
2021-09-30	68.93	69.15	67.66	67.75	9942965
2021-10-01	67.96	69.88	67.77	69.37	11199786
2021-10-04	69.46	70.34	68.99	69.62	10036518
2021-10-05	70.08	70.61	69.54	69.99	9313707
2021-10-06	69.41	69.79	68.08	69.77	10240212
2021-10-07	70.33	70.95	69.99	70.40	9573304
2021-10-08	70.33	71.12	70.07	70.71	8612424
2021-10-11	71.12	71.46	69.88	69.89	6498814
2021-10-12	69.73	70.13	69.32	69.85	7106898
2021-10-13	69.85	69.85	68.13	69.46	9671859
2021-10-14	70.36	70.50	69.55	70.50	6773065
2021-10-15	71.34	71.47	70.42	70.42	8904901
2021-10-18	70.30	71.31	70.25	70.59	6782387
2021-10-19	70.75	70.86	69.94	70.65	6154629
2021-10-20	70.54	72.52	70.24	72.50	9801159
2021-10-21	72.47	72.67	71.54	72.02	6680188
2021-10-22	72.15	73.04	72.05	72.78	8000808
2021-10-25	73.26	73.55	72.70	73.06	5100653
2021-10-26	73.22	73.23	72.25	72.43	5877566
2021-10-27	71.91	72.00	69.88	69.91	12003062
2021-10-28	70.37	71.17	70.35	71.15	8215447
2021-10-29	71.37	71.64	70.73	70.91	7327269
2021-11-01	71.61	73.39	71.58	73.25	9471418
2021-11-02	73.28	73.75	72.81	73.01	5601278
2021-11-03	72.70	75.26	72.65	75.02	9725271
2021-11-04	74.86	74.92	73.07	73.81	8423309
2021-11-05	74.29	75.28	74.00	74.59	8716409
2021-11-08	74.97	75.59	74.19	74.68	6619792
2021-11-09	74.24	74.62	73.69	74.42	9766797
2021-11-10	74.49	74.98	74.18	74.22	11220886
2021-11-11	74.64	75.27	74.29	74.87	5348738
2021-11-12	74.89	75.10	73.89	74.59	8592611
2021-11-15	74.88	75.20	74.60	74.87	4502887
2021-11-16	74.73	75.32	74.25	74.84	4306759
2021-11-17	74.56	74.69	73.51	74.20	8143106
2021-11-18	74.30	74.58	73.46	74.04	6885023
2021-11-19	73.00	73.79	72.27	73.48	10561988
2021-11-22	74.26	75.59	74.23	74.27	9481300
2021-11-23	74.84	75.55	74.48	75.45	7570626
2021-11-24	75.12	75.76	74.86	75.26	7313209
2021-11-26	72.76	72.90	70.30	71.49	17183232
2021-11-29	72.61	72.95	71.09	71.64	11369908
2021-11-30	70.53	71.12	69.42	69.81	17512061
2021-12-01	71.27	72.40	68.87	68.89	12938668
2021-12-02	69.60	71.69	69.11	71.23	11864139
2021-12-03	71.47	71.53	68.70	69.29	14051872
2021-12-06	70.38	71.94	70.02	71.07	12866851
2021-12-07	71.62	72.18	70.83	71.28	10186521
2021-12-08	71.57	71.83	70.83	71.14	6949284
2021-12-09	70.66	71.11	70.31	70.35	5737387
2021-12-10	70.78	71.05	69.48	70.51	7177838
2021-12-13	70.31	70.31	68.63	68.75	7270651
2021-12-14	68.81	70.40	68.80	69.38	8418284
2021-12-15	69.88	70.57	68.87	69.92	11287669
2021-12-16	70.87	71.70	69.83	70.05	11374592
2021-12-17	69.59	69.91	67.67	67.96	11934145
2021-12-20	67.23	67.25	65.46	66.81	15699830
2021-12-21	67.68	69.00	67.51	68.86	9048927
2021-12-22	68.71	69.45	68.33	69.39	6390535
2021-12-23	69.89	70.56	69.72	70.00	5719397
2021-12-27	70.22	71.04	69.59	71.02	4703326
2021-12-28	70.75	71.56	70.62	71.07	4994161
2021-12-29	71.11	71.43	70.73	71.20	4811306
2021-12-30	71.28	72.03	70.81	70.87	5354288
2021-12-31	70.66	71.21	70.49	70.85	5061818
2022-01-03	71.59	72.96	71.53	72.17	10317298
2022-01-04	73.03	74.92	72.96	74.21	14100254
2022-01-05	74.43	75.25	73.67	73.73	11361922
2022-01-06	74.75	76.75	74.45	76.52	15322847
2022-01-07	76.65	77.43	76.11	77.27	13338853
2022-01-10	77.66	77.95	76.13	77.15	13939887
2022-01-11	77.43	77.50	76.08	77.42	9563112
2022-01-12	77.63	78.20	76.97	77.63	12222791
2022-01-13	77.88	78.72	77.76	78.09	10050555
2022-01-14	77.21	78.81	76.62	78.78	14618525
2022-01-18	78.54	78.80	76.91	77.11	13382529
2022-01-19	77.48	77.60	74.96	75.01	15228248
2022-01-20	75.02	75.97	72.82	73.04	16739835
2022-01-21	72.80	73.53	71.44	71.61	19431028
2022-01-24	70.41	72.88	69.63	72.61	18000201
2022-01-25	71.92	73.45	70.46	72.55	17121742
2022-01-26	73.28	73.98	70.96	72.15	16066793
2022-01-27	72.67	73.87	70.01	70.63	17193521
2022-01-28	70.63	71.01	69.16	71.01	16218031
2022-01-31	70.48	71.62	69.53	71.60	12488104
2022-02-01	71.71	72.84	70.83	72.68	10643635
2022-02-02	72.73	72.80	71.65	72.49	8846375
2022-02-03	72.56	73.45	71.90	72.07	12916887
2022-02-04	72.52	73.98	72.17	73.45	12373259
2022-02-07	73.58	74.22	73.08	73.80	7488342
2022-02-08	74.49	75.86	74.42	75.63	11549866
2022-02-09	76.03	76.07	74.74	74.99	8561555
2022-02-10	74.86	76.24	74.38	74.81	12356162
2022-02-11	74.34	75.99	73.72	74.19	14612522
2022-02-14	74.47	75.18	72.97	73.61	8977203
2022-02-15	74.52	75.68	74.33	75.58	8694797
2022-02-16	75.06	76.12	74.85	75.72	6592466
2022-02-17	74.94	75.06	73.27	73.41	8293030
2022-02-18	73.13	74.34	73.13	73.54	9580684
2022-02-22	73.27	74.01	72.62	73.17	9717073
2022-02-23	73.56	74.26	71.60	71.88	10192636
2022-02-24	69.22	70.85	68.11	70.59	18484883
2022-02-25	71.31	74.02	71.08	73.84	10585721
2022-02-28	72.54	74.35	72.45	74.28	12507921
2022-03-01	73.52	73.85	69.50	70.22	17297854
2022-03-02	70.97	73.88	70.94	73.35	11785481
2022-03-03	73.56	73.81	72.19	72.89	12758940
2022-03-04	71.27	71.42	69.11	70.03	13872775
2022-03-07	69.58	70.06	66.98	67.01	17471476
2022-03-08	67.72	69.50	66.85	67.55	20736120
2022-03-09	69.65	70.63	69.49	69.95	17100948
2022-03-10	69.01	70.36	68.68	70.00	11085110
2022-03-11	70.67	71.59	69.92	70.02	19716399
2022-03-14	71.11	71.99	70.02	70.39	14355972
2022-03-15	70.92	71.49	69.55	70.60	16684207
2022-03-16	71.31	73.10	71.25	72.82	16154271
2022-03-17	71.85	72.22	70.88	72.03	10816538
2022-03-18	71.84	72.21	70.21	71.55	13151262
2022-03-21	71.98	72.67	70.46	71.16	11425038
2022-03-22	72.04	73.01	71.90	72.35	11498002
2022-03-23	71.69	71.90	69.71	69.78	13095651
2022-03-24	70.45	70.81	69.54	70.46	6546619
2022-03-25	70.59	71.89	70.43	71.79	8719907
2022-03-28	71.47	71.50	70.10	71.08	9834834
2022-03-29	72.11	72.77	71.46	72.42	13454688
2022-03-30	72.38	72.44	69.55	70.19	15156969
2022-03-31	70.12	70.75	68.86	68.90	10592416
2022-04-01	69.79	69.97	67.92	68.24	15667295
2022-04-04	68.10	68.32	66.87	67.88	14988632
2022-04-05	67.84	68.22	66.80	66.93	11646831
2022-04-06	66.71	66.82	65.84	65.93	13820853
2022-04-07	66.02	66.27	64.49	65.09	12412375
2022-04-08	65.45	65.86	64.68	64.99	9261237
2022-04-11	64.87	66.42	64.86	65.22	9386509
2022-04-12	65.22	66.14	64.26	64.62	12526219
2022-04-13	64.23	65.63	63.80	65.53	10037027
2022-04-14	65.59	65.99	64.47	64.69	11689073
2022-04-18	64.42	65.19	64.37	64.91	9366203
2022-04-19	65.43	67.38	65.40	67.25	16597667
2022-04-20	67.64	68.39	67.51	67.67	10685397
2022-04-21	68.18	68.62	65.94	66.28	13396628
2022-04-22	66.20	66.34	64.85	64.89	12438789
2022-04-25	64.27	65.09	63.10	64.96	12319919
2022-04-26	63.98	64.62	62.89	62.96	11458135
2022-04-27	62.98	63.59	62.55	62.92	12308817
2022-04-28	63.63	64.05	62.61	63.85	9886183
2022-04-29	63.56	64.03	61.66	61.84	13417110
2022-05-02	62.28	62.94	61.23	62.71	17515671
2022-05-03	62.87	63.93	62.41	63.58	10903230
2022-05-04	63.55	65.48	63.10	65.32	17350344
2022-05-05	64.66	64.66	62.47	63.43	15602685
2022-05-06	63.20	63.46	61.87	62.63	14848240
2022-05-09	61.84	62.49	61.34	61.77	13551799
2022-05-10	62.13	62.57	59.84	61.04	15095792
2022-05-11	61.13	62.27	59.92	60.02	15920337
2022-05-12	59.70	60.26	58.75	60.02	12990112
2022-05-13	60.64	61.21	60.06	60.57	10561443
2022-05-16	60.30	60.74	59.33	59.88	7830634
2022-05-17	61.06	62.17	60.86	62.07	9856396
2022-05-18	61.35	61.66	60.19	60.55	11007738
2022-05-19	59.82	60.63	59.60	59.82	14848164
2022-05-20	60.32	60.80	58.71	59.98	10640470
2022-05-23	61.08	62.15	60.57	61.45	10855291
2022-05-24	61.19	61.35	59.68	60.99	8462578
2022-05-25	60.82	62.42	60.78	61.95	8676628
2022-05-26	62.25	63.60	62.12	63.31	7833208
2022-05-27	63.43	64.31	63.32	64.30	5766836
2022-05-31	63.75	64.62	63.18	64.27	8293993
2022-06-01	64.42	64.47	62.50	63.44	6920886
2022-06-02	63.43	64.75	63.02	64.74	5559768
2022-06-03	64.27	64.43	63.70	63.95	5938326
2022-06-06	64.44	65.08	64.10	64.25	5620781
2022-06-07	63.65	64.79	63.41	64.78	5050125
2022-06-08	64.17	64.27	63.27	63.68	4978306
2022-06-09	63.43	63.76	61.62	61.63	11321388
2022-06-10	60.41	60.88	59.38	59.75	11718274
2022-06-13	58.16	59.11	57.70	58.07	11978125
2022-06-14	58.29	59.05	57.90	58.50	9055067
2022-06-15	59.06	59.88	58.21	58.97	9433681
2022-06-16	57.74	57.99	56.58	56.85	9855785
2022-06-17	57.31	58.36	57.18	57.36	9899390
2022-06-21	58.41	58.89	57.88	58.29	7298021
2022-06-22	57.58	58.51	57.46	58.34	6878872
2022-06-23	58.26	58.31	56.70	57.54	9190977
2022-06-24	57.86	59.63	57.86	59.55	7839405
2022-06-27	59.94	60.14	59.09	59.46	6861853
2022-06-28	59.92	60.58	59.05	59.11	4484691
2022-06-29	59.18	59.35	58.32	58.61	4596474
2022-06-30	57.60	58.82	56.87	58.09	7836167
2022-07-01	57.86	59.21	57.45	59.06	5636205
2022-07-05	58.00	59.29	57.17	59.26	6545932
2022-07-06	59.03	59.25	58.19	58.82	5727969
2022-07-07	59.27	59.82	59.18	59.45	5293964
2022-07-08	59.58	59.74	58.80	59.27	4534215
2022-07-11	58.73	59.06	58.39	58.68	4411327
2022-07-12	58.19	59.56	58.13	58.66	6132643
2022-07-13	58.16	58.36	57.22	57.67	8881188
2022-07-14	56.72	56.96	56.09	56.83	7721616
2022-07-15	57.81	59.03	57.34	58.73	8376132
2022-07-18	59.41	60.17	58.85	59.08	7469414
2022-07-19	59.75	61.16	59.63	60.91	7294506
2022-07-20	60.62	61.87	60.48	61.75	5276277
2022-07-21	61.48	61.86	60.86	61.85	7793756
2022-07-22	61.95	62.36	60.78	61.21	6099635
2022-07-25	61.56	62.43	61.40	62.24	5101288
2022-07-26	61.85	62.50	61.57	61.76	5273647
2022-07-27	61.90	63.29	61.84	62.89	5988874
2022-07-28	62.81	62.94	61.96	62.90	4803277
2022-07-29	62.92	64.03	62.78	63.78	4027958
2022-08-01	63.39	64.21	62.91	63.83	5434969
2022-08-02	63.62	63.72	62.93	63.09	4885944
2022-08-03	63.54	64.03	63.00	63.78	5702782
2022-08-04	63.76	63.76	63.13	63.28	5151819
2022-08-05	63.25	64.24	62.96	64.04	7290915
2022-08-08	64.20	64.65	63.79	64.01	3310681
2022-08-09	64.03	64.25	63.69	64.23	3024003
2022-08-10	64.99	65.99	64.83	65.65	7903241
2022-08-11	66.14	66.71	66.13	66.56	5648146
2022-08-12	67.04	67.60	66.58	67.58	4439980
2022-08-15	66.93	67.95	66.84	67.93	4188172
2022-08-16	67.56	68.83	67.54	68.54	6411784
2022-08-17	67.72	68.09	67.23	67.74	4934684
2022-08-18	67.80	68.04	67.44	67.95	3545133
2022-08-19	67.55	67.55	66.48	66.84	5337785
2022-08-22	65.90	66.05	65.08	65.26	5168208
2022-08-23	65.29	65.74	64.85	64.89	3777691
2022-08-24	64.89	65.03	64.40	64.75	3497820
2022-08-25	64.70	65.90	64.70	65.72	4607635
2022-08-26	66.04	66.15	64.06	64.12	5631383
2022-08-29	63.71	63.90	63.01	63.12	5630302
2022-08-30	63.32	63.61	62.44	63.07	6055760
2022-08-31	63.26	63.50	62.48	62.59	4068369
2022-09-01	62.31	62.61	61.60	62.23	7922886
2022-09-02	62.78	63.34	61.39	61.77	6776794
2022-09-06	61.99	62.30	60.35	60.77	7262315
2022-09-07	60.48	62.06	60.43	61.94	7369080
2022-09-08	61.42	63.32	61.19	63.27	7464775
2022-09-09	63.85	64.34	63.51	64.05	5973539
2022-09-12	64.18	65.01	64.11	64.69	4787796
2022-09-13	63.54	63.80	62.34	62.64	7647445
2022-09-14	62.72	63.03	61.91	62.80	5136825
2022-09-15	62.63	64.26	62.63	63.53	7369531
2022-09-16	62.79	62.99	62.06	62.58	7834459
2022-09-19	61.84	63.83	61.84	63.65	6632519
2022-09-20	63.27	63.75	62.86	63.44	6936969
2022-09-21	63.72	64.40	62.67	62.69	9269321
2022-09-22	62.91	62.96	61.05	61.26	9303571
2022-09-23	60.55	60.72	59.37	60.30	9777320
2022-09-26	59.80	60.73	59.49	59.78	6599396
2022-09-27	60.21	60.61	58.47	59.07	10206503
2022-09-28	59.23	60.55	59.07	60.09	8098157
2022-09-29	59.30	59.51	58.39	59.11	7775073
2022-09-30	59.09	60.18	58.77	58.88	7510724
2022-10-03	59.54	60.53	58.66	60.23	6854987
2022-10-04	61.01	62.87	60.87	62.87	8814581
2022-10-05	61.95	62.51	61.64	62.35	6652376
2022-10-06	61.85	62.40	61.42	61.75	6173412
2022-10-07	61.24	61.42	60.04	60.34	6649836
2022-10-10	60.75	61.01	59.81	60.21	5073118
2022-10-11	59.85	60.72	59.46	59.95	8090811
2022-10-12	60.05	60.55	59.27	59.82	6334610
2022-10-13	58.93	62.72	58.51	62.47	12046677
2022-10-14	62.80	63.77	61.40	61.51	11545595
2022-10-17	62.63	63.36	62.31	63.12	8768100
2022-10-18	63.92	64.20	62.58	63.08	8744543
2022-10-19	62.53	63.06	61.23	61.77	9461317
2022-10-20	61.62	62.00	59.26	59.66	13311127
2022-10-21	59.82	60.69	59.31	60.44	10769526
2022-10-24	60.98	61.66	60.69	61.47	11255020
2022-10-25	61.19	62.56	61.05	62.36	6392344
2022-10-26	62.56	63.07	62.21	62.29	7668112
2022-10-27	62.98	63.34	62.22	62.31	6242288
2022-10-28	62.64	63.91	62.40	63.85	7107111
2022-10-31	63.52	64.32	63.47	63.95	5375618
2022-11-01	64.40	64.50	63.77	63.99	6096586
2022-11-02	63.72	64.27	62.29	62.37	11226135
2022-11-03	61.82	62.22	60.96	61.91	7022628
2022-11-04	62.70	63.48	62.33	63.37	7666476
2022-11-07	63.71	64.13	63.09	63.74	4678532
2022-11-08	63.78	64.30	62.97	63.55	7449259
2022-11-09	63.03	63.36	62.45	62.57	5426780
2022-11-10	64.37	65.66	64.24	65.49	9628273
2022-11-11	65.49	65.97	64.80	65.03	6676462
2022-11-14	64.82	65.10	64.09	64.11	5388661
2022-11-15	64.94	65.60	63.99	64.54	6506922
2022-11-16	64.39	64.52	63.31	63.49	5798860
2022-11-17	62.74	62.89	62.11	62.55	9879112
2022-11-18	63.24	63.66	62.40	62.95	6962549
2022-11-21	62.88	63.38	62.74	63.29	4181133
2022-11-22	63.68	64.11	63.52	63.98	4913713
2022-11-23	63.94	64.28	63.69	63.97	3889339
2022-11-25	64.16	64.58	64.06	64.45	1443249
2022-11-28	63.92	64.17	62.74	63.01	5471875
2022-11-29	62.98	63.62	62.87	63.39	4199885
2022-11-30	63.34	64.54	62.03	64.52	9869055
2022-12-01	64.85	64.94	63.67	64.07	7521434
2022-12-02	63.60	64.05	63.36	63.95	6221789
2022-12-05	63.51	63.52	60.35	60.75	10916809
2022-12-06	60.73	61.07	59.73	60.16	8853605
2022-12-07	59.89	60.71	59.37	60.12	7982528
2022-12-08	60.28	60.72	59.93	60.28	5490162
2022-12-09	60.05	60.47	59.89	60.04	7342480
2022-12-12	60.09	60.88	59.55	60.59	5423467
2022-12-13	61.52	61.86	59.25	59.60	10548957
2022-12-14	59.53	59.85	58.30	58.50	12478835
2022-12-15	57.78	58.07	57.10	57.43	13332952
2022-12-16	56.95	57.58	56.73	56.53	11245263
2022-12-19	56.74	57.17	56.37	56.83	5494498
2022-12-20	56.88	57.57	56.86	57.11	6729520
2022-12-21	57.61	58.45	57.61	58.06	4848864
2022-12-22	57.75	57.90	56.76	57.84	6044207
2022-12-23	57.87	58.38	57.63	58.22	5088529
2022-12-27	58.31	58.56	57.83	58.28	4156321
2022-12-28	58.39	58.46	57.80	57.87	4229643
2022-12-29	57.99	59.05	57.97	58.96	5568697
2022-12-30	58.59	59.00	58.35	58.74	3786870
2023-01-03	59.22	59.47	57.92	58.33	7286941
2023-01-04	58.82	59.85	58.75	59.12	6458085
2023-01-05	58.31	58.45	57.50	58.00	7388254
2023-01-06	58.34	59.82	58.18	59.70	7204404
2023-01-09	59.85	59.95	59.03	59.16	8020349
2023-01-10	59.09	59.79	58.73	59.61	4755798
2023-01-11	59.77	60.05	59.43	59.94	4111866
2023-01-12	60.26	61.08	59.97	60.68	5966759
2023-01-13	59.90	60.76	59.18	60.61	7832448
2023-01-17	60.61	60.86	59.92	60.24	7947654
2023-01-18	59.87	59.88	58.07	58.09	14248728
2023-01-19	57.78	58.33	57.28	58.16	11014737
2023-01-20	58.53	59.80	58.45	59.77	8613280
2023-01-23	59.91	61.09	59.90	60.72	8208389
2023-01-24	60.62	60.68	59.73	60.00	7937062
2023-01-25	59.50	60.17	59.03	60.14	6750170
2023-01-26	60.59	60.91	59.87	60.56	5277124
2023-01-27	60.49	61.11	60.29	60.94	6292330
2023-01-30	60.46	61.06	60.31	60.32	5054951
2023-01-31	60.41	62.13	60.28	62.12	6859866
2023-02-01	61.75	63.71	61.56	63.00	9462191
2023-02-02	63.61	64.85	63.37	64.68	8344951
2023-02-03	63.94	65.32	63.85	64.72	7829910
2023-02-06	64.33	64.60	63.61	64.10	6692760
2023-02-07	63.82	64.96	63.49	64.79	4851885
2023-02-08	64.25	64.69	63.91	64.06	6236831
2023-02-09	64.54	64.55	62.97	63.12	4907544
2023-02-10	62.82	63.12	62.63	62.99	4479045
2023-02-13	62.94	63.52	62.65	63.50	3872718
2023-02-14	63.48	63.80	62.49	63.26	5361591
2023-02-15	62.84	64.12	62.76	64.01	5857755
2023-02-16	63.57	63.63	62.83	62.88	6794648
2023-02-17	62.88	63.29	62.48	63.20	5331662
2023-02-21	62.60	62.72	61.44	61.73	5454951
2023-02-22	61.73	61.93	61.05	61.43	4570569
2023-02-23	61.83	62.04	60.95	61.67	5356972
2023-02-24	61.04	61.71	60.76	61.68	6919503
2023-02-27	62.12	62.55	61.45	61.66	4636895
2023-02-28	61.89	62.15	61.51	61.56	6281497
2023-03-01	61.01	61.37	60.71	61.19	6771859
2023-03-02	60.30	60.49	59.05	59.64	10805493
2023-03-03	60.02	60.50	59.41	60.38	10548354
2023-03-06	60.54	60.87	59.80	59.93	7301636
2023-03-07	59.62	59.62	57.90	58.00	13049581
2023-03-08	58.17	58.29	57.35	57.70	14804025
2023-03-09	56.55	56.86	52.91	53.02	57213166
2023-03-10	50.82	52.89	48.44	50.69	97268018
2023-03-13	44.32	47.58	41.92	44.45	94522701
2023-03-14	49.16	49.42	44.61	45.38	64759293
2023-03-15	43.19	45.14	42.77	44.64	60478102
2023-03-16	43.86	47.51	42.95	46.21	75759276
2023-03-17	45.10	45.46	43.13	43.08	52099234
2023-03-20	44.72	45.58	43.47	43.56	58532890
2023-03-21	45.78	46.47	45.16	46.07	37003184
2023-03-22	45.96	46.15	43.38	43.45	49933747
2023-03-23	43.95	44.25	41.90	42.24	47492720
2023-03-24	41.55	43.67	41.28	43.52	47918537
2023-03-27	45.13	45.35	43.86	43.90	26667697
2023-03-28	43.83	44.31	43.35	43.86	20681715
2023-03-29	44.47	44.54	43.72	44.33	20594409
2023-03-30	44.97	45.00	43.30	43.43	20659867
2023-03-31	43.97	44.09	43.37	43.86	19391091
2023-04-03	44.00	44.23	43.12	43.40	17048899
2023-04-04	43.62	43.72	41.76	42.44	24980939
2023-04-05	41.60	42.24	41.45	42.01	28759387
2023-04-06	41.98	42.87	41.96	42.63	19811059
2023-04-10	42.25	43.28	42.03	42.85	15455775
2023-04-11	43.13	43.28	42.66	42.97	13464435
2023-04-12	43.29	43.46	42.29	42.50	16743780
2023-04-13	42.71	43.36	42.16	43.15	20384156
2023-04-14	43.80	43.98	42.02	42.31	32212041
2023-04-17	42.15	43.58	41.67	43.57	24635361
2023-04-18	43.60	43.63	42.35	42.63	19023736
2023-04-19	43.10	44.59	42.76	44.31	29040522
2023-04-20	43.55	44.26	43.15	43.48	27506685
2023-04-21	43.32	43.36	42.58	42.93	20327407
2023-04-24	42.83	43.43	42.62	42.71	15506915
2023-04-25	42.05	42.14	40.77	40.91	35660181
2023-04-26	41.04	41.95	40.67	41.16	31611093
2023-04-27	41.24	42.14	41.24	41.93	16754506
2023-04-28	41.89	43.02	41.80	42.66	30201554
2023-05-01	42.70	42.83	41.31	41.46	28443831
2023-05-02	41.26	41.29	38.11	38.86	61380849
2023-05-03	39.08	40.08	37.99	38.16	57727198
2023-05-04	36.60	37.05	34.52	36.08	117644215
2023-05-05	38.05	38.49	37.21	38.35	61946535
2023-05-08	39.26	39.39	37.49	37.58	36322192
2023-05-09	37.23	37.73	36.64	37.42	29736902
2023-05-10	38.17	38.20	36.59	37.06	21147904
2023-05-11	36.37	36.86	35.98	36.14	28874226
2023-05-12	36.44	36.58	35.76	36.37	22067413
2023-05-15	36.42	37.75	36.38	37.52	22312810
2023-05-16	37.79	37.99	36.95	36.96	24550142
2023-05-17	37.85	39.83	37.85	39.68	49594541
2023-05-18	39.72	40.07	39.19	39.92	26323998
2023-05-19	40.35	40.36	38.51	39.21	33875860
2023-05-22	39.66	40.55	39.11	40.46	28557453
2023-05-23	40.60	42.09	40.46	40.86	30692937
2023-05-24	40.47	40.70	39.81	40.13	19125782
2023-05-25	39.93	40.23	39.13	39.80	17439258
2023-05-26	39.81	40.29	39.19	40.29	14825389
2023-05-30	40.52	40.56	39.54	40.21	18078497
2023-05-31	39.84	40.09	38.45	38.97	31969282
2023-06-01	39.21	40.27	38.71	39.76	18963786
2023-06-02	40.52	42.34	40.29	42.21	33455809
2023-06-05	42.25	41.76	40.68	42.21	18426278
2023-06-06	41.03	43.80	40.89	43.16	32603495
2023-06-07	43.74	44.98	43.32	44.59	33569300
2023-06-08	44.30	44.43	43.35	44.06	20844545
2023-06-09	44.10	44.10	43.21	43.46	14462882
2023-06-12	43.62	44.46	42.69	43.14	32467061
2023-06-13	43.28	44.35	42.78	44.14	21116251
2023-06-14	44.23	44.55	42.53	42.85	27274960
2023-06-15	42.50	43.81	42.47	43.67	18410531
2023-06-16	43.83	44.00	42.71	42.67	19281459
2023-06-20	42.53	42.60	41.86	42.12	13769475
2023-06-21	41.95	42.04	41.39	41.47	15335916
2023-06-22	41.35	41.37	39.92	40.16	25455264
2023-06-23	39.64	40.28	39.39	39.58	22844085
2023-06-26	39.92	40.77	39.85	40.08	16537431
2023-06-27	40.19	41.12	39.71	40.76	15751924
2023-06-28	40.55	40.69	40.06	40.54	15173193
2023-06-29	41.03	41.73	41.01	41.30	18580576
2023-06-30	41.78	41.78	40.81	40.83	17853596
2023-07-03	41.00	41.97	40.90	41.77	10399674
2023-07-05	41.31	41.82	40.82	41.22	12937501
2023-07-06	40.55	40.80	39.81	40.59	21157324
2023-07-07	40.52	41.86	40.52	41.47	15824854
2023-07-10	41.32	42.34	41.14	41.80	13961145
2023-07-11	41.95	42.50	41.56	42.36	13155976
2023-07-12	43.25	43.82	42.91	43.21	19565236
2023-07-13	43.49	44.23	43.14	43.95	16086907
2023-07-14	44.37	44.39	42.76	43.13	22715027
2023-07-17	43.00	44.17	42.83	43.88	14520677
2023-07-18	43.92	45.82	43.88	45.73	29937374
2023-07-19	46.00	47.27	45.51	47.15	30812184
2023-07-20	47.00	47.17	46.10	46.97	26266486
2023-07-21	47.45	47.45	46.21	46.38	19920726
2023-07-24	46.29	47.70	46.29	47.55	18132585
2023-07-25	47.59	47.99	46.38	46.65	34931536
2023-07-26	47.85	49.22	47.61	48.86	30039806
2023-07-27	49.33	49.57	47.80	48.03	21500898
2023-07-28	48.71	48.97	48.12	48.72	11392447
2023-07-31	48.80	49.13	48.33	48.69	14187468
2023-08-01	48.42	48.42	47.44	48.17	12650722
2023-08-02	47.42	47.99	47.09	47.95	18174573
2023-08-03	47.61	48.55	47.33	48.37	12748197
2023-08-04	48.15	49.00	48.07	48.56	10466488
2023-08-07	48.76	49.09	48.43	49.04	7428071
2023-08-08	47.71	48.50	46.85	48.41	20368580
2023-08-09	48.13	48.21	47.46	47.71	10292940
2023-08-10	48.00	48.48	47.38	47.67	10735669
2023-08-11	47.30	47.92	47.25	47.79	7755909
2023-08-14	47.38	47.38	46.66	46.86	10711307
2023-08-15	46.05	46.35	45.14	45.30	18390285
2023-08-16	45.11	45.52	44.70	44.79	11076195
2023-08-17	44.95	45.27	44.58	44.79	11268532
2023-08-18	44.33	45.10	44.17	44.75	11139200
2023-08-21	44.88	45.05	43.96	44.45	10282647
2023-08-22	44.28	44.66	43.12	43.18	15120579
2023-08-23	43.10	43.87	42.81	43.74	12265201
2023-08-24	43.62	44.57	43.54	43.94	10659320
2023-08-25	44.17	44.51	43.05	43.63	15886695
2023-08-28	43.81	44.62	43.81	44.26	9359546
2023-08-29	44.30	44.96	43.86	44.68	9590509
2023-08-30	44.65	44.80	44.19	44.35	11744031
2023-08-31	44.39	44.84	44.21	44.56	8941205
2023-09-01	45.02	45.82	44.94	45.62	12328446
2023-09-05	45.52	45.53	44.59	44.59	11728372
2023-09-06	44.49	44.85	43.33	43.56	15041392
2023-09-07	43.36	43.70	42.82	42.97	13704014
2023-09-08	43.07	43.53	42.47	43.36	12883673
2023-09-11	43.62	44.09	43.21	43.28	11530345
2023-09-12	43.31	44.08	43.16	43.64	16503460
2023-09-13	43.85	44.00	42.74	43.11	15312252
2023-09-14	43.66	44.10	43.43	43.96	10701203
2023-09-15	43.60	43.98	43.29	43.33	12297765
2023-09-18	43.18	43.27	42.47	42.51	13111366
2023-09-19	42.46	42.95	42.05	42.41	11121073
2023-09-20	42.70	43.08	42.00	42.04	12587917
2023-09-21	41.83	42.13	41.26	41.43	14881523
2023-09-22	41.46	41.69	40.97	41.16	10797896
2023-09-25	40.95	41.76	40.80	41.75	10880844
2023-09-26	41.18	41.99	41.04	41.10	14438347
2023-09-27	41.22	41.31	40.54	40.88	11182991
2023-09-28	40.86	41.68	40.81	41.29	11384440
2023-09-29	41.65	42.36	41.52	41.77	16799898
2023-10-02	41.74	41.88	40.55	40.73	19091107
2023-10-03	40.46	40.53	39.69	39.93	16943446
2023-10-04	39.97	40.40	39.47	40.31	13696958
2023-10-05	40.28	41.09	40.08	40.98	12282874
2023-10-06	40.45	41.61	40.10	41.09	17535689
2023-10-09	40.66	41.30	40.58	41.07	8245482
2023-10-10	41.42	42.06	41.36	41.71	14439745
2023-10-11	41.87	42.45	41.33	41.74	12105460
2023-10-12	41.75	41.93	40.86	41.23	14614416
2023-10-13	41.66	41.79	40.31	40.42	17213441
2023-10-16	40.94	41.55	40.83	41.45	12985743
2023-10-17	41.19	42.92	41.11	42.33	21578964
2023-10-18	41.88	42.03	41.06	41.18	20730599
2023-10-19	41.25	42.02	40.62	40.73	20050219
2023-10-20	40.54	40.62	39.06	39.10	44366225
2023-10-23	38.96	39.81	38.89	38.95	24472242
2023-10-24	39.20	39.43	38.20	38.71	21003335
2023-10-25	38.36	38.84	37.66	38.57	31325197
2023-10-26	38.61	40.03	38.61	39.72	28245239
2023-10-27	39.68	39.73	38.48	38.87	18151522
2023-10-30	39.32	39.64	38.83	39.45	12866796
2023-10-31	39.57	39.83	39.16	39.67	9806876
2023-11-01	39.62	39.95	39.21	39.83	16694711
2023-11-02	40.40	42.17	40.35	42.09	22506886
2023-11-03	43.35	44.21	43.30	43.62	23969996
2023-11-06	43.65	43.90	42.75	43.00	14351873
2023-11-07	42.93	43.01	42.34	42.58	13380098
2023-11-08	42.55	42.68	41.83	42.02	10562741
2023-11-09	42.06	42.22	40.96	41.14	17166888
2023-11-10	41.47	41.53	40.79	41.37	10245087
2023-11-13	41.15	41.55	40.76	41.44	10756828
2023-11-14	43.07	45.01	43.01	44.49	35037133
2023-11-15	44.56	45.48	44.42	45.10	20716528
2023-11-16	44.87	45.17	44.15	44.53	14549851
2023-11-17	45.03	45.47	44.73	45.21	13919983
2023-11-20	45.24	45.24	44.68	45.16	11460678
2023-11-21	44.91	45.03	44.09	44.15	11895751
2023-11-22	44.65	44.77	44.06	44.34	11443085
2023-11-24	44.35	44.59	44.10	44.40	4400761
2023-11-27	44.08	44.27	43.74	44.12	8788697
2023-11-28	44.06	44.19	43.51	44.11	9490429
2023-11-29	44.50	45.68	44.46	45.03	18611261
2023-11-30	45.24	45.55	44.79	45.12	13376428
2023-12-01	44.87	47.59	44.65	47.46	29981573
2023-12-04	46.87	48.26	46.83	48.12	20528121
2023-12-05	47.83	47.97	47.37	47.52	13634205
2023-12-06	47.94	49.10	47.46	47.54	17190254
2023-12-07	47.74	48.49	47.58	48.46	11112050
2023-12-08	48.58	49.35	48.10	48.99	13602945
2023-12-11	48.91	49.13	48.59	48.88	8725959
2023-12-12	48.73	48.90	48.40	48.50	9820608
2023-12-13	48.50	51.38	48.29	51.34	28069319
2023-12-14	53.11	54.47	52.84	53.82	39750895
2023-12-15	53.92	54.00	52.62	52.53	23805654
2023-12-18	52.70	52.93	51.93	51.98	15667471
2023-12-19	52.10	52.94	51.78	52.75	14449923
2023-12-20	52.50	53.17	51.49	51.52	15717130
2023-12-21	52.01	52.38	51.49	52.08	11761158
2023-12-22	52.50	52.97	52.11	52.41	10723004
2023-12-26	52.51	53.41	52.31	53.22	10711318
2023-12-27	53.28	53.40	52.83	53.13	6572215
2023-12-28	52.93	53.29	52.83	53.26	7641940
2023-12-29	53.10	53.14	52.39	52.43	9415995
2024-01-02	51.93	53.22	51.79	52.60	14000863
2024-01-03	51.91	52.00	50.77	50.87	14163690
2024-01-04	50.72	51.64	50.67	51.12	9241577
2024-01-05	50.86	52.29	50.69	51.73	15495441
2024-01-08	51.59	52.24	51.27	52.21	11227767
2024-01-09	51.50	51.83	51.27	51.62	8413712
2024-01-10	51.47	51.76	51.03	51.74	11949813
2024-01-11	51.29	51.37	50.26	51.06	16711009
2024-01-12	51.38	51.61	49.93	50.39	17936458
2024-01-16	49.55	50.09	49.24	49.54	14606535
2024-01-17	48.81	49.66	48.43	49.33	14409917
2024-01-18	49.64	49.95	49.12	49.77	13341222
2024-01-19	49.96	51.04	49.48	51.03	21027520
2024-01-22	51.36	52.23	51.20	52.16	15259073
2024-01-23	52.33	52.53	51.40	51.66	10633350
2024-01-24	51.91	52.76	51.75	52.26	11708768
2024-01-25	52.51	52.77	51.28	51.94	12409823
2024-01-26	52.02	52.74	51.82	52.13	10042098
2024-01-29	52.24	53.04	52.05	53.00	7353221
2024-01-30	52.90	53.19	52.67	52.79	7191326
2024-01-31	50.26	51.53	49.60	49.70	41412665
2024-02-01	49.87	50.07	46.56	48.15	56445859
2024-02-02	47.11	48.67	46.81	48.37	32986698
2024-02-05	47.93	47.97	47.18	47.57	19075156
2024-02-06	47.53	48.05	46.61	46.97	21376257
2024-02-07	47.18	47.23	45.67	46.85	31815015
2024-02-08	46.45	47.15	46.39	47.04	12579810
2024-02-09	47.08	47.99	46.51	47.87	15012107
2024-02-12	47.90	49.41	47.80	48.90	17284200
2024-02-13	47.31	47.55	46.07	46.83	28242554
2024-02-14	47.45	47.78	46.84	47.70	12475427
2024-02-15	48.01	49.53	48.01	49.22	17792780
2024-02-16	48.73	49.14	48.16	48.71	11129630
2024-02-20	48.10	48.72	47.99	48.33	9229853
2024-02-21	48.03	48.21	47.62	48.01	10395325
2024-02-22	48.18	48.51	47.69	47.97	9548270
2024-02-23	47.98	48.37	47.49	47.87	12470188
2024-02-26	47.77	48.18	47.09	47.42	9552275
2024-02-27	47.65	48.23	47.62	48.01	10063977
2024-02-28	47.68	48.04	47.43	47.49	7778637
2024-02-29	48.23	48.90	47.79	48.14	11926313
2024-03-01	47.44	47.75	46.59	47.61	15632106
2024-03-04	47.70	48.55	47.52	47.60	17467248
2024-03-05	47.34	49.72	47.34	49.52	22949246
2024-03-06	49.19	50.36	47.97	49.46	52019108
2024-03-07	50.07	50.50	49.38	49.53	14643336
2024-03-08	50.11	50.45	49.50	49.57	12077275
2024-03-11	49.39	49.73	49.08	49.32	11180086
2024-03-12	49.22	49.42	48.55	48.83	12941395
2024-03-13	48.79	49.47	48.60	48.88	7639808
2024-03-14	48.61	48.82	47.27	47.61	19138591
2024-03-15	47.26	48.32	47.26	47.48	13877302
2024-03-18	47.50	47.60	47.03	47.18	7760390
2024-03-19	47.03	47.65	47.00	47.34	7537543
2024-03-20	47.14	49.26	46.98	48.82	18005236
2024-03-21	49.10	50.04	49.10	49.54	13328125
2024-03-22	49.62	49.84	48.38	48.47	10917128
2024-03-25	48.57	49.13	48.44	48.54	7018541
2024-03-26	48.81	49.04	48.20	48.24	5388936
2024-03-27	48.36	50.05	48.36	50.02	12925816
2024-03-28	49.96	50.48	49.80	50.28	10248920
2024-04-01	50.35	50.40	49.21	49.29	10704519
2024-04-02	48.75	48.82	48.19	48.38	11015233
2024-04-03	48.22	48.65	48.05	48.28	8817975
2024-04-04	48.87	49.32	48.04	48.18	11684068
2024-04-05	47.90	48.42	47.82	48.21	7787041
2024-04-08	48.34	49.23	48.20	49.03	7391241
2024-04-09	49.28	49.51	48.90	49.35	8462836
2024-04-10	48.15	48.20	46.55	46.90	28179100
2024-04-11	47.11	47.26	46.23	46.94	13807207
2024-04-12	46.27	46.80	46.14	46.52	12978116
2024-04-15	46.85	47.45	45.98	46.34	19878382
2024-04-16	46.04	46.16	45.46	45.75	15760378
2024-04-17	46.32	46.49	45.74	45.83	10585758
2024-04-18	45.76	46.43	45.63	46.11	9415865
2024-04-19	45.83	47.37	45.74	47.32	15332441
2024-04-22	47.30	48.42	47.22	48.18	13819565
2024-04-23	48.14	49.06	47.87	48.73	12965522
2024-04-24	48.35	49.12	48.11	49.01	9540598
2024-04-25	48.68	48.82	47.81	48.47	11645954
2024-04-26	48.36	48.89	48.16	48.19	9127770
2024-04-29	48.21	48.57	47.70	47.77	15276185
2024-04-30	47.47	47.76	46.98	47.02	12559778
2024-05-01	47.46	49.26	47.46	48.23	26305360
2024-05-02	48.82	49.07	48.36	49.02	12595927
2024-05-03	49.80	50.21	49.48	49.65	14924949
2024-05-06	50.00	50.34	49.69	50.04	10151251
2024-05-07	50.30	50.53	49.85	49.88	9148079
2024-05-08	49.49	50.18	49.30	50.17	6644109
2024-05-09	50.14	50.46	49.92	50.41	7973921
2024-05-10	50.49	50.60	49.95	50.35	8636498
2024-05-13	50.59	50.79	50.29	50.30	9515737
2024-05-14	50.78	51.00	50.49	50.89	10244754
2024-05-15	51.45	51.75	50.69	51.07	15942569
2024-05-16	50.98	51.27	50.81	50.85	8112772
2024-05-17	51.02	51.41	50.83	51.19	8772694
2024-05-20	51.36	51.36	50.42	50.45	8328225
2024-05-21	50.33	50.85	50.30	50.52	8303346
2024-05-22	50.38	50.61	49.68	49.91	8873294
2024-05-23	50.19	50.19	48.44	48.71	15161909
2024-05-24	48.96	49.07	48.59	48.92	6530471
2024-05-28	49.20	49.23	48.29	48.51	10690662
2024-05-29	47.52	47.74	47.00	47.34	19541102
2024-05-30	48.02	48.41	47.64	48.17	12199497
2024-05-31	48.45	48.88	48.29	48.85	13437174
2024-06-03	49.33	49.40	47.76	48.00	11314726
2024-06-04	47.38	47.66	47.03	47.15	19446375
2024-06-05	47.58	47.58	46.99	47.30	8739200
2024-06-06	47.26	47.57	46.99	47.42	10946840
2024-06-07	46.93	47.47	46.89	47.21	11918547
2024-06-10	46.71	46.90	46.14	46.48	10795810
2024-06-11	46.29	46.48	45.76	46.31	17058457
2024-06-12	47.57	48.40	47.03	47.46	25433209
2024-06-13	47.18	47.33	46.45	46.71	13248791
2024-06-14	46.23	46.54	45.83	46.12	12336578
2024-06-17	46.16	46.95	45.79	46.90	12468723
2024-06-18	46.81	47.35	46.65	47.02	8885953
2024-06-20	46.83	47.21	46.74	47.10	7874700
2024-06-21	47.01	47.07	46.64	46.62	8704571
2024-06-24	46.93	48.03	46.69	47.58	14405571
2024-06-25	47.26	47.62	46.90	46.93	9192933
2024-06-26	46.78	47.21	46.47	47.13	7670481
2024-06-27	47.12	47.63	46.80	47.63	8201359
2024-06-28	48.02	49.25	47.90	49.10	28137337
2024-07-01	49.00	49.55	48.68	48.87	14172357
2024-07-02	48.87	49.55	48.67	49.45	8987828
2024-07-03	49.53	49.57	48.63	48.65	9623366
2024-07-05	48.56	48.65	47.77	47.94	14015831
2024-07-08	48.29	48.64	47.86	47.95	13680692
2024-07-09	47.75	48.88	47.67	48.81	12435548
2024-07-10	48.93	49.89	48.75	49.87	13424102
2024-07-11	50.73	52.10	50.56	51.97	23565808
2024-07-12	52.31	52.57	51.79	52.09	18596022
2024-07-15	52.89	54.15	52.84	53.61	25849380
2024-07-16	54.04	56.12	53.84	56.06	27215871
2024-07-17	55.14	57.10	55.12	56.74	24801116
2024-07-18	56.24	57.64	55.38	55.71	30856979
2024-07-19	55.70	56.77	55.38	55.99	16186170
2024-07-22	55.79	57.14	55.10	56.93	21052225
2024-07-23	56.43	58.26	56.33	57.82	20458835
2024-07-24	57.53	58.32	56.76	56.76	19829198
2024-07-25	56.73	58.91	56.53	58.22	21972984
2024-07-26	58.60	59.41	58.50	59.23	19226955
2024-07-29	59.34	59.51	57.94	57.97	17794118
2024-07-30	58.28	58.68	57.97	58.52	12956247
2024-07-31	58.35	59.59	57.86	58.28	18118192
2024-08-01	58.15	58.33	55.29	55.67	33929153
2024-08-02	53.85	54.04	52.66	53.83	34176191
2024-08-05	51.60	53.08	50.53	52.35	27172088
2024-08-06	52.31	53.34	51.73	52.47	16249756
2024-08-07	53.35	53.67	52.07	52.14	12291429
2024-08-08	53.00	53.15	52.33	53.07	9650182
2024-08-09	53.02	53.06	52.37	52.81	9467939
2024-08-12	53.33	54.12	52.08	52.26	14432687
2024-08-13	52.82	53.09	51.98	52.90	11409208
2024-08-14	53.23	53.26	52.26	52.78	9143674
2024-08-15	53.89	54.73	53.69	53.99	16551216
2024-08-16	53.87	55.20	53.76	54.87	10392164
2024-08-19	54.92	55.50	54.78	55.50	8111444
2024-08-20	55.26	55.28	54.37	54.46	9445996
2024-08-21	54.84	54.90	54.14	54.78	6208598
2024-08-22	54.89	55.46	54.70	54.94	9230424
2024-08-23	55.35	58.43	55.25	57.73	26080658
2024-08-26	58.22	58.43	57.19	57.30	11232066
2024-08-27	56.84	57.07	56.29	56.75	8991725
2024-08-28	56.60	57.61	56.44	57.24	10331514
2024-08-29	57.71	57.93	56.72	57.40	8913067
2024-08-30	57.59	57.99	57.03	57.83	8584403
2024-09-03	57.27	58.07	56.83	57.09	12199786
2024-09-04	56.81	57.42	56.12	56.40	10519049
2024-09-05	56.86	57.02	55.58	55.85	10451341
2024-09-06	56.11	56.47	54.57	54.84	16087146
2024-09-09	55.12	55.65	54.75	55.27	10064939
2024-09-10	55.55	55.55	53.66	54.79	18340758
2024-09-11	54.25	54.36	52.76	54.15	20554602
2024-09-12	54.44	54.73	53.72	54.36	8765574
2024-09-13	54.97	55.85	54.81	55.82	12869141
2024-09-16	55.93	56.84	55.49	56.54	9224825
2024-09-17	57.07	58.14	56.63	57.01	11248988
2024-09-18	57.14	59.06	56.36	57.26	20492243
2024-09-19	58.65	59.14	57.71	58.88	16946413
2024-09-20	58.63	58.69	57.63	57.31	11416769
2024-09-23	57.52	57.72	56.57	56.85	10010582
2024-09-24	56.81	57.24	55.93	56.08	9417362
2024-09-25	56.09	56.18	55.13	55.24	13763049
2024-09-26	55.99	56.15	55.46	55.85	13126941
2024-09-27	56.41	56.59	55.69	55.92	7614189
2024-09-30	55.89	56.99	55.68	56.60	9278962
2024-10-01	56.25	56.25	54.39	54.71	17453663
2024-10-02	54.69	55.41	54.42	54.59	7537006
2024-10-03	54.23	54.87	53.89	54.72	8078960
2024-10-04	55.80	56.26	55.36	55.84	11242427
2024-10-07	55.64	55.90	55.14	55.59	7269260
2024-10-08	55.70	55.95	55.27	55.42	7009691
2024-10-09	55.36	56.56	55.16	56.14	10638860
2024-10-10	55.85	56.39	55.47	56.09	8150636
2024-10-11	56.46	58.28	56.46	58.03	22096442
2024-10-14	58.07	58.76	57.52	58.49	11166848
2024-10-15	58.85	60.41	58.41	59.13	21830305
2024-10-16	59.66	60.52	59.32	59.94	17910985
2024-10-17	60.12	60.61	59.65	60.46	14806155
2024-10-18	60.45	60.52	59.53	59.64	12041217
2024-10-21	59.65	59.75	57.77	57.89	19228215
2024-10-22	57.94	58.70	57.76	58.62	11097242
2024-10-23	58.42	59.01	57.96	58.66	10278729
2024-10-24	58.81	59.04	57.99	58.96	11207435
2024-10-25	59.29	59.56	57.69	57.90	14982852
2024-10-28	58.52	59.83	58.27	59.56	15722267
2024-10-29	59.38	59.67	58.98	59.21	8539518
2024-10-30	59.16	60.82	58.99	59.81	17946278
2024-10-31	59.80	60.15	58.92	58.95	14257043
2024-11-01	59.30	59.76	58.50	58.64	11511997
2024-11-04	58.38	58.50	57.39	58.13	19173979
2024-11-05	58.32	59.22	58.06	59.13	16097503
2024-11-06	63.60	67.12	63.49	67.06	64388251
2024-11-07	66.28	66.35	64.31	64.63	25755087
2024-11-08	64.90	65.46	64.27	64.98	18268752
2024-11-11	66.19	67.79	65.82	66.99	20318629
2024-11-12	66.64	67.51	66.30	66.60	16415226
2024-11-13	66.93	67.96	66.12	66.19	14123687
2024-11-14	66.36	66.65	65.47	65.83	9979938
2024-11-15	65.80	66.49	65.03	65.84	13443744
2024-11-18	65.86	66.24	65.63	65.72	7437921
2024-11-19	64.64	65.74	64.58	65.34	8318943
2024-11-20	65.34	65.60	64.43	65.16	9427741
2024-11-21	65.45	66.93	65.39	66.13	15814021
2024-11-22	66.34	67.86	66.20	67.79	16224891
2024-11-25	68.56	70.25	68.56	68.90	22010627
2024-11-26	68.48	68.75	68.03	68.16	10961230
2024-11-27	68.69	69.14	67.91	67.94	8516714
2024-11-29	68.20	68.55	67.24	67.73	5060701
2024-12-02	67.83	67.97	66.64	67.09	12988828
2024-12-03	66.94	67.39	66.21	66.50	12429247
2024-12-04	66.46	66.84	65.88	66.71	11747008
2024-12-05	67.09	67.58	66.29	66.37	8069493
2024-12-06	66.80	67.04	65.80	66.56	7413951
2024-12-09	66.61	66.85	65.43	65.48	9580174
2024-12-10	65.79	66.56	64.97	65.47	10739840
2024-12-11	66.10	66.51	65.73	65.81	12435779
2024-12-12	65.66	66.03	64.95	65.01	10548765
2024-12-13	65.26	65.26	64.23	64.77	10990926
2024-12-16	64.88	65.11	64.25	65.09	10993452
2024-12-17	64.60	64.98	63.29	63.56	16791233
2024-12-18	64.08	64.25	59.97	60.26	25891291
2024-12-19	61.48	61.92	59.62	59.73	27602721
2024-12-20	59.40	61.46	59.28	60.40	20130486
2024-12-23	60.03	60.74	59.86	60.60	10452938
2024-12-24	60.60	61.11	60.31	61.04	5302789
2024-12-26	60.58	61.39	60.28	61.33	7394706
2024-12-27	60.96	61.46	60.02	60.57	8144140
2024-12-30	60.17	60.76	59.60	60.42	6190404
2024-12-31	60.62	61.02	60.14	60.35	6166157
2025-01-02	60.72	61.19	59.49	59.68	8482565
2025-01-03	59.88	60.61	58.80	60.55	11737236
2025-01-06	60.87	61.99	60.48	60.68	13557295
2025-01-07	61.02	61.31	59.58	60.11	9219648
2025-01-08	60.02	60.48	59.31	60.09	10845236
2025-01-10	59.09	59.17	57.67	58.31	18474921
2025-01-13	58.08	59.26	57.73	59.18	12518340
2025-01-14	59.96	61.22	59.67	61.19	15167689
2025-01-15	63.47	63.56	62.03	62.73	19826861
2025-01-16	62.16	62.53	61.60	62.14	16387654
2025-01-17	62.56	63.24	62.31	63.07	12008025
2025-01-21	63.56	64.25	63.32	63.85	11819091
2025-01-22	63.42	63.71	62.73	63.09	12433283
2025-01-23	63.16	63.54	62.59	62.86	8214299
2025-01-24	62.71	63.76	62.37	63.33	10066789
2025-01-27	63.53	64.49	63.27	64.00	11852438
2025-01-28	63.75	64.31	63.06	63.68	7274537
2025-01-29	63.50	64.67	63.10	63.61	8161821
2025-01-30	64.22	65.01	63.67	64.32	10865899
2025-01-31	64.44	64.88	63.78	64.16	13443410
2025-02-03	62.30	63.54	61.80	62.83	13678454
2025-02-04	62.76	64.29	62.70	64.05	10220843
2025-02-05	64.45	64.75	63.70	64.75	6928690
2025-02-06	65.01	65.57	64.57	65.50	7723781
2025-02-07	65.45	65.50	63.97	64.63	11858730
2025-02-10	64.67	64.76	63.82	63.88	9476911
2025-02-11	63.50	64.97	63.32	64.93	9398347
2025-02-12	63.80	64.17	63.38	63.41	12050619
2025-02-13	63.54	63.73	63.02	63.69	8818752
2025-02-14	63.77	64.68	63.68	63.89	7019542
2025-02-18	63.87	64.63	63.65	64.46	9812404
2025-02-19	63.85	64.53	63.68	64.22	6812041
2025-02-20	63.97	64.27	62.43	63.06	12905204
2025-02-21	63.51	63.66	61.30	61.42	20368421
2025-02-24	61.95	61.95	60.74	60.97	12768068
2025-02-25	61.38	61.87	60.61	61.01	13702573
2025-02-26	61.27	61.82	60.67	61.17	9548131
2025-02-27	61.36	62.07	60.98	61.26	10620066
2025-02-28	61.55	62.25	61.15	62.07	10113796
2025-03-03	62.26	62.75	60.64	61.18	13098756
2025-03-04	60.50	60.50	58.06	59.04	27735803
2025-03-05	59.00	59.49	57.79	58.71	20097592
2025-03-06	58.10	58.26	57.24	57.76	17350612
2025-03-07	57.60	58.03	56.38	57.69	18411905
2025-03-10	56.76	57.02	54.98	55.41	22840909
2025-03-11	55.55	56.09	54.56	55.11	18462785
2025-03-12	55.92	56.26	55.02	55.75	16149571
2025-03-13	55.94	56.39	55.08	55.13	15280702
2025-03-14	55.86	56.80	55.56	56.76	13613378
2025-03-17	56.77	57.39	56.50	57.13	12034469
2025-03-18	57.06	57.30	56.45	56.97	9441090
2025-03-19	57.11	58.24	56.92	57.68	10580194
2025-03-20	57.10	58.26	57.03	57.29	10861540
2025-03-21	56.83	57.58	56.38	56.88	16073351
2025-03-24	57.95	58.67	57.71	58.43	10312256
2025-03-25	58.51	58.83	58.21	58.25	8875066
2025-03-26	58.55	59.16	57.78	58.01	10036207
2025-03-27	57.98	58.25	57.33	57.55	8728219
2025-03-28	57.32	57.86	55.96	56.41	10703744
2025-03-31	55.74	57.09	55.51	56.85	9410494
2025-04-01	56.72	56.76	55.60	56.42	10657184
2025-04-02	55.65	57.29	55.56	57.22	12999797
2025-04-03	54.31	54.60	51.23	51.31	37195789
2025-04-04	49.22	49.66	47.14	49.26	39448958
2025-04-07	47.50	51.89	47.06	49.27	32051540
2025-04-08	50.95	51.73	47.98	48.81	23365606
2025-04-09	48.03	53.37	47.22	52.63	39718841
2025-04-10	51.11	51.34	47.95	49.40	31201070
2025-04-11	48.72	49.76	47.83	49.26	25140591
2025-04-14	50.01	50.33	48.83	50.12	15330984
2025-04-15	50.28	51.65	50.22	50.97	14787708
2025-04-16	50.71	51.44	50.29	50.96	18774557
2025-04-17	51.14	51.79	51.05	51.42	25653496
2025-04-21	51.01	51.16	50.21	50.74	12011591
2025-04-22	51.09	52.57	51.03	52.37	12706152
2025-04-23	54.10	55.44	53.19	53.55	28543700
2025-04-24	53.41	54.49	53.01	54.45	13620439
2025-04-25	53.92	54.32	53.53	53.95	10941306
2025-04-28	54.10	54.50	53.59	54.27	7236800
2025-04-29	54.25	54.94	53.54	54.76	8643747
2025-04-30	53.60	54.38	53.05	54.13	10159062
2025-05-01	54.34	55.24	53.71	54.73	10549380
2025-05-02	55.75	56.40	55.25	56.24	11937903
2025-05-05	55.59	56.82	55.53	56.04	10386687
2025-05-06	55.35	56.03	55.05	55.46	7829713
2025-05-07	55.93	56.23	55.30	55.51	10934639
2025-05-08	56.05	57.25	56.00	56.85	11470313
2025-05-09	56.84	57.10	56.38	56.58	6763005
2025-05-12	59.23	59.95	58.93	59.18	16337826
2025-05-13	59.40	59.74	59.04	59.46	10082814
2025-05-14	59.16	59.57	58.98	59.19	11334308
2025-05-15	59.18	59.47	58.77	59.25	7010743
2025-05-16	59.10	59.41	58.72	59.24	7961466
2025-05-19	58.49	59.06	58.30	59.00	6665336
2025-05-20	58.93	58.97	58.54	58.73	6114430
2025-05-21	58.15	58.30	56.61	56.65	14385403
2025-05-22	56.44	57.17	56.27	56.65	11582424
2025-05-23	55.39	56.68	55.37	56.40	12386027
2025-05-27	57.11	57.78	56.47	57.74	10649397
2025-05-28	57.57	57.90	56.76	56.80	9277215
2025-05-29	57.02	57.29	56.60	57.29	11238990
2025-05-30	57.02	57.18	56.52	56.88	7450686
2025-06-02	56.65	56.75	55.61	56.46	9411960
2025-06-03	56.25	57.52	56.13	57.35	9811667
2025-06-04	57.30	57.59	56.63	56.64	9937265
2025-06-05	56.67	56.96	56.11	56.60	9113533
2025-06-06	57.53	58.06	57.29	58.02	10195261
2025-06-09	58.35	58.85	58.08	58.31	10122012
2025-06-10	58.43	59.26	58.21	58.93	10920450
2025-06-11	59.13	59.35	57.95	58.13	15108465
2025-06-12	57.69	57.81	57.11	57.78	11134857
2025-06-13	56.98	57.08	56.12	56.23	16697810
2025-06-16	56.99	57.20	56.35	56.49	11170620
2025-06-17	55.98	56.52	55.64	55.79	10201845
2025-06-18	55.67	56.94	55.55	56.53	10753717
2025-06-20	56.82	57.17	56.59	56.57	8055525
2025-06-23	56.32	57.90	56.19	57.87	13769711
2025-06-24	58.39	59.27	58.34	58.42	22359546
2025-06-25	58.32	58.47	57.87	58.14	13312906
2025-06-26	58.35	59.60	58.29	59.48	13597129
2025-06-27	59.72	59.98	59.12	59.45	13709596
2025-06-30	59.75	60.02	59.39	59.39	15870683
2025-07-01	59.25	61.98	59.04	61.42	27903844
2025-07-02	61.66	62.56	61.26	62.51	24510980
2025-07-03	62.88	63.75	62.82	63.23	13924838
2025-07-07	62.81	63.69	62.15	62.58	14947146
2025-07-08	62.64	63.66	62.59	63.15	15782875
2025-07-09	63.65	63.72	62.77	63.12	11978741
2025-07-10	63.09	64.02	62.92	63.57	13973574
2025-07-11	63.13	63.36	62.74	62.89	13972800
2025-07-14	62.85	63.64	62.75	63.60	13429992
2025-07-15	63.36	63.64	61.32	61.37	25955365
2025-07-16	61.89	62.14	60.68	61.91	17127297
2025-07-17	61.85	63.25	61.84	63.17	12283148
2025-07-18	63.64	63.70	62.77	63.27	15607519
2025-07-21	63.57	64.15	63.02	63.07	10888244
2025-07-22	63.20	63.91	62.75	63.36	13751307
2025-07-23	63.82	63.82	62.77	63.36	13203263
2025-07-24	63.13	63.17	62.07	62.18	15251001
2025-07-25	61.75	62.04	60.84	61.93	19311428
2025-07-28	62.23	62.27	61.49	61.88	9190909
2025-07-29	62.21	62.38	61.43	61.58	10510521
2025-07-30	61.85	62.04	60.47	60.79	15835522
2025-07-31	60.40	60.71	59.93	60.06	18328562
2025-08-01	59.20	59.25	57.79	58.82	28311671
2025-08-04	59.08	59.69	58.78	59.65	17346782
2025-08-05	59.80	59.89	58.55	59.85	18276189
2025-08-06	59.94	59.96	59.30	59.37	12789045
2025-08-07	60.07	60.09	58.65	58.85	17444755
2025-08-08	59.53	59.75	58.90	59.56	13067196
2025-08-11	59.65	59.99	59.16	59.40	13725765
2025-08-12	60.00	61.61	59.88	61.54	23414808
2025-08-13	61.98	62.68	61.58	62.64	24069112
2025-08-14	61.80	62.67	61.65	62.60	14380148
2025-08-15	62.80	62.80	61.57	61.59	17624353
2025-08-18	61.43	61.94	61.19	61.93	9035395
2025-08-19	61.74	62.56	61.65	61.82	13775874
2025-08-20	62.01	62.21	61.59	62.04	12301962
2025-08-21	61.57	62.07	61.47	61.79	10955600
2025-08-22	62.01	64.96	62.01	64.84	29433288
2025-08-25	64.56	64.84	64.40	64.49	11781137
2025-08-26	64.44	65.53	64.30	65.23	15829223
2025-08-27	65.11	66.06	64.85	65.75	15663743
2025-08-28	66.00	66.02	65.22	65.52	15051673
2025-08-29	65.59	66.02	65.35	65.51	11259059
2025-09-02	64.71	65.17	64.19	65.08	13317909
2025-09-03	65.02	65.77	64.49	65.17	7402156
2025-09-04	65.46	66.13	65.11	66.13	10097627
2025-09-05	66.35	66.97	65.03	65.45	18913293
2025-09-08	65.55	65.63	64.57	65.52	14154722
2025-09-09	65.47	65.73	64.67	64.85	15865118
2025-09-10	64.95	65.39	64.65	64.92	12929189
2025-09-11	64.95	65.36	64.49	65.21	14249722
2025-09-12	65.06	65.40	64.69	64.99	11718051
2025-09-15	65.14	65.34	64.20	64.36	18495041
2025-09-16	64.28	64.35	62.98	63.69	16880874
2025-09-17	64.05	65.92	63.80	64.45	32906309
2025-09-18	64.81	66.19	64.50	66.17	20046413
2025-09-19	66.05	66.20	65.10	64.94	19019166
2025-09-22	64.65	64.96	63.75	64.14	16841550
2025-09-23	64.33	65.30	63.93	64.06	17723823
2025-09-24	64.28	64.54	63.59	63.93	9909875
2025-09-25	63.71	64.10	63.20	63.89	12340981
2025-09-26	64.14	64.66	63.68	64.19	11258660
2025-09-29	64.47	64.53	63.13	63.57	11305270
2025-09-30	63.63	63.89	62.45	63.30	15262905
2025-10-01	63.07	63.26	62.35	62.97	9570256
2025-10-02	62.92	63.21	62.31	62.82	13570830
2025-10-03	62.97	63.91	62.97	63.45	15656342
2025-10-06	64.25	65.02	63.40	64.09	27399955
2025-10-07	64.24	64.62	63.50	63.63	11795836
2025-10-08	63.89	63.95	63.16	63.24	16138096
2025-10-09	63.34	63.45	62.57	62.95	16841817
2025-10-10	63.20	63.60	60.16	60.19	26286251
2025-10-13	61.22	61.59	60.60	61.51	15050804
2025-10-14	61.05	63.84	60.98	63.41	22970894
2025-10-15	63.76	63.81	61.65	61.98	27305884
2025-10-16	61.40	61.44	57.55	58.14	70671409
2025-10-17	58.87	59.26	58.05	59.07	44523755
2025-10-20	59.68	60.69	59.28	60.54	27836190
2025-10-21	60.29	60.86	60.09	60.63	15486787
2025-10-22	60.79	61.20	60.12	60.44	20878533
2025-10-23	60.43	60.71	59.75	60.18	18256026
2025-10-24	60.88	61.63	60.79	61.22	17352946

Explore More About KRE

Coins representing dividend payouts and trends

KRE Dividend History

Discover SPDR S&P Regional'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

KRE Stock Split History

Discover SPDR S&P Regional'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

KRE Historical Prices

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

Web Analytics