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

RWO Historical Prices

Summary

Key Stock Metrics

37.86

(April 9, 2025)

52-Week Low

47.09

(November 27, 2024)

52-Week High

56.85

(December 31, 2021)

All-Time High

46.52

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-05-13	50.35	50.35	50.35	50.35	100
2008-05-14	50.70	50.90	50.70	50.90	1450
2008-05-15	52.37	52.37	50.80	51.35	4100
2008-05-16	52.63	52.84	51.35	51.35	1085
2008-05-19	51.18	51.18	51.18	51.18	100
2008-05-20	50.85	50.85	50.85	50.85	7900
2008-05-21	50.60	50.60	50.23	50.23	1850
2008-05-22	49.90	49.90	49.79	49.79	400
2008-05-23	49.70	49.70	49.70	49.70	100
2008-05-27	49.40	49.40	49.40	49.40	400
2008-05-28	49.65	49.65	49.65	49.65	500
2008-05-30	51.74	51.74	49.84	49.90	421
2008-06-02	49.25	49.25	49.20	49.20	200
2008-06-03	51.32	51.32	49.19	49.19	4751
2008-06-04	51.21	51.21	48.39	48.80	25198
2008-06-05	49.55	49.70	49.27	49.69	6100
2008-06-06	49.52	49.52	48.70	48.70	1800
2008-06-09	48.75	48.75	48.00	48.00	3000
2008-06-10	46.85	47.00	46.85	46.99	1215
2008-06-11	44.74	46.80	44.34	46.80	2244
2008-06-12	46.55	46.65	46.55	46.65	2700
2008-06-13	46.70	46.70	46.65	46.65	15500
2008-06-16	47.00	47.17	47.00	47.17	6048
2008-06-17	47.73	47.73	47.32	47.32	500
2008-06-18	46.45	46.45	46.07	46.07	1170
2008-06-19	47.78	47.78	46.15	46.20	1250
2008-06-20	45.24	46.05	45.24	45.60	3570
2008-06-23	45.35	45.79	45.00	45.00	46200
2008-06-24	44.82	44.50	43.80	44.50	66000
2008-06-25	45.30	45.30	42.65	44.90	8110
2008-06-26	43.56	44.85	43.56	44.32	2500
2008-06-27	44.12	44.12	43.73	43.82	10800
2008-06-30	43.90	44.00	43.75	43.75	1500
2008-07-01	43.49	43.49	42.85	43.10	1500
2008-07-02	43.30	43.30	42.93	42.93	800
2008-07-07	41.70	43.17	41.70	42.73	6470
2008-07-08	42.03	43.50	42.02	43.50	11402
2008-07-09	43.57	46.76	42.25	42.25	21100
2008-07-10	42.33	42.50	42.33	42.45	1400
2008-07-11	42.31	42.31	41.23	41.99	4018
2008-07-14	42.49	42.49	41.13	41.13	3800
2008-07-15	40.90	41.25	39.80	40.20	7286
2008-07-16	40.42	42.02	40.10	42.02	14120
2008-07-17	42.51	42.65	42.33	42.65	1104
2008-07-18	43.15	43.15	43.00	43.15	1271
2008-07-21	43.80	43.80	43.35	43.60	1400
2008-07-22	43.40	43.90	43.00	43.89	4100
2008-07-23	44.61	45.49	44.61	45.10	4820
2008-07-24	45.42	45.42	43.69	43.69	12504
2008-07-25	43.50	43.80	43.25	43.80	6000
2008-07-28	43.95	43.95	42.91	42.95	12800
2008-07-29	43.50	44.02	43.50	44.02	900
2008-07-30	44.32	44.32	43.70	43.85	3000
2008-07-31	45.66	45.66	43.71	43.71	8321
2008-08-01	45.46	45.46	43.40	43.60	5314
2008-08-04	43.61	43.61	43.30	43.37	1798
2008-08-05	43.70	44.35	43.70	44.35	1600
2008-08-06	44.05	44.56	44.00	44.56	1870
2008-08-07	44.13	44.13	43.21	43.21	10618
2008-08-08	43.10	44.19	43.02	44.11	4931
2008-08-11	45.45	45.45	44.20	44.84	2210
2008-08-12	44.90	44.90	44.00	44.00	4350
2008-08-13	43.66	43.92	43.02	43.50	5930
2008-08-14	42.96	43.41	42.96	43.41	3139
2008-08-15	43.50	44.00	43.10	43.45	19400
2008-08-18	45.36	45.36	43.30	43.30	41421
2008-08-19	42.89	45.00	41.59	41.92	22826
2008-08-20	42.27	42.27	41.90	41.90	8101
2008-08-21	42.10	42.10	41.90	41.95	3650
2008-08-22	42.25	42.25	42.22	42.25	2700
2008-08-25	42.60	43.76	41.95	42.05	12185
2008-08-26	41.95	42.20	40.90	42.15	3713
2008-08-27	42.05	42.10	42.05	42.10	3519
2008-08-28	42.60	43.10	42.60	43.10	2274
2008-08-29	43.45	43.55	43.23	43.23	3300
2008-09-02	44.85	44.85	43.00	43.05	5150
2008-09-03	43.56	43.56	42.64	43.20	3706
2008-09-04	43.25	43.25	42.00	42.00	4935
2008-09-05	41.70	42.16	41.26	42.16	65526
2008-09-08	43.50	43.50	43.05	43.30	4830
2008-09-09	43.51	43.51	42.97	42.97	10600
2008-09-10	42.74	43.13	42.70	43.10	5200
2008-09-11	42.00	42.45	41.81	42.45	12193
2008-09-12	42.91	43.40	42.79	43.40	4123
2008-09-15	41.23	41.90	40.96	40.96	7364
2008-09-16	40.20	41.00	39.26	40.98	4734
2008-09-17	40.51	40.75	39.37	39.61	37432
2008-09-18	41.41	41.41	38.55	39.50	4205
2008-09-19	42.07	43.30	41.74	42.86	12919
2008-09-22	42.50	44.46	41.57	41.76	19083
2008-09-23	41.23	41.31	40.77	41.05	2622
2008-09-24	40.55	40.90	39.15	39.24	23133
2008-09-25	39.80	40.98	39.80	40.89	2073
2008-09-26	40.35	40.99	40.21	40.29	2032
2008-09-29	40.00	40.70	39.00	39.48	19192
2008-09-30	39.70	40.50	39.65	39.75	22200
2008-10-01	40.80	40.80	39.60	40.05	14881
2008-10-02	40.37	40.37	37.75	39.63	17426
2008-10-03	38.80	38.80	36.91	36.91	8933
2008-10-06	36.27	36.27	33.54	34.14	4976
2008-10-07	33.07	35.62	32.55	33.01	10240
2008-10-08	31.99	33.25	31.84	32.35	17223
2008-10-09	32.45	32.45	30.83	30.83	2700
2008-10-10	30.00	30.00	27.82	30.00	5358
2008-10-13	31.41	32.08	31.08	32.08	4376
2008-10-14	33.04	35.35	30.15	30.77	27503
2008-10-15	29.13	34.45	28.53	29.21	17401
2008-10-16	28.76	29.25	28.04	29.25	40522
2008-10-17	29.32	31.05	29.22	29.82	19135
2008-10-20	29.75	30.55	29.30	30.35	3400
2008-10-21	29.85	31.35	29.73	29.77	7650
2008-10-22	30.49	30.49	26.55	26.55	9780
2008-10-23	25.28	26.95	25.28	26.95	16462
2008-10-24	27.61	27.61	25.00	25.10	11100
2008-10-27	24.00	26.90	23.55	24.70	19006
2008-10-28	24.35	25.89	23.16	25.89	35200
2008-10-29	25.50	32.85	25.00	26.61	47371
2008-10-30	28.09	28.09	26.50	26.70	5575
2008-10-31	27.86	28.65	23.31	28.56	12136
2008-11-03	29.74	29.74	28.33	28.33	5063
2008-11-04	28.32	28.87	27.26	28.87	16486
2008-11-05	28.46	28.46	26.95	28.11	8412
2008-11-06	27.02	27.49	25.42	25.89	5825
2008-11-07	28.00	28.00	25.64	26.56	14154
2008-11-10	28.46	28.46	25.53	26.00	9047
2008-11-11	24.63	25.17	24.54	24.93	1980
2008-11-12	24.98	25.00	23.44	23.44	14998
2008-11-13	23.78	25.56	22.40	25.52	39011
2008-11-14	24.70	25.86	23.48	23.48	42560
2008-11-17	23.34	23.34	22.25	22.77	5335
2008-11-18	22.48	22.70	21.69	22.29	22451
2008-11-19	22.24	24.16	20.49	20.60	9723
2008-11-20	20.23	20.23	18.98	18.98	21452
2008-11-21	19.31	19.40	17.80	19.34	41346
2008-11-24	21.14	21.79	19.79	21.79	14348
2008-11-25	22.75	23.31	21.05	22.37	11651
2008-11-26	22.06	23.57	22.05	23.57	20798
2008-11-28	21.81	23.50	21.81	23.50	3228
2008-12-01	25.29	25.29	20.89	20.89	6595
2008-12-02	21.49	22.50	21.49	22.50	13106
2008-12-03	20.80	22.54	20.80	22.54	9763
2008-12-04	21.94	23.60	21.65	21.69	83278
2008-12-05	21.56	23.05	21.05	23.05	21297
2008-12-08	24.55	24.81	23.46	24.81	32261
2008-12-09	24.45	24.49	23.39	23.86	16874
2008-12-10	24.07	25.31	24.07	25.31	22914
2008-12-11	24.68	25.00	23.03	23.03	26080
2008-12-12	24.00	24.00	22.74	23.25	79148
2008-12-15	23.40	24.22	23.29	23.83	23842
2008-12-16	24.81	25.25	23.76	25.25	15892
2008-12-17	25.42	26.64	25.42	26.31	8360
2008-12-18	26.03	26.27	24.91	24.91	10344
2008-12-19	26.44	26.44	24.42	25.29	11352
2008-12-22	25.41	25.41	24.09	24.18	12511
2008-12-23	23.46	24.90	23.46	24.53	110902
2008-12-24	24.35	24.90	24.35	24.90	8635
2008-12-26	26.48	26.48	24.76	25.04	13292
2008-12-29	25.40	25.40	24.18	24.44	84616
2008-12-30	24.43	24.90	24.39	24.90	12822
2008-12-31	25.22	25.75	25.15	25.68	8690
2009-01-02	25.84	26.12	25.83	25.85	10029
2009-01-05	25.79	25.88	25.29	25.45	18174
2009-01-06	25.92	26.65	25.70	25.98	55195
2009-01-07	26.27	26.27	25.65	25.75	7712
2009-01-08	25.63	25.75	25.18	25.75	4724
2009-01-09	25.04	25.45	24.35	24.37	14947
2009-01-12	24.20	24.20	23.41	23.41	6676
2009-01-13	22.84	23.49	22.84	23.21	9237
2009-01-14	22.58	22.58	21.89	22.05	8190
2009-01-15	21.83	22.67	21.54	22.02	7347
2009-01-16	22.84	22.84	22.06	22.57	3725
2009-01-20	21.88	22.09	20.83	20.83	9669
2009-01-21	21.29	21.85	20.46	21.85	10909
2009-01-22	20.87	22.28	20.87	21.94	5321
2009-01-23	21.15	21.83	20.85	21.83	9166
2009-01-26	21.94	22.13	21.19	21.68	16903
2009-01-27	22.15	22.19	21.31	21.67	20425
2009-01-28	23.44	23.44	22.80	23.12	37034
2009-01-29	22.93	22.93	21.95	22.22	15578
2009-01-30	22.38	22.38	21.09	21.16	25807
2009-02-02	21.12	21.44	20.96	21.40	6253
2009-02-03	21.56	21.85	21.16	21.72	10632
2009-02-04	21.46	21.61	21.07	21.22	17535
2009-02-05	21.00	21.15	20.62	21.15	5812
2009-02-06	21.38	22.09	21.38	22.09	9318
2009-02-09	22.94	22.94	21.91	22.13	12910
2009-02-10	21.90	22.01	20.64	20.80	1869
2009-02-11	21.27	21.27	20.70	20.95	2711
2009-02-12	20.31	20.81	20.21	20.80	3313
2009-02-13	21.80	21.80	20.60	20.60	1000
2009-02-17	19.99	19.99	18.80	18.84	9173
2009-02-18	18.52	18.72	18.32	18.71	16823
2009-02-19	19.00	19.00	18.11	18.11	19534
2009-02-20	18.04	18.62	17.74	18.62	16012
2009-02-23	18.39	18.39	17.62	17.65	30174
2009-02-24	17.62	18.58	17.42	18.58	52616
2009-02-25	17.85	18.54	17.85	18.54	1163
2009-02-26	18.34	18.70	18.14	18.14	4589
2009-02-27	17.97	18.24	17.77	17.97	11052
2009-03-02	16.88	17.03	16.56	16.56	5364
2009-03-03	16.87	16.95	16.29	16.72	19642
2009-03-04	17.20	17.49	16.78	17.35	16728
2009-03-05	16.39	16.44	16.03	16.19	7877
2009-03-06	16.28	16.28	15.21	15.76	7480
2009-03-09	15.63	15.75	15.59	15.59	7834
2009-03-10	15.77	17.12	15.77	16.97	12856
2009-03-11	17.73	17.73	17.22	17.30	7059
2009-03-12	17.59	18.29	17.25	18.29	5673
2009-03-13	18.78	18.78	18.02	18.42	14335
2009-03-16	18.93	18.93	18.10	18.10	42194
2009-03-17	18.31	18.87	17.93	18.79	90265
2009-03-18	19.11	20.36	18.59	19.80	734905
2009-03-19	19.62	20.21	19.08	19.16	27517
2009-03-20	18.61	18.61	17.88	18.04	81315
2009-03-23	18.98	19.41	17.00	18.76	16816
2009-03-24	19.24	19.82	19.20	19.20	19602
2009-03-25	19.03	19.40	18.37	19.04	4508
2009-03-26	19.08	19.60	19.08	19.60	7723
2009-03-27	19.31	19.31	18.99	19.19	6982
2009-03-30	18.95	18.95	17.94	17.94	25805
2009-03-31	19.44	19.44	17.84	18.83	5060
2009-04-01	18.65	18.83	18.56	18.66	13697
2009-04-02	20.15	20.31	18.95	20.20	58926
2009-04-03	20.19	20.95	19.88	20.95	9729
2009-04-06	20.65	20.79	20.36	20.71	8045
2009-04-07	20.66	21.05	19.87	19.92	9124
2009-04-08	20.08	20.24	19.83	20.01	4849
2009-04-09	20.99	21.93	20.99	21.93	13830
2009-04-13	22.00	22.20	21.59	22.01	12494
2009-04-14	21.80	22.01	21.29	21.29	8375
2009-04-15	21.16	21.48	21.07	21.48	4334
2009-04-16	22.02	22.89	21.63	22.52	32082
2009-04-17	22.28	23.03	22.15	22.81	7054
2009-04-20	21.60	21.60	20.89	20.89	10110
2009-04-21	20.75	21.56	20.73	21.56	3786
2009-04-22	20.70	22.33	20.70	21.61	20340
2009-04-23	21.83	22.13	21.38	22.13	15776
2009-04-24	22.91	23.45	22.11	23.45	11017
2009-04-27	21.93	22.24	21.33	21.89	8187
2009-04-28	21.74	22.07	21.71	21.80	1855
2009-04-29	22.37	23.14	22.37	22.68	7942
2009-04-30	23.45	23.45	22.51	22.69	20001
2009-05-01	22.55	22.55	22.15	22.27	11154
2009-05-04	22.68	23.60	22.68	23.60	10652
2009-05-05	23.75	23.75	23.04	23.18	10396
2009-05-06	23.91	24.38	23.39	24.22	16255
2009-05-07	24.55	24.55	23.34	23.51	9838
2009-05-08	24.00	24.58	23.82	24.58	1570
2009-05-11	24.05	24.23	23.90	23.99	12088
2009-05-12	23.75	24.24	23.21	23.99	10134
2009-05-13	22.87	22.96	22.29	22.36	16721
2009-05-14	22.45	23.03	22.39	22.94	4966
2009-05-15	24.43	24.43	22.17	22.40	7498
2009-05-18	22.88	23.66	22.88	23.44	14163
2009-05-19	23.56	24.65	23.45	23.85	19267
2009-05-20	23.97	24.37	23.97	24.01	5693
2009-05-21	23.53	23.53	23.06	23.35	9307
2009-05-22	23.32	23.54	23.12	23.12	23448
2009-05-26	23.50	24.59	23.40	24.59	12797
2009-05-27	24.31	24.32	23.83	23.97	7990
2009-05-28	24.00	24.29	23.68	24.08	8213
2009-05-29	24.80	24.82	24.50	24.70	5597
2009-06-01	25.56	26.19	25.51	25.68	16783
2009-06-02	25.73	26.01	25.59	25.70	29874
2009-06-03	25.65	25.65	25.08	25.43	12283
2009-06-04	25.20	25.81	25.19	25.66	45782
2009-06-05	25.51	25.71	25.28	25.28	8642
2009-06-08	25.06	25.54	25.00	25.54	5943
2009-06-09	25.45	25.68	25.39	25.47	5131
2009-06-10	25.85	25.85	25.00	25.04	12307
2009-06-11	25.19	25.53	25.19	25.24	2742
2009-06-12	25.21	25.53	25.16	25.53	5360
2009-06-15	25.24	25.24	24.01	24.64	11766
2009-06-16	24.68	24.82	24.19	24.33	5181
2009-06-17	24.51	24.58	23.90	24.19	9121
2009-06-18	23.98	24.39	23.92	24.26	67052
2009-06-19	24.15	24.26	23.87	24.21	6581
2009-06-22	23.74	23.74	22.77	22.87	32326
2009-06-23	23.21	23.35	23.08	23.25	12059
2009-06-24	23.50	23.92	23.50	23.70	55783
2009-06-25	23.77	24.14	23.44	24.14	36791
2009-06-26	24.18	24.81	24.13	24.81	12190
2009-06-29	24.62	24.64	24.24	24.42	8157
2009-06-30	24.53	24.59	24.28	24.58	13592
2009-07-01	24.37	24.94	24.37	24.70	4666
2009-07-02	24.28	24.28	23.77	23.77	8985
2009-07-06	23.83	26.37	23.77	24.26	3315
2009-07-07	23.88	24.80	23.43	23.44	23428
2009-07-08	23.45	23.45	22.81	23.00	10144
2009-07-09	23.06	23.36	23.06	23.12	9844
2009-07-10	23.06	23.66	22.83	23.07	61713
2009-07-13	23.34	23.48	23.20	23.46	1739
2009-07-14	23.90	24.12	23.63	23.80	20080
2009-07-15	24.72	24.92	24.38	24.83	11069
2009-07-16	24.12	24.80	24.11	24.80	9878
2009-07-17	24.97	25.00	24.61	24.75	2816
2009-07-20	25.28	25.52	25.02	25.43	9945
2009-07-21	25.50	25.50	24.98	25.22	11353
2009-07-22	24.99	25.51	24.50	25.41	12551
2009-07-23	25.15	27.50	25.15	26.07	15676
2009-07-24	25.94	26.64	25.60	26.15	14990
2009-07-27	26.27	26.27	25.80	26.17	17127
2009-07-28	25.87	26.27	25.79	26.27	11253
2009-07-29	26.05	26.05	25.51	25.53	5237
2009-07-30	26.14	26.85	26.06	26.57	10370
2009-07-31	26.87	27.00	26.78	26.92	4402
2009-08-03	26.97	28.24	26.97	27.43	15798
2009-08-04	27.22	28.26	27.22	28.19	31807
2009-08-05	28.60	28.84	27.80	28.74	13007
2009-08-06	29.42	29.42	28.57	28.63	10221
2009-08-07	29.29	29.79	28.75	29.45	20487
2009-08-10	29.28	29.50	28.82	28.94	11334
2009-08-11	28.73	28.73	28.15	28.46	11744
2009-08-12	28.36	29.20	28.36	29.13	14005
2009-08-13	29.16	29.28	28.95	29.14	7771
2009-08-14	29.19	29.19	28.55	28.92	2236
2009-08-17	28.41	28.41	27.66	27.78	17222
2009-08-18	27.86	28.31	27.71	28.10	5903
2009-08-19	27.90	28.13	27.73	28.11	8337
2009-08-20	28.17	28.76	28.17	28.74	8941
2009-08-21	29.13	29.47	29.05	29.27	11824
2009-08-24	29.58	29.75	29.22	29.22	46369
2009-08-25	29.63	29.78	29.56	29.58	5123
2009-08-26	29.52	29.83	29.34	29.72	51981
2009-08-27	29.82	30.14	29.19	30.11	127108
2009-08-28	30.21	30.21	29.82	30.10	25622
2009-08-31	29.62	29.95	29.56	29.79	7501
2009-09-01	29.87	29.87	28.55	28.60	15845
2009-09-02	28.57	28.81	28.39	28.51	24127
2009-09-03	28.61	28.62	28.41	28.57	14288
2009-09-04	28.63	29.25	28.60	29.25	54815
2009-09-08	29.64	30.20	29.64	30.20	12584
2009-09-09	30.22	30.87	30.22	30.84	25893
2009-09-10	30.84	31.17	30.47	31.02	10262
2009-09-11	31.15	31.23	30.79	31.07	13195
2009-09-14	30.84	31.68	30.73	31.59	84166
2009-09-15	31.63	32.07	31.33	31.92	42851
2009-09-16	32.29	32.78	32.10	32.75	120685
2009-09-17	32.81	33.08	32.28	32.70	56277
2009-09-18	32.70	32.70	31.96	32.54	28721
2009-09-21	31.84	32.80	31.61	31.86	23496
2009-09-22	32.57	32.67	32.13	32.52	26070
2009-09-23	32.67	32.67	31.62	31.62	73646
2009-09-24	32.26	32.26	30.69	30.85	21311
2009-09-25	30.88	31.12	30.68	30.85	28807
2009-09-28	31.01	31.80	31.01	31.75	6588
2009-09-29	31.76	31.78	31.37	31.41	19497
2009-09-30	31.69	31.74	31.00	31.65	26309
2009-10-01	31.46	31.46	30.39	30.48	11927
2009-10-02	30.00	30.26	29.65	29.91	36408
2009-10-05	30.11	30.60	29.90	30.60	11877
2009-10-06	30.95	31.29	30.59	30.77	17128
2009-10-07	30.95	31.17	30.85	31.11	17341
2009-10-08	31.51	31.79	31.31	31.65	12468
2009-10-09	31.60	31.60	31.32	31.42	7918
2009-10-12	31.73	31.86	31.49	31.65	27130
2009-10-13	31.41	31.43	31.14	31.35	8989
2009-10-14	32.00	32.38	31.77	32.37	18458
2009-10-15	32.07	32.33	32.01	32.25	72176
2009-10-16	31.77	31.82	31.52	31.65	18018
2009-10-19	31.79	32.39	31.79	32.36	24984
2009-10-20	32.37	32.37	31.81	32.01	24477
2009-10-21	32.21	32.39	31.75	31.75	23599
2009-10-22	31.50	32.26	31.24	32.16	21245
2009-10-23	32.11	32.11	31.63	31.68	14893
2009-10-26	31.44	32.20	31.19	31.32	12047
2009-10-27	31.29	31.29	30.73	30.85	14259
2009-10-28	30.73	30.73	29.35	29.38	23942
2009-10-29	29.72	30.80	29.72	30.65	11687
2009-10-30	30.48	30.59	29.70	30.10	16970
2009-11-02	30.62	30.71	29.57	30.32	13455
2009-11-03	30.01	30.38	29.90	30.23	41896
2009-11-04	30.71	30.89	30.29	30.29	10767
2009-11-05	30.25	30.75	30.25	30.75	6323
2009-11-06	30.45	30.85	30.20	30.50	61891
2009-11-09	31.02	31.74	31.02	31.69	26028
2009-11-10	31.32	31.65	31.15	31.54	30761
2009-11-11	31.70	32.17	31.70	32.03	25323
2009-11-12	31.97	31.97	31.41	31.54	17275
2009-11-13	31.47	32.07	31.47	32.01	24212
2009-11-16	32.00	32.77	32.00	32.55	20051
2009-11-17	32.27	32.42	32.16	32.16	61162
2009-11-18	32.16	32.34	31.96	32.34	20701
2009-11-19	31.83	31.83	31.39	31.62	41788
2009-11-20	31.33	31.45	31.29	31.40	39345
2009-11-23	31.47	31.97	31.47	31.73	32243
2009-11-24	31.58	31.58	31.35	31.44	20007
2009-11-25	31.65	31.68	31.37	31.57	10938
2009-11-27	30.57	30.91	30.56	30.67	2643
2009-11-30	30.91	31.39	30.86	31.36	5750
2009-12-01	31.68	32.29	31.68	32.12	28823
2009-12-02	31.99	32.32	31.99	32.27	10028
2009-12-03	32.32	32.47	31.87	31.87	17174
2009-12-04	32.31	32.54	31.97	32.34	12046
2009-12-07	32.31	32.33	31.81	32.00	19191
2009-12-08	31.44	31.71	31.33	31.48	24775
2009-12-09	31.54	31.72	31.37	31.57	19800
2009-12-10	31.45	31.55	31.38	31.46	11312
2009-12-11	31.62	31.64	31.40	31.64	11224
2009-12-14	32.00	32.04	31.43	31.99	11726
2009-12-15	31.94	31.94	31.71	31.77	60629
2009-12-16	31.79	32.05	31.79	31.92	19207
2009-12-17	31.23	31.70	31.23	31.50	34585
2009-12-18	31.49	31.49	30.80	31.18	8435
2009-12-21	31.50	31.50	31.27	31.46	16513
2009-12-22	31.50	31.65	31.34	31.60	52043
2009-12-23	31.75	32.10	31.66	32.00	10869
2009-12-24	32.05	32.21	32.01	32.15	11318
2009-12-28	32.03	32.60	32.03	32.28	25909
2009-12-29	32.60	32.60	32.14	32.18	60976
2009-12-30	32.15	32.28	32.00	32.20	80528
2009-12-31	32.06	32.56	31.93	32.13	38458
2010-01-04	32.55	32.65	32.27	32.41	50398
2010-01-05	32.61	32.61	32.22	32.54	28798
2010-01-06	32.62	32.62	32.30	32.34	45661
2010-01-07	32.42	32.56	32.02	32.49	38375
2010-01-08	32.36	32.44	32.04	32.44	12265
2010-01-11	32.56	32.68	32.44	32.63	36206
2010-01-12	32.20	32.49	31.90	32.04	20336
2010-01-13	31.90	32.53	31.90	32.51	20413
2010-01-14	32.53	32.56	32.29	32.53	32284
2010-01-15	32.61	32.61	32.00	32.10	119668
2010-01-19	32.00	32.82	32.00	32.82	24413
2010-01-20	32.43	32.43	31.89	32.18	96568
2010-01-21	32.34	32.34	31.25	31.33	12465
2010-01-22	31.36	31.36	30.64	30.71	22625
2010-01-25	30.85	31.13	30.73	31.03	23155
2010-01-26	30.68	31.09	30.61	30.79	30330
2010-01-27	30.57	30.85	30.35	30.80	33653
2010-01-28	31.03	31.03	30.45	30.76	5499
2010-01-29	30.82	31.10	30.32	30.32	49695
2010-02-01	30.46	30.95	30.46	30.85	38660
2010-02-02	30.88	31.53	30.88	31.53	9713
2010-02-03	31.13	31.18	31.00	31.14	13696
2010-02-04	31.00	31.00	30.04	30.07	11296
2010-02-05	29.87	30.44	29.48	30.17	57023
2010-02-08	30.06	30.26	29.69	29.69	11431
2010-02-09	29.90	30.23	29.68	29.97	37005
2010-02-10	30.00	30.23	29.67	30.12	27468
2010-02-11	29.98	30.32	29.71	30.29	11931
2010-02-12	29.79	30.32	29.79	30.28	7666
2010-02-16	30.11	30.96	30.11	30.95	22070
2010-02-17	30.80	31.20	30.80	31.09	14440
2010-02-18	31.00	31.47	30.95	31.42	27629
2010-02-19	31.03	31.73	31.03	31.11	56442
2010-02-22	31.32	31.37	31.13	31.27	14997
2010-02-23	31.79	31.79	30.95	31.02	18771
2010-02-24	31.10	31.32	31.03	31.30	15450
2010-02-25	30.83	31.21	30.80	31.21	3310
2010-02-26	31.44	31.70	31.23	31.40	17242
2010-03-01	31.21	31.80	31.21	31.75	14223
2010-03-02	31.96	32.06	31.83	31.95	29707
2010-03-03	31.88	32.16	31.88	31.90	6663
2010-03-04	32.06	32.08	31.90	32.08	6252
2010-03-05	32.07	32.81	32.04	32.75	36091
2010-03-08	32.82	33.05	32.70	32.98	11226
2010-03-09	32.86	33.13	32.86	32.90	26071
2010-03-10	32.95	33.10	32.77	33.03	14232
2010-03-11	32.73	33.05	32.73	33.05	20285
2010-03-12	33.41	33.41	33.05	33.22	18191
2010-03-15	33.27	33.29	32.86	33.18	37271
2010-03-16	33.09	33.90	33.09	33.89	15531
2010-03-17	34.01	34.21	33.87	34.13	26568
2010-03-18	34.23	34.23	33.89	33.97	38550
2010-03-19	33.90	33.90	33.27	33.29	42443
2010-03-22	32.91	33.60	32.91	33.53	14976
2010-03-23	33.61	33.61	33.23	33.50	42119
2010-03-24	33.26	33.47	33.19	33.32	14718
2010-03-25	33.72	33.87	33.42	33.42	24928
2010-03-26	33.62	33.76	33.32	33.55	51193
2010-03-29	33.81	33.81	33.65	33.81	8802
2010-03-30	33.74	34.01	33.72	33.77	107050
2010-03-31	33.71	33.78	33.47	33.47	28906
2010-04-01	33.87	33.91	33.64	33.80	15223
2010-04-05	34.16	34.37	33.95	34.27	21207
2010-04-06	34.25	34.73	34.14	34.62	34344
2010-04-07	34.63	34.63	33.99	34.09	13725
2010-04-08	33.98	34.13	33.95	34.11	40228
2010-04-09	34.32	34.54	34.22	34.50	24723
2010-04-12	34.48	34.60	34.39	34.47	16015
2010-04-13	34.61	34.97	34.41	34.94	12147
2010-04-14	35.24	35.24	34.95	35.10	19893
2010-04-15	35.04	35.04	34.58	34.58	10334
2010-04-16	34.44	34.63	33.79	33.87	55221
2010-04-19	33.53	33.90	33.39	33.82	19624
2010-04-20	34.04	34.25	33.83	34.24	7809
2010-04-21	34.42	34.64	34.23	34.58	13030
2010-04-22	34.14	34.72	34.14	34.72	9880
2010-04-23	34.62	35.14	34.62	35.12	9003
2010-04-26	35.28	35.50	35.25	35.36	17501
2010-04-27	34.90	35.12	34.15	34.15	10121
2010-04-28	34.28	34.57	34.12	34.32	10725
2010-04-29	34.96	35.49	34.79	35.49	10071
2010-04-30	35.38	35.38	34.61	34.70	23330
2010-05-03	34.79	35.61	34.79	35.60	17862
2010-05-04	35.04	35.04	34.25	34.46	19872
2010-05-05	34.12	34.38	33.64	33.87	26435
2010-05-06	33.90	33.90	30.00	31.80	18732
2010-05-07	32.32	33.21	31.58	32.25	29093
2010-05-10	33.25	34.50	33.25	34.19	30313
2010-05-11	33.50	34.40	33.50	34.05	21164
2010-05-12	34.00	34.51	34.00	34.37	21904
2010-05-13	34.41	34.53	34.00	34.00	28063
2010-05-14	33.82	33.82	32.70	32.84	17783
2010-05-17	33.08	33.21	32.44	33.14	9587
2010-05-18	33.26	33.39	32.20	32.33	12748
2010-05-19	32.21	32.53	31.50	32.03	16351
2010-05-20	31.31	31.36	30.55	30.85	24532
2010-05-21	30.18	31.43	30.02	31.14	20677
2010-05-24	31.38	31.54	30.83	30.83	31802
2010-05-25	30.12	30.87	29.67	30.86	11640
2010-05-26	30.98	31.46	30.59	30.59	36142
2010-05-27	31.35	32.21	31.35	32.21	12673
2010-05-28	32.32	32.50	31.81	31.86	47085
2010-06-01	31.78	32.14	31.35	31.35	71346
2010-06-02	31.53	32.09	31.50	32.09	33070
2010-06-03	32.48	32.48	31.88	32.08	8720
2010-06-04	31.44	31.56	30.40	30.48	25615
2010-06-07	30.72	30.92	30.25	30.25	10785
2010-06-08	30.45	30.52	30.01	30.42	8146
2010-06-09	31.01	31.64	30.78	30.82	10713
2010-06-10	31.60	32.30	31.60	32.21	36395
2010-06-11	32.25	32.47	31.83	32.47	5309
2010-06-14	32.68	33.07	32.51	32.76	23658
2010-06-15	32.95	33.70	32.92	33.61	104419
2010-06-16	33.23	33.56	33.23	33.30	18953
2010-06-17	33.33	33.49	33.11	33.45	18259
2010-06-18	33.07	33.15	32.82	32.99	40706
2010-06-21	33.98	34.17	32.75	32.84	70406
2010-06-22	33.10	33.10	32.13	32.20	41362
2010-06-23	32.23	32.58	32.03	32.48	3906
2010-06-24	32.32	32.32	31.66	31.70	10975
2010-06-25	31.96	32.46	31.81	32.23	11700
2010-06-28	32.39	32.39	31.92	32.10	12829
2010-06-29	31.42	31.44	30.79	30.98	46787
2010-06-30	30.94	31.33	30.57	30.62	14905
2010-07-01	30.66	30.86	30.12	30.74	76173
2010-07-02	30.62	30.73	30.31	30.39	12524
2010-07-06	30.89	31.12	30.03	30.17	28458
2010-07-07	30.55	31.55	30.45	31.55	113139
2010-07-08	31.38	31.75	31.37	31.72	16658
2010-07-09	31.60	32.02	31.60	32.02	14787
2010-07-12	31.83	32.09	31.75	31.97	16859
2010-07-13	32.25	32.74	32.25	32.74	23694
2010-07-14	32.53	32.79	32.35	32.69	10996
2010-07-15	32.55	32.61	32.13	32.57	9891
2010-07-16	32.51	32.51	31.58	31.58	14950
2010-07-19	31.81	32.16	31.51	32.16	11835
2010-07-20	31.85	32.68	31.72	32.59	41391
2010-07-21	32.84	32.84	31.91	32.01	23691
2010-07-22	32.54	33.33	32.54	33.16	5482
2010-07-23	33.04	33.63	32.93	33.57	39986
2010-07-26	33.48	34.14	33.48	34.14	31384
2010-07-27	34.45	34.45	33.87	34.15	18463
2010-07-28	34.14	34.25	33.91	34.01	13387
2010-07-29	34.30	34.30	33.68	33.98	27079
2010-07-30	33.75	34.19	33.63	34.09	62038
2010-08-02	34.50	35.24	34.46	35.21	45565
2010-08-03	34.94	35.04	34.70	34.89	61736
2010-08-04	35.03	35.11	34.76	34.99	25779
2010-08-05	34.88	35.05	34.76	34.85	148493
2010-08-06	34.45	34.82	34.35	34.78	18103
2010-08-09	34.76	35.12	34.76	35.11	7475
2010-08-10	34.51	34.76	34.37	34.70	11808
2010-08-11	33.96	34.05	33.66	33.66	12059
2010-08-12	33.40	33.55	33.20	33.32	9903
2010-08-13	33.53	33.60	33.36	33.45	5856
2010-08-16	33.16	33.66	33.13	33.47	24206
2010-08-17	33.99	34.42	33.81	34.23	7808
2010-08-18	34.13	34.37	34.08	34.18	148473
2010-08-19	34.02	34.02	33.47	33.60	8207
2010-08-20	33.50	33.50	33.15	33.46	11860
2010-08-23	33.44	33.66	33.32	33.32	7734
2010-08-24	32.99	33.33	32.90	33.02	24422
2010-08-25	32.89	33.54	32.89	33.53	9248
2010-08-26	33.57	33.72	33.24	33.25	21534
2010-08-27	33.57	33.92	33.17	33.92	7119
2010-08-30	33.76	34.10	33.67	33.68	72958
2010-08-31	33.76	34.07	33.67	33.90	27396
2010-09-01	34.47	35.13	34.47	35.13	21172
2010-09-02	35.13	35.38	35.01	35.38	23708
2010-09-03	35.78	35.83	35.52	35.71	7043
2010-09-07	35.36	35.48	35.16	35.16	8666
2010-09-08	35.13	35.62	35.13	35.43	26416
2010-09-09	35.61	35.80	35.20	35.35	60518
2010-09-10	35.40	35.58	35.36	35.44	9778
2010-09-13	35.81	36.04	35.71	35.98	79528
2010-09-14	35.84	36.20	35.74	36.07	5799
2010-09-15	35.90	36.22	35.81	36.22	8223
2010-09-16	36.02	36.03	35.78	35.91	7889
2010-09-17	35.79	35.80	35.48	35.63	8395
2010-09-20	35.86	36.47	35.84	36.47	50046
2010-09-21	36.41	36.48	36.00	36.16	12093
2010-09-22	36.22	36.22	35.76	35.91	5901
2010-09-23	35.58	35.70	35.16	35.16	8878
2010-09-24	35.83	36.28	35.83	36.25	59891
2010-09-27	36.22	36.22	35.82	35.89	13979
2010-09-28	35.63	36.21	35.59	36.21	5561
2010-09-29	36.16	36.17	35.87	36.02	13871
2010-09-30	36.41	36.52	35.89	36.09	22772
2010-10-01	36.27	36.52	36.17	36.51	15501
2010-10-04	36.31	36.47	36.29	36.47	4430
2010-10-05	36.93	37.33	36.80	37.20	12002
2010-10-06	37.43	37.43	37.12	37.32	13277
2010-10-07	37.60	37.60	37.17	37.31	21696
2010-10-08	37.35	37.60	37.22	37.53	20905
2010-10-11	37.40	37.60	37.40	37.50	12577
2010-10-12	37.35	37.70	37.28	37.65	13309
2010-10-13	37.91	38.17	37.91	37.99	56084
2010-10-14	37.88	38.16	37.80	38.01	28726
2010-10-15	38.11	38.11	37.81	37.91	30874
2010-10-18	37.89	38.21	37.79	38.20	66897
2010-10-19	37.74	37.90	37.30	37.48	73019
2010-10-20	37.67	38.54	37.67	38.26	14707
2010-10-21	38.47	38.53	37.90	38.13	22772
2010-10-22	38.30	38.30	38.01	38.22	31123
2010-10-25	38.32	38.58	38.30	38.33	34155
2010-10-26	38.03	38.23	37.95	38.07	21932
2010-10-27	37.98	37.98	37.58	37.89	32235
2010-10-28	38.14	38.16	37.58	37.84	26718
2010-10-29	37.84	37.91	37.78	37.85	13595
2010-11-01	37.97	38.34	37.81	38.00	57611
2010-11-02	38.37	38.50	38.30	38.45	23694
2010-11-03	38.47	38.53	38.03	38.48	32346
2010-11-04	39.04	39.37	38.88	39.32	17600
2010-11-05	39.24	39.57	39.06	39.41	28439
2010-11-08	39.38	39.38	38.86	39.15	15424
2010-11-09	39.47	39.47	37.87	37.87	30196
2010-11-10	38.12	38.32	38.03	38.32	9414
2010-11-11	38.01	38.01	37.73	37.87	30841
2010-11-12	37.77	37.84	37.30	37.48	13274
2010-11-15	37.50	37.74	37.19	37.19	20215
2010-11-16	37.08	37.08	36.09	36.17	76356
2010-11-17	36.39	36.61	36.26	36.46	22636
2010-11-18	36.93	37.11	36.87	36.97	29091
2010-11-19	36.84	37.00	36.39	37.00	68742
2010-11-22	36.84	36.98	36.60	36.91	25899
2010-11-23	36.41	36.43	36.10	36.18	56477
2010-11-24	36.68	36.95	36.64	36.78	123425
2010-11-26	36.35	36.66	36.35	36.59	16046
2010-11-29	36.35	36.64	36.12	36.60	20888
2010-11-30	36.13	36.52	36.13	36.31	15198
2010-12-01	36.93	36.98	36.60	36.98	34431
2010-12-02	37.09	37.65	37.09	37.64	28676
2010-12-03	37.51	37.80	37.45	37.76	37112
2010-12-06	37.60	37.77	37.37	37.70	84077
2010-12-07	38.03	38.04	37.74	37.74	15695
2010-12-08	37.84	37.84	37.31	37.50	24872
2010-12-09	37.71	37.71	37.24	37.27	19203
2010-12-10	37.45	37.59	37.31	37.55	49704
2010-12-13	37.61	37.92	37.60	37.74	29886
2010-12-14	37.76	38.08	37.52	37.56	19987
2010-12-15	37.58	37.65	37.12	37.25	25848
2010-12-16	37.16	37.33	37.06	37.21	15981
2010-12-17	35.33	35.44	35.16	35.40	56921
2010-12-20	35.61	35.78	35.45	35.75	35769
2010-12-21	35.98	36.11	35.84	36.10	75613
2010-12-22	36.10	36.46	36.08	36.38	100944
2010-12-23	36.41	36.43	36.25	36.26	47990
2010-12-27	36.43	36.60	36.27	36.60	29220
2010-12-28	36.86	36.86	36.45	36.66	51884
2010-12-29	36.89	36.97	36.76	36.95	76107
2010-12-30	37.07	37.07	36.83	36.99	26464
2010-12-31	37.04	37.24	37.03	37.07	28528
2011-01-03	37.44	37.66	37.18	37.63	217628
2011-01-04	37.73	37.73	36.92	37.12	86826
2011-01-05	37.04	37.24	37.01	37.24	51554
2011-01-06	37.24	37.24	36.74	36.80	38084
2011-01-07	36.93	36.94	36.42	36.68	300139
2011-01-10	36.48	36.62	36.25	36.60	28908
2011-01-11	36.81	36.82	36.43	36.62	39849
2011-01-12	37.02	37.02	36.80	37.00	58523
2011-01-13	37.17	37.24	37.01	37.10	47340
2011-01-14	37.07	37.30	37.00	37.30	64334
2011-01-18	37.36	37.49	37.23	37.48	21244
2011-01-19	37.56	37.56	36.88	37.05	77756
2011-01-20	36.97	37.10	36.77	36.97	66011
2011-01-21	37.20	37.20	36.90	37.04	427536
2011-01-24	37.10	37.30	37.02	37.23	66001
2011-01-25	37.02	37.46	37.00	37.46	42661
2011-01-26	37.63	37.67	37.39	37.56	95553
2011-01-27	37.65	37.86	37.58	37.82	108842
2011-01-28	37.90	37.90	37.12	37.17	64194
2011-01-31	37.49	37.69	37.34	37.62	244590
2011-02-01	37.98	38.03	37.70	38.01	38947
2011-02-02	37.94	38.05	37.84	37.88	118500
2011-02-03	37.97	38.05	37.69	38.04	74532
2011-02-04	37.81	37.89	37.63	37.81	80771
2011-02-07	37.85	38.02	37.73	38.00	35831
2011-02-08	37.96	38.11	37.90	38.05	70120
2011-02-09	37.92	37.95	37.76	37.91	111817
2011-02-10	37.67	37.88	37.62	37.82	48973
2011-02-11	37.36	38.06	37.36	37.96	144775
2011-02-14	38.06	38.08	37.83	38.03	92739
2011-02-15	37.92	37.97	37.75	37.83	26884
2011-02-16	38.03	38.20	37.98	38.13	31159
2011-02-17	38.15	38.34	38.14	38.30	36919
2011-02-18	38.43	38.53	38.33	38.46	58659
2011-02-22	38.02	38.26	37.75	37.81	73517
2011-02-23	37.97	38.00	37.32	37.57	98722
2011-02-24	37.75	37.75	37.25	37.51	22920
2011-02-25	37.75	38.30	37.75	38.28	59126
2011-02-28	38.62	38.98	38.62	38.91	44112
2011-03-01	39.10	39.10	38.09	38.13	58022
2011-03-02	38.16	38.26	37.93	38.03	40904
2011-03-03	38.32	38.51	38.23	38.49	37067
2011-03-04	38.43	38.60	38.13	38.30	40847
2011-03-07	38.58	38.58	37.87	38.05	30259
2011-03-08	38.03	38.50	38.03	38.41	22331
2011-03-09	38.43	38.50	38.18	38.39	31920
2011-03-10	37.97	37.97	37.62	37.65	41175
2011-03-11	37.52	37.94	37.41	37.88	33827
2011-03-14	37.34	37.41	37.05	37.30	79630
2011-03-15	35.80	36.85	35.50	36.68	109624
2011-03-16	36.36	36.53	35.66	36.00	76288
2011-03-17	36.69	36.82	36.34	36.55	66342
2011-03-18	37.13	37.13	36.85	37.04	89374
2011-03-21	37.49	37.71	37.41	37.65	50436
2011-03-22	37.61	37.61	37.33	37.43	62176
2011-03-23	37.33	37.47	37.04	37.33	28522
2011-03-24	37.55	37.71	37.25	37.63	33308
2011-03-25	37.52	37.76	37.47	37.52	140180
2011-03-28	37.52	37.60	37.30	37.30	229883
2011-03-29	37.30	37.59	37.08	37.56	37570
2011-03-30	37.75	38.05	37.68	38.02	45181
2011-03-31	37.87	38.21	37.87	38.21	52706
2011-04-01	38.19	38.47	38.18	38.33	88044
2011-04-04	38.54	38.54	38.24	38.34	49779
2011-04-05	38.24	38.47	38.22	38.35	81100
2011-04-06	38.45	38.60	38.40	38.53	72231
2011-04-07	38.38	38.38	37.94	38.08	56599
2011-04-08	38.26	38.23	37.95	38.05	30903
2011-04-11	38.10	38.26	37.90	37.99	33340
2011-04-12	37.85	37.96	37.74	37.84	39177
2011-04-13	38.12	38.13	37.77	37.89	29062
2011-04-14	37.75	38.33	37.71	38.30	52575
2011-04-15	38.42	38.64	38.32	38.62	60029
2011-04-18	38.15	38.17	37.87	38.15	48908
2011-04-19	38.24	38.44	38.23	38.44	33506
2011-04-20	38.87	39.02	38.82	39.00	44618
2011-04-21	39.14	39.34	39.06	39.34	92229
2011-04-25	39.46	39.53	39.21	39.47	36322
2011-04-26	39.66	39.87	39.52	39.83	68877
2011-04-27	39.93	40.16	39.73	40.12	77215
2011-04-28	40.13	40.56	40.11	40.48	286908
2011-04-29	40.58	40.71	40.19	40.49	244934
2011-05-02	40.66	40.71	40.32	40.50	72130
2011-05-03	40.34	40.50	39.85	40.19	75025
2011-05-04	40.20	40.20	39.67	39.90	43387
2011-05-05	39.62	39.88	39.40	39.61	41992
2011-05-06	40.22	40.22	39.48	39.62	56495
2011-05-09	39.64	39.84	39.50	39.83	36334
2011-05-10	39.94	40.31	39.91	40.28	47150
2011-05-11	40.15	40.15	39.50	39.67	66410
2011-05-12	39.59	39.82	39.30	39.75	45602
2011-05-13	39.61	39.66	39.21	39.28	38547
2011-05-16	39.22	39.62	39.16	39.31	32137
2011-05-17	39.22	39.42	39.05	39.42	42908
2011-05-18	39.45	39.87	39.33	39.85	31891
2011-05-19	39.97	40.10	39.76	40.02	59674
2011-05-20	39.90	39.90	39.55	39.57	59235
2011-05-23	38.97	39.13	38.67	38.95	59112
2011-05-24	39.18	39.28	39.05	39.17	82007
2011-05-25	39.04	39.50	38.98	39.37	43461
2011-05-26	39.25	39.86	39.25	39.81	51735
2011-05-27	40.08	40.14	39.88	40.11	28694
2011-05-31	40.50	40.65	40.35	40.65	59400
2011-06-01	40.62	40.62	39.70	39.74	197927
2011-06-02	39.97	40.03	39.53	39.74	95088
2011-06-03	39.20	39.98	39.17	39.81	66380
2011-06-06	39.77	39.83	39.33	39.35	81892
2011-06-07	39.64	39.94	39.58	39.65	92476
2011-06-08	39.60	39.71	39.38	39.41	51822
2011-06-09	39.55	39.55	39.22	39.38	65651
2011-06-10	39.16	39.16	38.27	38.47	69056
2011-06-13	38.50	38.74	38.35	38.47	70308
2011-06-14	38.74	39.26	38.74	39.20	50114
2011-06-15	38.87	38.91	38.22	38.48	43409
2011-06-16	38.36	38.75	38.12	38.57	66439
2011-06-17	38.41	38.56	38.31	38.48	23034
2011-06-20	38.39	38.77	38.37	38.74	36713
2011-06-21	38.95	39.15	38.84	39.12	108434
2011-06-22	39.00	39.21	38.81	38.85	51531
2011-06-23	38.44	38.46	37.94	38.39	47989
2011-06-24	38.44	38.50	38.04	38.11	26950
2011-06-27	38.24	38.49	38.12	38.46	41950
2011-06-28	38.37	38.82	38.31	38.78	136233
2011-06-29	39.01	39.27	38.82	39.16	76491
2011-06-30	39.36	39.57	39.22	39.39	88002
2011-07-01	39.49	40.00	39.33	39.96	167256
2011-07-05	39.99	40.14	39.70	40.05	55595
2011-07-06	39.95	40.17	39.77	40.14	64507
2011-07-07	40.37	40.56	40.30	40.49	84202
2011-07-08	40.00	40.29	39.93	40.29	273707
2011-07-11	39.74	39.74	39.31	39.43	85466
2011-07-12	39.30	39.86	39.30	39.47	25662
2011-07-13	39.77	39.87	39.47	39.53	45344
2011-07-14	39.61	39.62	38.96	39.17	50180
2011-07-15	39.31	39.48	39.19	39.48	33898
2011-07-18	39.18	39.23	38.78	39.09	29514
2011-07-19	39.32	39.66	39.27	39.66	53385
2011-07-20	39.80	39.95	39.69	39.86	38507
2011-07-21	40.14	40.41	40.07	40.31	49386
2011-07-22	40.34	40.45	40.17	40.42	97927
2011-07-25	40.22	40.27	40.04	40.16	113351
2011-07-26	40.24	40.32	39.95	40.21	62467
2011-07-27	39.98	40.01	39.29	39.29	28447
2011-07-28	39.44	39.69	39.22	39.40	59219
2011-07-29	39.16	39.50	38.90	39.44	102376
2011-08-01	39.99	39.99	38.76	39.07	37666
2011-08-02	38.92	39.04	37.99	37.99	88681
2011-08-03	38.21	38.21	37.18	37.98	137719
2011-08-04	37.25	37.25	35.81	35.81	121491
2011-08-05	36.36	36.36	34.66	35.39	356024
2011-08-08	34.17	34.35	31.92	32.06	717839
2011-08-09	33.27	34.94	32.62	34.94	284298
2011-08-10	34.34	35.07	33.80	33.80	86966
2011-08-11	34.10	36.06	33.96	35.49	449047
2011-08-12	35.94	36.10	35.43	35.65	125874
2011-08-15	36.05	36.74	36.05	36.74	65534
2011-08-16	36.42	36.75	36.05	36.51	123288
2011-08-17	36.73	37.08	36.46	36.67	33929
2011-08-18	35.64	35.64	34.75	35.15	60859
2011-08-19	34.68	35.41	34.44	34.47	87977
2011-08-22	35.24	35.51	34.35	34.65	124957
2011-08-23	34.77	35.57	34.76	35.48	51426
2011-08-24	35.43	35.87	35.20	35.86	42664
2011-08-25	35.95	36.13	34.94	35.19	35061
2011-08-26	35.01	35.75	34.48	35.69	75166
2011-08-29	36.25	36.78	36.21	36.78	27068
2011-08-30	36.47	37.03	36.26	36.89	153565
2011-08-31	37.22	37.45	36.98	37.20	69577
2011-09-01	37.23	37.37	36.71	36.83	68136
2011-09-02	36.06	36.54	35.87	36.08	52028
2011-09-06	35.07	35.77	34.80	35.75	101812
2011-09-07	36.20	36.79	35.94	36.79	75621
2011-09-08	36.40	36.78	36.26	36.35	64319
2011-09-09	35.84	35.92	34.91	35.09	46118
2011-09-12	34.76	35.23	34.49	35.23	44414
2011-09-13	35.19	35.33	34.77	35.23	148485
2011-09-14	35.22	35.57	34.72	35.31	61940
2011-09-15	35.70	35.86	35.35	35.86	40964
2011-09-16	35.80	35.80	35.19	35.68	93620
2011-09-19	35.02	35.08	34.63	34.84	64105
2011-09-20	35.11	35.27	34.71	34.72	64090
2011-09-21	35.03	35.03	33.40	33.40	60902
2011-09-22	32.52	32.76	31.79	32.29	252743
2011-09-23	32.38	32.72	32.14	32.59	62953
2011-09-26	32.84	33.12	32.35	33.12	91760
2011-09-27	33.94	34.09	33.44	33.60	90530
2011-09-28	33.85	33.85	32.60	32.70	86182
2011-09-29	33.56	33.58	32.83	33.20	82332
2011-09-30	32.88	33.04	32.40	32.46	80861
2011-10-03	32.28	32.57	31.21	31.21	87639
2011-10-04	30.87	31.95	30.34	31.95	139106
2011-10-05	31.93	32.10	31.12	32.06	47579
2011-10-06	32.12	32.92	31.97	32.91	136817
2011-10-07	33.27	33.27	32.24	32.24	120892
2011-10-10	32.98	33.54	32.84	33.45	67259
2011-10-11	33.44	33.50	33.00	33.15	69459
2011-10-12	33.60	34.26	33.44	33.90	239221
2011-10-13	33.62	33.99	33.21	33.81	147641
2011-10-14	34.23	34.54	34.07	34.54	36449
2011-10-17	34.37	34.37	33.59	33.61	60454
2011-10-18	33.65	34.64	33.44	34.48	33083
2011-10-19	34.40	34.48	33.93	33.96	39836
2011-10-20	34.10	34.12	33.41	34.04	33457
2011-10-21	34.44	35.01	34.44	35.01	42360
2011-10-24	35.20	35.84	35.20	35.78	123290
2011-10-25	35.63	35.63	34.98	35.02	61518
2011-10-26	35.36	35.43	34.84	35.39	60313
2011-10-27	36.50	37.34	36.35	37.04	66531
2011-10-28	36.89	37.13	36.89	37.12	204854
2011-10-31	36.53	36.71	36.24	36.32	99627
2011-11-01	35.31	35.69	35.11	35.13	134582
2011-11-02	35.54	35.95	35.27	35.86	54550
2011-11-03	36.18	36.38	35.51	36.33	37130
2011-11-04	36.02	36.05	35.55	35.93	66098
2011-11-07	35.98	36.13	35.54	36.05	38664
2011-11-08	36.29	36.58	35.62	36.58	47945
2011-11-09	35.55	35.67	34.81	34.86	64253
2011-11-10	35.35	35.35	34.71	34.96	88600
2011-11-11	35.41	35.89	35.41	35.85	64917
2011-11-14	35.54	35.54	34.97	35.07	111242
2011-11-15	34.99	35.47	34.76	35.32	55101
2011-11-16	34.81	35.22	34.65	34.66	43166
2011-11-17	34.50	34.50	33.78	33.99	157194
2011-11-18	34.27	34.27	33.86	34.18	76343
2011-11-21	33.65	33.65	33.04	33.31	85567
2011-11-22	33.38	33.45	33.01	33.25	186287
2011-11-23	32.92	32.92	32.30	32.32	59024
2011-11-25	32.35	32.87	32.31	32.42	15502
2011-11-28	33.46	33.46	32.98	33.29	49338
2011-11-29	33.47	33.60	33.26	33.33	35850
2011-11-30	34.49	35.05	34.40	35.05	93762
2011-12-01	34.77	34.80	34.40	34.61	136157
2011-12-02	34.84	35.06	34.51	34.53	44039
2011-12-05	35.17	35.21	34.64	34.81	46413
2011-12-06	34.83	34.95	34.56	34.79	34905
2011-12-07	34.72	35.16	34.48	35.14	55748
2011-12-08	34.78	34.78	34.06	34.12	100433
2011-12-09	34.15	34.90	34.15	34.75	48668
2011-12-12	34.17	34.20	33.67	33.92	105252
2011-12-13	34.20	34.33	33.41	33.54	139253
2011-12-14	33.47	33.72	33.35	33.53	123258
2011-12-15	33.98	34.13	33.68	33.93	158383
2011-12-16	33.84	34.12	33.64	33.77	111772
2011-12-19	33.96	33.96	33.39	33.47	60709
2011-12-20	34.07	34.61	34.07	34.59	134544
2011-12-21	34.52	34.55	34.11	34.46	109516
2011-12-22	34.51	34.99	34.45	34.90	122868
2011-12-23	35.02	35.10	34.85	35.08	121826
2011-12-27	35.06	35.27	34.86	35.12	64596
2011-12-28	34.99	34.99	34.48	34.52	89990
2011-12-29	34.67	34.96	34.59	34.90	97041
2011-12-30	34.95	35.17	34.89	34.89	51020
2012-01-03	35.47	35.77	35.19	35.38	209837
2012-01-04	35.14	35.25	34.83	35.00	82564
2012-01-05	34.76	35.17	34.63	35.12	101465
2012-01-06	35.09	35.10	34.81	34.89	118164
2012-01-09	34.96	34.96	34.72	34.86	48750
2012-01-10	35.26	35.43	35.25	35.31	95019
2012-01-11	35.19	35.46	35.06	35.39	80645
2012-01-12	35.71	35.71	35.20	35.34	114094
2012-01-13	35.17	35.31	34.96	35.30	121221
2012-01-17	35.87	35.87	35.50	35.62	102764
2012-01-18	35.69	36.00	35.65	35.98	106900
2012-01-19	36.27	36.35	36.16	36.28	112370
2012-01-20	36.32	36.66	36.25	36.66	90659
2012-01-23	36.75	36.94	36.57	36.82	88972
2012-01-24	36.52	36.88	36.45	36.86	93578
2012-01-25	36.82	37.41	36.65	37.36	58571
2012-01-26	37.47	37.69	37.34	37.42	67580
2012-01-27	37.37	37.67	37.26	37.61	103754
2012-01-30	37.26	37.31	37.08	37.28	135272
2012-01-31	37.39	37.44	37.15	37.38	51435
2012-02-01	37.80	37.95	37.66	37.83	207197
2012-02-02	37.91	37.93	37.75	37.86	123716
2012-02-03	38.18	38.41	38.06	38.41	112724
2012-02-06	38.18	38.32	38.13	38.31	192169
2012-02-07	38.25	38.42	38.19	38.36	59177
2012-02-08	38.38	38.55	38.23	38.43	72233
2012-02-09	38.55	38.63	38.16	38.35	141758
2012-02-10	37.92	38.01	37.74	37.86	146604
2012-02-13	38.27	38.27	37.98	38.22	75852
2012-02-14	38.09	38.11	37.64	37.87	66818
2012-02-15	38.09	38.16	37.80	37.84	79304
2012-02-16	37.84	38.33	37.84	38.33	56337
2012-02-17	38.50	38.50	38.23	38.42	41520
2012-02-21	38.40	38.40	37.85	37.99	122027
2012-02-22	37.86	37.97	37.60	37.66	56418
2012-02-23	37.72	38.10	37.67	38.09	43186
2012-02-24	38.26	38.42	38.18	38.31	98068
2012-02-27	37.99	38.26	37.77	38.16	92972
2012-02-28	38.29	38.40	38.06	38.20	77388
2012-02-29	38.33	38.48	38.00	38.03	43209
2012-03-01	38.20	38.35	38.16	38.35	42434
2012-03-02	38.30	38.40	38.17	38.28	98780
2012-03-05	38.27	38.43	38.03	38.40	42081
2012-03-06	37.81	37.93	37.55	37.63	52428
2012-03-07	37.84	37.97	37.58	37.95	57709
2012-03-08	38.31	38.31	38.02	38.19	38565
2012-03-09	38.27	38.39	38.17	38.25	54665
2012-03-12	38.23	38.46	38.16	38.36	57944
2012-03-13	38.54	39.17	38.54	39.10	83383
2012-03-14	39.15	39.20	38.80	38.93	100165
2012-03-15	39.08	39.12	38.86	39.00	99264
2012-03-16	38.87	39.06	38.84	39.02	34475
2012-03-19	38.97	39.33	38.97	39.19	45511
2012-03-20	38.91	39.02	38.78	38.96	56381
2012-03-21	38.91	38.94	38.75	38.86	49581
2012-03-22	38.44	38.44	38.12	38.28	45379
2012-03-23	38.44	38.59	38.18	38.55	43781
2012-03-26	38.85	39.03	38.79	39.01	50750
2012-03-27	39.08	39.17	38.96	38.96	53906
2012-03-28	38.94	38.94	38.51	38.80	42774
2012-03-29	38.58	38.76	38.32	38.74	87524
2012-03-30	39.02	39.18	38.89	39.14	49041
2012-04-02	39.12	39.54	39.01	39.46	52083
2012-04-03	39.32	39.38	38.97	39.15	112741
2012-04-04	38.61	38.74	38.43	38.63	610851
2012-04-05	38.49	38.69	38.41	38.58	46331
2012-04-09	38.15	38.47	38.03	38.24	62505
2012-04-10	38.23	38.29	37.45	37.54	60429
2012-04-11	37.98	38.09	37.84	38.08	117672
2012-04-12	38.17	38.56	38.10	38.50	276036
2012-04-13	38.54	38.54	38.24	38.24	204667
2012-04-16	38.56	38.78	38.37	38.63	237093
2012-04-17	38.94	39.20	38.67	39.09	41750
2012-04-18	38.96	39.09	38.88	38.93	62340
2012-04-19	38.94	39.12	38.69	38.88	52011
2012-04-20	39.02	39.41	39.02	39.23	50228
2012-04-23	38.74	38.83	38.59	38.82	25427
2012-04-24	39.00	39.37	39.00	39.30	110518
2012-04-25	39.75	39.82	39.54	39.82	70074
2012-04-26	39.67	39.96	39.60	39.84	60415
2012-04-27	40.04	40.17	39.82	40.13	44421
2012-04-30	40.03	40.03	39.75	39.94	72547
2012-05-01	39.97	40.60	39.97	40.32	40709
2012-05-02	40.08	40.38	39.90	40.30	251221
2012-05-03	40.21	40.36	40.00	40.02	34787
2012-05-04	39.82	39.90	39.51	39.61	63565
2012-05-07	39.50	39.92	39.50	39.80	35222
2012-05-08	39.66	39.76	39.29	39.74	59234
2012-05-09	39.25	39.73	39.10	39.50	96648
2012-05-10	39.76	39.76	39.37	39.46	119351
2012-05-11	39.20	39.61	39.17	39.44	42336
2012-05-14	39.11	39.24	38.84	38.97	112901
2012-05-15	38.89	38.91	38.50	38.67	72417
2012-05-16	38.72	38.72	38.12	38.20	191700
2012-05-17	38.29	38.38	37.40	37.43	74172
2012-05-18	37.58	37.60	36.98	37.07	153087
2012-05-21	37.09	37.94	37.07	37.88	59681
2012-05-22	37.89	38.05	37.65	37.85	77063
2012-05-23	37.54	37.84	37.08	37.81	39970
2012-05-24	37.92	38.01	37.52	37.86	36585
2012-05-25	37.73	37.96	37.67	37.77	35561
2012-05-29	38.08	38.41	37.94	38.33	38881
2012-05-30	37.90	37.90	37.46	37.46	31389
2012-05-31	37.47	38.00	37.27	37.74	49351
2012-06-01	37.25	37.40	36.80	36.88	68062
2012-06-04	36.95	37.02	36.48	36.79	38499
2012-06-05	36.75	37.35	36.75	37.32	68840
2012-06-06	37.79	38.38	37.74	38.38	64328
2012-06-07	38.68	38.73	38.05	38.19	103062
2012-06-08	38.01	38.42	37.85	38.42	50739
2012-06-11	38.50	38.53	37.67	37.67	151342
2012-06-12	37.81	38.08	37.51	38.08	59549
2012-06-13	37.95	38.18	37.67	37.77	73144
2012-06-14	37.97	38.24	37.80	38.18	122276
2012-06-15	38.05	38.21	37.86	38.16	30421
2012-06-18	38.13	38.50	37.94	38.38	34403
2012-06-19	38.65	38.96	38.58	38.81	26157
2012-06-20	38.85	39.00	38.65	38.80	132066
2012-06-21	38.83	38.86	37.93	37.93	142683
2012-06-22	38.30	38.30	37.97	38.19	33043
2012-06-25	37.86	38.10	37.67	37.90	96476
2012-06-26	38.13	38.33	37.87	38.19	126465
2012-06-27	38.48	38.55	38.23	38.46	46620
2012-06-28	38.05	38.67	38.01	38.64	59749
2012-06-29	39.49	39.69	39.26	39.67	67740
2012-07-02	39.96	40.13	39.70	40.11	213626
2012-07-03	40.14	40.42	40.01	40.30	93377
2012-07-05	40.07	40.23	39.91	39.98	72184
2012-07-06	39.75	40.00	39.71	39.97	146913
2012-07-09	39.93	40.01	39.70	39.94	88440
2012-07-10	40.08	40.08	39.42	39.62	57739
2012-07-11	39.81	39.81	39.57	39.80	25595
2012-07-12	39.53	39.92	39.27	39.70	75238
2012-07-13	39.82	40.32	39.82	40.31	81972
2012-07-16	40.26	40.45	40.16	40.30	56388
2012-07-17	40.60	40.85	40.27	40.79	45949
2012-07-18	40.70	40.78	40.55	40.67	184723
2012-07-19	40.64	40.70	40.29	40.44	63059
2012-07-20	40.19	40.48	40.00	40.12	47535
2012-07-23	39.58	39.78	39.39	39.66	216751
2012-07-24	39.68	39.84	39.26	39.53	52098
2012-07-25	39.86	39.90	39.44	39.69	147745
2012-07-26	40.26	40.43	40.07	40.29	43223
2012-07-27	40.32	40.95	40.32	40.71	50785
2012-07-30	40.68	40.90	40.65	40.78	146477
2012-07-31	40.69	40.85	40.63	40.74	34779
2012-08-01	41.01	41.14	40.70	40.70	75342
2012-08-02	40.37	40.64	40.16	40.60	57704
2012-08-03	41.16	41.39	41.14	41.16	33121
2012-08-06	41.30	41.46	41.23	41.23	37018
2012-08-07	41.26	41.26	41.00	41.00	103467
2012-08-08	40.87	40.87	40.64	40.74	113498
2012-08-09	40.68	40.81	40.47	40.55	131553
2012-08-10	40.51	40.70	40.46	40.69	143200
2012-08-13	40.64	40.69	40.46	40.53	48511
2012-08-14	40.65	40.67	40.47	40.48	68039
2012-08-15	40.53	40.67	40.43	40.61	83971
2012-08-16	40.66	40.89	40.48	40.81	368211
2012-08-17	40.83	40.96	40.62	40.88	158848
2012-08-20	40.89	40.89	40.57	40.80	62144
2012-08-21	40.88	41.04	40.74	40.86	49392
2012-08-22	40.72	40.99	40.58	40.94	44018
2012-08-23	40.80	40.89	40.68	40.71	40959
2012-08-24	40.55	40.93	40.47	40.87	37718
2012-08-27	40.87	40.94	40.78	40.84	38793
2012-08-28	40.69	41.00	40.69	40.93	56129
2012-08-29	41.10	41.10	40.91	40.91	103361
2012-08-30	40.73	40.82	40.62	40.73	84870
2012-08-31	41.03	41.10	40.71	41.00	207511
2012-09-04	40.89	40.97	40.58	40.93	468161
2012-09-05	41.00	41.01	40.77	40.91	54404
2012-09-06	41.22	41.53	41.22	41.50	44839
2012-09-07	41.65	41.76	41.57	41.66	117403
2012-09-10	41.37	41.48	41.16	41.16	79295
2012-09-11	41.28	41.49	41.24	41.46	45312
2012-09-12	41.60	41.79	41.51	41.75	228019
2012-09-13	41.75	42.47	41.73	42.32	111020
2012-09-14	42.49	42.84	42.49	42.57	82428
2012-09-17	42.45	42.60	42.25	42.31	106886
2012-09-18	42.22	42.25	41.93	42.02	105521
2012-09-19	42.08	42.09	41.90	41.90	145095
2012-09-20	41.69	41.69	41.30	41.49	84219
2012-09-21	41.24	41.25	41.02	41.08	159082
2012-09-24	40.97	41.14	40.86	41.00	64364
2012-09-25	41.15	41.16	40.54	40.54	65870
2012-09-26	40.62	40.70	40.47	40.50	76924
2012-09-27	40.63	41.07	40.63	40.82	81608
2012-09-28	40.68	40.75	40.48	40.52	116758
2012-10-01	40.77	40.81	40.23	40.45	85473
2012-10-02	40.62	40.74	40.43	40.63	117019
2012-10-03	40.73	40.92	40.61	40.70	80475
2012-10-04	40.93	41.00	40.66	40.79	93303
2012-10-05	41.05	41.07	40.71	40.86	53692
2012-10-08	40.74	40.76	40.61	40.74	37837
2012-10-09	40.75	40.83	40.53	40.53	127196
2012-10-10	40.63	40.70	40.51	40.66	61854
2012-10-11	40.93	41.01	40.76	40.78	59524
2012-10-12	40.76	40.99	40.65	40.66	56598
2012-10-15	40.73	41.06	40.67	41.01	119592
2012-10-16	41.23	41.41	41.23	41.35	48293
2012-10-17	41.40	41.52	41.23	41.47	104983
2012-10-18	41.31	41.56	41.30	41.54	185811
2012-10-19	41.53	41.58	41.16	41.24	223877
2012-10-22	41.30	41.35	40.97	41.16	130465
2012-10-23	40.78	40.85	40.49	40.77	167102
2012-10-24	40.99	41.13	40.74	40.83	269304
2012-10-25	41.11	41.28	40.61	40.91	59871
2012-10-26	40.95	40.95	40.52	40.73	73802
2012-10-31	40.65	41.07	40.65	41.01	201806
2012-11-01	41.25	41.42	41.11	41.33	91650
2012-11-02	41.53	41.60	41.33	41.36	51827
2012-11-05	41.38	41.38	41.01	41.12	36343
2012-11-06	41.35	41.54	41.18	41.48	43031
2012-11-07	41.20	41.29	40.97	41.16	123358
2012-11-08	41.08	41.13	40.68	40.70	72805
2012-11-09	40.50	40.83	40.43	40.52	64514
2012-11-12	40.68	40.68	40.45	40.58	60718
2012-11-13	40.39	40.66	40.24	40.41	69324
2012-11-14	40.58	40.58	39.78	39.81	163738
2012-11-15	39.93	40.11	39.67	39.86	84885
2012-11-16	39.81	39.99	39.51	39.99	87400
2012-11-19	40.22	40.56	40.15	40.55	151003
2012-11-20	40.45	40.56	40.29	40.57	104326
2012-11-21	40.48	40.64	40.45	40.60	99219
2012-11-23	40.90	41.06	40.87	40.95	83441
2012-11-26	40.89	41.08	40.80	41.04	130722
2012-11-27	41.10	41.14	40.64	40.88	110249
2012-11-28	40.82	40.92	40.50	40.83	452533
2012-11-29	41.14	41.20	40.86	41.14	42301
2012-11-30	41.13	41.36	41.13	41.30	288383
2012-12-03	41.48	41.55	41.25	41.37	98532
2012-12-04	41.46	41.58	41.36	41.39	78167
2012-12-05	41.53	41.53	41.17	41.36	84026
2012-12-06	41.39	41.55	41.39	41.55	67820
2012-12-07	41.78	41.80	41.63	41.80	120031
2012-12-10	41.80	41.94	41.74	41.89	70795
2012-12-11	41.95	42.03	41.88	41.95	163713
2012-12-12	41.88	42.02	41.67	41.84	79482
2012-12-13	41.85	41.85	41.46	41.59	108576
2012-12-14	41.66	41.79	41.62	41.74	71586
2012-12-17	41.87	41.97	41.76	41.95	116477
2012-12-18	42.04	42.33	41.97	42.28	120139
2012-12-19	42.28	42.38	42.16	42.16	333889
2012-12-20	42.36	42.82	42.36	42.82	142363
2012-12-21	41.69	41.98	41.65	41.92	147450
2012-12-24	42.13	42.15	41.76	41.96	128846
2012-12-26	42.11	42.11	41.68	41.78	114741
2012-12-27	41.97	42.10	41.60	41.95	369400
2012-12-28	41.77	41.93	41.57	41.64	360224
2012-12-31	41.58	42.18	41.50	42.12	208581
2013-01-02	42.75	42.78	42.40	42.62	320469
2013-01-03	42.49	42.58	42.30	42.38	133992
2013-01-04	42.38	42.54	42.25	42.53	133976
2013-01-07	42.40	42.59	42.31	42.54	179316
2013-01-08	42.32	42.44	42.20	42.33	162941
2013-01-09	42.50	42.56	42.39	42.47	95839
2013-01-10	42.76	42.77	42.51	42.69	192878
2013-01-11	42.68	42.68	42.46	42.58	127285
2013-01-14	42.66	42.66	42.52	42.64	202139
2013-01-15	42.60	42.86	42.57	42.84	131403
2013-01-16	42.77	42.77	42.59	42.75	165953
2013-01-17	42.81	42.81	42.67	42.75	206363
2013-01-18	42.74	42.82	42.63	42.81	103736
2013-01-22	42.86	42.95	42.76	42.95	145484
2013-01-23	42.95	42.96	42.81	42.86	131118
2013-01-24	43.03	43.10	42.90	42.99	156937
2013-01-25	43.22	43.26	43.02	43.26	156937
2013-01-28	43.29	43.29	43.01	43.20	126144
2013-01-29	43.25	43.28	43.12	43.23	98984
2013-01-30	43.38	43.38	43.05	43.12	103181
2013-01-31	43.16	43.16	42.87	42.98	206529
2013-02-01	43.22	43.34	43.10	43.26	145763
2013-02-04	42.93	43.09	42.85	42.93	300872
2013-02-05	43.10	43.10	42.83	42.94	192225
2013-02-06	42.81	43.05	42.75	43.03	131834
2013-02-07	43.09	43.09	42.70	42.85	208301
2013-02-08	43.00	43.24	43.00	43.24	107739
2013-02-11	43.24	43.28	43.15	43.25	136774
2013-02-12	43.22	43.45	43.13	43.41	424883
2013-02-13	43.61	43.61	43.37	43.44	112240
2013-02-14	43.31	43.34	43.21	43.28	118694
2013-02-15	43.32	43.32	43.06	43.22	244385
2013-02-19	43.45	43.64	43.36	43.62	111777
2013-02-20	43.68	43.73	43.30	43.33	148416
2013-02-21	43.24	43.24	42.83	42.92	161988
2013-02-22	43.21	43.33	43.10	43.33	130173
2013-02-25	43.53	43.64	42.50	42.54	220217
2013-02-26	42.94	42.98	42.64	42.93	122278
2013-02-27	43.00	43.41	42.94	43.30	229481
2013-02-28	43.31	43.44	43.16	43.21	227889
2013-03-01	43.19	43.52	43.05	43.49	122927
2013-03-04	43.38	43.83	43.38	43.75	130447
2013-03-05	43.94	44.09	43.81	43.99	125948
2013-03-06	44.17	44.17	43.88	44.00	121660
2013-03-07	44.10	44.14	43.90	43.94	105403
2013-03-08	43.84	43.98	43.60	43.86	185955
2013-03-11	43.82	43.90	43.75	43.89	137308
2013-03-12	43.87	43.94	43.67	43.72	124470
2013-03-13	43.74	43.80	43.58	43.72	125516
2013-03-14	43.94	44.21	43.94	44.18	252712
2013-03-15	43.97	44.07	43.80	44.03	203592
2013-03-18	43.72	43.87	43.61	43.75	177806
2013-03-19	43.74	43.75	43.21	43.48	212105
2013-03-20	43.57	43.74	43.57	43.69	106987
2013-03-21	43.63	43.64	43.37	43.37	268778
2013-03-22	43.66	43.88	43.65	43.85	148932
2013-03-25	44.04	44.05	43.70	43.78	121662
2013-03-26	44.08	44.19	44.02	44.15	138468
2013-03-27	44.11	44.29	44.01	44.26	123570
2013-03-28	44.23	44.35	44.09	44.32	338068
2013-04-01	44.09	44.14	43.82	44.06	189705
2013-04-02	44.56	44.62	44.45	44.55	279288
2013-04-03	44.68	44.75	44.21	44.34	180308
2013-04-04	44.56	45.13	44.56	45.13	104374
2013-04-05	45.00	45.52	44.87	45.52	149170
2013-04-08	45.50	45.86	45.32	45.85	114849
2013-04-09	45.78	45.90	45.46	45.72	131634
2013-04-10	45.88	46.10	45.84	46.04	113383
2013-04-11	46.15	46.47	46.10	46.30	96288
2013-04-12	46.31	46.63	46.31	46.62	185957
2013-04-15	46.27	46.31	45.61	45.63	182782
2013-04-16	46.04	46.42	45.84	46.41	76703
2013-04-17	46.16	46.16	45.58	45.84	122555
2013-04-18	46.02	46.03	45.69	45.89	230680
2013-04-19	46.08	46.54	46.07	46.52	156820
2013-04-22	46.49	46.51	46.11	46.41	135389
2013-04-23	46.42	46.63	46.32	46.57	148919
2013-04-24	46.63	46.82	46.55	46.75	113322
2013-04-25	46.83	46.92	46.60	46.72	92296
2013-04-26	46.69	46.72	46.48	46.58	109675
2013-04-29	46.74	47.07	46.68	47.02	151976
2013-04-30	47.08	47.42	46.97	47.42	128549
2013-05-01	47.47	47.48	47.08	47.16	174411
2013-05-02	47.29	47.54	47.27	47.44	137397
2013-05-03	47.73	47.84	47.63	47.69	181477
2013-05-06	47.75	47.81	47.69	47.79	155558
2013-05-07	47.82	47.91	47.60	47.90	294695
2013-05-08	47.87	47.99	47.73	47.96	156702
2013-05-09	47.82	47.82	47.42	47.50	124596
2013-05-10	47.51	47.57	47.37	47.57	158781
2013-05-13	47.38	47.48	47.29	47.46	112311
2013-05-14	47.37	47.54	47.35	47.48	371300
2013-05-15	47.35	47.66	47.24	47.65	112473
2013-05-16	47.61	47.72	47.36	47.46	244274
2013-05-17	47.68	47.88	47.65	47.87	141145
2013-05-20	47.78	48.05	47.78	48.00	132376
2013-05-21	47.77	48.14	47.77	48.03	129865
2013-05-22	47.97	48.17	46.72	46.88	157305
2013-05-23	46.21	46.22	45.58	46.10	255518
2013-05-24	45.70	45.75	45.30	45.74	355253
2013-05-28	46.24	46.33	45.43	45.61	216247
2013-05-29	45.25	45.25	44.40	44.79	161443
2013-05-30	44.60	44.68	44.09	44.15	591750
2013-05-31	43.84	44.07	43.47	43.50	350478
2013-06-03	43.47	43.83	43.22	43.79	466121
2013-06-04	44.00	44.13	43.52	43.59	227731
2013-06-05	43.37	43.38	42.85	42.89	143225
2013-06-06	42.85	43.38	42.59	43.38	182355
2013-06-07	43.57	43.70	43.23	43.65	259184
2013-06-10	43.61	43.61	43.16	43.28	91146
2013-06-11	42.60	42.80	42.36	42.39	193275
2013-06-12	42.61	42.61	41.80	41.84	367531
2013-06-13	42.10	43.09	42.09	43.01	214860
2013-06-14	43.21	43.60	43.04	43.22	152246
2013-06-17	43.50	43.66	43.14	43.32	175454
2013-06-18	43.41	43.83	43.40	43.65	181660
2013-06-19	43.64	43.65	42.47	42.49	282578
2013-06-20	41.80	41.80	40.48	40.69	324905
2013-06-21	40.48	40.73	39.80	40.47	467839
2013-06-24	39.79	40.51	39.39	40.02	585683
2013-06-25	40.37	40.79	40.08	40.66	228404
2013-06-26	40.97	41.31	40.97	41.15	176834
2013-06-27	41.60	42.06	41.60	42.04	242711
2013-06-28	42.03	42.32	41.84	42.09	285462
2013-07-01	42.23	42.31	41.83	41.92	125683
2013-07-02	42.03	42.51	42.03	42.47	580272
2013-07-03	42.26	42.35	41.93	42.27	138118
2013-07-05	42.71	42.71	41.57	42.36	126633
2013-07-08	42.52	42.52	42.19	42.25	125265
2013-07-09	42.70	42.86	42.44	42.74	146528
2013-07-10	42.76	42.84	42.43	42.58	295416
2013-07-11	43.33	43.89	43.33	43.87	161240
2013-07-12	43.80	43.80	43.35	43.49	294824
2013-07-15	43.50	43.75	43.47	43.71	144762
2013-07-16	43.64	43.73	43.54	43.65	472354
2013-07-17	43.65	43.80	43.59	43.74	188767
2013-07-18	43.75	43.99	43.74	43.99	72607
2013-07-19	44.00	44.03	43.83	44.00	91564
2013-07-22	44.11	44.18	43.94	44.16	389028
2013-07-23	44.36	44.36	44.01	44.13	166222
2013-07-24	44.20	44.20	43.21	43.49	136267
2013-07-25	43.34	43.64	43.19	43.60	113386
2013-07-26	43.41	43.58	43.20	43.57	93437
2013-07-29	43.41	43.51	43.13	43.17	138290
2013-07-30	43.22	43.47	42.87	42.99	119412
2013-07-31	42.91	42.97	42.31	42.56	147815
2013-08-01	42.88	42.96	42.68	42.75	160327
2013-08-02	42.62	42.81	42.60	42.62	174785
2013-08-05	42.55	42.71	42.53	42.65	169602
2013-08-06	42.67	42.81	42.52	42.63	135135
2013-08-07	42.43	42.43	42.19	42.33	161384
2013-08-08	42.56	42.67	42.33	42.53	107866
2013-08-09	42.51	42.93	42.48	42.77	88098
2013-08-12	42.41	42.46	42.25	42.40	147177
2013-08-13	42.44	42.44	41.98	42.10	223111
2013-08-14	42.15	42.15	41.91	42.03	225367
2013-08-15	41.75	41.75	41.20	41.41	80368
2013-08-16	41.39	41.39	40.62	40.62	415442
2013-08-19	40.51	40.61	40.17	40.17	141969
2013-08-20	40.30	40.90	40.30	40.80	326884
2013-08-21	40.62	40.89	40.34	40.38	225033
2013-08-22	40.62	40.62	40.31	40.59	140452
2013-08-23	40.50	40.94	40.50	40.90	72764
2013-08-26	40.97	41.00	40.67	40.80	161827
2013-08-27	40.31	40.57	40.27	40.41	327297
2013-08-28	40.35	40.46	40.09	40.27	367156
2013-08-29	40.27	40.37	40.15	40.33	168960
2013-08-30	40.51	40.51	40.03	40.08	273300
2013-09-03	40.56	40.61	39.90	40.16	120541
2013-09-04	40.26	40.56	40.10	40.46	202244
2013-09-05	40.35	40.35	40.06	40.14	64298
2013-09-06	40.37	40.77	40.30	40.54	123717
2013-09-09	40.79	41.45	40.79	41.45	89558
2013-09-10	41.63	41.74	41.48	41.71	111687
2013-09-11	41.68	41.99	41.63	41.97	229940
2013-09-12	41.74	41.95	41.65	41.74	274916
2013-09-13	41.89	41.92	41.73	41.84	513638
2013-09-16	42.57	42.73	42.26	42.36	94378
2013-09-17	42.44	42.55	42.38	42.44	80576
2013-09-18	42.36	43.65	42.07	43.64	249783
2013-09-19	43.87	44.19	43.70	43.70	562542
2013-09-20	43.54	43.54	42.65	42.77	238362
2013-09-23	42.82	42.83	42.57	42.67	100290
2013-09-24	42.67	42.67	42.37	42.38	154214
2013-09-25	42.25	42.51	42.18	42.40	52452
2013-09-26	42.31	42.64	42.31	42.63	89772
2013-09-27	42.49	42.61	42.36	42.58	67075
2013-09-30	42.36	42.53	42.10	42.30	142040
2013-10-01	42.35	42.96	42.32	42.73	277674
2013-10-02	42.57	42.68	42.30	42.63	129361
2013-10-03	42.63	42.63	41.91	42.11	99313
2013-10-04	42.24	42.25	41.97	42.13	63089
2013-10-07	41.84	42.14	41.66	41.98	210535
2013-10-08	42.21	42.21	41.61	41.63	121321
2013-10-09	41.80	42.10	41.80	41.90	115389
2013-10-10	42.15	42.93	42.10	42.89	139430
2013-10-11	43.01	43.20	42.71	43.20	105612
2013-10-14	42.95	43.33	42.91	43.33	170444
2013-10-15	43.07	43.20	42.92	43.01	88067
2013-10-16	43.03	43.63	43.03	43.63	121504
2013-10-17	43.76	44.30	43.54	44.23	245001
2013-10-18	44.40	44.48	44.13	44.40	187554
2013-10-21	44.38	44.38	44.02	44.14	106651
2013-10-22	44.19	44.62	44.00	44.54	311576
2013-10-23	44.50	44.50	44.17	44.38	406993
2013-10-24	44.59	44.59	44.24	44.38	127490
2013-10-25	44.49	44.72	44.37	44.70	52041
2013-10-28	44.64	44.64	44.20	44.40	57964
2013-10-29	44.57	44.57	44.09	44.27	63602
2013-10-30	44.30	44.33	43.73	43.91	111977
2013-10-31	43.98	44.02	43.57	43.68	50659
2013-11-01	43.65	43.75	43.40	43.75	68718
2013-11-04	43.89	43.89	43.57	43.86	74981
2013-11-05	43.56	43.56	43.25	43.32	72164
2013-11-06	43.40	43.46	43.21	43.30	64774
2013-11-07	43.16	43.29	42.61	42.67	101443
2013-11-08	42.82	42.82	42.00	42.50	335245
2013-11-11	42.34	42.63	42.34	42.39	194655
2013-11-12	42.49	42.49	42.04	42.17	601669
2013-11-13	42.00	42.48	42.00	42.48	85673
2013-11-14	42.54	42.97	42.54	42.79	87404
2013-11-15	43.04	43.13	42.92	43.08	133522
2013-11-18	43.18	43.21	42.87	42.90	177360
2013-11-19	42.71	42.90	42.50	42.60	105937
2013-11-20	42.77	42.77	42.04	42.21	144866
2013-11-21	42.32	42.40	42.06	42.35	84669
2013-11-22	42.42	42.42	42.02	42.24	174127
2013-11-25	42.01	42.24	41.82	41.93	271437
2013-11-26	42.04	42.04	41.72	41.89	199085
2013-11-27	41.98	42.21	41.86	42.14	236895
2013-11-29	41.96	42.29	41.89	41.95	75850
2013-12-02	41.91	41.91	41.41	41.50	182259
2013-12-03	41.43	41.43	41.19	41.31	549278
2013-12-04	41.25	41.59	41.00	41.39	124452
2013-12-05	41.38	41.46	41.15	41.39	511575
2013-12-06	41.53	41.76	41.53	41.67	392595
2013-12-09	41.67	41.73	41.45	41.72	222907
2013-12-10	41.63	41.72	41.56	41.58	296871
2013-12-11	41.62	41.62	40.76	40.84	187117
2013-12-12	40.68	40.78	40.53	40.60	257316
2013-12-13	40.63	41.03	40.57	40.71	268027
2013-12-16	40.69	40.88	40.68	40.77	251360
2013-12-17	40.70	40.78	40.49	40.74	112351
2013-12-18	40.84	41.44	40.66	41.41	251517
2013-12-19	41.32	41.40	40.90	41.07	346398
2013-12-20	40.71	40.91	40.69	40.84	162177
2013-12-23	41.00	41.31	40.99	41.03	350633
2013-12-24	40.92	41.14	40.91	41.13	75586
2013-12-26	40.99	41.27	40.99	41.19	145228
2013-12-27	41.13	41.30	41.02	41.13	161338
2013-12-30	41.20	41.50	41.20	41.44	210017
2013-12-31	41.50	41.67	41.43	41.53	238407
2014-01-02	41.39	41.39	41.00	41.24	323176
2014-01-03	41.27	41.50	41.23	41.38	127036
2014-01-06	41.49	41.58	41.23	41.39	255048
2014-01-07	41.53	41.75	41.40	41.61	261711
2014-01-08	41.52	41.67	41.31	41.40	250118
2014-01-09	41.49	41.50	41.15	41.43	157991
2014-01-10	41.49	41.86	41.43	41.84	350828
2014-01-13	41.73	41.84	41.40	41.56	174328
2014-01-14	41.56	41.83	41.52	41.76	114913
2014-01-15	41.91	42.02	41.69	41.98	126055
2014-01-16	41.90	42.01	41.86	41.99	172410
2014-01-17	42.07	42.18	41.90	41.92	109925
2014-01-21	42.07	42.31	41.93	42.13	250770
2014-01-22	42.25	42.34	42.13	42.33	167187
2014-01-23	42.13	42.19	41.80	41.93	102740
2014-01-24	41.79	41.80	41.30	41.30	237959
2014-01-27	41.48	41.53	40.95	41.14	155359
2014-01-28	41.17	41.55	41.17	41.52	167816
2014-01-29	41.35	41.35	40.99	41.14	111420
2014-01-30	41.51	41.76	41.46	41.70	107875
2014-01-31	41.16	41.75	41.04	41.56	129340
2014-02-03	41.69	41.69	40.90	40.96	105253
2014-02-04	41.26	41.59	41.14	41.53	382709
2014-02-05	41.47	41.50	41.24	41.41	105870
2014-02-06	41.41	41.85	41.41	41.82	163018
2014-02-07	42.13	42.26	41.87	42.25	159695
2014-02-10	42.19	42.46	42.08	42.43	228867
2014-02-11	42.50	42.92	42.41	42.78	185173
2014-02-12	42.94	42.94	42.62	42.79	70210
2014-02-13	42.44	43.03	42.44	42.90	84978
2014-02-14	42.87	43.10	42.83	42.99	94766
2014-02-18	43.14	43.37	43.00	43.28	100954
2014-02-19	43.37	43.62	43.21	43.31	383508
2014-02-20	43.41	43.57	43.25	43.40	110251
2014-02-21	43.48	43.52	43.21	43.38	83688
2014-02-24	43.42	43.76	43.35	43.45	75793
2014-02-25	43.59	43.72	43.43	43.50	123398
2014-02-26	43.63	43.70	43.39	43.49	63840
2014-02-27	43.25	43.56	43.25	43.45	17237
2014-02-28	43.52	43.80	43.49	43.72	159077
2014-03-03	43.43	43.59	43.28	43.42	281340
2014-03-04	43.83	44.23	43.83	44.21	103008
2014-03-05	44.23	44.23	43.87	44.09	87926
2014-03-06	44.29	44.35	44.00	44.11	94940
2014-03-07	44.05	44.05	43.57	43.75	129115
2014-03-10	43.59	43.60	43.26	43.47	96215
2014-03-11	43.41	43.69	43.33	43.49	146036
2014-03-12	43.38	43.45	43.26	43.40	141308
2014-03-13	43.40	43.66	43.06	43.12	122141
2014-03-14	43.09	43.32	43.00	43.13	97021
2014-03-17	43.43	43.61	43.34	43.41	205175
2014-03-18	43.66	43.66	43.41	43.63	119173
2014-03-19	43.78	43.78	42.84	43.00	173713
2014-03-20	42.67	42.73	42.40	42.67	85765
2014-03-21	42.68	42.98	42.64	42.78	73729
2014-03-24	42.89	42.96	42.42	42.68	87717
2014-03-25	42.88	43.13	42.80	43.04	124245
2014-03-26	43.24	43.24	42.67	42.69	68801
2014-03-27	42.88	43.07	42.69	43.00	100240
2014-03-28	43.26	43.51	43.20	43.39	60405
2014-03-31	43.68	43.81	43.39	43.68	305208
2014-04-01	43.81	43.86	43.53	43.86	167315
2014-04-02	43.92	44.05	43.78	44.01	124100
2014-04-03	44.06	44.06	43.73	43.89	114908
2014-04-04	44.20	44.25	43.90	43.98	101500
2014-04-07	44.10	44.33	43.99	44.17	83146
2014-04-08	44.21	44.35	44.06	44.34	81256
2014-04-09	44.58	44.59	44.18	44.51	235300
2014-04-10	44.52	44.56	43.90	44.03	268645
2014-04-11	44.04	44.12	43.77	43.90	185048
2014-04-14	44.16	44.16	43.81	44.07	104288
2014-04-15	44.17	44.35	44.00	44.32	107062
2014-04-16	44.66	44.73	44.41	44.63	292419
2014-04-17	44.80	44.80	44.53	44.67	117401
2014-04-21	44.80	44.84	44.65	44.80	235026
2014-04-22	44.95	45.00	44.61	44.92	218520
2014-04-23	44.93	44.93	44.65	44.76	119849
2014-04-24	44.87	44.96	44.72	44.90	229603
2014-04-25	44.81	44.94	44.61	44.73	155155
2014-04-28	44.86	45.07	44.60	45.01	181437
2014-04-29	45.28	45.28	45.05	45.09	108579
2014-04-30	45.22	45.25	45.03	45.16	161320
2014-05-01	45.40	45.46	45.06	45.41	120898
2014-05-02	45.31	45.51	45.15	45.30	132115
2014-05-05	45.24	45.40	45.15	45.39	367633
2014-05-06	45.40	45.47	45.22	45.35	202917
2014-05-07	45.57	45.86	45.41	45.82	105579
2014-05-08	45.88	46.09	45.75	45.91	109009
2014-05-09	45.97	46.05	45.80	45.97	149563
2014-05-12	46.07	46.18	45.98	46.10	77710
2014-05-13	46.20	46.31	45.99	46.03	113262
2014-05-14	46.22	46.24	46.00	46.10	137225
2014-05-15	46.10	46.13	45.80	46.06	128744
2014-05-16	46.10	46.40	46.01	46.40	122072
2014-05-19	46.41	46.41	46.15	46.28	452346
2014-05-20	46.19	46.19	45.91	46.00	126362
2014-05-21	46.08	46.18	45.82	45.91	231791
2014-05-22	46.02	46.06	45.83	45.94	97747
2014-05-23	46.01	46.26	45.97	46.24	117550
2014-05-27	46.50	46.50	46.31	46.50	206352
2014-05-28	46.43	46.43	46.02	46.15	170765
2014-05-29	46.38	46.38	46.13	46.30	142531
2014-05-30	46.28	46.54	46.28	46.52	154003
2014-06-02	46.60	46.75	46.54	46.69	253229
2014-06-03	46.76	46.76	46.51	46.66	158901
2014-06-04	46.56	46.69	46.41	46.67	317006
2014-06-05	46.66	47.20	46.50	47.20	82237
2014-06-06	47.30	47.35	47.16	47.30	152607
2014-06-09	47.28	47.33	46.86	46.94	132520
2014-06-10	46.86	46.86	46.56	46.60	211466
2014-06-11	46.62	46.64	46.34	46.49	112828
2014-06-12	46.52	46.59	46.18	46.34	197108
2014-06-13	46.46	46.46	46.06	46.39	159196
2014-06-16	46.27	46.39	46.13	46.21	130430
2014-06-17	46.18	46.28	45.98	46.26	117925
2014-06-18	46.36	46.64	46.10	46.54	165529
2014-06-19	46.62	46.82	46.61	46.81	274429
2014-06-20	46.53	46.54	46.25	46.54	227568
2014-06-23	46.45	46.61	46.31	46.34	128543
2014-06-24	46.26	46.45	46.21	46.25	137120
2014-06-25	46.20	47.17	46.19	46.39	80109
2014-06-26	46.44	46.49	46.28	46.44	149416
2014-06-27	46.51	46.75	46.41	46.73	86509
2014-06-30	46.75	46.82	46.45	46.65	98601
2014-07-01	46.75	46.97	46.65	46.84	278500
2014-07-02	46.89	46.89	46.62	46.82	162125
2014-07-03	46.81	46.81	46.50	46.61	87406
2014-07-07	46.45	46.59	46.43	46.55	175919
2014-07-08	46.48	46.57	46.40	46.54	136329
2014-07-09	46.64	46.72	46.42	46.65	244997
2014-07-10	46.36	46.81	46.36	46.81	136970
2014-07-11	46.70	46.86	46.61	46.80	73996
2014-07-14	46.98	47.05	46.86	47.01	110699
2014-07-15	47.02	47.10	46.79	47.05	103643
2014-07-16	47.20	47.34	47.10	47.25	129366
2014-07-17	47.16	47.28	46.88	46.96	145172
2014-07-18	46.96	47.39	46.96	47.38	64635
2014-07-21	47.33	47.33	47.09	47.24	100621
2014-07-22	47.36	47.49	47.35	47.45	73395
2014-07-23	47.48	47.61	47.45	47.52	67892
2014-07-24	47.53	47.62	47.40	47.51	116450
2014-07-25	47.46	47.46	47.10	47.14	132418
2014-07-28	47.20	47.46	47.12	47.38	312902
2014-07-29	47.45	47.51	47.19	47.21	71159
2014-07-30	47.20	47.30	46.98	47.17	134302
2014-07-31	46.90	47.04	46.54	46.54	396630
2014-08-01	46.50	46.70	46.36	46.42	158600
2014-08-04	46.46	46.74	46.24	46.63	440360
2014-08-05	46.52	46.52	46.04	46.16	211190
2014-08-06	45.96	46.18	45.84	45.97	125966
2014-08-07	46.03	46.17	45.77	45.89	253039
2014-08-08	45.90	46.20	45.77	46.20	97508
2014-08-11	46.31	46.61	46.31	46.51	94633
2014-08-12	46.50	46.59	46.36	46.48	278315
2014-08-13	46.61	47.08	46.61	47.07	243492
2014-08-14	47.16	47.25	47.03	47.17	106632
2014-08-15	47.46	47.46	46.93	47.14	122830
2014-08-18	47.23	47.51	47.23	47.51	84752
2014-08-19	47.60	47.73	47.51	47.67	349080
2014-08-20	47.59	47.74	47.35	47.68	153297
2014-08-21	47.72	47.91	47.66	47.73	75885
2014-08-22	47.75	47.75	47.30	47.44	115086
2014-08-25	47.64	47.65	47.38	47.50	101154
2014-08-26	47.66	47.66	47.50	47.53	125164
2014-08-27	47.70	47.85	47.50	47.62	178429
2014-08-28	47.44	47.58	47.31	47.51	175834
2014-08-29	47.56	47.62	47.41	47.62	148127
2014-09-02	47.68	47.70	47.50	47.56	323962
2014-09-03	47.87	47.97	47.74	47.85	224184
2014-09-04	47.83	47.91	47.50	47.63	135260
2014-09-05	47.50	47.89	47.49	47.89	212517
2014-09-08	47.78	47.81	47.50	47.61	180731
2014-09-09	47.49	47.56	47.15	47.27	568772
2014-09-10	47.19	47.19	46.80	46.88	196722
2014-09-11	46.70	46.85	46.56	46.77	94310
2014-09-12	46.66	46.66	45.67	45.89	543231
2014-09-15	45.82	45.82	45.45	45.61	179487
2014-09-16	45.48	45.92	45.45	45.84	297732
2014-09-17	45.82	46.01	45.61	45.61	225519
2014-09-18	45.81	45.81	45.51	45.58	113408
2014-09-19	45.37	45.41	45.02	45.15	135056
2014-09-22	45.23	45.23	44.85	44.91	130635
2014-09-23	44.81	44.95	44.52	44.52	140364
2014-09-24	44.62	44.83	44.44	44.61	113418
2014-09-25	44.44	44.44	44.06	44.11	157716
2014-09-26	44.25	44.70	44.14	44.63	302511
2014-09-29	44.30	44.45	44.18	44.40	149390
2014-09-30	44.45	44.50	44.21	44.33	113523
2014-10-01	44.42	44.42	44.03	44.13	689334
2014-10-02	44.07	44.13	43.64	44.05	226054
2014-10-03	44.30	44.30	43.86	44.12	171446
2014-10-06	44.33	44.35	44.03	44.21	1193545
2014-10-07	44.10	44.21	43.78	43.83	250284
2014-10-08	43.88	44.69	43.85	44.68	237469
2014-10-09	44.58	44.89	44.32	44.40	203875
2014-10-10	44.43	44.79	44.30	44.33	207275
2014-10-13	44.41	44.73	44.26	44.27	104159
2014-10-14	44.52	45.03	44.37	44.68	226540
2014-10-15	44.09	44.62	43.96	44.39	296331
2014-10-16	44.00	44.77	43.98	44.65	164074
2014-10-17	44.91	44.91	44.54	44.86	223915
2014-10-20	44.79	45.40	44.79	45.39	113161
2014-10-21	45.60	45.83	45.50	45.82	139254
2014-10-22	45.83	45.95	45.65	45.67	200453
2014-10-23	46.00	46.23	45.92	46.09	160480
2014-10-24	46.10	46.19	45.85	46.14	182281
2014-10-27	46.04	46.33	46.04	46.33	123750
2014-10-28	46.45	46.65	46.29	46.65	131884
2014-10-29	46.67	46.76	46.19	46.43	125811
2014-10-30	46.40	46.88	46.40	46.86	163236
2014-10-31	47.27	47.65	47.25	47.61	601071
2014-11-03	47.63	47.99	47.58	47.81	217868
2014-11-04	47.69	47.88	47.45	47.76	161367
2014-11-05	47.71	47.79	47.36	47.53	134148
2014-11-06	47.31	47.38	46.93	47.01	145697
2014-11-07	46.95	47.06	46.78	46.91	69037
2014-11-10	47.04	47.39	47.04	47.37	187776
2014-11-11	47.35	47.39	47.16	47.34	82741
2014-11-12	47.30	47.33	47.06	47.08	81154
2014-11-13	47.17	47.38	47.17	47.38	29394
2014-11-14	47.30	47.37	47.19	47.27	94019
2014-11-17	47.08	47.34	47.01	47.24	155295
2014-11-18	47.30	47.50	47.20	47.45	212028
2014-11-19	47.43	47.45	47.14	47.16	111326
2014-11-20	47.00	47.11	46.90	47.09	212733
2014-11-21	47.49	47.60	47.36	47.53	145003
2014-11-24	47.61	47.66	47.43	47.62	309653
2014-11-25	47.70	47.80	47.60	47.73	108248
2014-11-26	47.75	48.11	47.75	48.08	258832
2014-11-28	48.04	48.48	48.04	48.08	80967
2014-12-01	48.07	48.32	48.07	48.13	536365
2014-12-02	48.23	48.43	48.03	48.39	823486
2014-12-03	48.44	48.49	48.16	48.32	365999
2014-12-04	48.14	48.15	47.88	48.09	291117
2014-12-05	47.93	48.03	47.67	47.92	240465
2014-12-08	47.69	48.09	47.67	47.86	85672
2014-12-09	47.56	48.04	47.56	48.00	135262
2014-12-10	48.02	48.06	47.63	47.70	348663
2014-12-11	48.12	48.14	47.70	47.91	135957
2014-12-12	47.79	48.01	47.43	47.46	94083
2014-12-15	47.57	47.57	46.75	46.91	131455
2014-12-16	46.92	47.33	46.71	46.95	92211
2014-12-17	47.10	47.86	47.00	47.70	116686
2014-12-18	48.06	48.10	47.74	48.10	194795
2014-12-19	47.88	47.97	47.62	47.82	169246
2014-12-22	47.92	48.45	47.91	48.41	241292
2014-12-23	48.37	48.40	48.11	48.26	246466
2014-12-24	48.24	48.38	48.10	48.21	62295
2014-12-26	48.34	48.54	48.30	48.35	93741
2014-12-29	48.32	48.57	48.27	48.44	163022
2014-12-30	48.40	48.52	48.26	48.33	235189
2014-12-31	48.36	48.56	47.64	47.73	152136
2015-01-02	48.00	48.14	47.85	48.03	173024
2015-01-05	47.83	48.16	47.82	47.95	660156
2015-01-06	48.05	48.48	48.05	48.27	220145
2015-01-07	48.45	49.14	48.40	49.11	529809
2015-01-08	49.39	49.52	49.12	49.37	241853
2015-01-09	49.46	49.60	49.19	49.42	197304
2015-01-12	49.53	49.70	49.48	49.68	208001
2015-01-13	50.04	50.16	49.52	49.82	196446
2015-01-14	49.63	50.20	49.57	50.18	318203
2015-01-15	50.39	50.41	50.13	50.32	723134
2015-01-16	50.22	50.86	50.22	50.83	269003
2015-01-20	50.97	51.00	50.32	50.46	312842
2015-01-21	50.67	50.67	50.36	50.63	418686
2015-01-22	50.73	51.29	50.50	51.24	387948
2015-01-23	51.39	51.42	51.08	51.19	437772
2015-01-26	51.09	51.53	51.01	51.53	323365
2015-01-27	51.34	51.51	51.15	51.41	302196
2015-01-28	51.79	51.79	50.90	50.90	661306
2015-01-29	51.12	51.27	50.82	51.27	246384
2015-01-30	50.91	51.00	50.25	50.30	427823
2015-02-02	50.62	50.70	49.85	50.63	262950
2015-02-03	50.72	51.03	50.36	50.99	621434
2015-02-04	50.89	50.97	50.59	50.67	357294
2015-02-05	51.07	51.54	50.80	51.49	449219
2015-02-06	51.45	51.45	50.20	50.43	458654
2015-02-09	50.15	50.27	49.87	49.93	290244
2015-02-10	50.00	50.18	49.69	50.08	231203
2015-02-11	50.07	50.21	49.59	49.94	534488
2015-02-12	50.16	50.54	50.02	50.54	199043
2015-02-13	50.67	50.67	50.25	50.49	319561
2015-02-17	50.32	50.60	50.25	50.34	243392
2015-02-18	50.37	50.69	50.06	50.65	223006
2015-02-19	50.50	50.51	49.86	49.92	207160
2015-02-20	49.85	50.38	49.77	50.33	180569
2015-02-23	50.26	50.57	50.26	50.55	364039
2015-02-24	50.40	50.40	49.85	50.07	267325
2015-02-25	50.10	50.40	50.03	50.13	165180
2015-02-26	50.07	50.07	49.61	49.73	352571
2015-02-27	49.74	49.92	49.52	49.85	232020
2015-03-02	49.90	50.37	49.90	50.19	265107
2015-03-03	50.15	50.18	49.75	49.99	315686
2015-03-04	49.86	49.88	49.42	49.54	302241
2015-03-05	49.80	49.94	49.53	49.54	474218
2015-03-06	49.00	49.00	48.12	48.19	435644
2015-03-09	48.10	48.23	48.00	48.16	414881
2015-03-10	47.89	48.08	47.80	47.88	164202
2015-03-11	48.02	48.04	47.82	47.92	303837
2015-03-12	48.19	48.68	48.19	48.66	308385
2015-03-13	48.65	48.67	48.33	48.64	171259
2015-03-16	48.85	49.26	48.85	49.14	238893
2015-03-17	48.85	49.02	48.75	48.92	377835
2015-03-18	48.88	50.06	48.76	49.92	186197
2015-03-19	49.92	50.12	49.77	49.89	499862
2015-03-20	50.03	50.82	49.98	50.80	566982
2015-03-23	50.90	51.00	50.65	50.82	410773
2015-03-24	50.99	50.99	50.67	50.69	346394
2015-03-25	50.78	50.84	50.00	50.08	303899
2015-03-26	49.88	49.92	49.51	49.69	155235
2015-03-27	49.75	49.96	49.67	49.89	144113
2015-03-30	49.94	50.24	49.77	50.17	282651
2015-03-31	49.92	50.10	49.63	49.69	390920
2015-04-01	49.94	49.94	49.48	49.81	310558
2015-04-02	49.95	50.26	49.77	50.21	191980
2015-04-06	50.22	50.83	50.22	50.69	166155
2015-04-07	50.70	50.70	50.12	50.14	125631
2015-04-08	50.44	50.50	50.23	50.37	146893
2015-04-09	50.42	50.42	49.69	49.85	300244
2015-04-10	49.89	50.09	49.67	49.74	262520
2015-04-13	49.62	49.67	49.40	49.42	137967
2015-04-14	49.59	49.84	49.59	49.72	898536
2015-04-15	49.68	49.71	49.47	49.54	151576
2015-04-16	49.53	49.81	49.33	49.70	589229
2015-04-17	49.32	49.50	49.08	49.26	483690
2015-04-20	49.32	49.49	49.22	49.29	287458
2015-04-21	49.34	49.50	49.28	49.33	289812
2015-04-22	49.42	49.54	49.34	49.47	286948
2015-04-23	49.32	49.65	49.31	49.58	163463
2015-04-24	49.68	49.82	49.50	49.67	948776
2015-04-27	49.79	49.99	49.63	49.75	140904
2015-04-28	49.65	49.78	49.42	49.71	271499
2015-04-29	49.44	49.48	48.86	49.00	231000
2015-04-30	48.88	48.88	48.16	48.39	370904
2015-05-01	48.42	48.76	48.38	48.64	237934
2015-05-04	48.79	49.05	48.68	48.77	166364
2015-05-05	48.72	48.72	47.89	47.96	213206
2015-05-06	48.07	48.07	47.53	47.70	185166
2015-05-07	47.58	48.08	47.50	47.99	165584
2015-05-08	48.52	49.16	48.47	48.92	277766
2015-05-11	48.80	48.86	48.16	48.28	461174
2015-05-12	48.04	48.43	47.75	48.26	241697
2015-05-13	48.65	48.92	48.20	48.29	170674
2015-05-14	48.57	49.04	48.48	49.04	174296
2015-05-15	49.13	49.49	49.13	49.44	425541
2015-05-18	49.18	49.30	49.07	49.14	153944
2015-05-19	49.05	49.29	48.98	49.11	148009
2015-05-20	49.19	49.35	49.01	49.07	126484
2015-05-21	49.06	49.12	48.79	48.93	162593
2015-05-22	48.85	49.02	48.63	48.86	143139
2015-05-26	48.67	48.73	48.24	48.36	197549
2015-05-27	48.45	48.79	48.36	48.75	196850
2015-05-28	48.50	48.65	48.23	48.43	182556
2015-05-29	48.35	48.43	47.86	47.91	225739
2015-06-01	48.06	48.40	47.92	48.27	243364
2015-06-02	48.18	48.18	47.88	48.05	141329
2015-06-03	48.05	48.05	47.51	47.57	108642
2015-06-04	47.37	47.48	47.27	47.32	180515
2015-06-05	46.85	46.94	46.50	46.71	164529
2015-06-08	46.74	46.79	46.53	46.61	270306
2015-06-09	46.73	46.77	46.38	46.52	146137
2015-06-10	46.70	47.30	46.70	47.06	112123
2015-06-11	47.22	47.40	47.14	47.31	132892
2015-06-12	47.05	47.30	47.02	47.21	422837
2015-06-15	47.06	47.08	46.84	47.00	178353
2015-06-16	47.00	47.31	46.94	47.24	293428
2015-06-17	47.13	47.45	46.79	47.35	130990
2015-06-18	47.51	48.14	47.51	47.92	266755
2015-06-19	47.47	47.49	47.15	47.22	129204
2015-06-22	47.59	47.70	47.18	47.20	149832
2015-06-23	47.30	47.30	46.90	46.99	419323
2015-06-24	46.81	47.07	46.70	46.74	129683
2015-06-25	46.75	46.75	46.39	46.39	248085
2015-06-26	46.41	46.69	46.23	46.61	204304
2015-06-29	46.18	46.55	45.64	45.71	197379
2015-06-30	46.00	46.13	45.71	45.82	397260
2015-07-01	46.11	46.35	45.90	46.30	310665
2015-07-02	46.38	46.73	46.29	46.40	237353
2015-07-06	45.95	46.38	45.95	46.32	141669
2015-07-07	46.21	46.80	46.21	46.74	196443
2015-07-08	46.38	46.55	46.18	46.27	148105
2015-07-09	46.78	46.80	46.21	46.34	268419
2015-07-10	46.81	47.05	46.70	46.85	171195
2015-07-13	47.17	47.48	46.97	47.12	156285
2015-07-14	47.20	47.42	47.05	47.34	173851
2015-07-15	47.33	47.46	47.21	47.37	248351
2015-07-16	47.68	47.83	47.68	47.80	109385
2015-07-17	47.80	47.80	47.54	47.69	208648
2015-07-20	47.69	47.77	47.49	47.72	147514
2015-07-21	47.62	47.75	47.50	47.54	319089
2015-07-22	47.48	47.74	47.45	47.59	231093
2015-07-23	47.56	47.56	46.84	47.08	200289
2015-07-24	47.11	47.26	46.96	47.13	227183
2015-07-27	47.06	47.33	47.05	47.13	182271
2015-07-28	47.27	47.44	47.04	47.36	382701
2015-07-29	47.31	47.58	47.12	47.52	131858
2015-07-30	47.43	47.43	47.20	47.30	305974
2015-07-31	47.55	47.91	47.55	47.59	110840
2015-08-03	47.62	47.75	47.49	47.72	353543
2015-08-04	47.80	48.00	47.56	47.61	277524
2015-08-05	47.87	47.92	47.48	47.61	274119
2015-08-06	47.52	47.54	47.01	47.47	153873
2015-08-07	47.48	47.71	47.24	47.61	141961
2015-08-10	47.86	47.92	47.58	47.69	284435
2015-08-11	47.31	47.71	47.28	47.65	185218
2015-08-12	47.36	47.74	47.13	47.71	269373
2015-08-13	47.62	47.94	47.30	47.79	178804
2015-08-14	47.80	48.04	47.62	48.04	190531
2015-08-17	47.77	48.24	47.75	48.23	436460
2015-08-18	48.07	48.22	47.99	48.20	273652
2015-08-19	48.04	48.17	47.64	47.90	346879
2015-08-20	47.63	47.74	47.36	47.40	173409
2015-08-21	47.17	47.29	46.46	46.52	296284
2015-08-24	44.41	45.50	32.28	44.06	537105
2015-08-25	45.95	45.95	43.76	43.76	518352
2015-08-26	44.49	44.92	43.83	44.88	317154
2015-08-27	45.21	45.95	45.04	45.67	266879
2015-08-28	45.37	45.59	45.25	45.53	189516
2015-08-31	45.33	45.33	44.61	44.61	167503
2015-09-01	43.95	44.08	43.36	43.59	514135
2015-09-02	44.13	44.26	43.81	44.17	303293
2015-09-03	44.19	44.53	44.14	44.25	191060
2015-09-04	43.64	43.73	43.10	43.28	291526
2015-09-08	43.99	44.21	43.79	44.12	391763
2015-09-09	44.38	44.43	43.53	43.59	191579
2015-09-10	43.55	44.18	43.53	43.82	132877
2015-09-11	43.74	44.33	43.71	44.30	291959
2015-09-14	44.30	44.39	44.16	44.25	111716
2015-09-15	44.26	44.66	44.04	44.61	337292
2015-09-16	44.53	45.08	44.51	45.04	188488
2015-09-17	44.84	45.92	44.81	45.40	378142
2015-09-18	44.65	45.23	44.65	44.78	133287
2015-09-21	44.92	45.28	44.92	45.05	168675
2015-09-22	44.58	44.72	44.34	44.45	168954
2015-09-23	44.55	44.80	44.36	44.59	149668
2015-09-24	44.53	44.68	44.25	44.55	266935
2015-09-25	45.05	45.25	44.84	44.99	199744
2015-09-28	44.78	44.86	44.04	44.24	176822
2015-09-29	44.26	44.75	44.21	44.60	417060
2015-09-30	45.03	45.19	44.74	45.16	212254
2015-10-01	45.31	45.54	44.97	45.33	466298
2015-10-02	45.14	45.87	44.95	45.86	312446
2015-10-05	46.22	46.75	46.14	46.72	276667
2015-10-06	46.60	46.78	46.44	46.52	172514
2015-10-07	46.68	46.85	46.55	46.84	672142
2015-10-08	46.78	47.28	46.66	47.26	164684
2015-10-09	47.29	47.32	46.95	47.14	171892
2015-10-12	47.24	47.42	47.14	47.25	99786
2015-10-13	47.01	47.25	46.77	46.84	190736
2015-10-14	46.98	47.11	46.75	46.85	86637
2015-10-15	46.98	47.51	46.98	47.50	70417
2015-10-16	47.55	47.82	47.55	47.71	162522
2015-10-19	47.66	48.15	47.66	48.15	82273
2015-10-20	48.12	48.28	47.97	48.17	378591
2015-10-21	48.24	48.36	47.88	47.90	114972
2015-10-22	48.26	48.63	48.18	48.47	209054
2015-10-23	48.54	48.57	48.03	48.23	199253
2015-10-26	48.19	48.31	47.98	48.14	172518
2015-10-27	48.07	48.23	48.00	48.17	138867
2015-10-28	48.29	48.45	47.61	48.20	152855
2015-10-29	47.97	48.17	47.82	48.11	143659
2015-10-30	48.11	48.11	47.75	47.77	278742
2015-11-02	47.76	48.43	47.62	48.43	107465
2015-11-03	48.11	48.19	47.76	48.01	165855
2015-11-04	47.93	47.93	47.54	47.63	183606
2015-11-05	47.70	47.87	47.49	47.84	172861
2015-11-06	47.43	47.43	46.45	46.65	158765
2015-11-09	46.36	46.36	45.52	45.73	409107
2015-11-10	45.65	46.09	45.65	46.08	207889
2015-11-11	46.26	46.45	46.17	46.33	116885
2015-11-12	46.09	46.27	45.93	46.01	182642
2015-11-13	45.87	45.98	45.52	45.54	195406
2015-11-16	45.50	46.07	45.50	46.04	124933
2015-11-17	46.14	46.47	46.10	46.18	134589
2015-11-18	46.22	46.60	46.05	46.54	146981
2015-11-19	46.68	46.98	46.64	46.86	299784
2015-11-20	47.05	47.25	46.97	47.19	141058
2015-11-23	47.19	47.32	46.96	47.11	210281
2015-11-24	46.81	47.01	46.55	46.91	212736
2015-11-25	46.94	47.15	46.87	47.02	286744
2015-11-27	46.97	47.27	46.96	47.17	73571
2015-11-30	47.22	47.32	46.86	46.99	248731
2015-12-01	47.28	47.69	47.28	47.69	222310
2015-12-02	47.49	47.51	46.75	46.78	163536
2015-12-03	46.88	46.88	46.12	46.33	210742
2015-12-04	46.31	47.07	46.31	47.02	127619
2015-12-07	46.92	46.97	46.61	46.82	230119
2015-12-08	46.49	46.77	46.42	46.62	151995
2015-12-09	46.50	46.86	46.21	46.43	215888
2015-12-10	46.40	46.51	46.03	46.10	391521
2015-12-11	45.72	45.98	45.56	45.80	231571
2015-12-14	45.78	46.02	45.55	45.94	388749
2015-12-15	46.17	46.56	46.07	46.34	373863
2015-12-16	46.72	47.40	46.64	47.23	217234
2015-12-17	47.22	47.22	46.78	46.82	199771
2015-12-18	46.37	46.37	46.04	46.10	255048
2015-12-21	46.32	46.54	45.97	46.24	184966
2015-12-22	46.39	46.56	46.30	46.42	259628
2015-12-23	46.60	46.94	46.55	46.88	282427
2015-12-24	46.79	47.13	46.73	47.00	188686
2015-12-28	46.76	47.02	46.60	47.02	302899
2015-12-29	47.24	47.51	47.21	47.49	227723
2015-12-30	47.39	47.49	47.23	47.23	327229
2015-12-31	47.18	47.20	46.77	46.80	252845
2016-01-04	46.11	46.36	45.75	46.22	787648
2016-01-05	46.21	46.92	46.21	46.78	243739
2016-01-06	46.35	46.55	46.23	46.42	148431
2016-01-07	45.90	46.10	45.52	45.59	131836
2016-01-08	45.69	45.69	44.80	44.90	244442
2016-01-11	45.14	45.27	44.87	45.04	227942
2016-01-12	45.45	45.45	44.72	45.01	330973
2016-01-13	45.14	45.40	44.40	44.45	570947
2016-01-14	44.56	44.84	44.25	44.54	209418
2016-01-15	43.80	44.03	43.56	43.90	505319
2016-01-19	44.20	44.43	43.90	44.08	552595
2016-01-20	43.62	43.62	42.12	42.97	488212
2016-01-21	42.82	43.55	42.71	43.14	480745
2016-01-22	43.64	44.42	43.60	44.25	323647
2016-01-25	44.11	44.35	43.86	43.94	333468
2016-01-26	44.10	44.80	44.10	44.80	182801
2016-01-27	44.67	44.67	43.85	44.06	224411
2016-01-28	44.49	44.49	43.89	44.00	228013
2016-01-29	44.37	45.04	44.27	45.02	724563
2016-02-01	44.94	45.47	44.84	45.22	935438
2016-02-02	44.85	44.97	44.34	44.42	324823
2016-02-03	44.86	45.13	44.39	44.98	796078
2016-02-04	44.99	45.23	44.68	45.04	159227
2016-02-05	44.93	44.93	44.12	44.21	234572
2016-02-08	43.92	43.96	42.66	43.24	160051
2016-02-09	42.70	42.93	42.28	42.54	335161
2016-02-10	42.91	43.28	42.77	42.85	231292
2016-02-11	42.44	42.47	42.01	42.24	360185
2016-02-12	42.45	42.76	42.31	42.75	248843
2016-02-16	43.16	43.67	43.09	43.65	305258
2016-02-17	43.78	44.40	43.78	44.11	278204
2016-02-18	44.15	44.43	43.97	44.30	176279
2016-02-19	44.23	44.73	44.17	44.63	166772
2016-02-22	44.83	45.17	44.83	44.96	161930
2016-02-23	44.78	45.07	44.54	44.56	345521
2016-02-24	44.40	44.80	44.11	44.70	233294
2016-02-25	44.82	45.45	44.82	45.42	126293
2016-02-26	45.37	45.42	45.03	45.04	188691
2016-02-29	45.09	45.48	44.85	44.89	410950
2016-03-01	45.31	46.30	45.31	46.29	160761
2016-03-02	46.14	46.54	46.11	46.53	231123
2016-03-03	46.53	46.53	46.53	46.78	136739
2016-03-04	46.73	47.00	46.61	46.86	161399
2016-03-07	46.59	46.91	46.43	46.86	108399
2016-03-08	46.80	46.84	46.42	46.45	104162
2016-03-09	46.45	46.45	46.45	46.68	274212
2016-03-10	46.68	46.68	46.68	46.58	153506
2016-03-11	47.04	47.69	47.04	47.66	168755
2016-03-14	47.61	47.64	47.44	47.54	89117
2016-03-15	47.63	47.63	47.63	47.60	55437
2016-03-16	47.47	48.25	47.39	48.14	287681
2016-03-17	48.30	48.99	48.26	48.57	261328
2016-03-18	48.58	48.70	48.34	48.34	143025
2016-03-21	48.25	48.43	48.05	48.11	125848
2016-03-22	47.89	48.10	47.79	47.99	181444
2016-03-23	47.83	47.92	47.60	47.60	358048
2016-03-24	47.60	47.60	47.60	47.46	198656
2016-03-28	47.59	47.90	47.33	47.80	178099
2016-03-29	47.89	48.80	47.86	48.80	234379
2016-03-30	48.98	49.08	48.85	48.86	74984
2016-03-31	48.72	49.04	48.72	48.97	131107
2016-04-01	48.52	48.83	48.35	48.76	138634
2016-04-04	48.84	48.93	48.55	48.66	181334
2016-04-05	48.66	48.66	48.66	48.30	135586
2016-04-06	48.42	48.62	48.21	48.57	150512
2016-04-07	48.39	48.49	48.05	48.19	90991
2016-04-08	48.66	48.86	48.59	48.69	122982
2016-04-11	48.85	49.00	48.66	48.67	156687
2016-04-12	48.74	49.16	48.66	49.01	104191
2016-04-13	49.27	49.37	48.93	49.06	128028
2016-04-14	48.92	48.92	48.71	48.75	122672
2016-04-15	48.70	49.01	48.65	48.88	488813
2016-04-18	48.93	49.23	48.87	49.19	183114
2016-04-19	49.36	49.46	49.19	49.35	145092
2016-04-20	49.25	49.38	48.83	48.83	252281
2016-04-21	48.80	48.80	48.01	48.12	139834
2016-04-22	48.18	48.50	48.18	48.43	145557
2016-04-25	48.49	48.90	48.49	48.90	94235
2016-04-26	49.15	49.39	49.04	49.15	405755
2016-04-27	49.08	49.13	48.61	49.05	186101
2016-04-28	48.85	49.10	48.69	48.80	298820
2016-04-29	48.71	48.71	48.13	48.46	210683
2016-05-02	48.71	49.29	48.71	49.18	138108
2016-05-03	49.08	49.08	48.82	48.98	195580
2016-05-04	48.77	49.33	48.69	49.31	114378
2016-05-05	49.36	49.46	49.23	49.35	114833
2016-05-06	49.27	49.71	49.18	49.68	70101
2016-05-09	49.79	50.11	49.79	50.07	102519
2016-05-10	50.42	50.42	50.14	50.35	507639
2016-05-11	50.07	50.07	49.32	49.33	265672
2016-05-12	49.44	49.55	49.04	49.42	75713
2016-05-13	49.20	49.20	48.78	48.92	84410
2016-05-16	48.94	49.56	48.94	49.48	280496
2016-05-17	49.51	49.51	48.67	48.83	135325
2016-05-18	48.81	48.89	47.95	48.35	407805
2016-05-19	47.94	47.96	47.58	47.82	210137
2016-05-20	48.05	48.23	48.00	48.21	138007
2016-05-23	48.20	48.25	48.07	48.14	154726
2016-05-24	48.38	48.76	48.36	48.73	103926
2016-05-25	48.74	48.88	48.46	48.79	333169
2016-05-26	48.75	48.91	48.67	48.80	289379
2016-05-27	48.80	49.07	48.75	48.94	103550
2016-05-31	48.89	48.94	48.65	48.83	116226
2016-06-01	48.64	48.84	48.58	48.82	101136
2016-06-02	48.61	48.91	48.50	48.91	85716
2016-06-03	49.43	49.62	49.08	49.33	264801
2016-06-06	49.45	49.49	48.98	49.15	151352
2016-06-07	49.22	49.55	49.22	49.44	165589
2016-06-08	49.47	49.75	49.44	49.70	109472
2016-06-09	49.51	49.71	49.49	49.66	202955
2016-06-10	49.41	49.41	49.03	49.12	1158773
2016-06-13	48.92	49.31	48.92	48.95	338727
2016-06-14	48.79	48.82	48.48	48.64	153062
2016-06-15	48.81	49.23	48.81	49.03	63237
2016-06-16	48.76	49.18	48.53	48.75	138521
2016-06-17	48.72	48.88	48.47	48.79	146626
2016-06-20	49.44	49.75	49.33	49.40	389617
2016-06-21	49.51	49.84	49.46	49.62	172950
2016-06-22	49.58	49.75	49.49	49.52	128384
2016-06-23	49.88	50.03	49.82	49.99	113426
2016-06-24	48.03	48.80	47.81	48.33	207693
2016-06-27	47.93	47.93	47.32	47.91	333311
2016-06-28	48.67	49.19	48.63	49.16	329663
2016-06-29	49.56	49.93	49.56	49.89	164378
2016-06-30	49.92	50.36	49.71	50.36	275699
2016-07-01	50.34	50.70	50.28	50.38	242367
2016-07-05	50.10	50.35	50.00	50.34	269472
2016-07-06	50.15	50.19	49.80	50.19	229316
2016-07-07	50.20	50.20	49.68	49.86	156848
2016-07-08	50.08	50.62	50.08	50.60	159710
2016-07-11	50.85	51.16	50.70	51.06	208269
2016-07-12	51.20	51.28	50.92	51.20	192464
2016-07-13	51.35	51.44	51.11	51.40	265442
2016-07-14	51.49	51.49	51.12	51.21	159723
2016-07-15	51.12	51.12	50.75	51.02	194207
2016-07-18	51.13	51.20	51.01	51.14	243589
2016-07-19	51.07	51.28	50.92	51.27	364521
2016-07-20	51.42	51.49	51.32	51.48	116876
2016-07-21	51.37	51.53	51.24	51.52	343743
2016-07-22	51.46	51.92	51.46	51.83	413513
2016-07-25	51.80	51.97	51.61	51.81	156693
2016-07-26	51.89	51.96	51.64	51.74	138580
2016-07-27	51.72	51.72	51.02	51.40	162108
2016-07-28	51.52	51.93	51.41	51.83	232927
2016-07-29	51.94	52.60	51.91	52.41	95853
2016-08-01	52.48	52.48	52.21	52.37	156439
2016-08-02	52.32	52.32	51.72	51.79	195989
2016-08-03	51.67	51.67	51.26	51.48	203071
2016-08-04	51.63	51.63	51.40	51.52	175904
2016-08-05	51.62	51.66	51.47	51.59	352255
2016-08-08	51.70	51.81	51.56	51.70	182547
2016-08-09	51.69	51.86	51.49	51.83	297436
2016-08-10	52.04	52.09	51.77	51.86	126687
2016-08-11	51.91	51.91	51.31	51.48	154290
2016-08-12	51.57	51.91	51.45	51.55	211832
2016-08-15	51.48	51.82	51.48	51.64	162812
2016-08-16	51.64	51.64	51.14	51.20	318555
2016-08-17	51.14	51.33	50.81	51.28	127083
2016-08-18	51.35	51.39	51.13	51.37	199919
2016-08-19	51.04	51.12	50.80	50.93	130028
2016-08-22	50.92	51.12	50.83	51.07	172037
2016-08-23	51.47	51.49	51.22	51.24	373236
2016-08-24	51.28	51.28	50.82	51.01	143921
2016-08-25	50.95	51.39	50.95	51.15	231080
2016-08-26	51.32	51.52	50.34	50.64	167805
2016-08-29	50.76	51.06	50.74	50.99	124052
2016-08-30	51.06	51.06	50.59	50.85	173836
2016-08-31	50.83	50.92	50.62	50.84	372319
2016-09-01	50.89	51.00	50.66	50.94	386590
2016-09-02	51.21	51.62	51.04	51.20	167822
2016-09-06	51.47	51.72	51.24	51.72	284482
2016-09-07	51.72	51.81	51.46	51.80	151894
2016-09-08	51.68	51.68	51.28	51.35	173598
2016-09-09	50.90	50.90	49.62	49.63	401848
2016-09-12	49.42	50.21	49.25	50.09	196744
2016-09-13	49.77	49.77	48.78	48.89	280188
2016-09-14	48.96	49.24	48.86	48.94	176654
2016-09-15	48.89	49.21	48.78	48.77	130394
2016-09-16	48.61	48.64	48.36	48.61	178209
2016-09-19	48.69	49.03	48.69	48.99	237990
2016-09-20	49.36	49.36	49.02	49.05	188951
2016-09-21	49.16	49.67	48.65	49.63	143206
2016-09-22	50.13	50.45	50.00	50.36	277935
2016-09-23	50.20	50.53	49.92	50.37	338029
2016-09-26	50.30	50.52	50.20	50.45	240614
2016-09-27	50.50	50.59	50.18	50.23	302656
2016-09-28	50.30	50.59	50.08	50.57	468570
2016-09-29	50.42	50.42	49.74	49.82	393066
2016-09-30	50.07	50.29	49.79	49.82	277648
2016-10-03	49.70	49.70	49.05	49.14	417647
2016-10-04	49.04	49.10	48.25	48.46	292656
2016-10-05	48.39	48.44	47.56	47.62	430354
2016-10-06	47.39	47.67	46.98	47.45	278037
2016-10-07	47.45	47.81	46.96	47.22	250170
2016-10-10	47.32	47.50	47.28	47.38	252552
2016-10-11	47.21	47.21	46.66	46.77	319015
2016-10-12	46.75	47.10	46.74	47.04	1010504
2016-10-13	46.99	47.50	46.93	47.40	150368
2016-10-14	47.54	47.64	47.25	47.28	146930
2016-10-17	47.24	47.40	47.17	47.23	208142
2016-10-18	47.49	47.79	47.49	47.57	266366
2016-10-19	47.70	47.84	47.53	47.81	354725
2016-10-20	47.86	48.00	47.59	47.79	151098
2016-10-21	47.53	47.61	47.38	47.56	227679
2016-10-24	47.72	48.02	47.57	47.71	140169
2016-10-25	47.71	47.73	47.47	47.67	528627
2016-10-26	47.51	47.51	46.88	47.14	262471
2016-10-27	47.08	47.08	46.10	46.17	200601
2016-10-28	46.08	46.42	46.06	46.19	294228
2016-10-31	46.39	46.83	46.32	46.77	196392
2016-11-01	46.68	46.73	45.86	46.03	400400
2016-11-02	46.11	46.24	45.66	45.66	242083
2016-11-03	45.92	45.92	45.56	45.59	317463
2016-11-04	45.59	45.79	45.38	45.70	193472
2016-11-07	45.97	46.28	45.97	46.23	207855
2016-11-08	46.22	46.67	46.08	46.56	265693
2016-11-09	45.86	46.30	45.33	45.94	315604
2016-11-10	45.54	45.54	44.74	45.10	1022276
2016-11-11	45.03	45.49	45.03	45.15	435503
2016-11-14	44.83	45.72	44.74	45.67	299551
2016-11-15	45.80	45.97	45.24	45.43	350569
2016-11-16	45.20	45.35	44.91	45.12	203792
2016-11-17	45.43	45.53	45.01	45.07	311736
2016-11-18	45.01	45.18	44.85	44.95	376380
2016-11-21	45.05	45.35	44.88	44.94	989694
2016-11-22	44.97	45.49	44.97	45.45	287694
2016-11-23	45.21	45.35	45.00	45.35	633792
2016-11-25	45.37	45.64	45.37	45.50	100195
2016-11-28	45.55	45.89	45.55	45.74	236222
2016-11-29	45.77	46.25	45.77	46.07	225642
2016-11-30	45.98	46.08	45.65	45.84	259006
2016-12-01	45.65	45.80	45.04	45.13	305794
2016-12-02	45.40	45.95	45.32	45.57	219717
2016-12-05	45.80	45.93	45.54	45.93	243026
2016-12-06	45.99	46.26	45.93	46.18	379626
2016-12-07	46.34	47.14	46.34	47.10	308788
2016-12-08	46.99	47.33	46.74	47.27	309354
2016-12-09	47.22	47.49	47.11	47.21	280498
2016-12-12	47.03	47.33	46.93	47.29	301719
2016-12-13	47.53	47.53	47.20	47.50	229009
2016-12-14	47.42	47.47	46.46	46.54	212360
2016-12-15	46.23	46.50	46.02	45.47	187928
2016-12-16	45.60	46.13	45.60	46.00	218583
2016-12-19	46.14	46.44	46.12	46.29	564288
2016-12-20	46.45	46.54	46.23	46.41	465766
2016-12-21	46.46	46.62	45.96	46.00	417344
2016-12-22	45.95	45.96	45.55	45.89	294638
2016-12-23	45.99	46.05	45.85	46.02	257851
2016-12-27	46.11	46.18	45.99	45.99	529115
2016-12-28	46.00	46.00	45.64	45.72	268340
2016-12-29	45.97	46.36	45.89	46.31	349207
2016-12-30	46.59	46.92	46.39	46.86	536887
2017-01-03	46.92	46.95	46.64	46.93	285253
2017-01-04	47.13	47.59	47.07	47.58	491511
2017-01-05	47.54	47.92	47.20	47.87	6268792
2017-01-06	47.93	48.07	47.75	47.88	4745924
2017-01-09	47.81	47.92	47.52	47.52	563610
2017-01-10	47.54	47.54	47.18	47.20	566717
2017-01-11	47.21	47.21	46.85	46.91	2045931
2017-01-12	46.92	47.03	46.60	47.00	414580
2017-01-13	46.90	47.03	46.77	46.92	147417
2017-01-17	46.97	47.20	46.95	47.16	325727
2017-01-18	47.21	47.34	47.07	47.22	269386
2017-01-19	47.05	47.05	46.63	46.74	293618
2017-01-20	46.84	47.06	46.75	47.06	251728
2017-01-23	47.02	47.49	47.02	47.44	279047
2017-01-24	47.49	47.56	47.27	47.41	217905
2017-01-25	47.45	47.45	47.07	47.18	271543
2017-01-26	47.19	47.33	47.05	47.07	319772
2017-01-27	47.16	47.16	46.61	46.69	265095
2017-01-30	46.65	46.65	46.40	46.55	451922
2017-01-31	46.61	47.10	46.61	46.94	249452
2017-02-01	46.96	47.12	46.57	46.57	292220
2017-02-02	46.60	46.96	46.60	46.88	268644
2017-02-03	47.18	47.22	46.98	47.17	252189
2017-02-06	47.13	47.13	46.94	47.05	197577
2017-02-07	47.17	47.21	46.92	46.98	186460
2017-02-08	47.08	47.39	47.01	47.34	178095
2017-02-09	47.52	47.52	47.36	47.44	161822
2017-02-10	47.31	47.69	47.30	47.69	243635
2017-02-13	47.74	47.75	47.39	47.59	237106
2017-02-14	47.53	47.56	47.14	47.45	338575
2017-02-15	47.36	47.46	47.01	47.38	334665
2017-02-16	47.38	47.76	47.35	47.62	290227
2017-02-17	47.58	47.69	47.36	47.68	226860
2017-02-21	47.68	48.08	47.52	48.08	269298
2017-02-22	48.05	48.13	47.74	47.95	581369
2017-02-23	48.16	48.23	47.91	48.21	316139
2017-02-24	48.14	48.30	47.92	48.29	305952
2017-02-27	48.24	48.47	48.13	48.35	202844
2017-02-28	48.34	48.39	48.10	48.19	435462
2017-03-01	48.00	48.30	47.96	48.11	277220
2017-03-02	47.91	47.91	47.64	47.72	357365
2017-03-03	47.74	47.74	47.30	47.69	311195
2017-03-06	47.57	47.60	47.35	47.52	247323
2017-03-07	47.39	47.43	47.12	47.27	217116
2017-03-08	47.10	47.11	46.68	46.69	239898
2017-03-09	46.70	46.79	46.06	46.11	2003081
2017-03-10	46.30	46.39	45.77	45.99	742814
2017-03-13	46.05	46.26	45.94	46.06	482951
2017-03-14	45.87	45.98	45.73	45.85	686188
2017-03-15	46.04	46.91	46.00	46.77	296360
2017-03-16	46.96	47.08	46.88	46.70	150747
2017-03-17	46.78	46.96	46.65	46.84	246730
2017-03-20	46.85	46.98	46.74	46.82	350458
2017-03-21	46.88	46.96	46.56	46.61	198799
2017-03-22	46.69	46.69	46.29	46.59	279365
2017-03-23	46.63	47.09	46.63	46.89	191680
2017-03-24	46.97	47.09	46.87	46.93	139117
2017-03-27	46.86	47.02	46.55	46.63	292497
2017-03-28	46.66	46.79	46.39	46.77	264917
2017-03-29	46.73	46.91	46.63	46.89	174116
2017-03-30	46.86	46.89	46.59	46.85	220262
2017-03-31	46.80	47.20	46.80	47.08	191637
2017-04-03	47.06	47.30	46.95	47.26	6192006
2017-04-04	47.22	47.45	47.15	47.24	384476
2017-04-05	47.29	47.50	47.25	47.30	630129
2017-04-06	47.39	47.62	47.25	47.60	493187
2017-04-07	47.58	47.75	47.55	47.59	468388
2017-04-10	47.53	47.78	47.44	47.70	259342
2017-04-11	47.79	48.10	47.76	48.09	211697
2017-04-12	48.13	48.23	48.00	48.14	368423
2017-04-13	48.10	48.19	47.97	47.99	311817
2017-04-17	48.21	48.56	48.14	48.56	161639
2017-04-18	48.48	48.66	48.47	48.63	189626
2017-04-19	48.64	48.64	48.35	48.44	143220
2017-04-20	48.55	48.56	48.27	48.47	172113
2017-04-21	48.41	48.41	48.24	48.32	301505
2017-04-24	48.43	48.60	47.73	48.04	293570
2017-04-25	48.09	48.30	48.07	48.30	233460
2017-04-26	48.20	48.26	47.90	47.95	239552
2017-04-27	47.93	48.02	47.75	47.85	152591
2017-04-28	47.73	47.73	47.30	47.36	404238
2017-05-01	47.44	47.75	47.35	47.66	391067
2017-05-02	47.79	47.93	47.65	47.81	163595
2017-05-03	47.71	47.74	47.22	47.30	335437
2017-05-04	47.18	47.29	46.88	47.29	205004
2017-05-05	47.30	47.59	47.29	47.59	171126
2017-05-08	47.59	47.66	47.17	47.33	133162
2017-05-09	47.37	47.37	47.06	47.20	173834
2017-05-10	47.33	47.56	47.13	47.46	161280
2017-05-11	47.38	47.38	47.01	47.34	213797
2017-05-12	47.37	47.37	47.18	47.20	266599
2017-05-15	47.27	47.61	47.27	47.35	181225
2017-05-16	47.37	47.37	47.11	47.17	131296
2017-05-17	47.15	47.43	47.13	47.27	265027
2017-05-18	47.20	47.46	46.99	47.41	248813
2017-05-19	47.48	47.81	47.35	47.62	146946
2017-05-22	47.68	47.88	47.67	47.78	191804
2017-05-23	47.74	47.92	47.70	47.72	163734
2017-05-24	47.80	48.08	47.72	48.08	128314
2017-05-25	48.10	48.22	47.99	48.05	128017
2017-05-26	47.99	48.01	47.70	47.80	118568
2017-05-30	47.75	47.84	47.60	47.60	157342
2017-05-31	47.75	47.87	47.59	47.73	116414
2017-06-01	47.81	48.05	47.69	48.02	136737
2017-06-02	48.15	48.48	48.15	48.41	169702
2017-06-05	48.28	48.34	48.07	48.31	126758
2017-06-06	48.29	48.29	48.04	48.09	138354
2017-06-07	48.13	48.47	48.13	48.39	113644
2017-06-08	48.31	48.31	47.97	48.24	117839
2017-06-09	48.14	48.44	48.02	48.37	175877
2017-06-12	48.39	48.64	48.37	48.62	122151
2017-06-13	48.82	48.92	48.69	48.90	325937
2017-06-14	49.11	49.29	48.88	49.03	125431
2017-06-15	48.79	49.17	48.72	48.65	334168
2017-06-16	48.75	48.75	48.47	48.70	129666
2017-06-19	48.57	48.69	48.48	48.64	195650
2017-06-20	48.39	48.52	48.03	48.27	127243
2017-06-21	48.25	48.30	47.95	48.16	118189
2017-06-22	48.05	48.18	47.88	48.14	92110
2017-06-23	48.15	48.45	48.15	48.30	127216
2017-06-26	48.34	48.55	48.33	48.42	108941
2017-06-27	48.28	48.37	48.05	48.08	120570
2017-06-28	48.11	48.26	48.07	48.10	236927
2017-06-29	48.04	48.04	47.74	47.82	143788
2017-06-30	47.84	47.95	47.62	47.69	235613
2017-07-03	47.64	48.04	47.60	48.02	110733
2017-07-05	47.84	47.84	47.40	47.49	337160
2017-07-06	47.41	47.41	46.79	46.89	271439
2017-07-07	46.84	47.09	46.75	47.01	193696
2017-07-10	47.02	47.06	46.73	46.74	128102
2017-07-11	46.59	46.65	46.26	46.59	113324
2017-07-12	46.68	47.13	46.68	46.95	241661
2017-07-13	47.03	47.19	47.03	47.17	121844
2017-07-14	47.43	47.67	47.43	47.63	147737
2017-07-17	47.66	47.90	47.54	47.83	149806
2017-07-18	47.93	48.07	47.85	47.93	196195
2017-07-19	48.11	48.36	48.03	48.30	204717
2017-07-20	48.40	48.40	48.20	48.24	144058
2017-07-21	48.25	48.26	48.09	48.25	403357
2017-07-24	48.23	48.23	48.01	48.21	256224
2017-07-25	48.25	48.25	48.03	48.20	178827
2017-07-26	48.20	48.59	48.17	48.48	143389
2017-07-27	48.50	48.69	48.29	48.57	199712
2017-07-28	48.49	48.69	48.46	48.54	161301
2017-07-31	48.54	48.61	48.28	48.53	149583
2017-08-01	48.72	48.89	48.54	48.78	128407
2017-08-02	48.66	48.66	48.39	48.49	115398
2017-08-03	48.49	48.63	48.29	48.42	102370
2017-08-04	48.41	48.54	48.37	48.53	84596
2017-08-07	48.42	48.46	48.35	48.45	84762
2017-08-08	48.31	48.40	48.12	48.23	125510
2017-08-09	48.26	48.26	48.01	48.13	113599
2017-08-10	48.01	48.01	47.70	47.73	150257
2017-08-11	47.77	47.77	47.38	47.50	139757
2017-08-14	47.65	48.17	47.59	48.13	118524
2017-08-15	48.02	48.02	47.70	47.93	126338
2017-08-16	48.04	48.27	48.04	48.14	151249
2017-08-17	48.09	48.23	47.83	47.83	113525
2017-08-18	47.90	48.06	47.51	47.65	123251
2017-08-21	47.65	48.00	47.60	47.96	211413
2017-08-22	48.02	48.05	47.81	47.89	119138
2017-08-23	47.78	48.19	47.74	48.15	133652
2017-08-24	48.14	48.32	47.93	47.94	165972
2017-08-25	47.94	48.20	47.79	48.08	117873
2017-08-28	48.18	48.18	47.78	47.83	185250
2017-08-29	47.77	47.96	47.77	47.78	85234
2017-08-30	47.72	47.96	47.61	47.94	116793
2017-08-31	48.10	48.34	48.07	48.25	128755
2017-09-01	48.28	48.47	48.25	48.35	112890
2017-09-05	48.33	48.47	47.97	48.20	293834
2017-09-06	48.29	48.55	48.29	48.36	162504
2017-09-07	48.55	48.80	48.54	48.79	117239
2017-09-08	48.78	48.94	48.71	48.79	134928
2017-09-11	48.81	49.11	48.81	48.99	180413
2017-09-12	48.91	48.98	48.47	48.59	94242
2017-09-13	48.54	48.55	48.27	48.40	255834
2017-09-14	48.36	48.74	48.30	48.35	289995
2017-09-15	48.34	48.47	48.18	48.47	141795
2017-09-18	48.45	48.49	48.11	48.24	119499
2017-09-19	48.24	48.24	47.89	47.96	114523
2017-09-20	48.06	48.07	47.66	47.87	86147
2017-09-21	47.77	47.90	47.63	47.65	81705
2017-09-22	47.73	47.85	47.50	47.54	120046
2017-09-25	47.47	47.76	47.46	47.66	146057
2017-09-26	47.67	47.77	47.58	47.71	163384
2017-09-27	47.49	47.50	47.18	47.28	157873
2017-09-28	47.15	47.56	47.15	47.56	160404
2017-09-29	47.57	47.77	47.50	47.76	1839323
2017-10-02	47.74	47.74	47.53	47.60	848043
2017-10-03	47.62	47.66	47.52	47.57	365455
2017-10-04	47.50	47.72	47.42	47.72	136098
2017-10-05	47.67	47.94	47.67	47.80	104124
2017-10-06	47.60	47.67	47.31	47.67	168365
2017-10-09	47.76	47.83	47.68	47.75	1944111
2017-10-10	47.84	48.12	47.84	47.98	512467
2017-10-11	48.00	48.23	47.91	48.19	116123
2017-10-12	48.18	48.38	48.10	48.38	156358
2017-10-13	48.62	48.62	48.38	48.55	230565
2017-10-16	48.52	48.54	48.31	48.34	544880
2017-10-17	48.22	48.39	48.18	48.39	246066
2017-10-18	48.36	48.46	48.26	48.40	120457
2017-10-19	48.28	48.30	48.08	48.20	142219
2017-10-20	48.13	48.18	47.83	47.97	125396
2017-10-23	47.89	47.94	47.68	47.69	153277
2017-10-24	47.70	47.76	47.42	47.56	104766
2017-10-25	47.36	47.47	47.11	47.28	210837
2017-10-26	47.46	47.46	47.00	47.12	161476
2017-10-27	47.13	47.31	46.87	47.24	152950
2017-10-30	47.20	47.30	47.13	47.23	151582
2017-10-31	47.26	47.36	47.02	47.33	107722
2017-11-01	47.35	47.54	47.33	47.41	173760
2017-11-02	47.47	47.82	47.47	47.67	255999
2017-11-03	47.58	47.72	47.49	47.64	105182
2017-11-06	47.58	47.86	47.56	47.78	144565
2017-11-07	47.81	48.15	47.81	48.04	219742
2017-11-08	48.16	48.39	48.11	48.35	162631
2017-11-09	48.17	48.62	48.13	48.48	421451
2017-11-10	48.34	48.60	48.34	48.50	167862
2017-11-13	48.38	48.57	48.34	48.55	169704
2017-11-14	48.53	48.56	48.37	48.50	768341
2017-11-15	48.40	48.40	48.12	48.16	113698
2017-11-16	48.30	48.63	48.22	48.59	142445
2017-11-17	48.56	48.62	48.42	48.45	125219
2017-11-20	48.56	48.56	48.36	48.40	124723
2017-11-21	48.55	48.73	48.55	48.73	162847
2017-11-22	48.72	48.80	48.58	48.65	240291
2017-11-24	48.82	48.91	48.80	48.83	55534
2017-11-27	48.87	48.96	48.64	48.66	271806
2017-11-28	48.72	48.73	48.36	48.60	147638
2017-11-29	48.47	48.64	48.37	48.57	99815
2017-11-30	48.70	48.86	48.62	48.74	177840
2017-12-01	48.72	48.87	48.48	48.79	139989
2017-12-04	48.89	48.95	48.60	48.63	158597
2017-12-05	48.69	48.70	48.41	48.45	103478
2017-12-06	48.49	48.59	48.27	48.42	161983
2017-12-07	48.39	48.56	48.27	48.45	117299
2017-12-08	48.60	48.76	48.52	48.74	80582
2017-12-11	48.71	48.78	48.65	48.73	152132
2017-12-12	48.80	49.07	48.68	48.98	119618
2017-12-13	49.14	49.35	49.05	49.17	148605
2017-12-14	49.18	49.26	49.08	48.60	391111
2017-12-15	48.64	48.90	48.64	48.86	425616
2017-12-18	49.06	49.41	49.06	49.25	140289
2017-12-19	49.22	49.25	48.44	48.49	169565
2017-12-20	48.50	48.55	48.05	48.09	163858
2017-12-21	48.13	48.24	47.92	47.94	197230
2017-12-22	47.93	48.21	47.93	48.16	161600
2017-12-26	48.25	48.51	48.20	48.49	147326
2017-12-27	48.53	48.70	48.51	48.67	173617
2017-12-28	48.74	48.92	48.66	48.89	140379
2017-12-29	48.97	49.09	48.83	48.88	264068
2018-01-02	49.00	49.00	48.72	48.81	603054
2018-01-03	48.95	49.02	48.82	48.97	274379
2018-01-04	48.89	48.95	48.30	48.35	176253
2018-01-05	48.40	48.49	48.26	48.45	153770
2018-01-08	48.48	48.64	48.43	48.61	243138
2018-01-09	48.63	48.63	48.18	48.25	607163
2018-01-10	48.05	48.05	47.57	47.79	399316
2018-01-11	47.77	47.92	47.60	47.71	375506
2018-01-12	47.67	47.74	47.48	47.59	291824
2018-01-16	47.80	48.21	47.66	47.66	322177
2018-01-17	47.97	48.20	47.81	48.07	236513
2018-01-18	47.91	47.95	47.63	47.71	268198
2018-01-19	47.76	47.89	47.63	47.87	268325
2018-01-22	47.87	48.27	47.85	48.23	210416
2018-01-23	48.35	48.75	48.35	48.75	153193
2018-01-24	48.87	48.94	48.57	48.71	345821
2018-01-25	48.78	48.96	48.38	48.56	262108
2018-01-26	48.72	48.82	48.47	48.70	443511
2018-01-29	48.36	48.36	48.01	48.04	191870
2018-01-30	48.00	48.10	47.70	47.72	218220
2018-01-31	47.97	48.41	47.91	48.37	285698
2018-02-01	48.18	48.29	47.53	47.56	223881
2018-02-02	47.15	47.25	46.75	46.90	290257
2018-02-05	46.59	46.79	45.26	45.38	466213
2018-02-06	44.93	45.78	44.66	45.71	381751
2018-02-07	45.57	46.02	45.31	45.32	495184
2018-02-08	45.39	45.41	44.22	44.25	220655
2018-02-09	44.52	45.32	43.96	45.01	190957
2018-02-12	45.18	45.27	44.36	45.17	425490
2018-02-13	45.10	45.48	44.91	45.41	263952
2018-02-14	45.03	45.36	44.69	45.36	241653
2018-02-15	45.47	45.80	45.38	45.79	172689
2018-02-16	45.85	46.19	45.81	46.10	491719
2018-02-20	45.85	46.13	45.59	45.64	168325
2018-02-21	45.67	45.76	44.98	45.00	543737
2018-02-22	45.14	45.63	45.10	45.37	257515
2018-02-23	45.68	46.03	45.61	46.03	348231
2018-02-26	46.28	46.35	45.99	46.30	199074
2018-02-27	46.15	46.18	45.20	45.20	373703
2018-02-28	45.31	45.58	45.06	45.10	196877
2018-03-01	45.08	45.58	44.90	45.11	243864
2018-03-02	45.04	45.33	44.85	45.31	421955
2018-03-05	45.04	45.73	45.03	45.57	453037
2018-03-06	45.64	45.75	45.37	45.65	274661
2018-03-07	45.64	45.97	45.64	45.96	128223
2018-03-08	46.07	46.11	45.92	46.06	377896
2018-03-09	46.08	46.26	45.90	46.26	243711
2018-03-12	46.19	46.35	45.99	46.31	372529
2018-03-13	46.49	46.61	46.11	46.23	182759
2018-03-14	46.43	46.48	46.21	46.37	165017
2018-03-15	46.41	46.47	46.16	46.11	184041
2018-03-16	46.13	46.30	46.03	46.26	89266
2018-03-19	46.32	46.46	45.84	46.10	132259
2018-03-20	46.11	46.33	45.85	45.96	262989
2018-03-21	45.94	46.09	45.63	45.85	172780
2018-03-22	45.71	46.02	45.44	45.47	173203
2018-03-23	45.50	45.65	44.77	44.84	173960
2018-03-26	45.19	45.41	44.92	45.37	314510
2018-03-27	45.34	45.76	45.04	45.26	269902
2018-03-28	45.44	46.26	45.44	46.16	197067
2018-03-29	46.26	46.43	46.15	46.27	316384
2018-04-02	46.20	46.31	45.47	45.70	312762
2018-04-03	45.74	46.20	45.63	46.06	306191
2018-04-04	45.95	46.65	45.85	46.60	418071
2018-04-05	46.61	46.76	46.22	46.49	164627
2018-04-06	46.39	46.73	46.12	46.21	245160
2018-04-09	46.44	46.50	46.21	46.23	129366
2018-04-10	46.45	46.53	46.31	46.39	200640
2018-04-11	46.25	46.66	46.23	46.37	665886
2018-04-12	46.47	46.49	46.04	46.13	205185
2018-04-13	46.19	46.33	45.99	46.30	96436
2018-04-16	46.32	46.56	46.20	46.37	106193
2018-04-17	46.54	47.00	46.33	46.85	123074
2018-04-18	46.90	46.99	46.81	46.85	140496
2018-04-19	46.74	46.74	46.11	46.28	106920
2018-04-20	46.22	46.29	45.92	45.98	111428
2018-04-23	45.91	46.04	45.69	45.87	83724
2018-04-24	45.99	46.11	45.73	45.96	152729
2018-04-25	45.84	45.98	45.58	45.80	165958
2018-04-26	46.03	46.57	46.03	46.37	93547
2018-04-27	46.44	47.20	46.44	47.05	166755
2018-04-30	47.17	47.26	46.93	47.00	120856
2018-05-01	46.89	47.30	46.83	47.27	87614
2018-05-02	47.00	47.26	46.70	46.92	118334
2018-05-03	46.96	47.14	46.85	47.03	282485
2018-05-04	46.91	47.37	46.90	47.25	92162
2018-05-07	47.35	47.52	47.26	47.51	116958
2018-05-08	47.44	47.51	47.23	47.35	125388
2018-05-09	47.22	47.58	47.20	47.58	485268
2018-05-10	47.70	47.92	47.70	47.84	127885
2018-05-11	47.98	48.08	47.72	47.78	611452
2018-05-14	47.90	47.95	47.46	47.62	91192
2018-05-15	47.21	47.21	46.73	46.79	96909
2018-05-16	46.73	46.90	46.56	46.62	139576
2018-05-17	46.58	46.65	46.36	46.39	85702
2018-05-18	46.40	46.49	46.26	46.40	125262
2018-05-21	46.57	46.88	46.37	46.80	102056
2018-05-22	46.88	47.05	46.80	46.98	69371
2018-05-23	46.83	47.31	46.81	47.23	105679
2018-05-24	47.36	47.39	47.05	47.23	134726
2018-05-25	47.24	47.43	47.21	47.31	107103
2018-05-29	47.20	47.43	46.94	47.24	138917
2018-05-30	47.56	47.98	47.40	47.86	177980
2018-05-31	47.75	47.86	47.02	47.72	143726
2018-06-01	47.66	47.94	47.66	47.83	243445
2018-06-04	48.05	48.35	47.99	48.28	135641
2018-06-05	48.30	48.40	48.14	48.21	93769
2018-06-06	48.20	48.40	48.14	48.36	94753
2018-06-07	48.36	48.39	48.15	48.26	112848
2018-06-08	48.26	48.44	48.21	48.38	153351
2018-06-11	48.37	48.38	48.18	48.27	85667
2018-06-12	48.22	48.44	48.13	48.32	70828
2018-06-13	48.28	48.46	47.62	47.79	196444
2018-06-14	47.90	48.14	47.86	47.45	89308
2018-06-15	47.45	47.56	47.11	47.33	10759260
2018-06-18	47.21	47.33	47.06	47.28	164077
2018-06-19	47.13	47.27	47.07	47.19	205352
2018-06-20	47.31	47.59	47.21	47.54	186291
2018-06-21	47.49	47.68	47.42	47.60	128953
2018-06-22	47.80	48.11	47.77	48.02	223190
2018-06-25	47.89	48.07	47.63	47.88	198411
2018-06-26	47.98	48.14	47.86	47.92	189691
2018-06-27	47.89	48.01	47.54	47.54	367421
2018-06-28	47.60	47.98	47.55	47.90	141210
2018-06-29	48.05	48.25	47.82	48.11	150275
2018-07-02	47.91	48.01	47.42	47.79	146226
2018-07-03	47.95	48.44	47.90	48.12	185421
2018-07-05	48.42	48.65	48.19	48.62	104989
2018-07-06	48.73	48.91	48.73	48.87	75641
2018-07-09	49.00	49.00	48.53	48.74	181269
2018-07-10	48.64	48.82	48.60	48.66	105717
2018-07-11	48.49	48.69	48.31	48.31	137994
2018-07-12	48.45	48.57	48.38	48.50	76410
2018-07-13	48.52	48.62	48.38	48.42	129875
2018-07-16	48.41	48.41	48.13	48.25	97478
2018-07-17	48.25	48.30	47.98	47.99	70164
2018-07-18	48.00	48.02	47.75	47.92	143664
2018-07-19	47.73	48.31	47.67	48.11	195879
2018-07-20	48.16	48.26	47.97	48.04	111065
2018-07-23	48.01	48.03	47.74	47.93	84921
2018-07-24	48.13	48.13	47.80	47.88	113605
2018-07-25	48.00	48.30	47.97	48.25	361077
2018-07-26	48.15	48.34	48.06	48.14	102884
2018-07-27	48.29	48.29	47.76	47.86	111886
2018-07-30	47.89	48.02	47.69	47.96	192129
2018-07-31	48.12	48.69	48.12	48.50	105919
2018-08-01	48.37	48.62	48.11	48.62	299375
2018-08-02	48.42	48.60	48.31	48.42	67842
2018-08-03	48.42	48.85	48.37	48.83	215995
2018-08-06	48.71	48.80	48.63	48.70	177202
2018-08-07	48.77	48.77	48.59	48.65	197232
2018-08-08	48.75	48.75	48.49	48.63	136435
2018-08-09	48.63	48.63	48.42	48.49	488802
2018-08-10	48.22	48.22	47.88	47.88	75191
2018-08-13	47.95	47.97	47.71	47.88	129061
2018-08-14	47.79	48.06	47.77	47.94	199515
2018-08-15	47.88	48.23	47.74	48.18	167331
2018-08-16	48.32	48.54	48.26	48.51	112986
2018-08-17	48.45	48.94	48.45	48.88	65012
2018-08-20	49.07	49.23	49.00	49.06	78925
2018-08-21	49.09	49.09	48.80	48.89	120204
2018-08-22	48.91	48.91	48.64	48.73	84117
2018-08-23	48.71	48.76	48.54	48.57	103215
2018-08-24	48.66	48.87	48.58	48.87	65502
2018-08-27	48.99	48.99	48.75	48.94	109080
2018-08-28	49.02	49.36	48.96	49.36	91282
2018-08-29	49.37	49.49	49.26	49.36	181447
2018-08-30	49.19	49.19	48.92	49.05	66940
2018-08-31	49.02	49.31	48.92	49.09	69544
2018-09-04	48.84	48.85	48.43	48.50	68239
2018-09-05	48.45	48.78	48.30	48.74	71657
2018-09-06	48.74	48.90	48.69	48.79	83712
2018-09-07	48.57	48.57	48.20	48.34	71784
2018-09-10	48.47	48.60	48.42	48.42	78050
2018-09-11	48.31	48.60	48.30	48.54	85230
2018-09-12	48.59	48.73	48.49	48.62	129554
2018-09-13	48.86	48.94	48.67	48.84	61938
2018-09-14	48.79	48.86	48.24	48.53	121488
2018-09-17	48.59	48.80	48.57	48.75	68839
2018-09-18	48.89	48.89	48.66	48.67	96391
2018-09-19	48.65	48.65	48.22	48.31	93647
2018-09-20	48.44	48.66	48.24	48.66	82132
2018-09-21	48.49	48.70	48.36	48.09	165912
2018-09-24	48.06	48.06	47.25	47.34	227097
2018-09-25	47.44	47.61	47.38	47.41	113434
2018-09-26	47.56	47.64	47.19	47.23	102899
2018-09-27	47.21	47.48	47.20	47.20	69351
2018-09-28	47.16	47.62	47.10	47.57	291320
2018-10-01	47.64	47.64	47.28	47.31	132063
2018-10-02	47.15	47.16	46.96	47.02	152371
2018-10-03	46.99	47.11	46.43	46.58	138855
2018-10-04	46.33	46.33	45.83	46.00	99165
2018-10-05	46.05	46.11	45.94	45.94	293398
2018-10-08	45.94	46.56	45.94	46.44	109706
2018-10-09	46.47	46.77	46.47	46.71	108381
2018-10-10	46.59	46.68	45.96	45.96	109017
2018-10-11	46.00	46.04	44.93	45.08	391524
2018-10-12	45.15	45.37	44.74	45.01	115017
2018-10-15	44.96	45.41	44.96	45.12	190404
2018-10-16	45.44	46.03	45.30	45.98	473819
2018-10-17	45.95	46.06	45.70	45.92	243985
2018-10-18	45.95	46.17	45.69	45.80	121916
2018-10-19	45.91	46.17	45.91	46.10	136701
2018-10-22	46.09	46.25	45.59	45.60	103595
2018-10-23	45.32	45.82	45.12	45.69	110424
2018-10-24	45.68	45.97	45.53	45.56	71332
2018-10-25	45.79	46.40	45.75	46.26	105506
2018-10-26	46.08	46.15	45.35	45.67	113188
2018-10-29	46.01	46.30	45.79	46.10	117676
2018-10-30	45.98	46.57	45.98	46.36	205256
2018-10-31	46.33	46.35	45.84	45.94	110099
2018-11-01	46.10	46.32	46.02	46.22	143328
2018-11-02	46.31	46.31	45.47	45.76	149862
2018-11-05	45.80	46.35	45.80	46.28	101080
2018-11-06	46.37	46.54	46.33	46.49	157159
2018-11-07	46.91	47.28	46.75	47.27	195093
2018-11-08	47.07	47.18	46.84	47.05	264178
2018-11-09	47.01	47.17	46.85	47.10	239893
2018-11-12	47.07	47.30	46.87	46.90	117595
2018-11-13	47.06	47.24	46.86	47.17	149078
2018-11-14	47.36	47.36	46.93	47.15	191001
2018-11-15	46.95	46.95	46.46	46.73	209149
2018-11-16	46.74	47.21	46.74	47.16	78929
2018-11-19	47.14	47.37	46.88	47.16	263877
2018-11-20	46.89	46.98	46.63	46.71	786566
2018-11-21	46.92	47.25	46.80	46.94	180631
2018-11-23	46.86	47.06	46.71	46.87	43390
2018-11-26	47.12	47.30	46.93	47.03	115084
2018-11-27	47.00	47.23	46.88	47.20	137847
2018-11-28	47.19	47.73	47.09	47.73	189396
2018-11-29	47.46	47.65	47.22	47.42	229065
2018-11-30	47.27	47.59	47.20	47.58	178688
2018-12-03	47.77	47.87	47.52	47.80	219465
2018-12-04	47.92	47.98	47.07	47.16	164820
2018-12-06	47.11	48.17	46.67	48.15	283085
2018-12-07	48.15	48.18	47.54	47.68	220291
2018-12-10	47.58	47.58	46.85	47.32	261047
2018-12-11	47.52	47.73	47.28	47.30	317391
2018-12-12	47.62	47.76	46.82	46.82	438734
2018-12-13	46.81	47.24	46.81	46.99	204456
2018-12-14	46.79	47.01	46.72	46.89	141931
2018-12-17	46.84	47.04	45.55	45.68	328171
2018-12-18	45.94	46.22	45.78	45.93	203470
2018-12-19	46.08	46.47	45.37	45.55	366097
2018-12-20	45.58	45.91	45.03	45.26	461095
2018-12-21	45.09	45.69	44.50	44.06	371242
2018-12-24	43.98	44.15	42.83	42.86	251096
2018-12-26	43.09	44.22	42.88	44.10	540060
2018-12-27	43.61	44.04	43.05	44.04	630828
2018-12-28	44.33	44.59	43.92	44.19	819424
2018-12-31	44.32	44.60	43.77	44.26	510491
2019-01-02	44.00	44.00	43.35	43.53	474873
2019-01-03	43.52	44.17	43.32	43.73	191938
2019-01-04	43.88	44.62	43.88	44.35	217461
2019-01-07	44.45	44.93	44.42	44.69	337199
2019-01-08	45.00	45.54	44.87	45.43	115633
2019-01-09	45.52	45.62	45.31	45.54	106274
2019-01-10	45.47	46.04	45.43	46.00	84131
2019-01-11	46.00	46.12	45.91	46.08	122325
2019-01-14	45.93	46.19	45.72	45.99	267307
2019-01-15	46.07	46.35	45.99	46.23	252294
2019-01-16	46.28	46.64	46.26	46.50	188885
2019-01-17	46.38	46.70	46.38	46.68	200414
2019-01-18	46.86	46.91	46.70	46.87	232127
2019-01-22	46.79	46.85	46.35	46.57	248234
2019-01-23	46.80	46.85	46.57	46.80	109191
2019-01-24	46.86	47.00	46.67	46.95	280804
2019-01-25	47.18	47.58	47.18	47.56	111689
2019-01-28	47.44	47.93	47.41	47.90	227048
2019-01-29	48.19	48.37	48.05	48.31	118296
2019-01-30	48.40	48.91	48.40	48.75	262832
2019-01-31	48.72	48.96	48.48	48.86	214073
2019-02-01	48.85	48.90	48.16	48.65	477278
2019-02-04	48.60	48.90	48.39	48.90	141837
2019-02-05	49.00	49.09	48.75	49.09	277154
2019-02-06	49.08	49.08	48.68	48.86	128594
2019-02-07	48.72	49.04	48.51	49.01	195717
2019-02-08	48.99	49.08	48.77	48.97	131040
2019-02-11	48.97	49.13	48.86	48.98	357930
2019-02-12	49.11	49.11	48.68	48.81	129378
2019-02-13	48.61	48.88	48.58	48.81	113544
2019-02-14	48.82	48.87	48.58	48.69	208244
2019-02-15	48.93	49.09	48.86	49.05	269912
2019-02-19	49.02	49.30	49.02	49.19	192275
2019-02-20	49.16	49.16	48.77	48.90	104491
2019-02-21	48.77	48.96	48.63	48.93	87248
2019-02-22	49.09	49.41	48.93	49.26	93376
2019-02-25	49.33	49.39	49.00	49.10	237922
2019-02-26	49.14	49.22	49.02	49.10	93679
2019-02-27	48.99	49.03	48.63	48.91	113694
2019-02-28	48.86	49.26	48.76	48.89	177781
2019-03-01	49.00	49.21	48.43	48.79	148078
2019-03-04	48.81	48.95	48.42	48.75	155387
2019-03-05	48.84	49.12	48.81	49.02	129195
2019-03-06	49.03	49.08	48.79	48.81	131317
2019-03-07	48.92	49.03	48.55	48.69	113271
2019-03-08	48.66	48.88	48.62	48.78	156259
2019-03-11	48.88	49.26	48.86	49.26	142179
2019-03-12	49.32	49.54	49.32	49.49	184346
2019-03-13	49.50	49.77	49.50	49.73	118420
2019-03-14	49.67	49.81	49.63	49.73	78898
2019-03-15	49.88	49.88	49.63	49.49	108889
2019-03-18	49.51	49.64	49.15	49.32	70077
2019-03-19	49.46	49.46	49.09	49.27	104846
2019-03-20	49.16	49.63	48.98	49.42	84436
2019-03-21	49.28	49.95	49.20	49.93	72270
2019-03-22	49.74	50.00	49.50	49.53	145534
2019-03-25	49.63	49.79	49.40	49.69	89898
2019-03-26	49.90	50.07	49.88	50.04	98800
2019-03-27	50.16	50.25	49.73	49.94	134114
2019-03-28	50.00	50.29	49.87	50.26	113619
2019-03-29	50.29	50.29	49.96	50.03	192712
2019-04-01	50.12	50.23	49.75	50.20	106655
2019-04-02	50.10	50.38	49.81	50.31	95251
2019-04-03	50.37	50.52	50.16	50.34	64261
2019-04-04	50.25	50.27	49.99	50.21	476482
2019-04-05	50.05	50.21	49.96	50.18	104417
2019-04-08	50.24	50.24	49.94	50.02	84866
2019-04-09	49.98	50.00	49.62	49.69	83719
2019-04-10	49.93	50.25	49.92	50.19	59759
2019-04-11	50.21	50.30	49.96	50.06	64420
2019-04-12	50.17	50.35	49.95	50.35	112252
2019-04-15	50.31	50.43	49.98	50.04	74295
2019-04-16	50.22	50.22	49.23	49.35	136388
2019-04-17	49.30	49.30	48.83	49.01	90674
2019-04-18	48.96	49.34	48.96	49.31	86816
2019-04-22	49.20	49.20	48.52	48.84	651760
2019-04-23	48.85	49.31	48.74	49.30	154255
2019-04-24	49.37	49.72	49.37	49.54	96063
2019-04-25	49.49	49.63	49.37	49.59	191202
2019-04-26	49.70	49.85	49.54	49.84	62285
2019-04-29	49.78	49.84	49.45	49.49	96943
2019-04-30	49.50	49.76	49.25	49.64	86507
2019-05-01	49.78	50.26	49.73	49.79	154073
2019-05-02	49.84	50.14	49.68	49.78	63096
2019-05-03	49.96	50.22	49.80	50.21	349391
2019-05-06	49.80	50.06	49.69	50.01	79153
2019-05-07	49.88	49.97	49.12	49.34	86849
2019-05-08	49.38	49.65	49.14	49.14	86918
2019-05-09	49.08	49.40	48.88	49.31	84885
2019-05-10	49.30	49.78	49.24	49.75	71811
2019-05-13	49.45	49.65	49.34	49.62	125094
2019-05-14	49.70	49.93	49.59	49.70	98493
2019-05-15	49.68	50.10	49.65	50.06	132966
2019-05-16	50.09	50.44	50.09	50.20	106004
2019-05-17	50.01	50.17	49.87	50.08	59385
2019-05-20	50.05	50.18	49.65	49.83	124909
2019-05-21	49.95	50.19	49.95	50.10	88341
2019-05-22	50.02	50.12	49.88	49.97	90151
2019-05-23	49.87	50.06	49.67	50.04	50129
2019-05-24	50.20	50.44	50.20	50.22	108044
2019-05-28	50.27	50.33	49.72	49.72	58346
2019-05-29	49.69	49.69	49.15	49.30	122473
2019-05-30	49.26	49.46	49.19	49.32	57697
2019-05-31	49.08	49.60	48.98	49.48	76237
2019-06-03	49.58	49.66	49.29	49.54	115223
2019-06-04	49.70	49.71	49.24	49.62	81754
2019-06-05	49.63	50.20	49.63	50.19	105942
2019-06-06	50.26	50.30	50.00	50.28	58906
2019-06-07	50.55	50.73	50.42	50.43	60009
2019-06-10	50.58	50.58	50.31	50.48	96816
2019-06-11	50.55	50.55	50.25	50.47	71245
2019-06-12	50.38	50.55	50.35	50.35	120827
2019-06-13	50.59	50.72	50.47	50.72	96252
2019-06-14	50.62	50.80	50.54	50.54	71651
2019-06-17	50.57	50.91	50.57	50.77	63781
2019-06-18	51.16	51.42	50.83	50.97	75986
2019-06-19	50.90	51.30	50.75	51.22	79522
2019-06-20	51.54	51.57	51.39	51.48	66414
2019-06-21	51.24	51.24	50.86	50.55	80663
2019-06-24	50.60	50.60	50.23	50.26	56910
2019-06-25	50.44	50.68	50.00	50.04	91775
2019-06-26	50.05	50.05	49.30	49.41	103085
2019-06-27	49.33	49.65	49.26	49.64	76051
2019-06-28	49.68	50.02	49.67	49.90	286977
2019-07-01	50.15	50.21	49.53	49.95	192941
2019-07-02	49.97	50.46	49.97	50.41	65964
2019-07-03	50.73	51.15	50.73	51.06	73787
2019-07-05	51.00	51.10	50.48	50.99	57706
2019-07-08	50.89	51.11	50.80	51.00	143721
2019-07-09	50.88	51.21	50.88	51.20	99261
2019-07-10	51.26	51.48	51.18	51.44	77719
2019-07-11	51.50	51.50	50.84	50.95	75978
2019-07-12	51.02	51.03	50.82	51.02	104260
2019-07-15	51.00	51.15	50.88	50.95	71852
2019-07-16	50.90	50.97	50.71	50.78	71112
2019-07-17	50.90	50.99	50.53	50.77	66841
2019-07-18	50.72	51.02	50.50	50.93	89142
2019-07-19	51.00	51.00	49.98	50.17	4888871
2019-07-22	50.11	50.13	49.85	49.93	133140
2019-07-23	50.04	50.35	49.92	50.30	92314
2019-07-24	50.38	50.45	50.18	50.43	105138
2019-07-25	50.34	50.34	50.03	50.17	226587
2019-07-26	50.18	50.29	49.98	50.27	83305
2019-07-29	50.24	50.50	50.22	50.36	133015
2019-07-30	50.24	50.50	50.09	50.26	89649
2019-07-31	50.13	50.46	49.67	50.10	97760
2019-08-01	49.89	50.20	49.64	49.70	127689
2019-08-02	49.89	50.37	49.89	50.09	150897
2019-08-05	49.84	49.84	48.75	49.11	204782
2019-08-06	49.29	49.70	49.12	49.48	130290
2019-08-07	49.44	50.13	49.15	49.96	150082
2019-08-08	49.97	50.49	49.88	50.41	78601
2019-08-09	50.35	50.50	50.05	50.37	166607
2019-08-12	50.27	50.37	49.96	50.09	120490
2019-08-13	50.07	50.35	49.96	50.17	130577
2019-08-14	50.00	50.00	49.44	49.47	100485
2019-08-15	49.66	50.00	49.66	49.93	150731
2019-08-16	50.12	50.57	50.12	50.49	127151
2019-08-19	50.63	50.90	50.63	50.84	188555
2019-08-20	50.85	50.85	50.52	50.57	85394
2019-08-21	50.69	50.87	50.58	50.67	88962
2019-08-22	50.65	50.85	50.47	50.85	86471
2019-08-23	50.85	51.03	50.21	50.30	63900
2019-08-26	50.56	50.67	50.32	50.59	92629
2019-08-27	50.68	50.84	50.47	50.47	57778
2019-08-28	50.41	50.65	50.40	50.58	102274
2019-08-29	50.71	50.91	50.65	50.80	251422
2019-08-30	50.98	51.01	50.76	50.93	156617
2019-09-03	50.69	51.09	50.68	51.06	168460
2019-09-04	51.34	51.66	51.34	51.66	65011
2019-09-05	51.66	51.66	51.28	51.46	105407
2019-09-06	51.51	51.66	51.47	51.53	68017
2019-09-09	51.65	51.65	51.30	51.59	96324
2019-09-10	51.38	51.38	50.93	51.31	65877
2019-09-11	51.19	51.40	51.10	51.32	49523
2019-09-12	51.41	51.51	51.20	51.31	75891
2019-09-13	51.49	51.65	51.13	51.30	74782
2019-09-16	51.23	51.42	51.03	51.41	48027
2019-09-17	51.35	51.78	51.35	51.78	72482
2019-09-18	51.79	51.80	51.32	51.61	53414
2019-09-19	51.75	51.95	51.69	51.70	93543
2019-09-20	51.80	52.00	51.61	51.77	63750
2019-09-23	51.24	51.50	51.15	51.37	74984
2019-09-24	51.36	51.57	51.16	51.26	134461
2019-09-25	51.27	51.58	51.14	51.51	112709
2019-09-26	51.76	51.95	51.65	51.88	68369
2019-09-27	51.91	52.00	51.54	51.77	218803
2019-09-30	51.87	52.06	51.86	51.86	157555
2019-10-01	51.74	51.74	51.26	51.51	105190
2019-10-02	51.32	51.45	51.01	51.20	381616
2019-10-03	51.28	51.79	51.21	51.70	63308
2019-10-04	51.86	52.15	51.86	52.15	47016
2019-10-07	52.02	52.19	51.80	51.98	62294
2019-10-08	51.95	52.02	51.59	51.77	54637
2019-10-09	51.99	52.17	51.84	51.89	76937
2019-10-10	51.82	52.03	51.59	51.93	48986
2019-10-11	52.19	52.53	52.09	52.18	52714
2019-10-14	52.32	52.32	51.98	52.13	53397
2019-10-15	52.35	52.47	52.17	52.41	88593
2019-10-16	52.51	52.62	52.27	52.59	101809
2019-10-17	52.80	52.93	52.59	52.69	92638
2019-10-18	52.64	52.99	52.55	52.93	232362
2019-10-21	53.05	53.25	52.95	53.25	111231
2019-10-22	53.36	53.36	53.18	53.25	74265
2019-10-23	53.21	53.39	53.09	53.39	63569
2019-10-24	53.34	53.40	53.08	53.26	114100
2019-10-25	53.06	53.06	52.76	52.79	115806
2019-10-28	52.82	52.82	52.60	52.65	50931
2019-10-29	52.62	52.91	52.61	52.75	54490
2019-10-30	52.74	52.97	52.42	52.93	83108
2019-10-31	53.06	53.19	52.83	53.04	82730
2019-11-01	53.28	53.38	52.82	53.15	165110
2019-11-04	53.20	53.20	52.87	53.02	70882
2019-11-05	52.80	52.80	52.29	52.45	78447
2019-11-06	52.44	52.58	52.30	52.45	144999
2019-11-07	52.27	52.34	51.97	52.04	73822
2019-11-08	51.75	51.86	51.66	51.70	59382
2019-11-11	51.59	51.69	51.47	51.61	47430
2019-11-12	51.56	51.73	51.15	51.16	106875
2019-11-13	51.17	51.45	51.09	51.39	54025
2019-11-14	51.51	51.76	51.51	51.76	78479
2019-11-15	51.90	52.00	51.88	51.99	80452
2019-11-18	52.13	52.43	52.13	52.29	103628
2019-11-19	52.55	52.58	52.34	52.49	88427
2019-11-20	52.54	52.54	52.11	52.24	183170
2019-11-21	52.15	52.15	51.70	51.78	154790
2019-11-22	51.79	51.79	51.39	51.65	91311
2019-11-25	51.75	52.06	51.75	51.85	87717
2019-11-26	52.04	52.38	51.98	52.38	130936
2019-11-27	52.32	52.63	52.32	52.63	93871
2019-11-29	52.53	52.62	52.38	52.42	48985
2019-12-02	52.25	52.30	51.82	51.82	105366
2019-12-03	51.58	52.00	51.52	51.96	177257
2019-12-04	51.96	52.25	51.96	52.11	95504
2019-12-05	52.12	52.20	51.96	52.18	83113
2019-12-06	52.25	52.57	52.25	52.42	66700
2019-12-09	52.45	52.45	52.20	52.37	141206
2019-12-10	52.29	52.37	52.09	52.11	133960
2019-12-11	52.10	52.11	51.55	51.71	70024
2019-12-12	51.64	51.78	51.05	51.13	171851
2019-12-13	51.27	51.43	50.82	51.07	90862
2019-12-16	51.29	51.38	51.00	51.27	109322
2019-12-17	51.23	51.29	50.84	50.93	96877
2019-12-18	50.96	51.25	50.86	51.20	138228
2019-12-19	51.24	51.50	51.22	51.50	107260
2019-12-20	51.49	51.71	51.48	51.57	96592
2019-12-23	50.77	50.94	50.54	50.59	125242
2019-12-24	50.59	50.84	50.59	50.79	83751
2019-12-26	50.84	51.06	50.65	51.00	94865
2019-12-27	51.27	51.38	51.15	51.23	114506
2019-12-30	51.21	51.40	51.17	51.28	149837
2019-12-31	51.26	51.58	51.26	51.52	450784
2020-01-02	51.64	51.76	51.00	51.19	350357
2020-01-03	50.83	51.49	50.83	51.36	456880
2020-01-06	51.31	51.57	51.23	51.44	420096
2020-01-07	51.32	51.32	50.84	51.04	149863
2020-01-08	50.96	51.09	50.82	50.94	255935
2020-01-09	51.02	51.02	50.84	50.84	237862
2020-01-10	51.00	51.14	50.83	51.13	140214
2020-01-13	51.10	51.56	51.10	51.56	482565
2020-01-14	51.55	51.55	51.27	51.52	165350
2020-01-15	51.51	51.84	51.51	51.78	175539
2020-01-16	51.99	52.26	51.88	52.25	232349
2020-01-17	52.31	52.48	52.25	52.44	155569
2020-01-21	52.24	52.59	52.11	52.52	276581
2020-01-22	52.64	52.85	52.26	52.32	122174
2020-01-23	52.33	52.74	52.28	52.70	151793
2020-01-24	52.84	52.88	52.49	52.63	131965
2020-01-27	52.17	52.29	52.02	52.07	206612
2020-01-28	52.20	52.32	52.13	52.26	78450
2020-01-29	52.40	52.40	52.18	52.20	80386
2020-01-30	52.14	52.32	51.99	52.25	391889
2020-01-31	52.04	52.13	51.59	51.68	250178
2020-02-03	51.73	52.04	51.67	51.74	145352
2020-02-04	52.00	52.29	51.95	52.11	83683
2020-02-05	52.24	52.36	52.15	52.25	114763
2020-02-06	52.25	52.40	52.22	52.29	112378
2020-02-07	52.34	52.43	52.15	52.25	111082
2020-02-10	52.35	52.69	52.35	52.69	74239
2020-02-11	52.80	52.89	52.66	52.79	65603
2020-02-12	52.88	53.07	52.75	52.92	93422
2020-02-13	52.83	53.18	52.83	53.04	69084
2020-02-14	53.31	53.58	53.21	53.58	130876
2020-02-18	53.56	53.60	53.32	53.56	103482
2020-02-19	53.47	53.47	52.92	52.92	89014
2020-02-20	52.86	53.30	52.63	53.23	60528
2020-02-21	53.06	53.38	53.06	53.27	112940
2020-02-24	52.37	52.74	52.35	52.48	140024
2020-02-25	52.48	52.67	51.13	51.21	237178
2020-02-26	51.13	51.44	50.64	50.65	197673
2020-02-27	50.12	50.17	48.63	48.63	175075
2020-02-28	47.45	47.71	46.24	47.48	265304
2020-03-02	47.62	48.59	47.19	48.59	441969
2020-03-03	48.92	49.78	48.53	48.73	479297
2020-03-04	49.45	50.18	49.37	50.18	459001
2020-03-05	49.51	49.98	49.07	49.49	179633
2020-03-06	48.63	48.73	47.60	48.62	172821
2020-03-09	45.60	46.99	45.13	45.17	332184
2020-03-10	46.17	46.33	44.68	46.20	456778
2020-03-11	45.65	45.65	43.74	43.93	982235
2020-03-12	41.04	41.41	38.52	39.48	575508
2020-03-13	40.84	41.12	38.61	40.80	558291
2020-03-16	36.98	37.81	34.56	34.83	592926
2020-03-17	35.10	36.24	34.18	35.76	694652
2020-03-18	33.28	34.27	31.20	32.17	640850
2020-03-19	31.25	32.73	30.51	31.57	1348692
2020-03-20	31.69	33.22	30.82	30.62	701276
2020-03-23	30.83	30.88	29.37	30.12	859513
2020-03-24	31.91	32.93	31.59	32.73	615364
2020-03-25	33.33	35.86	33.10	34.63	985850
2020-03-26	34.74	36.54	34.35	36.34	595748
2020-03-27	35.02	36.87	34.50	36.14	920002
2020-03-30	36.16	36.47	35.25	36.35	467720
2020-03-31	36.10	36.41	35.22	36.00	809975
2020-04-01	34.81	34.81	33.51	34.08	977427
2020-04-02	33.79	34.35	33.15	33.66	423843
2020-04-03	33.22	33.43	32.48	32.90	1118748
2020-04-06	34.10	35.21	34.09	35.06	717403
2020-04-07	36.77	37.37	35.94	36.19	502245
2020-04-08	36.55	37.77	36.22	37.60	444808
2020-04-09	38.33	39.76	38.33	39.35	564202
2020-04-13	39.08	39.16	37.98	38.21	507672
2020-04-14	38.82	39.27	38.64	38.81	420695
2020-04-15	37.68	37.85	37.07	37.43	295203
2020-04-16	37.46	37.46	36.68	36.83	332411
2020-04-17	37.93	38.16	37.65	38.05	434604
2020-04-20	37.54	37.58	36.86	36.86	320503
2020-04-21	35.96	36.41	35.71	36.18	289486
2020-04-22	36.64	36.75	36.29	36.48	284455
2020-04-23	36.75	36.97	36.20	36.35	364803
2020-04-24	36.44	36.58	36.01	36.41	321841
2020-04-27	36.84	37.65	36.84	37.53	348841
2020-04-28	38.20	38.62	37.86	37.97	534960
2020-04-29	38.74	39.25	38.58	38.87	344415
2020-04-30	38.58	38.58	37.98	38.47	382324
2020-05-01	37.56	37.68	37.00	37.18	594452
2020-05-04	36.89	37.08	36.53	37.02	341137
2020-05-05	37.39	37.66	37.12	37.20	273790
2020-05-06	37.28	37.29	36.44	36.51	170949
2020-05-07	36.94	37.55	36.88	37.19	198844
2020-05-08	37.76	38.10	37.64	38.05	209420
2020-05-11	37.77	38.02	37.42	37.60	176713
2020-05-12	37.53	37.53	35.95	35.97	236673
2020-05-13	35.84	35.84	35.06	35.16	375903
2020-05-14	34.66	35.30	34.01	35.28	336199
2020-05-15	35.01	35.05	34.59	35.02	300861
2020-05-18	36.05	37.10	36.05	36.92	778084
2020-05-19	36.84	37.01	36.54	36.59	349200
2020-05-20	37.02	37.05	36.72	37.00	282574
2020-05-21	36.92	37.16	36.59	36.81	279606
2020-05-22	36.77	36.88	36.53	36.78	122214
2020-05-26	38.09	38.61	38.09	38.43	319800
2020-05-27	39.13	39.31	38.34	38.95	278042
2020-05-28	39.34	39.34	38.68	38.94	325133
2020-05-29	38.92	39.02	38.45	38.68	346829
2020-06-01	38.81	39.69	38.81	39.51	657497
2020-06-02	40.06	40.39	40.00	40.22	191315
2020-06-03	40.83	41.83	40.83	41.72	336861
2020-06-04	41.43	41.54	41.01	41.35	266001
2020-06-05	42.82	43.42	42.74	42.91	295112
2020-06-08	43.48	43.96	43.42	43.96	222685
2020-06-09	43.19	43.37	42.75	43.23	253840
2020-06-10	43.00	43.00	41.88	42.14	178518
2020-06-11	40.23	40.77	39.47	39.52	761164
2020-06-12	40.91	41.00	39.97	40.84	215328
2020-06-15	39.61	41.00	39.43	40.77	343814
2020-06-16	42.13	42.17	41.00	41.51	260096
2020-06-17	41.84	41.93	41.13	41.13	209192
2020-06-18	40.86	40.99	40.65	40.80	182993
2020-06-19	41.20	41.20	39.75	39.45	178123
2020-06-22	39.40	39.71	39.03	39.69	187088
2020-06-23	39.96	40.00	39.45	39.54	315983
2020-06-24	39.09	39.09	37.91	38.58	256426
2020-06-25	38.34	39.00	38.24	39.00	122069
2020-06-26	38.82	38.93	38.33	38.42	269651
2020-06-29	38.55	38.87	38.13	38.83	164090
2020-06-30	38.78	39.19	38.72	39.03	333581
2020-07-01	39.14	39.94	39.14	39.75	266269
2020-07-02	40.47	40.72	39.80	39.91	236121
2020-07-06	40.57	40.59	39.88	39.89	149508
2020-07-07	39.47	39.47	38.98	39.01	225610
2020-07-08	39.07	39.22	38.76	39.05	193910
2020-07-09	38.96	39.04	38.18	38.59	151609
2020-07-10	38.63	38.93	38.59	38.85	188562
2020-07-13	39.04	39.27	38.55	38.56	240456
2020-07-14	38.59	39.01	38.56	38.85	185203
2020-07-15	39.35	39.42	38.94	39.25	218571
2020-07-16	39.03	39.05	38.60	38.67	233473
2020-07-17	38.70	39.08	38.51	39.03	180236
2020-07-20	38.93	39.00	38.43	38.50	337384
2020-07-21	38.79	39.06	38.69	38.70	185754
2020-07-22	38.66	39.34	38.53	39.33	161629
2020-07-23	39.20	39.34	38.73	39.03	251548
2020-07-24	38.91	39.05	38.79	38.83	180878
2020-07-27	38.96	39.13	38.53	39.10	207659
2020-07-28	38.89	39.84	38.89	39.63	201214
2020-07-29	39.93	40.45	39.87	40.39	318562
2020-07-30	39.75	40.24	39.71	40.24	150397
2020-07-31	40.25	40.25	39.62	40.06	143510
2020-08-03	40.05	40.05	39.48	39.77	1158651
2020-08-04	39.68	40.40	39.68	40.38	177535
2020-08-05	40.68	40.68	40.31	40.43	130410
2020-08-06	40.20	40.51	40.17	40.41	204598
2020-08-07	40.25	40.77	40.14	40.77	214533
2020-08-10	40.77	41.21	40.77	40.95	230622
2020-08-11	41.40	41.47	40.50	40.60	349657
2020-08-12	41.02	41.03	40.73	40.92	219113
2020-08-13	40.82	41.14	40.38	40.41	217644
2020-08-14	40.28	40.74	40.28	40.46	143133
2020-08-17	40.59	40.82	40.41	40.82	104092
2020-08-18	40.84	40.84	40.35	40.49	115802
2020-08-19	40.50	40.50	39.75	39.75	155165
2020-08-20	39.73	40.50	39.73	40.32	157652
2020-08-21	40.31	40.52	40.08	40.42	165582
2020-08-24	40.66	40.84	40.17	40.80	140971
2020-08-25	40.98	40.98	40.52	40.79	136871
2020-08-26	40.81	40.81	40.41	40.60	191952
2020-08-27	40.55	40.91	40.55	40.81	219343
2020-08-28	41.10	41.29	40.83	41.23	152745
2020-08-31	41.16	41.16	40.77	40.86	139318
2020-09-01	40.75	40.85	40.56	40.82	357120
2020-09-02	40.92	41.52	40.67	41.45	234298
2020-09-03	41.45	41.86	40.92	41.14	372269
2020-09-04	41.20	41.39	40.39	41.00	140394
2020-09-08	40.78	40.86	40.40	40.52	180218
2020-09-09	40.90	41.27	40.77	40.88	114011
2020-09-10	40.91	40.93	40.35	40.38	187064
2020-09-11	40.54	40.54	39.91	40.17	150216
2020-09-14	40.46	41.10	40.46	40.98	158164
2020-09-15	41.20	41.70	41.20	41.40	190613
2020-09-16	41.57	42.03	41.57	41.66	94334
2020-09-17	41.40	41.72	41.14	41.36	125832
2020-09-18	41.12	41.12	40.40	40.08	121093
2020-09-21	39.41	39.41	38.67	38.89	165751
2020-09-22	38.85	39.41	38.85	39.16	190302
2020-09-23	39.13	39.19	38.12	38.16	199977
2020-09-24	38.20	38.73	38.06	38.35	147325
2020-09-25	38.19	38.89	38.17	38.87	165620
2020-09-28	39.36	39.82	39.36	39.71	124203
2020-09-29	39.56	39.59	39.04	39.25	101803
2020-09-30	39.38	39.81	39.12	39.50	335195
2020-10-01	39.62	40.32	39.57	40.24	194969
2020-10-02	39.80	40.88	39.76	40.81	148497
2020-10-05	40.96	41.18	40.61	41.07	114175
2020-10-06	41.15	41.41	40.76	40.85	148287
2020-10-07	41.09	41.09	40.72	40.84	120486
2020-10-08	41.04	41.36	41.04	41.32	98323
2020-10-09	41.49	41.49	41.05	41.23	96927
2020-10-12	41.25	41.47	41.06	41.37	53743
2020-10-13	41.18	41.18	40.60	40.76	116577
2020-10-14	40.78	40.87	40.32	40.37	184160
2020-10-15	40.04	40.70	40.04	40.48	129587
2020-10-16	40.38	40.38	39.95	39.97	108147
2020-10-19	40.17	40.21	39.53	39.54	100857
2020-10-20	39.80	40.07	39.80	39.83	152316
2020-10-21	39.75	39.95	39.63	39.73	115712
2020-10-22	39.78	40.14	39.73	40.09	137186
2020-10-23	40.24	40.38	40.06	40.30	137106
2020-10-26	39.84	39.84	39.25	39.59	130073
2020-10-27	39.58	39.59	38.90	38.94	98534
2020-10-28	38.13	38.37	37.77	37.87	759121
2020-10-29	37.89	38.49	37.71	38.31	221460
2020-10-30	38.15	38.33	37.83	38.23	281220
2020-11-02	38.59	38.99	38.44	38.95	147063
2020-11-03	39.43	40.10	39.43	39.86	92775
2020-11-04	40.03	40.39	39.72	39.96	108271
2020-11-05	40.54	40.66	40.27	40.40	166213
2020-11-06	40.51	40.69	40.00	40.11	146858
2020-11-09	42.38	44.25	41.93	42.02	471093
2020-11-10	42.41	43.16	42.41	43.11	119122
2020-11-11	43.37	43.37	42.85	43.19	143650
2020-11-12	42.85	42.87	42.20	42.42	100384
2020-11-13	42.57	43.40	42.57	43.33	80079
2020-11-16	44.20	44.20	43.59	44.03	102509
2020-11-17	43.75	44.30	43.59	44.15	119099
2020-11-18	44.15	44.34	43.31	43.31	145516
2020-11-19	43.18	43.53	43.06	43.48	170860
2020-11-20	43.46	43.56	43.25	43.48	118232
2020-11-23	43.72	43.94	43.46	43.49	113587
2020-11-24	43.93	44.27	43.84	43.97	67128
2020-11-25	43.89	44.07	43.67	43.97	77948
2020-11-27	44.02	44.02	43.63	43.79	63063
2020-11-30	43.62	43.76	43.02	43.05	177942
2020-12-01	43.65	43.90	43.64	43.72	94775
2020-12-02	43.54	43.78	43.43	43.55	148326
2020-12-03	43.70	44.19	43.69	43.98	96034
2020-12-04	44.29	44.65	44.29	44.60	89616
2020-12-07	44.37	44.40	44.10	44.17	75676
2020-12-08	44.06	44.32	44.06	44.17	103030
2020-12-09	44.19	44.24	43.69	44.02	123401
2020-12-10	43.94	44.01	43.58	43.85	132883
2020-12-11	43.64	43.83	43.46	43.79	90279
2020-12-14	44.22	44.38	43.70	43.73	119991
2020-12-15	43.93	44.58	43.67	44.58	128097
2020-12-16	44.72	44.96	44.54	44.74	131666
2020-12-17	44.82	45.11	44.74	45.00	176590
2020-12-18	44.92	44.92	43.85	43.56	122781
2020-12-21	42.80	43.22	42.55	43.11	133990
2020-12-22	43.22	43.53	43.07	43.46	120636
2020-12-23	43.70	43.97	43.44	43.57	124719
2020-12-24	43.61	43.85	43.51	43.80	63200
2020-12-28	44.05	44.16	43.92	44.16	143578
2020-12-29	44.46	44.49	43.94	44.03	167446
2020-12-30	44.23	44.60	44.08	44.26	155146
2020-12-31	44.26	44.47	44.00	44.46	207318
2021-01-04	44.61	44.61	43.27	43.31	192636
2021-01-05	43.47	43.77	43.39	43.54	143306
2021-01-06	43.57	44.04	43.47	43.89	102205
2021-01-07	43.77	43.77	43.30	43.47	99401
2021-01-08	43.54	43.80	43.42	43.73	137392
2021-01-11	43.24	43.37	42.99	43.07	248716
2021-01-12	43.05	43.33	42.89	43.26	120250
2021-01-13	43.23	43.70	43.23	43.64	70878
2021-01-14	43.86	44.21	43.80	44.05	248455
2021-01-15	43.74	44.26	43.61	44.08	119973
2021-01-19	44.47	44.47	43.98	44.07	171540
2021-01-20	44.16	44.87	44.04	44.79	143186
2021-01-21	44.65	44.65	44.11	44.50	119369
2021-01-22	44.20	44.50	44.09	44.49	214337
2021-01-25	44.22	44.74	44.13	44.58	172257
2021-01-26	44.70	44.98	44.64	44.92	151566
2021-01-27	44.50	44.86	44.15	44.36	168568
2021-01-28	44.53	45.00	44.24	44.66	111042
2021-01-29	44.52	44.74	43.99	44.10	160853
2021-02-01	44.32	44.71	43.89	44.63	239060
2021-02-02	44.76	44.85	44.55	44.70	75769
2021-02-03	44.66	44.87	44.24	44.82	160920
2021-02-04	44.77	45.10	44.71	44.99	72260
2021-02-05	45.14	45.28	45.06	45.25	73833
2021-02-08	45.23	45.40	45.15	45.37	128391
2021-02-09	45.45	45.65	45.37	45.64	112761
2021-02-10	45.87	46.22	45.70	45.83	208706
2021-02-11	45.96	46.16	45.86	46.09	113871
2021-02-12	46.06	46.21	45.96	46.18	152809
2021-02-16	46.46	46.46	45.97	46.16	143229
2021-02-17	45.89	45.99	45.68	45.98	105908
2021-02-18	45.65	45.82	45.52	45.61	155082
2021-02-19	45.83	46.05	45.75	45.86	88376
2021-02-22	45.77	46.47	45.68	46.27	124874
2021-02-23	46.47	47.10	46.46	46.93	150586
2021-02-24	47.04	47.43	46.92	47.40	106797
2021-02-25	47.47	47.69	46.30	46.46	134691
2021-02-26	46.53	46.53	45.80	45.80	132479
2021-03-01	46.36	46.69	46.14	46.14	106603
2021-03-02	46.11	46.14	45.67	45.97	69579
2021-03-03	45.85	46.18	45.69	45.80	474414
2021-03-04	45.97	46.20	45.08	45.53	175804
2021-03-05	45.64	45.85	44.79	45.79	160773
2021-03-08	45.81	46.43	45.81	46.23	153412
2021-03-09	46.43	46.55	46.23	46.25	94658
2021-03-10	46.42	46.79	46.16	46.58	130770
2021-03-11	46.76	47.08	46.53	46.81	352998
2021-03-12	46.76	47.44	46.76	47.42	71737
2021-03-15	47.50	47.98	47.28	47.92	77589
2021-03-16	48.15	48.17	47.80	47.91	108850
2021-03-17	47.87	48.11	47.51	47.99	133695
2021-03-18	47.79	47.85	47.44	47.58	117343
2021-03-19	47.65	47.70	47.03	46.91	86093
2021-03-22	46.82	47.07	46.62	46.89	100182
2021-03-23	46.85	47.12	46.62	46.77	68475
2021-03-24	46.86	47.32	46.77	46.80	172072
2021-03-25	46.55	47.13	46.11	46.99	162674
2021-03-26	47.32	47.81	47.23	47.77	114924
2021-03-29	47.54	47.66	47.05	47.40	63822
2021-03-30	47.48	47.70	47.44	47.59	76154
2021-03-31	47.54	47.68	47.15	47.22	309895
2021-04-01	47.27	47.98	47.25	47.97	133301
2021-04-05	48.23	48.26	47.82	48.09	101958
2021-04-06	47.95	48.22	47.90	48.18	96457
2021-04-07	48.30	48.47	48.16	48.42	74017
2021-04-08	48.50	48.55	48.36	48.42	89098
2021-04-09	48.43	48.43	48.18	48.29	105319
2021-04-12	48.35	48.35	47.99	48.33	199348
2021-04-13	48.32	48.70	48.32	48.69	138192
2021-04-14	48.84	49.00	48.58	48.62	53086
2021-04-15	48.87	49.25	48.79	49.24	70699
2021-04-16	49.50	49.61	49.29	49.47	52776
2021-04-19	49.39	49.48	49.13	49.48	135438
2021-04-20	49.26	49.67	49.26	49.62	66798
2021-04-21	49.56	49.97	49.49	49.86	92266
2021-04-22	49.95	50.10	49.58	49.66	59321
2021-04-23	49.83	49.98	49.67	49.85	47800
2021-04-26	50.05	50.35	50.04	50.11	977602
2021-04-27	50.05	50.18	49.87	50.03	58877
2021-04-28	50.13	50.29	49.97	50.05	259236
2021-04-29	50.29	50.55	50.04	50.38	135684
2021-04-30	50.18	50.34	50.12	50.27	102214
2021-05-03	50.55	50.61	50.27	50.39	150367
2021-05-04	50.20	50.54	49.94	50.14	79602
2021-05-05	50.20	49.73	49.34	49.53	36595
2021-05-06	49.58	50.00	49.53	49.96	46889
2021-05-07	49.99	50.59	49.86	50.55	85610
2021-05-10	50.76	51.09	50.50	50.50	152221
2021-05-11	50.05	50.05	49.62	49.89	124684
2021-05-12	49.69	49.83	48.68	48.79	68115
2021-05-13	48.68	49.44	48.68	49.26	51759
2021-05-14	49.41	49.85	49.40	49.76	290718
2021-05-17	49.74	49.84	49.52	49.81	60961
2021-05-18	49.89	50.16	49.73	49.97	66174
2021-05-19	49.62	49.78	49.24	49.78	75989
2021-05-20	49.91	50.37	49.89	50.28	77412
2021-05-21	50.37	50.52	50.02	50.14	40443
2021-05-24	50.35	50.94	50.35	50.79	100698
2021-05-25	50.91	50.94	50.72	50.82	86838
2021-05-26	50.85	51.18	50.74	50.99	95377
2021-05-27	51.19	51.19	50.89	50.89	60968
2021-05-28	51.06	51.33	51.03	51.24	117970
2021-06-01	51.50	51.98	51.28	51.90	132852
2021-06-02	52.00	52.56	52.00	52.53	71760
2021-06-03	52.36	52.36	52.11	52.25	85001
2021-06-04	52.45	52.50	52.11	52.37	43960
2021-06-07	52.58	53.07	52.58	52.93	117683
2021-06-08	52.94	53.46	52.92	53.38	80494
2021-06-09	53.50	53.58	53.40	53.44	106017
2021-06-10	53.57	53.91	53.46	53.80	86628
2021-06-11	53.75	53.75	53.35	53.62	73778
2021-06-14	53.66	53.86	53.57	53.78	59902
2021-06-15	53.66	53.74	53.26	53.28	77509
2021-06-16	53.27	53.50	52.79	52.80	65170
2021-06-17	52.55	52.70	52.19	52.53	88798
2021-06-18	52.17	52.36	51.65	51.34	65457
2021-06-21	51.65	52.48	51.64	52.34	63703
2021-06-22	52.41	52.44	52.12	52.26	202158
2021-06-23	52.24	52.34	52.12	52.16	83713
2021-06-24	52.31	52.38	51.89	52.15	68511
2021-06-25	52.19	52.46	52.06	52.41	70039
2021-06-28	52.34	52.34	51.64	51.97	74651
2021-06-29	52.01	52.17	51.78	51.87	55204
2021-06-30	51.66	51.89	51.44	51.49	268205
2021-07-01	51.49	51.93	51.49	51.69	112528
2021-07-02	51.89	52.08	51.74	51.98	104172
2021-07-06	52.14	52.49	51.84	52.43	88942
2021-07-07	52.45	52.60	52.28	52.48	134895
2021-07-08	52.08	52.48	51.89	52.24	133853
2021-07-09	52.68	53.32	52.62	53.28	199947
2021-07-12	53.25	53.72	53.12	53.71	81220
2021-07-13	53.49	53.49	52.81	52.95	63089
2021-07-14	52.98	53.32	52.91	53.26	44013
2021-07-15	53.01	53.22	53.01	53.16	38018
2021-07-16	53.41	53.56	53.14	53.23	42153
2021-07-19	52.62	52.62	51.81	52.05	59956
2021-07-20	52.27	53.40	52.27	53.18	110711
2021-07-21	53.37	53.67	53.37	53.48	174385
2021-07-22	53.43	53.43	52.94	53.16	42848
2021-07-23	53.33	53.51	53.11	53.41	53049
2021-07-26	53.38	53.54	53.19	53.40	83930
2021-07-27	53.40	53.74	53.23	53.68	58298
2021-07-28	53.84	53.94	53.54	53.71	73075
2021-07-29	53.87	54.14	53.79	53.81	50512
2021-07-30	53.86	54.44	53.78	53.86	49765
2021-08-02	54.03	54.41	53.63	53.69	603436
2021-08-03	53.80	53.80	53.42	53.79	110723
2021-08-04	53.79	53.95	53.36	53.44	317856
2021-08-05	53.84	54.26	53.84	54.26	58236
2021-08-06	54.18	54.30	53.95	53.99	70294
2021-08-09	53.91	53.91	53.67	53.77	82113
2021-08-10	53.63	53.67	53.26	53.31	58330
2021-08-11	53.54	53.63	53.36	53.58	496436
2021-08-12	53.56	53.70	53.36	53.55	134850
2021-08-13	53.71	54.03	53.70	53.96	130575
2021-08-16	53.79	54.15	53.79	53.94	54402
2021-08-17	53.56	53.62	53.22	53.50	76131
2021-08-18	53.56	53.63	53.29	53.34	229435
2021-08-19	53.00	53.34	52.88	53.17	58995
2021-08-20	53.26	53.63	52.93	53.50	89491
2021-08-23	53.51	53.60	53.23	53.37	77797
2021-08-24	53.40	53.43	53.10	53.32	57559
2021-08-25	53.20	53.50	53.04	53.26	98825
2021-08-26	53.37	53.44	53.14	53.26	43969
2021-08-27	53.55	54.16	53.55	54.00	52951
2021-08-30	54.05	54.32	53.94	54.30	70299
2021-08-31	54.21	54.49	54.18	54.45	41557
2021-09-01	54.58	55.18	54.58	55.08	174844
2021-09-02	55.15	55.29	54.91	55.26	42408
2021-09-03	55.21	55.30	54.87	55.25	88996
2021-09-07	55.12	55.12	54.36	54.68	82641
2021-09-08	54.37	54.74	54.20	54.56	311244
2021-09-09	54.45	54.60	53.97	54.00	67458
2021-09-10	54.12	54.12	53.32	53.36	49490
2021-09-13	53.56	53.98	53.56	53.70	44124
2021-09-14	53.89	53.95	53.30	53.55	81848
2021-09-15	53.56	53.78	53.36	53.67	287414
2021-09-16	53.52	53.80	53.38	53.63	65864
2021-09-17	53.55	53.64	52.90	52.61	63030
2021-09-20	51.86	52.44	51.67	52.26	135026
2021-09-21	52.56	52.92	52.38	52.44	71977
2021-09-22	52.66	53.03	52.63	52.79	125525
2021-09-23	53.00	53.25	52.93	52.93	74595
2021-09-24	52.56	52.76	52.23	52.30	109164
2021-09-27	52.40	52.78	51.97	51.98	134925
2021-09-28	51.60	51.70	51.31	51.54	87060
2021-09-29	51.61	51.87	51.57	51.64	79485
2021-09-30	51.78	51.81	51.06	51.06	150888
2021-10-01	51.22	51.87	51.04	51.64	203767
2021-10-04	51.64	51.89	51.41	51.68	119227
2021-10-05	51.72	51.76	51.32	51.43	127166
2021-10-06	50.97	51.68	50.61	51.64	107012
2021-10-07	52.02	52.25	51.93	51.93	73856
2021-10-08	51.94	51.99	51.61	51.67	175092
2021-10-11	51.56	51.91	51.48	51.70	42569
2021-10-12	51.79	52.45	51.79	52.27	76316
2021-10-13	52.40	52.90	52.29	52.87	74906
2021-10-14	53.17	53.46	53.10	53.43	58862
2021-10-15	53.65	53.86	53.40	53.55	58792
2021-10-18	53.24	53.78	53.24	53.68	70172
2021-10-19	53.87	53.92	53.63	53.67	80942
2021-10-20	53.61	54.19	53.55	54.15	266879
2021-10-21	54.17	54.35	53.98	54.09	73023
2021-10-22	54.19	54.47	54.19	54.20	51330
2021-10-25	54.28	54.47	54.08	54.36	56539
2021-10-26	54.47	54.54	54.28	54.40	83146
2021-10-27	54.57	54.58	54.16	54.20	94454
2021-10-28	54.34	54.89	54.34	54.89	136813
2021-10-29	54.59	54.67	54.13	54.28	113987
2021-11-01	54.25	54.49	53.71	54.42	446049
2021-11-02	54.64	54.88	54.52	54.77	62017
2021-11-03	54.72	55.21	54.72	55.16	49456
2021-11-04	55.25	55.46	54.77	54.94	99214
2021-11-05	55.28	55.76	55.27	55.34	57012
2021-11-08	55.44	55.49	55.10	55.29	94337
2021-11-09	55.23	55.32	55.08	55.26	80679
2021-11-10	55.07	55.34	54.94	54.99	397173
2021-11-11	55.01	55.08	54.76	55.07	192035
2021-11-12	55.19	55.26	54.95	55.15	546597
2021-11-15	55.19	55.42	55.12	55.39	74337
2021-11-16	55.44	55.52	55.04	55.19	111241
2021-11-17	55.04	55.31	54.35	55.28	137717
2021-11-18	55.38	55.52	55.20	55.46	137857
2021-11-19	55.30	55.40	55.00	55.11	40227
2021-11-22	55.14	55.22	54.82	54.85	69103
2021-11-23	54.88	55.21	54.84	55.13	143022
2021-11-24	54.99	55.62	54.98	55.60	130643
2021-11-26	54.73	54.87	53.74	53.97	120478
2021-11-29	54.44	54.63	53.96	54.35	87584
2021-11-30	54.02	54.07	53.34	53.34	98560
2021-12-01	54.04	54.42	52.61	52.76	186805
2021-12-02	52.98	54.22	52.96	53.88	113786
2021-12-03	54.18	54.33	53.37	53.75	98252
2021-12-06	54.12	54.91	54.12	54.58	97695
2021-12-07	55.11	55.28	54.98	55.14	55999
2021-12-08	55.26	55.65	55.11	55.62	44402
2021-12-09	55.46	55.46	54.90	55.02	123525
2021-12-10	55.24	55.24	54.84	55.14	128537
2021-12-13	54.87	55.35	54.61	55.20	56277
2021-12-14	55.00	55.21	54.33	54.51	168185
2021-12-15	54.71	55.39	54.42	55.33	41892
2021-12-16	55.44	55.58	54.79	55.13	125725
2021-12-17	55.05	55.57	55.03	54.46	68755
2021-12-20	53.90	53.95	53.33	53.94	146062
2021-12-21	54.31	54.74	54.31	54.58	77200
2021-12-22	54.58	55.05	54.58	55.04	122403
2021-12-23	55.15	55.20	54.76	54.96	78530
2021-12-27	55.01	55.76	54.99	55.75	71163
2021-12-28	55.74	55.99	55.72	55.84	36209
2021-12-29	56.00	56.43	55.86	56.33	124741
2021-12-30	56.39	56.65	56.24	56.45	155589
2021-12-31	56.43	56.85	56.43	56.53	186864
2022-01-03	56.66	56.69	55.72	56.35	169898
2022-01-04	56.46	56.77	56.41	56.55	50301
2022-01-05	56.46	56.47	55.36	55.46	72709
2022-01-06	55.42	55.59	55.11	55.33	116130
2022-01-07	55.31	55.41	54.96	55.08	55250
2022-01-10	54.72	54.80	54.29	54.77	54933
2022-01-11	54.76	54.88	54.21	54.84	389676
2022-01-12	54.95	55.18	54.80	55.00	192554
2022-01-13	55.21	55.39	54.97	54.97	111900
2022-01-14	54.73	54.84	54.22	54.66	152420
2022-01-18	54.26	54.32	53.80	54.04	75474
2022-01-19	54.23	54.56	53.50	53.57	172593
2022-01-20	53.48	53.93	52.72	52.74	43224
2022-01-21	52.84	53.28	52.58	52.75	193242
2022-01-24	52.26	52.59	51.03	52.57	119765
2022-01-25	52.01	52.72	51.55	52.42	86495
2022-01-26	52.88	53.26	51.69	51.92	168925
2022-01-27	52.30	52.63	51.26	51.42	103239
2022-01-28	51.34	52.48	50.90	52.42	188356
2022-01-31	52.36	53.15	52.24	53.11	102649
2022-02-01	53.17	53.18	52.63	52.87	721934
2022-02-02	53.10	53.59	53.10	53.53	78882
2022-02-03	53.33	53.47	52.93	53.03	74488
2022-02-04	52.70	52.92	52.04	52.47	80678
2022-02-07	52.45	52.52	52.19	52.28	47458
2022-02-08	52.15	52.31	51.88	52.04	80897
2022-02-09	52.59	53.12	52.59	53.10	69518
2022-02-10	52.62	53.30	52.04	52.33	107111
2022-02-11	52.34	52.58	51.59	51.88	184967
2022-02-14	51.79	51.99	51.19	51.46	105907
2022-02-15	51.92	52.17	51.85	52.00	70156
2022-02-16	52.20	52.59	51.99	52.50	93423
2022-02-17	52.19	52.36	51.96	52.07	79911
2022-02-18	52.05	52.28	51.66	51.73	77514
2022-02-22	51.49	51.72	51.13	51.46	91926
2022-02-23	51.70	52.02	50.72	50.81	105116
2022-02-24	49.89	51.18	49.63	51.05	128604
2022-02-25	51.45	52.39	51.38	52.38	91306
2022-02-28	51.90	52.22	51.26	51.58	82098
2022-03-01	51.52	51.77	50.84	51.10	160024
2022-03-02	51.42	52.20	51.42	52.06	134967
2022-03-03	52.25	52.27	51.61	52.17	96956
2022-03-04	51.65	52.12	51.38	52.12	46533
2022-03-07	51.96	52.02	50.99	51.13	80033
2022-03-08	51.26	51.94	50.92	51.25	146779
2022-03-09	52.12	52.49	51.97	52.12	115772
2022-03-10	51.68	52.24	51.50	52.22	71873
2022-03-11	52.46	52.60	51.67	51.67	92643
2022-03-14	52.06	52.19	51.33	51.48	97804
2022-03-15	51.78	51.96	51.35	51.75	163556
2022-03-16	52.40	52.74	51.46	52.49	1896864
2022-03-17	52.40	53.13	52.37	53.01	68465
2022-03-18	52.93	53.42	52.93	53.09	976401
2022-03-21	53.13	53.27	52.61	52.87	79803
2022-03-22	53.18	53.43	53.05	53.20	98016
2022-03-23	52.81	52.90	52.33	52.35	102586
2022-03-24	52.54	52.72	52.34	52.72	1169402
2022-03-25	52.84	53.38	52.84	53.38	94994
2022-03-28	53.28	53.73	53.25	53.73	1216867
2022-03-29	54.27	55.26	54.27	55.19	789512
2022-03-30	54.98	54.98	54.57	54.70	86150
2022-03-31	54.75	55.01	54.01	54.01	155241
2022-04-01	54.30	55.04	54.20	55.03	216287
2022-04-04	55.00	55.07	54.21	54.55	806215
2022-04-05	54.48	54.97	54.09	54.24	81623
2022-04-06	53.90	54.61	53.72	54.55	117618
2022-04-07	54.41	54.41	53.84	54.17	69502
2022-04-08	54.03	54.26	53.87	54.07	49081
2022-04-11	54.02	54.27	53.51	53.56	68025
2022-04-12	53.74	53.91	53.34	53.52	55736
2022-04-13	53.54	53.96	53.46	53.91	34886
2022-04-14	53.95	54.30	53.73	53.79	315733
2022-04-18	53.74	53.95	53.41	53.60	62653
2022-04-19	53.58	54.44	53.58	54.30	122831
2022-04-20	54.55	55.11	54.52	54.91	106906
2022-04-21	55.37	55.37	54.67	54.71	131514
2022-04-22	54.51	54.51	53.68	53.69	65466
2022-04-25	53.56	53.71	52.81	53.63	80500
2022-04-26	53.43	53.65	52.82	52.82	53341
2022-04-27	52.94	53.27	52.65	52.71	99753
2022-04-28	52.86	53.43	52.26	53.32	42164
2022-04-29	53.13	53.13	51.12	51.16	136464
2022-05-02	51.15	51.39	49.34	50.15	126293
2022-05-03	50.15	50.60	49.99	50.39	102542
2022-05-04	50.37	50.98	49.61	50.78	187448
2022-05-05	50.54	50.72	49.25	49.52	80098
2022-05-06	49.17	49.18	48.41	48.76	92468
2022-05-09	48.17	49.29	46.87	47.04	165123
2022-05-10	47.58	47.76	46.32	46.56	143059
2022-05-11	46.62	47.53	46.49	46.55	92536
2022-05-12	46.45	46.90	46.21	46.76	94454
2022-05-13	47.27	47.99	47.04	47.98	151574
2022-05-16	47.92	48.05	47.67	47.79	212763
2022-05-17	48.32	48.43	47.89	48.40	101971
2022-05-18	48.19	48.26	46.98	47.15	113692
2022-05-19	46.98	47.43	46.82	46.96	189495
2022-05-20	47.36	47.43	46.44	47.12	82890
2022-05-23	47.50	47.63	46.95	47.52	272342
2022-05-24	47.31	47.73	46.72	47.64	79990
2022-05-25	47.50	48.07	47.41	47.93	73974
2022-05-26	48.09	48.41	48.05	48.22	89953
2022-05-27	48.44	49.17	48.44	49.13	73793
2022-05-31	48.82	48.91	48.49	48.68	109574
2022-06-01	48.87	48.87	47.67	48.32	188287
2022-06-02	48.33	48.84	47.91	48.78	107466
2022-06-03	48.44	48.54	47.98	48.14	57473
2022-06-06	48.45	48.45	47.70	47.77	91168
2022-06-07	47.52	48.44	47.46	48.40	97518
2022-06-08	48.15	48.15	47.27	47.37	101142
2022-06-09	47.19	47.25	46.28	46.28	60019
2022-06-10	45.66	45.79	45.40	45.52	134509
2022-06-13	44.43	44.43	43.32	43.41	106609
2022-06-14	43.42	43.45	42.79	43.05	102325
2022-06-15	43.40	44.46	43.30	44.03	187468
2022-06-16	43.21	43.38	42.95	43.08	130950
2022-06-17	43.31	43.77	43.04	42.94	166848
2022-06-21	43.40	43.71	43.22	43.27	166071
2022-06-22	42.85	43.96	42.85	43.53	109834
2022-06-23	43.68	44.17	43.58	44.12	122489
2022-06-24	44.48	45.08	44.40	45.06	108435
2022-06-27	45.02	45.36	44.77	45.05	94342
2022-06-28	45.32	45.76	44.73	44.73	68851
2022-06-29	44.64	44.64	43.32	44.39	81975
2022-06-30	43.87	44.54	43.65	44.14	546941
2022-07-01	43.94	44.68	43.94	44.68	231527
2022-07-05	43.99	44.35	43.44	44.35	120663
2022-07-06	44.45	44.76	44.18	44.38	73245
2022-07-07	44.62	44.87	44.53	44.60	98182
2022-07-08	44.43	44.69	44.19	44.34	193393
2022-07-11	44.16	44.28	43.90	44.04	111747
2022-07-12	43.93	44.38	43.80	44.02	106942
2022-07-13	43.56	44.05	43.30	43.83	309830
2022-07-14	43.06	43.42	43.02	43.24	66702
2022-07-15	43.70	44.10	43.46	43.96	111057
2022-07-18	44.31	44.43	43.80	43.92	92735
2022-07-19	44.40	45.03	44.32	45.03	91925
2022-07-20	44.93	45.33	44.80	44.95	49157
2022-07-21	44.87	45.20	44.57	45.18	96182
2022-07-22	45.57	45.91	45.34	45.57	72613
2022-07-25	45.71	45.97	45.61	45.85	171258
2022-07-26	45.72	45.91	45.51	45.64	119451
2022-07-27	45.85	46.10	45.51	46.01	110930
2022-07-28	46.24	47.34	46.24	47.34	113527
2022-07-29	47.40	47.82	47.29	47.75	68526
2022-08-01	47.59	47.64	47.32	47.42	120991
2022-08-02	47.19	47.36	46.69	46.73	101853
2022-08-03	46.84	47.25	46.81	46.84	92636
2022-08-04	46.90	47.02	46.62	46.86	51520
2022-08-05	46.35	46.74	46.25	46.74	44117
2022-08-08	46.98	47.39	46.90	47.08	55847
2022-08-09	47.02	47.24	46.93	47.22	62629
2022-08-10	48.01	48.24	47.88	48.20	75899
2022-08-11	48.45	48.58	48.02	48.12	36512
2022-08-12	48.31	48.75	48.31	48.74	83832
2022-08-15	48.63	48.86	48.63	48.79	33043
2022-08-16	48.57	48.89	48.57	48.68	70815
2022-08-17	48.20	48.51	48.03	48.32	27571
2022-08-18	48.38	48.45	47.79	47.96	49246
2022-08-19	47.55	47.72	47.19	47.28	32352
2022-08-22	46.83	46.94	46.32	46.38	112373
2022-08-23	46.31	46.33	45.78	45.83	23135
2022-08-24	45.78	46.24	45.77	46.02	71739
2022-08-25	46.22	46.68	46.22	46.68	35636
2022-08-26	46.74	46.74	45.57	45.57	42573
2022-08-29	45.42	45.59	45.18	45.23	50235
2022-08-30	45.41	45.44	44.71	44.84	46618
2022-08-31	44.92	45.13	44.44	44.50	78731
2022-09-01	44.15	44.34	43.69	44.30	73630
2022-09-02	44.72	44.80	43.80	43.91	62513
2022-09-06	44.08	44.26	43.88	44.21	58415
2022-09-07	44.13	44.92	44.13	44.85	90367
2022-09-08	44.53	44.97	44.43	44.87	41201
2022-09-09	45.10	45.64	45.06	45.45	88008
2022-09-12	45.73	46.00	45.73	45.88	56453
2022-09-13	45.03	45.13	44.15	44.26	99300
2022-09-14	44.32	44.32	43.60	43.86	78568
2022-09-15	43.73	43.89	43.16	43.21	160709
2022-09-16	42.89	43.33	42.76	42.83	109600
2022-09-19	42.49	42.72	42.24	42.72	107119
2022-09-20	42.14	42.14	41.51	41.69	96288
2022-09-21	41.89	42.11	41.12	41.19	116388
2022-09-22	41.09	41.09	40.51	40.72	94666
2022-09-23	40.14	40.28	39.65	39.97	168763
2022-09-26	39.65	39.65	38.54	38.89	225358
2022-09-27	38.91	39.06	38.03	38.14	152001
2022-09-28	38.23	39.09	38.01	39.00	306734
2022-09-29	38.52	38.52	37.77	38.05	141892
2022-09-30	38.28	38.88	38.28	38.69	660049
2022-10-03	39.11	39.53	38.70	39.34	268559
2022-10-04	39.83	40.21	39.78	40.08	213576
2022-10-05	39.42	39.48	38.69	39.22	176177
2022-10-06	39.13	39.31	38.43	38.48	158709
2022-10-07	38.14	38.14	37.45	37.66	197813
2022-10-10	37.78	37.83	37.34	37.37	139462
2022-10-11	37.24	37.86	37.00	37.65	224805
2022-10-12	37.57	37.62	37.21	37.38	193232
2022-10-13	36.75	38.07	36.48	37.94	159216
2022-10-14	38.20	38.32	37.07	37.13	218219
2022-10-17	37.81	38.49	37.81	38.42	132342
2022-10-18	38.95	39.03	38.38	38.69	162056
2022-10-19	38.25	38.31	37.53	37.76	184446
2022-10-20	37.84	38.36	37.74	37.81	256140
2022-10-21	37.64	38.08	37.21	38.03	481661
2022-10-24	38.19	38.25	37.72	38.06	197186
2022-10-25	38.22	39.52	38.22	39.48	178850
2022-10-26	39.65	39.87	39.43	39.61	193635
2022-10-27	39.83	40.15	39.64	39.72	123311
2022-10-28	39.57	40.42	39.57	40.37	146040
2022-10-31	40.04	40.26	39.84	40.09	200521
2022-11-01	40.69	40.69	40.11	40.21	211131
2022-11-02	40.08	40.36	39.15	39.20	128421
2022-11-03	38.71	39.26	38.46	39.05	129205
2022-11-04	39.54	39.95	39.21	39.87	273356
2022-11-07	40.07	40.28	39.60	39.81	116379
2022-11-08	39.98	40.42	39.80	40.10	152843
2022-11-09	39.94	40.31	39.64	39.73	208804
2022-11-10	40.99	42.39	40.99	42.37	311168
2022-11-11	42.62	42.79	42.35	42.53	116359
2022-11-14	42.27	42.27	41.59	41.67	138449
2022-11-15	42.04	42.24	41.64	41.94	259434
2022-11-16	41.87	41.89	41.54	41.65	180386
2022-11-17	41.12	41.48	40.96	41.43	236923
2022-11-18	41.67	41.92	41.50	41.90	101201
2022-11-21	41.71	41.95	41.47	41.93	210299
2022-11-22	41.99	42.21	41.72	42.17	137144
2022-11-23	42.08	42.26	41.86	42.06	107002
2022-11-25	42.25	42.50	42.25	42.45	52644
2022-11-28	42.28	42.51	41.41	41.51	187921
2022-11-29	41.50	42.23	41.48	42.07	98347
2022-11-30	42.07	42.91	41.70	42.86	106235
2022-12-01	43.13	43.35	42.51	42.81	212121
2022-12-02	42.32	42.98	42.24	42.79	116189
2022-12-05	42.57	42.71	42.03	42.16	305691
2022-12-06	42.19	42.26	41.68	41.89	266175
2022-12-07	41.81	42.22	41.67	41.99	270436
2022-12-08	42.11	42.63	42.08	42.33	237868
2022-12-09	42.16	42.55	42.13	42.24	346979
2022-12-12	42.29	42.36	41.85	42.34	358082
2022-12-13	43.56	43.68	42.68	43.08	457858
2022-12-14	43.08	43.64	42.82	43.04	154129
2022-12-15	42.62	42.77	42.11	42.39	166541
2022-12-16	41.93	41.93	41.10	41.03	163103
2022-12-19	40.97	40.97	40.37	40.62	183941
2022-12-20	40.32	40.54	39.94	40.32	326825
2022-12-21	40.64	41.06	40.51	40.75	336931
2022-12-22	40.47	40.64	40.00	40.64	202573
2022-12-23	40.57	40.88	40.33	40.82	285888
2022-12-27	40.83	41.01	40.60	40.83	209773
2022-12-28	41.00	41.13	40.19	40.27	319033
2022-12-29	40.65	41.18	40.50	41.13	233056
2022-12-30	40.91	41.03	40.55	40.90	435142
2023-01-03	41.30	41.54	40.63	40.97	174254
2023-01-04	41.17	42.01	41.17	41.70	271574
2023-01-05	41.34	41.42	40.62	40.65	155165
2023-01-06	40.88	41.68	40.62	41.55	227134
2023-01-09	41.79	42.00	41.50	41.65	114824
2023-01-10	41.59	41.65	41.27	41.65	108778
2023-01-11	41.87	42.92	41.87	42.89	168481
2023-01-12	43.23	43.57	42.80	43.49	172934
2023-01-13	43.15	43.37	43.07	43.22	72279
2023-01-17	43.33	43.59	43.26	43.51	189878
2023-01-18	43.71	43.78	42.98	43.08	91481
2023-01-19	42.77	43.11	42.74	42.79	132464
2023-01-20	42.88	43.32	42.55	43.29	112371
2023-01-23	43.34	43.81	43.15	43.62	111211
2023-01-24	43.60	43.99	43.33	43.91	196545
2023-01-25	43.60	43.91	43.50	43.90	194650
2023-01-26	44.04	44.23	43.84	44.16	78521
2023-01-27	44.06	44.87	44.06	44.75	97027
2023-01-30	44.41	44.77	44.19	44.23	110020
2023-01-31	44.11	44.83	43.94	44.75	118835
2023-02-01	44.71	45.31	44.29	45.11	82290
2023-02-02	45.54	46.38	45.54	46.08	71129
2023-02-03	45.49	45.49	44.87	45.28	43374
2023-02-06	44.77	44.91	44.49	44.90	56569
2023-02-07	44.67	45.00	44.30	44.80	77276
2023-02-08	44.69	44.86	44.50	44.66	161091
2023-02-09	45.00	45.00	44.15	44.21	108058
2023-02-10	44.07	44.32	43.80	44.21	42340
2023-02-13	44.26	44.61	44.25	44.58	88374
2023-02-14	44.38	44.80	44.13	44.35	63027
2023-02-15	43.94	44.21	43.82	44.20	46466
2023-02-16	43.77	44.26	43.50	43.99	56186
2023-02-17	43.84	43.93	43.46	43.89	32641
2023-02-21	43.47	43.50	43.01	43.13	62093
2023-02-22	43.22	43.34	42.77	42.89	112674
2023-02-23	43.14	43.24	42.76	43.21	73364
2023-02-24	42.67	42.81	42.41	42.56	48285
2023-02-27	42.97	43.15	42.58	42.71	74583
2023-02-28	42.72	43.11	42.62	42.64	78784
2023-03-01	42.38	42.41	41.72	42.04	170235
2023-03-02	41.81	42.52	41.81	42.41	54462
2023-03-03	42.71	43.12	42.66	43.04	53880
2023-03-06	43.06	43.27	42.94	43.00	57943
2023-03-07	42.95	42.95	41.98	42.08	42711
2023-03-08	42.08	42.55	42.02	42.31	69759
2023-03-09	42.34	42.34	41.40	41.49	49834
2023-03-10	41.48	41.48	40.16	40.28	48639
2023-03-13	40.04	41.01	40.04	40.70	66854
2023-03-14	41.34	41.52	40.85	41.05	40915
2023-03-15	40.43	40.96	40.40	40.86	120949
2023-03-16	40.60	40.86	40.18	40.74	84182
2023-03-17	40.50	40.50	39.89	39.63	60465
2023-03-20	39.78	40.21	39.64	40.10	69894
2023-03-21	40.35	40.35	39.69	39.91	66406
2023-03-22	39.79	39.79	38.69	38.71	100570
2023-03-23	38.97	39.34	38.44	38.63	87997
2023-03-24	38.31	39.19	38.31	39.19	68716
2023-03-27	39.44	39.59	39.18	39.33	77251
2023-03-28	39.15	39.35	39.04	39.25	94851
2023-03-29	39.54	39.99	39.54	39.93	126672
2023-03-30	40.36	40.55	40.33	40.50	137396
2023-03-31	40.71	41.19	40.66	41.16	467293
2023-04-03	41.28	41.61	40.99	41.17	165793
2023-04-04	41.25	41.30	40.90	41.17	167677
2023-04-05	40.99	41.06	40.76	40.85	63628
2023-04-06	40.93	41.20	40.72	41.06	172294
2023-04-10	40.88	41.15	40.61	41.15	93421
2023-04-11	41.18	41.46	41.10	41.23	200165
2023-04-12	41.50	41.56	40.99	41.06	69640
2023-04-13	41.25	41.25	40.64	40.95	165321
2023-04-14	41.01	41.27	40.29	40.52	55028
2023-04-17	40.54	41.24	40.54	41.24	141344
2023-04-18	41.30	41.30	40.96	41.11	127657
2023-04-19	40.89	41.33	40.75	41.25	79985
2023-04-20	41.19	41.24	40.84	41.03	73793
2023-04-21	41.07	41.25	40.80	41.17	80826
2023-04-24	41.11	41.17	40.81	41.04	230023
2023-04-25	40.85	41.01	40.70	40.70	180407
2023-04-26	40.77	41.04	40.47	40.54	82588
2023-04-27	40.65	41.37	40.65	41.28	82783
2023-04-28	41.30	41.89	41.30	41.80	63621
2023-05-01	41.68	41.90	41.42	41.48	107466
2023-05-02	41.23	41.35	40.61	40.91	65680
2023-05-03	41.00	41.37	40.76	40.92	78595
2023-05-04	40.83	41.47	40.80	41.32	98445
2023-05-05	41.61	41.96	41.61	41.91	74097
2023-05-08	41.99	42.00	41.74	41.85	65645
2023-05-09	41.51	41.57	41.15	41.42	74451
2023-05-10	41.72	41.84	41.38	41.72	45262
2023-05-11	41.56	41.56	41.16	41.38	63917
2023-05-12	41.41	41.41	40.91	41.13	55808
2023-05-15	41.30	41.51	41.09	41.37	44866
2023-05-16	41.23	41.23	40.43	40.46	85149
2023-05-17	40.54	40.75	40.27	40.69	61624
2023-05-18	40.44	40.59	40.16	40.33	90863
2023-05-19	40.44	40.77	40.23	40.35	103153
2023-05-22	40.41	40.69	40.24	40.57	72376
2023-05-23	40.45	40.86	40.27	40.33	75294
2023-05-24	40.09	40.41	39.51	39.56	82907
2023-05-25	39.54	39.58	39.11	39.39	89205
2023-05-26	39.46	39.90	39.44	39.84	57035
2023-05-30	39.95	40.24	39.90	39.93	137646
2023-05-31	39.81	40.24	39.76	40.14	87289
2023-06-01	40.13	40.21	39.75	40.10	149279
2023-06-02	40.59	41.14	40.57	41.04	73592
2023-06-05	41.02	41.10	40.69	40.83	74457
2023-06-06	40.86	41.31	40.86	41.25	124852
2023-06-07	41.30	41.76	41.21	41.68	156874
2023-06-08	41.61	41.61	41.15	41.46	96835
2023-06-09	41.49	41.64	41.29	41.37	67008
2023-06-12	41.35	41.40	41.06	41.29	64545
2023-06-13	41.34	41.46	41.25	41.36	108229
2023-06-14	41.56	41.81	41.28	41.50	224510
2023-06-15	41.51	41.70	41.32	41.67	90331
2023-06-16	41.87	42.09	41.60	41.36	55136
2023-06-20	41.09	41.09	40.70	40.82	139090
2023-06-21	40.70	40.78	40.39	40.63	172882
2023-06-22	40.59	40.59	39.86	39.99	97120
2023-06-23	39.69	39.98	38.92	39.37	142741
2023-06-26	39.36	40.21	39.36	40.16	98970
2023-06-27	40.22	40.72	40.12	40.61	90527
2023-06-28	40.60	40.71	40.30	40.51	132815
2023-06-29	40.32	40.76	40.21	40.76	77844
2023-06-30	41.07	41.24	40.63	41.07	386316
2023-07-03	41.06	41.71	40.96	41.56	95527
2023-07-05	41.45	41.92	41.25	41.57	170387
2023-07-06	41.16	41.24	40.57	41.20	59238
2023-07-07	41.11	41.40	41.02	41.14	33573
2023-07-10	41.10	41.40	40.98	41.33	135986
2023-07-11	41.48	41.99	41.44	41.95	61731
2023-07-12	42.46	42.67	42.32	42.32	56343
2023-07-13	42.51	42.76	42.35	42.76	67269
2023-07-14	42.68	42.72	42.47	42.66	56496
2023-07-17	42.54	42.69	42.48	42.56	54419
2023-07-18	42.57	42.57	42.01	42.24	49939
2023-07-19	42.56	42.92	42.52	42.79	91168
2023-07-20	42.76	42.81	42.50	42.80	47747
2023-07-21	42.88	43.08	42.73	42.90	24714
2023-07-24	42.96	43.33	42.90	43.09	39003
2023-07-25	43.07	43.12	42.87	42.91	39940
2023-07-26	42.83	43.28	42.83	43.16	53269
2023-07-27	43.36	43.36	42.39	42.40	65562
2023-07-28	42.62	42.77	42.31	42.38	49346
2023-07-31	42.41	42.72	42.36	42.59	120873
2023-08-01	42.36	42.53	42.08	42.25	1797493
2023-08-02	42.01	42.03	41.72	41.93	115932
2023-08-03	41.69	41.71	41.21	41.67	76554
2023-08-04	41.65	42.00	41.30	41.43	89098
2023-08-07	41.54	41.97	41.50	41.93	60703
2023-08-08	41.67	41.67	41.31	41.55	59680
2023-08-09	41.53	41.75	41.36	41.59	297055
2023-08-10	41.80	42.00	41.34	41.47	65832
2023-08-11	41.25	41.53	41.20	41.44	60621
2023-08-14	41.17	41.22	40.92	41.04	67797
2023-08-15	40.74	40.84	40.47	40.55	97446
2023-08-16	40.61	40.73	40.27	40.28	229214
2023-08-17	40.40	40.57	40.04	40.04	86786
2023-08-18	39.82	40.15	39.82	40.10	66844
2023-08-21	40.06	40.06	39.44	39.70	48125
2023-08-22	39.87	39.94	39.76	39.85	82230
2023-08-23	40.04	40.59	40.04	40.51	105838
2023-08-24	40.51	40.97	40.29	40.30	42837
2023-08-25	40.43	40.57	40.27	40.38	29421
2023-08-28	40.53	40.97	40.53	40.72	40964
2023-08-29	40.66	41.23	40.62	41.20	78089
2023-08-30	41.27	41.46	41.19	41.37	168247
2023-08-31	41.42	41.44	41.08	41.13	39818
2023-09-01	41.39	41.42	41.01	41.10	44578
2023-09-05	41.02	41.02	40.57	40.61	55316
2023-09-06	40.55	40.71	40.33	40.57	143836
2023-09-07	40.47	40.86	40.44	40.70	41858
2023-09-08	40.70	40.78	40.50	40.57	28376
2023-09-11	40.68	40.72	40.45	40.62	50582
2023-09-12	40.50	40.73	40.44	40.63	26527
2023-09-13	40.56	40.61	40.20	40.25	42892
2023-09-14	40.59	41.08	40.59	41.01	50864
2023-09-15	40.85	40.95	40.66	40.51	147261
2023-09-18	40.36	40.36	40.02	40.11	41104
2023-09-19	40.09	40.29	39.86	39.96	59127
2023-09-20	40.20	40.59	40.08	40.08	55902
2023-09-21	39.84	39.85	38.89	38.91	176222
2023-09-22	39.04	39.19	38.72	38.74	72745
2023-09-25	38.50	38.67	38.35	38.59	212271
2023-09-26	38.30	38.41	37.82	37.93	159439
2023-09-27	38.05	38.29	37.59	37.74	166906
2023-09-28	37.65	38.11	37.65	37.97	48148
2023-09-29	38.47	38.65	38.00	38.20	541219
2023-10-02	37.97	38.08	37.23	37.47	133977
2023-10-03	37.19	37.24	36.65	36.77	167615
2023-10-04	36.90	37.23	36.58	37.18	129330
2023-10-05	37.24	37.51	37.13	37.49	157980
2023-10-06	37.24	37.77	36.89	37.55	84859
2023-10-09	37.30	37.94	37.30	37.84	141588
2023-10-10	37.97	38.48	37.83	38.11	214004
2023-10-11	38.33	38.68	38.24	38.59	163709
2023-10-12	38.55	38.55	37.92	38.05	104407
2023-10-13	38.14	38.14	37.71	37.86	94795
2023-10-16	37.97	38.32	37.82	38.21	86189
2023-10-17	37.99	38.67	37.99	38.30	344055
2023-10-18	38.02	38.02	37.48	37.52	120652
2023-10-19	37.36	37.47	36.75	36.82	74631
2023-10-20	36.75	36.98	36.58	36.58	94038
2023-10-23	36.34	36.65	36.11	36.13	113061
2023-10-24	36.44	36.68	36.31	36.59	132885
2023-10-25	36.36	36.40	35.79	35.83	145516
2023-10-26	35.87	36.34	35.87	36.18	96802
2023-10-27	36.38	36.38	35.65	35.74	84948
2023-10-30	35.92	36.26	35.60	36.00	205587
2023-10-31	36.13	36.54	35.94	36.53	146359
2023-11-01	36.53	36.84	36.34	36.79	223246
2023-11-02	37.39	38.13	37.39	38.02	129393
2023-11-03	38.61	39.23	38.61	38.81	61834
2023-11-06	38.72	38.72	38.08	38.19	145856
2023-11-07	38.17	38.26	37.82	37.95	139763
2023-11-08	37.93	38.15	37.88	38.06	104389
2023-11-09	38.22	38.23	37.48	37.57	112386
2023-11-10	37.67	37.93	37.46	37.86	121169
2023-11-13	37.59	37.64	37.35	37.55	270758
2023-11-14	38.57	39.67	37.18	39.48	211592
2023-11-15	39.51	39.85	39.46	39.51	208140
2023-11-16	39.51	39.52	39.28	39.32	112951
2023-11-17	39.62	39.62	39.32	39.43	102842
2023-11-20	39.39	39.74	39.20	39.71	109909
2023-11-21	39.60	39.61	39.38	39.45	122862
2023-11-22	39.70	39.79	39.43	39.58	116779
2023-11-24	39.55	39.75	39.40	39.75	43875
2023-11-27	39.69	40.00	39.56	39.78	110992
2023-11-28	39.72	39.99	39.52	39.95	234873
2023-11-29	40.25	40.48	40.07	40.09	215712
2023-11-30	40.11	40.36	39.97	40.36	114388
2023-12-01	40.22	41.26	40.21	41.21	413143
2023-12-04	41.04	41.53	41.02	41.51	95154
2023-12-05	41.36	41.48	41.05	41.26	133848
2023-12-06	41.58	41.77	41.20	41.35	112262
2023-12-07	41.28	41.58	41.18	41.42	149507
2023-12-08	41.32	41.53	41.11	41.41	181488
2023-12-11	41.35	41.62	41.23	41.53	104092
2023-12-12	41.51	41.67	41.32	41.55	195126
2023-12-13	41.79	43.07	41.58	43.03	176881
2023-12-14	43.81	44.52	43.77	44.36	99960
2023-12-15	44.29	44.29	43.48	43.23	86256
2023-12-18	43.35	43.35	43.01	43.06	146557
2023-12-19	43.24	43.43	43.16	43.30	120651
2023-12-20	43.32	43.61	42.79	42.79	103621
2023-12-21	43.24	43.28	42.82	43.23	132091
2023-12-22	43.36	43.69	43.26	43.36	101801
2023-12-26	43.33	43.71	43.26	43.66	86578
2023-12-27	43.64	43.92	43.58	43.84	85246
2023-12-28	43.85	44.15	43.85	44.10	59771
2023-12-29	43.99	44.08	43.71	43.71	267469
2024-01-02	43.40	44.00	43.38	43.83	298262
2024-01-03	43.54	43.54	42.90	43.00	78330
2024-01-04	42.89	43.11	42.76	42.88	69881
2024-01-05	42.80	43.26	42.62	42.91	51089
2024-01-08	42.85	43.55	42.80	43.49	205599
2024-01-09	43.21	43.37	43.13	43.19	54135
2024-01-10	43.21	43.53	43.21	43.35	90690
2024-01-11	43.36	43.36	42.90	43.15	102031
2024-01-12	43.41	43.57	43.21	43.40	130676
2024-01-16	43.03	43.15	42.80	42.91	54050
2024-01-17	42.35	42.63	41.70	42.04	118192
2024-01-18	42.07	42.15	41.52	41.77	121088
2024-01-19	41.82	42.40	41.72	42.28	66529
2024-01-22	42.52	42.83	42.41	42.49	77514
2024-01-23	42.50	42.66	42.03	42.22	57007
2024-01-24	42.66	42.67	41.81	41.85	198773
2024-01-25	42.17	42.29	41.99	42.12	54740
2024-01-26	42.26	42.39	42.07	42.12	58233
2024-01-29	41.99	42.52	41.99	42.47	378649
2024-01-30	42.35	42.40	42.02	42.17	67997
2024-01-31	42.30	42.55	41.71	41.84	210547
2024-02-01	41.78	42.40	41.53	42.36	403096
2024-02-02	42.01	42.10	41.41	41.88	79995
2024-02-05	41.55	41.55	41.11	41.21	131703
2024-02-06	41.24	41.75	41.24	41.72	86427
2024-02-07	41.75	41.83	41.50	41.62	208871
2024-02-08	41.53	41.96	41.53	41.90	69224
2024-02-09	41.86	41.91	41.50	41.87	112332
2024-02-12	41.89	42.06	41.79	41.86	73489
2024-02-13	40.98	41.19	40.57	40.98	92542
2024-02-14	41.21	41.50	40.98	41.24	186244
2024-02-15	41.49	42.19	41.49	42.18	56066
2024-02-16	41.81	42.11	41.60	41.89	57521
2024-02-20	41.73	41.95	41.64	41.75	93589
2024-02-21	41.79	42.07	41.69	42.04	166592
2024-02-22	42.16	42.25	41.97	42.05	68858
2024-02-23	42.10	42.11	41.93	41.95	47131
2024-02-26	41.90	42.01	41.51	41.57	52586
2024-02-27	41.67	41.87	41.51	41.52	49889
2024-02-28	41.34	41.95	41.28	41.71	87513
2024-02-29	41.98	42.09	41.76	41.89	62065
2024-03-01	41.89	42.40	41.49	42.29	115426
2024-03-04	42.24	42.59	41.89	42.55	106921
2024-03-05	42.43	42.61	41.99	42.10	56833
2024-03-06	42.52	42.54	42.29	42.40	174734
2024-03-07	42.60	42.75	42.35	42.52	138886
2024-03-08	42.72	43.13	42.72	43.00	90634
2024-03-11	42.95	43.12	42.68	42.81	52057
2024-03-12	42.80	42.84	42.45	42.70	130467
2024-03-13	42.68	42.82	42.50	42.52	52647
2024-03-14	42.55	42.55	41.73	42.02	53979
2024-03-15	41.97	42.17	41.79	41.76	102116
2024-03-18	41.85	41.93	41.72	41.78	52478
2024-03-19	41.80	41.96	41.66	41.83	92946
2024-03-20	41.67	42.27	41.58	42.20	66723
2024-03-21	42.40	42.61	42.23	42.46	63977
2024-03-22	42.44	42.51	42.00	42.03	57782
2024-03-25	42.01	42.15	41.77	41.77	58596
2024-03-26	41.87	41.88	41.62	41.62	59937
2024-03-27	41.90	42.55	41.90	42.53	58892
2024-03-28	42.56	42.92	42.56	42.82	581174
2024-04-01	42.85	42.85	42.14	42.23	46723
2024-04-02	41.93	41.93	41.52	41.70	85366
2024-04-03	41.50	41.75	41.47	41.67	41250
2024-04-04	41.95	42.17	41.34	41.40	46918
2024-04-05	41.40	41.71	41.28	41.65	93192
2024-04-08	41.89	42.30	41.89	42.29	74467
2024-04-09	42.42	42.66	42.32	42.66	67415
2024-04-10	41.78	41.92	41.01	41.21	73194
2024-04-11	41.35	41.55	40.97	41.36	63675
2024-04-12	41.15	41.15	40.68	40.80	77242
2024-04-15	41.05	41.06	40.07	40.21	96778
2024-04-16	40.07	40.07	39.67	39.74	66904
2024-04-17	39.65	39.88	39.51	39.57	56372
2024-04-18	39.63	39.77	39.40	39.55	80522
2024-04-19	39.69	39.83	39.55	39.71	74100
2024-04-22	39.93	40.21	39.72	40.11	117057
2024-04-23	40.21	40.62	40.19	40.54	56001
2024-04-24	40.34	40.52	40.14	40.44	144497
2024-04-25	40.05	40.24	39.82	40.21	111357
2024-04-26	40.34	40.53	40.22	40.22	83078
2024-04-29	40.47	40.74	40.47	40.63	83169
2024-04-30	40.37	40.53	40.01	40.01	100959
2024-05-01	39.91	40.60	39.91	39.98	38999
2024-05-02	40.52	40.82	40.25	40.73	67201
2024-05-03	41.21	41.50	40.90	41.04	42607
2024-05-06	41.26	41.32	40.94	41.12	30514
2024-05-07	41.22	41.48	41.22	41.36	45407
2024-05-08	41.05	41.08	40.90	40.95	24241
2024-05-09	41.25	41.67	41.25	41.62	29340
2024-05-10	41.70	41.70	41.33	41.50	51685
2024-05-13	41.59	41.70	41.47	41.59	23092
2024-05-14	41.69	41.98	41.69	41.86	23282
2024-05-15	42.28	42.46	42.24	42.42	47992
2024-05-16	42.41	42.53	42.30	42.36	76431
2024-05-17	42.26	42.41	42.19	42.35	44029
2024-05-20	42.35	42.40	42.02	42.14	43978
2024-05-21	42.07	42.14	41.96	42.08	36585
2024-05-22	41.89	42.10	41.65	41.76	27026
2024-05-23	41.51	41.51	40.84	40.86	43864
2024-05-24	41.09	41.11	40.87	40.94	44787
2024-05-28	41.19	41.32	40.77	40.81	64036
2024-05-29	40.43	40.43	40.21	40.36	36161
2024-05-30	40.54	40.92	40.54	40.92	69185
2024-05-31	41.16	41.58	41.07	41.54	85873
2024-06-03	41.69	41.84	41.35	41.56	36049
2024-06-04	41.42	42.03	41.42	41.82	153308
2024-06-05	41.92	41.92	41.67	41.85	100561
2024-06-06	41.70	41.96	41.56	41.88	68478
2024-06-07	41.33	41.52	41.24	41.36	23475
2024-06-10	41.26	41.62	41.04	41.52	24807
2024-06-11	41.18	41.36	41.13	41.17	61025
2024-06-12	41.98	42.18	41.50	41.62	39208
2024-06-13	41.55	41.76	41.41	41.68	96596
2024-06-14	41.42	41.62	41.29	41.58	36286
2024-06-17	41.39	41.61	41.25	41.53	30589
2024-06-18	41.49	41.75	41.49	41.63	72849
2024-06-20	41.54	41.61	41.39	41.51	48025
2024-06-21	41.44	41.51	41.33	41.10	41518
2024-06-24	41.21	41.79	41.07	41.54	68804
2024-06-25	41.48	41.49	40.92	41.06	73039
2024-06-26	40.85	40.97	40.74	40.89	75992
2024-06-27	40.87	41.16	40.79	41.09	43664
2024-06-28	41.22	41.54	41.19	41.53	567636
2024-07-01	41.53	41.67	40.99	41.23	124557
2024-07-02	41.20	41.51	41.20	41.46	140945
2024-07-03	41.60	41.77	41.51	41.57	43886
2024-07-05	41.65	41.79	41.45	41.70	124955
2024-07-08	41.72	41.82	41.57	41.69	48368
2024-07-09	41.73	41.82	41.37	41.70	33470
2024-07-10	41.94	42.09	41.73	42.06	23900
2024-07-11	42.61	43.12	42.59	42.92	58015
2024-07-12	43.25	43.60	43.25	43.35	70633
2024-07-15	43.35	43.62	43.30	43.54	67593
2024-07-16	43.56	43.91	43.52	43.91	29501
2024-07-17	43.75	44.43	43.75	44.11	59616
2024-07-18	44.04	44.51	43.65	43.70	40286
2024-07-19	43.62	43.82	43.47	43.55	78553
2024-07-22	43.75	44.12	43.58	44.05	26636
2024-07-23	43.93	44.14	43.76	43.94	54832
2024-07-24	43.83	44.38	43.24	43.24	133911
2024-07-25	43.27	43.52	42.84	42.91	122476
2024-07-26	43.10	43.62	43.08	43.57	81339
2024-07-29	43.66	43.86	43.32	43.77	179997
2024-07-30	43.88	44.10	43.73	44.01	129143
2024-07-31	44.24	44.36	43.90	43.90	47696
2024-08-01	44.05	44.50	43.79	44.11	2262991
2024-08-02	43.90	44.46	43.78	44.14	60826
2024-08-05	43.04	43.96	42.89	43.08	46641
2024-08-06	43.12	44.34	43.12	43.96	43594
2024-08-07	44.37	44.59	43.71	43.75	37736
2024-08-08	43.91	44.33	43.87	44.25	90545
2024-08-09	44.25	44.58	44.05	44.51	50589
2024-08-12	44.41	44.41	43.91	44.12	78087
2024-08-13	44.39	44.82	44.36	44.72	108668
2024-08-14	44.82	45.07	44.68	44.99	195483
2024-08-15	45.01	45.06	44.69	44.94	40609
2024-08-16	44.75	44.98	44.64	44.95	37985
2024-08-19	44.92	45.34	44.92	45.30	32995
2024-08-20	45.30	45.43	45.10	45.23	62182
2024-08-21	45.33	45.66	45.16	45.48	26697
2024-08-22	45.55	45.72	45.37	45.72	21546
2024-08-23	45.79	46.61	45.73	46.31	220341
2024-08-26	46.73	46.84	46.40	46.48	31058
2024-08-27	46.48	46.73	46.19	46.54	27891
2024-08-28	46.50	46.91	46.17	46.47	258541
2024-08-29	46.43	46.49	46.11	46.22	56892
2024-08-30	46.37	46.72	46.17	46.56	27291
2024-09-03	46.49	46.74	46.28	46.45	143250
2024-09-04	46.48	46.90	46.33	46.53	210710
2024-09-05	46.84	47.07	46.51	46.66	39958
2024-09-06	46.71	46.71	46.24	46.55	61915
2024-09-09	46.63	47.09	46.44	46.95	33223
2024-09-10	47.08	47.72	46.99	47.57	36879
2024-09-11	47.22	47.56	46.65	47.50	254567
2024-09-12	47.47	47.94	47.28	47.78	33397
2024-09-13	48.05	48.38	47.96	48.33	220512
2024-09-16	48.40	48.60	48.18	48.48	35509
2024-09-17	48.41	48.58	47.92	48.07	31481
2024-09-18	48.02	48.24	47.75	47.85	32737
2024-09-19	48.44	48.44	47.71	48.12	263412
2024-09-20	47.88	47.91	47.66	47.35	34299
2024-09-23	47.56	47.87	47.56	47.78	808721
2024-09-24	47.74	48.01	47.51	47.84	55036
2024-09-25	47.90	48.01	47.42	47.50	238738
2024-09-26	47.81	47.91	47.31	47.43	49241
2024-09-27	47.52	47.78	47.43	47.49	19068
2024-09-30	47.26	47.56	47.01	47.53	338923
2024-10-01	47.68	47.76	47.07	47.31	62094
2024-10-02	47.04	47.14	46.84	47.03	42346
2024-10-03	46.81	46.81	46.56	46.70	29840
2024-10-04	46.58	46.61	46.31	46.59	25352
2024-10-07	46.30	46.30	45.88	46.05	29366
2024-10-08	46.14	46.15	45.84	46.03	23042
2024-10-09	45.95	46.03	45.79	45.97	20266
2024-10-10	45.86	46.00	45.57	45.75	33312
2024-10-11	45.80	46.22	45.80	46.18	29920
2024-10-14	46.02	46.37	45.97	46.32	20062
2024-10-15	46.37	46.90	46.37	46.60	31031
2024-10-16	46.73	47.18	46.73	47.12	55655
2024-10-17	47.04	47.17	46.77	46.79	40713
2024-10-18	46.82	47.09	46.78	47.02	26519
2024-10-21	46.86	46.86	46.07	46.14	25921
2024-10-22	45.99	46.34	45.99	46.15	30085
2024-10-23	46.04	46.47	46.04	46.45	104504
2024-10-24	46.47	46.73	46.26	46.32	37719
2024-10-25	46.69	46.75	45.93	45.95	27900
2024-10-28	46.10	46.48	46.08	46.20	18470
2024-10-29	46.09	46.18	45.90	45.91	33486
2024-10-30	46.00	46.34	46.00	46.10	33529
2024-10-31	45.80	45.83	45.30	45.30	64536
2024-11-01	45.42	45.57	44.88	44.97	1409018
2024-11-04	45.11	45.45	45.11	45.31	47043
2024-11-05	45.24	45.82	45.14	45.82	104209
2024-11-06	45.88	45.88	44.65	45.13	32799
2024-11-07	45.31	45.66	45.24	45.60	40563
2024-11-08	45.63	46.09	45.63	46.02	109324
2024-11-11	46.04	46.27	45.86	45.87	30886
2024-11-12	45.66	45.75	45.22	45.22	22137
2024-11-13	45.46	45.61	45.25	45.35	32696
2024-11-14	45.41	45.41	44.91	44.96	43987
2024-11-15	44.93	45.18	44.75	45.08	45072
2024-11-18	44.96	45.32	44.84	45.29	66139
2024-11-19	45.06	45.56	45.02	45.50	164657
2024-11-20	45.28	45.34	45.11	45.30	55817
2024-11-21	45.36	45.65	45.19	45.47	64844
2024-11-22	45.60	45.93	45.60	45.82	23007
2024-11-25	46.05	46.45	46.05	46.26	38710
2024-11-26	46.23	46.54	46.10	46.35	40666
2024-11-27	46.69	47.09	46.69	46.73	26610
2024-11-29	46.88	46.98	46.63	46.69	23000
2024-12-02	46.51	46.51	45.89	46.11	63357
2024-12-03	46.15	46.21	45.80	45.80	348952
2024-12-04	45.77	45.91	45.55	45.69	53352
2024-12-05	45.61	45.71	45.43	45.60	40254
2024-12-06	45.77	45.84	45.43	45.57	25723
2024-12-09	45.64	45.80	45.46	45.61	57399
2024-12-10	45.50	45.50	44.93	45.03	44561
2024-12-11	45.16	45.28	44.84	44.92	54914
2024-12-12	44.80	45.24	44.80	44.88	81732
2024-12-13	44.79	44.87	44.63	44.85	35897
2024-12-16	44.86	45.05	44.55	44.62	55189
2024-12-17	44.59	44.80	44.30	44.48	121909
2024-12-18	44.53	44.63	42.91	42.91	64546
2024-12-19	43.20	43.24	42.39	42.41	90569
2024-12-20	42.42	43.44	42.42	42.55	66155
2024-12-23	42.41	42.74	42.29	42.72	78494
2024-12-24	42.74	43.05	42.69	43.03	49135
2024-12-26	43.11	43.22	42.83	43.17	70067
2024-12-27	42.93	43.20	42.70	42.81	71532
2024-12-30	42.63	42.64	42.22	42.57	785524
2024-12-31	42.82	42.98	42.59	42.89	702979
2025-01-02	43.08	43.08	42.45	42.55	127373
2025-01-03	42.77	43.11	42.65	43.10	131421
2025-01-06	43.28	43.28	42.59	42.61	110235
2025-01-07	42.74	42.96	42.23	42.34	101306
2025-01-08	42.13	42.32	41.88	42.29	61799
2025-01-10	41.79	41.79	41.35	41.41	175487
2025-01-13	41.18	41.74	41.18	41.74	148359
2025-01-14	41.74	42.12	41.73	42.08	148979
2025-01-15	43.03	43.03	42.22	42.28	60884
2025-01-16	42.22	42.91	42.22	42.86	49025
2025-01-17	43.00	43.11	42.75	42.75	40894
2025-01-21	43.07	43.62	43.07	43.54	45072
2025-01-22	43.51	43.52	42.90	42.95	66839
2025-01-23	42.99	43.33	42.68	43.32	162471
2025-01-24	43.36	43.75	43.28	43.55	56840
2025-01-27	43.57	43.96	43.52	43.95	47537
2025-01-28	43.96	44.00	43.56	43.65	75715
2025-01-29	43.75	43.80	43.04	43.19	31727
2025-01-30	43.70	44.06	43.47	43.71	69781
2025-01-31	43.70	44.00	43.46	43.62	61363
2025-02-03	43.06	43.59	42.76	43.45	73853
2025-02-04	43.38	43.62	43.10	43.56	68930
2025-02-05	43.85	44.18	43.66	44.05	62253
2025-02-06	44.11	44.20	43.96	44.19	68574
2025-02-07	44.17	44.17	43.81	43.95	58619
2025-02-10	44.09	44.09	43.74	43.96	57269
2025-02-11	43.85	44.20	43.78	44.16	35399
2025-02-12	43.54	44.07	43.54	43.94	38981
2025-02-13	44.01	44.54	43.93	44.47	45518
2025-02-14	44.63	44.73	44.20	44.35	313516
2025-02-18	44.32	44.63	44.27	44.50	55875
2025-02-19	44.19	44.47	44.17	44.35	46199
2025-02-20	44.38	44.69	44.30	44.65	46124
2025-02-21	44.60	44.61	44.03	44.26	124901
2025-02-24	44.34	44.67	44.32	44.43	42521
2025-02-25	44.57	44.94	44.57	44.75	91811
2025-02-26	44.84	44.91	44.50	44.58	38088
2025-02-27	44.55	44.98	44.55	44.71	48637
2025-02-28	44.77	44.97	44.47	44.97	70685
2025-03-03	45.02	45.41	44.86	45.03	107354
2025-03-04	45.04	45.24	44.72	44.72	46314
2025-03-05	44.69	45.32	44.61	45.24	61794
2025-03-06	44.72	44.74	44.04	44.10	76754
2025-03-07	44.25	44.54	43.93	44.37	51502
2025-03-10	44.18	44.55	43.63	43.85	128539
2025-03-11	44.00	44.12	43.22	43.53	278120
2025-03-12	43.79	43.79	43.35	43.53	83518
2025-03-13	43.44	43.68	42.72	42.79	34045
2025-03-14	43.04	43.42	42.93	43.41	77722
2025-03-17	43.36	44.19	43.36	44.15	79176
2025-03-18	44.01	44.20	43.69	43.80	71590
2025-03-19	43.80	44.10	43.52	43.80	75089
2025-03-20	43.81	43.95	43.62	43.70	31396
2025-03-21	43.57	43.57	43.13	42.98	29438
2025-03-24	43.33	43.63	43.24	43.62	68012
2025-03-25	43.58	43.77	43.13	43.32	76962
2025-03-26	43.39	43.67	43.34	43.49	110379
2025-03-27	43.48	43.78	43.25	43.35	47430
2025-03-28	43.45	43.58	43.11	43.35	48946
2025-03-31	43.23	43.81	43.19	43.64	284545
2025-04-01	43.71	43.76	43.29	43.70	47437
2025-04-02	43.43	43.93	43.40	43.89	74639
2025-04-03	43.39	43.72	42.62	42.66	45975
2025-04-04	42.12	42.12	40.82	40.83	102479
2025-04-07	39.76	41.29	39.01	39.58	198679
2025-04-08	40.66	40.66	38.48	38.85	164385
2025-04-09	38.57	41.27	37.86	41.18	421014
2025-04-10	40.69	41.10	39.65	40.48	104155
2025-04-11	40.41	41.30	40.01	41.17	132395
2025-04-14	41.49	42.06	41.13	41.77	153575
2025-04-15	41.89	42.22	41.82	42.11	92783
2025-04-16	42.21	42.69	41.91	42.10	53101
2025-04-17	42.53	43.08	42.31	42.89	44537
2025-04-21	42.43	42.74	41.65	42.04	69185
2025-04-22	42.59	43.04	42.53	42.85	60531
2025-04-23	43.38	43.51	42.67	42.93	25061
2025-04-24	43.00	43.22	42.78	43.08	50154
2025-04-25	43.04	43.18	42.71	42.94	51124
2025-04-28	43.00	43.48	42.93	43.37	120712
2025-04-29	43.31	43.47	42.97	43.39	40418
2025-04-30	42.97	43.63	42.89	43.63	60110
2025-05-01	43.63	44.08	43.42	43.71	45779
2025-05-02	44.11	44.34	44.04	44.15	80419
2025-05-05	44.13	44.42	44.02	44.14	52939
2025-05-06	44.04	44.23	43.86	43.95	33090
2025-05-07	43.99	44.31	43.89	43.99	25471
2025-05-08	44.20	44.20	43.57	43.66	45938
2025-05-09	43.79	44.07	43.72	43.94	66240
2025-05-12	44.37	44.47	43.92	44.13	150059
2025-05-13	44.04	44.04	43.49	43.68	59628
2025-05-14	43.62	43.62	43.15	43.30	95061
2025-05-15	43.44	44.05	43.41	44.05	63640
2025-05-16	43.97	44.44	43.94	44.40	39980
2025-05-19	44.06	44.51	44.06	44.48	35627
2025-05-20	44.31	44.47	44.10	44.34	53607
2025-05-21	44.13	44.19	43.34	43.35	50349
2025-05-22	43.28	43.39	43.05	43.19	27009
2025-05-23	43.14	43.56	43.03	43.35	28106
2025-05-27	43.78	44.25	43.57	44.11	34353
2025-05-28	44.06	44.13	43.78	44.03	36060
2025-05-29	44.21	44.62	44.06	44.39	30785
2025-05-30	44.40	44.58	44.10	44.53	31108
2025-06-02	44.43	44.70	44.04	44.65	56777
2025-06-03	44.55	44.57	44.27	44.36	34201
2025-06-04	44.38	44.57	44.21	44.45	52221
2025-06-05	44.51	44.58	44.20	44.40	21642
2025-06-06	44.58	44.68	44.38	44.68	60899
2025-06-09	44.65	44.92	44.44	44.67	39891
2025-06-10	44.81	45.08	44.81	44.97	186006
2025-06-11	45.05	45.17	44.59	44.79	30491
2025-06-12	44.78	45.01	44.78	45.00	33206
2025-06-13	44.61	44.71	44.32	44.50	40539
2025-06-16	44.77	45.00	44.47	44.52	34563
2025-06-17	44.59	44.78	44.34	44.51	24687
2025-06-18	44.50	44.93	44.50	44.56	227822
2025-06-20	44.79	44.99	44.48	44.04	34600
2025-06-23	44.06	44.67	43.97	44.54	48206
2025-06-24	44.78	44.88	44.55	44.67	36540
2025-06-25	44.56	44.56	43.74	43.74	47339
2025-06-26	43.83	43.96	43.56	43.94	161464
2025-06-27	43.99	44.35	43.83	44.04	19602
2025-06-30	44.04	44.28	43.73	44.14	427497
2025-07-01	44.18	44.72	44.18	44.53	74748
2025-07-02	44.35	44.62	44.10	44.48	78259
2025-07-03	44.53	44.75	44.43	44.55	13917
2025-07-07	44.50	44.62	43.94	44.13	37549
2025-07-08	43.97	44.17	43.74	43.95	31779
2025-07-09	44.13	44.21	43.84	43.99	23106
2025-07-10	43.99	44.39	43.77	44.19	47521
2025-07-11	43.93	44.17	43.71	43.96	299634
2025-07-14	44.14	44.40	44.06	44.33	38179
2025-07-15	44.34	44.34	43.64	43.74	31218
2025-07-16	44.05	44.24	43.93	44.15	45028
2025-07-17	44.05	44.19	43.83	44.05	34893
2025-07-18	44.13	44.16	43.88	44.01	54898
2025-07-21	44.23	44.53	44.18	44.30	86388
2025-07-22	44.41	44.92	44.41	44.92	33312
2025-07-23	44.91	45.00	44.79	44.94	28797
2025-07-24	44.82	44.89	44.63	44.69	35459
2025-07-25	44.56	44.68	44.27	44.63	33190
2025-07-28	44.51	44.51	44.01	44.01	36311
2025-07-29	44.23	44.72	44.09	44.66	38676
2025-07-30	44.66	44.73	43.88	44.14	48843
2025-07-31	44.01	44.11	43.49	43.53	25035
2025-08-01	43.71	43.76	43.19	43.58	52274
2025-08-04	43.75	44.10	43.75	44.04	105569
2025-08-05	44.04	44.34	43.99	44.24	29963
2025-08-06	44.50	44.54	44.19	44.20	40098
2025-08-07	44.39	44.39	44.13	44.35	21908
2025-08-08	44.47	44.48	44.09	44.28	53020
2025-08-11	44.16	44.25	43.86	44.00	23842
2025-08-12	44.11	44.29	43.81	44.29	26498
2025-08-13	44.34	44.57	44.12	44.55	22066
2025-08-14	44.22	44.37	44.00	44.32	44187
2025-08-15	44.27	44.49	44.18	44.45	19084
2025-08-18	44.38	44.47	44.05	44.13	39117
2025-08-19	44.28	44.80	44.28	44.80	33996
2025-08-20	44.89	45.22	44.85	45.05	53322
2025-08-21	44.73	44.92	44.51	44.82	28039
2025-08-22	44.95	45.74	44.95	45.45	74653
2025-08-25	45.42	45.50	45.13	45.16	19708
2025-08-26	45.17	45.41	45.09	45.13	30281
2025-08-27	45.10	45.70	45.10	45.59	34389
2025-08-28	45.67	45.67	45.28	45.50	99726
2025-08-29	45.56	45.74	45.46	45.74	36402
2025-09-02	45.15	45.22	44.75	44.85	103867
2025-09-03	44.80	45.06	44.80	44.94	22573
2025-09-04	45.12	45.26	44.86	45.24	24957
2025-09-05	45.62	45.90	45.48	45.72	15255
2025-09-08	45.78	45.78	45.44	45.73	20044
2025-09-09	45.65	45.67	45.50	45.60	23799
2025-09-10	45.65	45.89	45.55	45.56	28035
2025-09-11	45.69	46.25	45.69	46.25	28729
2025-09-12	46.15	46.30	46.09	46.20	29202
2025-09-15	46.28	46.46	46.08	46.27	148227
2025-09-16	46.13	46.13	45.84	45.94	29570
2025-09-17	46.02	46.37	45.76	45.77	101904
2025-09-18	45.75	46.04	45.63	45.94	40910
2025-09-19	45.90	45.91	45.63	45.30	38649
2025-09-22	45.16	45.33	44.93	45.27	25537
2025-09-23	45.39	45.68	45.35	45.57	125763
2025-09-24	45.53	45.53	45.09	45.10	70049
2025-09-25	45.02	45.16	44.80	44.95	74103
2025-09-26	45.11	45.41	45.11	45.30	25836
2025-09-29	45.43	45.50	45.20	45.36	38730
2025-09-30	45.43	45.77	45.33	45.77	259499
2025-10-01	45.66	45.90	45.62	45.87	58420
2025-10-02	45.82	45.82	45.32	45.57	143642
2025-10-03	45.60	46.00	45.60	45.79	34179
2025-10-06	45.88	45.88	45.43	45.48	30756
2025-10-07	45.45	45.51	45.09	45.19	29535
2025-10-08	45.21	45.21	44.83	44.99	32009
2025-10-09	44.97	45.00	44.63	44.71	32275
2025-10-10	44.80	44.94	44.09	44.14	176121
2025-10-13	44.49	44.66	44.31	44.62	12801
2025-10-14	44.61	45.15	44.61	45.04	24711
2025-10-15	45.13	45.68	45.13	45.55	32645
2025-10-16	45.72	45.83	45.45	45.51	41053
2025-10-17	45.58	45.89	45.48	45.85	28637
2025-10-20	46.02	46.24	45.94	46.21	38004
2025-10-21	46.13	46.30	45.92	45.99	60271
2025-10-22	46.12	46.36	46.07	46.29	40233
2025-10-23	46.42	46.43	46.02	46.30	51505
2025-10-24	46.38	46.54	46.38	46.52	109073

Explore More About RWO

Coins representing dividend payouts and trends

RWO Dividend History

Discover SPDR DJ Wilshire'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

RWO Stock Split History

Discover SPDR DJ Wilshire'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

RWO Historical Prices

Explore SPDR DJ Wilshire's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics