RWX Historical Prices

Summary

Key Stock Metrics

22.27

(January 13, 2025)

52-Week Low

28.19

(September 16, 2024)

52-Week High

71.12

(May 7, 2007)

All-Time High

27.04

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-19	60.10	60.64	60.10	60.64	51100
2006-12-20	60.81	60.97	60.74	60.76	110100
2006-12-21	60.95	61.03	60.77	60.83	353800
2006-12-22	61.68	61.72	61.20	61.40	169800
2006-12-26	61.35	61.61	61.35	61.60	182700
2006-12-27	62.07	62.35	62.05	62.05	119400
2006-12-28	63.00	63.02	62.75	62.94	196200
2006-12-29	63.20	63.26	63.16	63.26	102900
2007-01-03	64.00	64.00	63.14	63.20	264900
2007-01-04	63.00	63.00	62.61	62.73	235100
2007-01-05	62.25	62.25	61.70	61.95	165300
2007-01-08	61.45	61.75	61.39	61.74	149500
2007-01-09	62.06	62.14	61.46	61.84	148900
2007-01-10	61.30	61.70	61.10	61.49	167900
2007-01-11	61.44	62.60	61.20	61.69	108800
2007-01-12	61.75	62.13	61.66	62.10	37400
2007-01-16	62.30	62.30	62.10	62.26	131800
2007-01-17	62.61	62.72	62.55	62.70	222700
2007-01-18	62.95	62.95	62.50	62.63	201900
2007-01-19	62.94	63.32	62.84	63.24	193500
2007-01-22	63.95	64.00	63.86	63.89	89200
2007-01-23	64.18	64.48	64.09	64.37	368500
2007-01-24	64.40	64.43	64.29	64.43	299400
2007-01-25	64.35	64.35	64.05	64.05	280900
2007-01-26	63.66	63.66	62.68	63.65	128100
2007-01-29	64.30	64.35	63.90	64.04	125900
2007-01-30	64.15	64.30	63.90	64.30	246600
2007-01-31	63.84	64.30	63.80	64.30	152600
2007-02-01	65.05	65.10	64.89	65.03	178600
2007-02-02	65.50	65.84	65.40	65.75	270900
2007-02-05	65.56	65.98	65.56	65.95	380700
2007-02-06	66.40	66.66	66.35	66.63	242100
2007-02-07	66.85	67.01	66.80	66.90	297400
2007-02-08	66.69	66.90	66.54	66.86	162600
2007-02-09	66.52	67.05	66.50	66.90	243600
2007-02-12	66.60	66.61	66.06	66.35	190030
2007-02-13	66.20	68.50	66.20	66.89	115050
2007-02-14	67.29	68.15	67.29	68.00	258744
2007-02-15	68.19	68.20	68.00	68.20	132800
2007-02-16	68.25	68.26	68.03	68.15	397400
2007-02-20	68.15	68.55	68.00	68.28	168800
2007-02-21	66.60	68.60	66.38	68.50	181700
2007-02-22	68.90	68.95	68.60	68.93	156800
2007-02-23	69.26	69.40	69.00	69.40	194700
2007-02-26	69.00	69.10	68.70	68.84	180900
2007-02-27	67.90	68.70	64.98	66.30	293600
2007-02-28	65.85	66.15	65.60	65.93	108300
2007-03-01	64.54	65.70	63.00	65.13	178650
2007-03-02	64.59	64.95	63.50	63.90	168500
2007-03-05	61.51	62.94	60.80	62.44	217400
2007-03-06	63.80	64.25	63.45	64.20	167600
2007-03-07	64.45	65.20	63.11	64.96	115800
2007-03-08	65.10	65.30	64.95	65.20	146000
2007-03-09	65.84	65.95	65.55	65.93	98700
2007-03-12	66.30	66.43	66.11	66.40	94100
2007-03-13	66.24	66.35	65.00	65.13	110500
2007-03-14	63.50	65.00	63.10	63.85	140900
2007-03-15	64.40	65.00	64.25	64.60	69700
2007-03-16	64.30	64.50	63.90	64.15	72500
2007-03-19	65.51	65.52	65.00	65.40	86000
2007-03-20	66.10	66.40	65.95	66.39	104200
2007-03-21	66.65	67.90	66.35	67.90	294400
2007-03-22	67.75	67.80	67.24	67.50	101400
2007-03-23	67.25	67.60	67.00	67.47	321000
2007-03-26	67.25	67.27	66.80	67.24	86300
2007-03-27	66.69	66.80	66.45	66.80	102500
2007-03-28	66.00	66.40	66.00	66.30	97800
2007-03-29	67.00	67.05	66.50	66.85	231000
2007-03-30	67.00	67.75	67.00	67.70	139700
2007-04-02	67.75	68.06	67.40	68.06	62800
2007-04-03	68.06	68.50	67.90	68.45	153000
2007-04-04	68.40	69.00	68.00	68.39	80700
2007-04-05	68.19	68.70	68.10	68.69	98800
2007-04-09	68.90	68.95	68.70	68.70	120400
2007-04-10	68.77	69.25	68.77	69.12	124300
2007-04-11	69.12	69.13	68.23	68.35	294700
2007-04-12	68.11	68.80	68.00	68.73	203600
2007-04-13	68.28	69.41	67.95	68.50	210000
2007-04-16	69.25	69.66	69.13	69.58	196000
2007-04-17	69.20	69.35	69.00	69.20	106000
2007-04-18	68.82	69.15	68.78	69.08	371300
2007-04-19	68.49	68.83	68.30	68.82	279100
2007-04-20	68.99	69.25	68.99	69.25	416900
2007-04-23	69.19	69.20	68.90	69.10	100400
2007-04-24	68.74	68.75	68.30	68.60	324500
2007-04-25	68.60	69.32	68.60	69.23	133200
2007-04-26	69.20	69.20	68.60	68.85	99000
2007-04-27	68.75	68.85	68.50	68.80	99500
2007-04-30	68.80	69.00	68.50	68.65	126100
2007-05-01	68.75	68.75	67.75	68.42	82000
2007-05-02	68.80	69.80	68.80	69.80	208200
2007-05-03	69.80	70.10	69.62	70.00	270200
2007-05-04	70.25	70.69	70.10	70.44	210000
2007-05-07	70.90	71.12	70.45	70.81	277100
2007-05-08	70.50	70.55	69.80	69.95	160900
2007-05-09	70.15	70.20	69.86	70.03	425900
2007-05-10	70.60	70.65	69.50	69.50	145000
2007-05-11	69.51	70.89	69.51	70.48	149800
2007-05-14	70.40	70.40	69.70	70.20	138000
2007-05-15	70.20	70.50	69.93	70.40	123200
2007-05-16	70.00	70.05	69.24	69.89	145500
2007-05-17	69.24	69.43	68.99	69.27	128100
2007-05-18	69.25	69.30	69.00	69.00	131900
2007-05-21	68.99	69.00	68.75	68.91	322500
2007-05-22	68.99	69.10	68.75	68.95	288700
2007-05-23	69.39	69.45	68.85	69.09	146900
2007-05-24	69.10	69.10	67.96	68.24	82700
2007-05-25	68.30	68.35	67.80	68.26	103500
2007-05-29	68.40	68.45	68.01	68.22	150400
2007-05-30	68.20	68.65	67.70	68.65	131700
2007-05-31	69.90	70.14	69.70	69.89	218100
2007-06-01	70.25	70.27	69.85	70.10	166700
2007-06-04	70.80	70.80	70.14	70.59	108700
2007-06-05	70.30	70.35	69.55	69.97	171100
2007-06-06	69.40	69.44	68.60	68.60	238900
2007-06-07	67.76	68.00	66.51	66.98	171700
2007-06-08	66.76	67.05	65.00	67.05	137000
2007-06-11	66.95	66.99	66.22	66.80	117600
2007-06-12	66.76	66.76	65.37	65.62	396200
2007-06-13	65.91	66.51	65.40	66.40	165500
2007-06-14	66.00	66.50	65.83	66.49	328000
2007-06-15	66.26	66.73	65.86	66.48	139400
2007-06-18	66.55	66.60	66.00	66.26	143800
2007-06-19	66.01	66.80	66.01	66.75	712300
2007-06-20	67.00	67.01	66.00	66.00	143400
2007-06-21	65.99	66.45	65.55	66.25	145900
2007-06-22	65.80	65.90	65.11	65.60	203500
2007-06-25	65.01	65.55	64.10	64.20	245300
2007-06-26	65.00	65.09	64.35	64.35	178100
2007-06-27	64.01	64.55	63.55	64.55	151700
2007-06-28	64.95	65.40	64.66	65.13	67400
2007-06-29	65.25	65.45	64.50	64.98	242200
2007-07-02	64.81	65.85	64.81	65.70	205800
2007-07-03	65.70	65.78	65.30	65.73	93500
2007-07-05	66.09	66.10	65.30	65.30	345200
2007-07-06	65.70	66.13	65.55	66.11	191500
2007-07-09	65.76	65.80	65.25	65.54	166900
2007-07-10	65.26	65.26	64.55	64.74	192900
2007-07-11	64.80	65.25	64.63	65.03	126400
2007-07-12	64.85	65.76	64.85	65.57	71600
2007-07-13	65.60	66.07	65.52	66.05	86400
2007-07-16	65.70	66.10	65.58	65.78	106100
2007-07-17	65.51	65.53	65.06	65.20	84755
2007-07-18	65.01	65.45	64.69	65.10	144100
2007-07-19	65.30	65.48	65.05	65.20	90000
2007-07-20	65.15	65.70	65.08	65.25	108600
2007-07-23	65.01	65.01	64.60	64.75	72400
2007-07-24	64.50	64.53	63.42	63.45	161900
2007-07-25	66.94	66.94	63.05	63.65	214400
2007-07-26	63.01	63.01	60.10	61.00	321000
2007-07-27	61.20	61.20	59.40	59.86	388900
2007-07-30	60.91	60.91	59.71	60.35	151700
2007-07-31	62.05	62.08	60.80	61.09	116400
2007-08-01	60.01	60.95	59.55	60.50	255400
2007-08-02	60.51	61.00	60.20	60.80	101700
2007-08-03	60.98	61.04	59.61	59.89	234000
2007-08-06	61.61	61.79	58.50	59.95	272600
2007-08-07	60.00	61.05	59.82	60.90	148800
2007-08-08	62.79	63.79	61.52	62.60	153900
2007-08-09	60.71	62.15	60.71	61.41	146900
2007-08-10	60.50	61.21	60.00	60.95	132700
2007-08-13	61.35	61.35	60.46	60.67	225900
2007-08-14	60.16	60.33	59.07	59.37	130700
2007-08-15	58.76	59.09	57.25	57.61	223000
2007-08-16	56.20	56.57	54.60	56.35	272700
2007-08-17	63.85	68.00	56.35	57.57	195500
2007-08-20	57.90	57.94	56.38	57.60	108900
2007-08-21	57.55	58.24	57.39	58.24	169700
2007-08-22	59.90	60.25	59.55	60.09	113400
2007-08-23	61.42	61.42	59.80	60.65	186100
2007-08-24	60.68	61.80	60.03	61.80	160600
2007-08-27	61.85	61.85	61.18	61.35	62700
2007-08-28	61.00	61.00	59.70	59.99	112200
2007-08-29	60.35	61.30	59.93	61.30	86300
2007-08-30	60.35	61.20	60.28	60.75	66900
2007-08-31	61.50	62.25	61.20	61.60	75200
2007-09-04	61.73	62.63	61.59	62.58	99800
2007-09-05	61.48	61.50	60.60	61.27	77400
2007-09-06	61.05	61.35	60.52	60.95	82500
2007-09-07	60.69	60.69	59.00	59.95	101700
2007-09-10	59.40	59.45	58.25	59.08	90000
2007-09-11	59.35	60.25	59.31	60.20	303000
2007-09-12	60.55	61.06	60.36	60.81	177300
2007-09-13	60.81	61.40	60.80	61.40	79800
2007-09-14	61.40	61.40	59.51	60.96	297500
2007-09-17	59.99	60.05	59.12	59.45	94600
2007-09-18	59.19	61.10	58.99	61.10	93900
2007-09-19	62.29	62.90	62.01	62.28	141700
2007-09-20	60.45	62.60	60.45	61.75	164800
2007-09-21	61.55	62.12	61.55	61.99	118200
2007-09-24	61.75	62.06	61.34	61.90	78400
2007-09-25	62.00	62.28	61.67	62.04	116700
2007-09-26	62.05	63.19	62.05	63.09	130800
2007-09-27	63.84	64.25	63.55	63.80	158190
2007-09-28	61.98	64.48	61.98	64.25	173000
2007-10-01	64.14	64.57	63.55	64.57	257400
2007-10-02	64.70	64.77	64.20	64.40	108000
2007-10-03	64.60	64.84	64.17	64.50	65800
2007-10-04	64.20	64.28	63.95	64.20	81500
2007-10-05	63.94	64.83	63.94	64.80	135800
2007-10-08	64.30	64.30	63.95	64.20	46800
2007-10-09	64.13	65.30	64.13	65.30	192700
2007-10-10	64.77	65.38	64.77	65.21	153000
2007-10-11	65.49	65.71	64.71	64.95	72500
2007-10-12	64.40	65.05	64.40	65.00	52100
2007-10-15	64.89	64.89	63.75	64.45	67500
2007-10-16	63.61	63.61	62.75	63.05	81900
2007-10-17	64.94	64.94	62.53	63.35	59300
2007-10-18	63.00	63.10	62.40	63.00	73600
2007-10-19	62.50	62.54	61.20	61.28	69700
2007-10-22	60.16	61.30	60.08	61.25	109600
2007-10-23	62.75	62.75	61.75	62.35	180200
2007-10-24	61.95	62.64	61.60	62.34	122500
2007-10-25	63.18	63.20	62.59	63.16	45700
2007-10-26	63.95	64.34	63.26	64.34	69600
2007-10-29	65.00	65.00	63.80	64.55	101000
2007-10-30	64.15	64.50	64.15	64.34	150600
2007-10-31	65.00	66.07	64.64	65.75	116200
2007-11-01	64.75	64.75	63.71	63.99	109500
2007-11-02	63.62	63.65	62.51	63.49	63000
2007-11-05	65.32	65.32	61.70	62.25	106150
2007-11-06	62.98	62.98	62.02	62.80	56738
2007-11-07	62.89	62.89	60.73	61.57	188000
2007-11-08	61.27	61.69	59.77	61.35	119170
2007-11-09	60.70	60.70	59.41	60.10	130600
2007-11-12	60.89	60.89	58.55	58.55	235100
2007-11-13	59.99	60.91	59.18	60.90	78400
2007-11-14	60.82	60.95	60.04	60.25	214900
2007-11-15	59.55	59.55	58.46	59.15	95800
2007-11-16	59.08	61.84	57.91	58.90	104700
2007-11-19	58.12	58.74	56.84	57.25	108720
2007-11-20	56.90	58.61	56.90	58.14	113250
2007-11-21	57.22	57.44	56.22	56.84	172500
2007-11-23	57.68	59.00	57.40	58.90	47604
2007-11-26	58.52	58.96	57.19	57.19	129130
2007-11-27	57.99	58.95	57.57	58.95	223808
2007-11-28	57.26	60.33	57.26	59.86	274700
2007-11-29	60.08	60.08	59.10	59.94	875050
2007-11-30	61.74	62.84	60.00	60.30	447400
2007-12-03	60.20	60.75	60.20	60.52	101896
2007-12-04	59.88	59.88	59.36	59.71	74000
2007-12-05	60.27	61.01	59.75	61.01	317900
2007-12-06	61.14	61.84	60.50	61.84	138000
2007-12-07	62.00	62.08	61.46	62.00	98515
2007-12-10	62.02	62.26	61.41	62.25	134300
2007-12-11	62.45	62.45	60.44	60.85	133000
2007-12-12	61.89	62.50	60.22	60.85	236766
2007-12-13	60.80	60.80	58.72	59.85	182250
2007-12-14	58.55	58.55	57.29	57.80	213084
2007-12-17	56.00	57.35	54.30	54.90	638950
2007-12-18	55.11	55.83	54.38	55.05	423980
2007-12-19	55.51	55.75	54.63	55.60	411531
2007-12-20	55.00	55.92	54.63	55.25	602302
2007-12-21	55.99	56.00	54.68	55.50	593099
2007-12-24	54.57	57.67	54.24	56.55	356819
2007-12-26	57.75	58.25	56.15	57.40	323751
2007-12-27	56.81	56.81	55.98	56.00	272432
2007-12-28	55.91	56.99	55.91	56.88	503336
2007-12-31	56.24	57.33	56.00	56.95	430881
2008-01-02	57.43	57.43	56.13	56.70	96209
2008-01-03	56.35	56.65	56.00	56.49	197785
2008-01-04	56.20	56.20	54.59	55.25	280052
2008-01-07	55.10	55.10	53.71	54.35	235656
2008-01-08	54.75	54.75	53.10	53.15	209600
2008-01-09	53.54	54.67	52.59	53.45	235148
2008-01-10	53.37	53.71	52.60	53.55	157800
2008-01-11	53.40	53.40	51.80	52.20	235929
2008-01-14	52.20	53.42	52.20	53.00	195736
2008-01-15	52.07	52.19	51.16	51.36	206283
2008-01-16	50.86	51.68	50.67	51.50	415215
2008-01-17	52.09	52.14	50.42	50.94	735741
2008-01-18	51.01	52.27	50.66	51.30	695849
2008-01-22	49.90	50.66	45.00	50.36	533893
2008-01-23	49.20	51.20	48.21	51.00	397451
2008-01-24	51.10	52.75	51.10	52.45	240923
2008-01-25	53.26	54.25	52.55	53.95	224600
2008-01-28	53.85	53.85	52.18	53.85	170652
2008-01-29	53.86	53.95	53.11	53.95	179315
2008-01-30	53.47	53.67	52.47	52.64	197300
2008-01-31	52.35	54.19	52.27	54.00	651200
2008-02-01	54.48	55.15	53.80	55.10	230930
2008-02-04	55.00	55.35	54.59	54.89	145840
2008-02-05	53.29	53.46	52.20	52.50	176945
2008-02-06	52.49	53.24	51.70	52.50	151240
2008-02-07	51.26	52.05	51.02	52.05	131110
2008-02-08	51.94	52.15	51.23	52.15	106325
2008-02-11	52.20	52.20	51.08	52.15	144039
2008-02-12	52.26	53.50	52.26	52.85	94753
2008-02-13	53.31	53.95	52.38	53.30	305505
2008-02-14	53.69	53.69	52.51	53.25	214132
2008-02-15	53.00	53.16	52.62	53.15	535933
2008-02-19	54.00	54.46	53.46	54.05	250810
2008-02-20	53.43	53.52	51.95	53.35	156400
2008-02-21	53.80	53.80	52.63	52.99	84978
2008-02-22	53.44	53.44	51.80	53.25	218650
2008-02-25	53.22	54.00	52.70	54.00	95767
2008-02-26	54.24	54.86	53.20	54.75	199643
2008-02-27	54.76	55.44	54.68	55.30	104405
2008-02-28	54.59	55.22	54.59	55.00	114555
2008-02-29	54.10	54.10	52.83	53.16	233734
2008-03-03	53.00	54.15	52.52	53.25	116031
2008-03-04	52.91	52.91	51.60	52.40	102055
2008-03-05	53.05	53.50	52.70	53.24	87975
2008-03-06	53.00	53.31	52.17	52.39	108411
2008-03-07	50.79	52.10	50.71	51.80	214300
2008-03-10	51.76	51.76	50.25	50.90	98217
2008-03-11	51.67	53.20	51.31	53.20	113530
2008-03-12	52.75	52.75	51.91	52.12	156291
2008-03-13	51.68	52.15	50.82	52.00	113355
2008-03-14	52.09	53.00	50.10	51.70	106800
2008-03-17	50.90	50.90	48.50	49.90	218344
2008-03-18	50.53	51.71	50.36	51.50	133233
2008-03-19	50.17	51.59	49.75	50.50	109338
2008-03-20	50.14	50.42	48.77	50.42	102250
2008-03-24	50.90	52.73	47.95	52.40	172905
2008-03-25	52.39	52.90	51.56	52.90	297528
2008-03-26	52.99	52.99	52.00	52.70	120425
2008-03-27	53.48	53.48	52.00	52.70	151850
2008-03-28	52.90	52.90	51.65	51.89	65500
2008-03-31	52.47	53.30	52.42	52.85	118603
2008-04-01	53.13	55.25	53.13	55.25	293241
2008-04-02	54.90	55.45	54.66	55.10	222365
2008-04-03	55.35	55.35	54.36	55.00	153822
2008-04-04	54.74	55.19	54.50	55.05	91300
2008-04-07	55.41	55.60	54.95	55.60	106079
2008-04-08	54.77	55.00	54.58	54.76	186170
2008-04-09	54.90	54.90	53.56	53.72	278030
2008-04-10	53.49	53.55	52.77	53.25	100570
2008-04-11	53.11	53.35	52.70	52.71	222200
2008-04-14	52.83	52.83	52.14	52.19	231634
2008-04-15	53.56	53.56	52.61	52.90	145139
2008-04-16	53.11	54.60	53.11	54.50	216674
2008-04-17	55.23	55.95	53.70	54.27	127396
2008-04-18	55.03	55.03	54.11	54.64	159993
2008-04-21	54.77	54.81	54.24	54.81	115050
2008-04-22	54.50	54.84	54.15	54.57	172574
2008-04-23	54.44	54.97	54.20	54.73	107177
2008-04-24	54.67	54.67	53.60	54.25	178516
2008-04-25	54.80	54.80	54.06	54.50	69986
2008-04-28	55.33	55.43	54.82	54.85	153801
2008-04-29	55.39	55.39	54.68	54.95	103008
2008-04-30	54.75	55.84	54.75	55.43	97207
2008-05-01	55.31	55.85	54.91	55.84	74504
2008-05-02	56.25	56.70	55.97	56.45	123328
2008-05-05	55.96	57.15	55.96	56.57	114468
2008-05-06	56.54	56.80	56.02	56.69	117899
2008-05-07	56.13	56.30	55.12	55.41	121379
2008-05-08	55.94	56.34	55.60	55.81	169543
2008-05-09	55.59	55.59	55.00	55.44	86527
2008-05-12	55.59	55.69	55.24	55.59	93326
2008-05-13	55.25	55.50	54.82	55.12	91867
2008-05-14	55.68	55.78	55.40	55.45	90884
2008-05-15	55.98	56.16	55.63	56.15	122996
2008-05-16	56.54	56.54	56.00	56.26	178291
2008-05-19	56.20	56.20	55.52	55.58	141938
2008-05-20	55.78	55.78	54.93	55.14	81324
2008-05-21	55.00	55.44	54.34	54.44	96618
2008-05-22	54.81	55.10	54.42	55.10	215021
2008-05-23	54.65	55.07	54.24	54.56	72699
2008-05-27	55.00	55.00	53.67	54.15	100405
2008-05-28	53.92	54.56	53.92	54.56	181063
2008-05-29	54.30	54.50	53.93	54.29	106534
2008-05-30	55.60	55.60	54.07	54.40	187699
2008-06-02	54.60	54.60	53.40	53.94	140020
2008-06-03	53.91	53.94	53.14	53.17	107601
2008-06-04	53.20	53.90	53.20	53.66	113524
2008-06-05	54.95	54.95	53.38	54.15	72720
2008-06-06	53.74	53.99	52.65	52.89	110106
2008-06-09	52.77	53.25	51.80	52.16	155438
2008-06-10	52.21	52.21	50.70	50.70	170609
2008-06-11	51.83	51.83	50.16	50.50	121931
2008-06-12	50.50	50.50	49.77	49.85	188729
2008-06-13	50.36	50.37	49.70	50.30	82435
2008-06-16	50.55	51.06	50.28	50.65	224523
2008-06-17	51.56	51.56	50.61	50.95	132096
2008-06-18	50.90	50.95	50.30	50.40	143692
2008-06-19	50.30	50.61	50.00	50.25	193085
2008-06-20	49.80	50.32	48.91	49.13	98020
2008-06-23	48.80	48.80	48.08	48.11	106328
2008-06-24	48.59	48.63	47.81	48.31	140379
2008-06-25	47.98	49.15	47.98	48.85	145972
2008-06-26	49.10	49.10	47.48	47.74	155097
2008-06-27	47.98	47.98	47.25	47.41	190097
2008-06-30	48.60	48.60	46.82	46.93	168536
2008-07-01	45.58	47.00	45.54	46.46	355069
2008-07-02	46.83	46.91	45.68	46.09	202715
2008-07-03	46.76	46.76	45.80	45.96	201992
2008-07-07	46.50	46.86	45.01	45.95	267905
2008-07-08	46.09	46.30	45.14	46.30	246570
2008-07-09	46.96	46.97	45.33	45.52	222706
2008-07-10	45.24	45.94	45.19	45.70	224556
2008-07-11	45.06	45.25	44.21	44.76	276723
2008-07-14	45.74	45.74	44.14	44.59	417958
2008-07-15	43.88	44.18	42.81	43.65	397277
2008-07-16	43.92	44.48	43.06	44.28	258719
2008-07-17	44.29	45.71	44.29	45.25	160746
2008-07-18	45.93	45.93	45.01	45.60	177102
2008-07-21	46.00	46.92	46.00	46.61	116919
2008-07-22	46.76	46.80	46.14	46.79	158552
2008-07-23	47.28	48.06	46.94	47.95	137317
2008-07-24	49.02	49.02	47.15	47.35	109728
2008-07-25	47.59	47.59	46.50	47.03	131757
2008-07-28	46.68	47.05	45.94	45.99	85897
2008-07-29	45.84	46.49	45.51	46.49	84537
2008-07-30	47.47	47.47	46.59	47.00	129317
2008-07-31	46.89	47.00	46.41	46.75	114594
2008-08-01	46.61	46.79	46.21	46.59	165678
2008-08-04	46.37	46.41	45.55	45.78	113425
2008-08-05	45.53	46.92	45.52	46.50	107490
2008-08-06	46.60	47.25	46.26	46.76	102600
2008-08-07	46.09	46.17	45.50	45.60	94488
2008-08-08	45.60	45.99	44.99	45.69	114156
2008-08-11	47.02	47.02	45.75	45.99	115004
2008-08-12	45.72	46.65	45.72	45.77	130017
2008-08-13	45.75	45.75	44.50	44.90	103845
2008-08-14	45.63	45.63	43.82	44.25	136758
2008-08-15	44.09	44.39	43.75	44.10	118795
2008-08-18	44.64	45.53	43.76	43.80	109827
2008-08-19	43.39	43.39	42.60	42.80	134799
2008-08-20	42.71	43.55	42.71	43.50	53149
2008-08-21	43.45	43.52	42.94	43.00	123538
2008-08-22	43.30	43.93	43.30	43.39	139551
2008-08-25	44.87	44.87	43.31	43.49	90571
2008-08-26	43.31	43.70	43.30	43.18	206693
2008-08-27	44.47	44.50	43.18	43.65	82659
2008-08-28	43.48	44.17	43.30	44.17	101076
2008-08-29	44.22	44.90	44.21	44.29	76114
2008-09-02	43.95	44.71	43.85	44.05	142191
2008-09-03	43.70	44.07	43.37	43.73	143606
2008-09-04	43.36	43.69	41.79	41.89	123518
2008-09-05	42.00	42.28	41.25	42.10	162797
2008-09-08	44.50	44.50	42.73	43.20	281235
2008-09-09	42.87	43.47	42.34	42.34	97594
2008-09-10	44.18	44.18	43.01	43.37	106465
2008-09-11	42.46	43.06	42.15	43.02	131803
2008-09-12	42.81	44.44	42.81	43.74	137304
2008-09-15	42.01	43.59	41.58	41.65	108631
2008-09-16	40.01	41.32	40.00	40.91	255497
2008-09-17	40.01	41.07	39.00	39.35	293886
2008-09-18	38.32	41.46	38.31	40.14	311887
2008-09-19	40.26	42.70	40.26	42.27	115831
2008-09-22	41.77	43.25	41.49	41.51	102025
2008-09-23	41.24	41.39	40.33	40.85	194522
2008-09-24	41.98	41.98	40.20	40.60	148824
2008-09-25	40.21	41.60	40.21	41.36	300864
2008-09-26	39.38	41.84	39.37	41.60	344604
2008-09-29	40.74	40.74	36.65	37.55	283018
2008-09-30	37.01	39.27	37.01	38.16	168365
2008-10-01	39.11	39.11	37.66	38.52	121277
2008-10-02	37.33	38.50	36.57	36.59	168560
2008-10-03	36.01	38.60	35.81	35.81	265707
2008-10-06	32.58	35.49	31.40	32.86	230745
2008-10-07	33.70	34.79	32.36	32.80	341886
2008-10-08	31.11	32.71	30.90	31.41	394968
2008-10-09	31.26	32.90	28.74	28.90	435685
2008-10-10	26.10	28.30	26.00	28.00	565968
2008-10-13	30.09	31.40	28.65	31.00	228754
2008-10-14	32.86	33.14	31.46	32.36	645215
2008-10-15	32.00	32.00	29.36	29.42	415406
2008-10-16	28.47	31.14	28.47	30.81	284364
2008-10-17	31.37	31.37	29.30	29.80	492141
2008-10-20	31.26	31.70	30.37	31.65	207717
2008-10-21	32.62	32.62	30.09	30.31	396623
2008-10-22	30.28	30.28	27.30	28.75	438886
2008-10-23	28.75	28.75	26.74	27.93	282416
2008-10-24	26.02	26.27	25.40	25.84	566792
2008-10-27	25.24	25.78	24.79	25.40	1294599
2008-10-28	24.88	26.37	24.40	26.32	256631
2008-10-29	26.40	27.37	25.86	26.68	295677
2008-10-30	27.65	27.99	27.10	27.93	194159
2008-10-31	27.59	28.99	27.59	28.50	186228
2008-11-03	29.66	29.66	28.50	29.20	274400
2008-11-04	29.24	30.61	29.24	30.23	368160
2008-11-05	30.74	30.74	29.07	29.11	338698
2008-11-06	28.51	29.30	27.41	27.95	175677
2008-11-07	29.91	29.91	27.81	28.78	190286
2008-11-10	28.98	28.98	27.14	27.24	180738
2008-11-11	26.63	27.20	26.05	26.35	200721
2008-11-12	25.22	26.36	25.22	25.59	127385
2008-11-13	25.32	26.72	24.83	26.72	259803
2008-11-14	25.44	26.23	25.14	25.25	156025
2008-11-17	25.44	25.44	24.60	24.71	290205
2008-11-18	24.39	24.73	23.93	24.39	274126
2008-11-19	23.60	24.09	22.23	22.26	332606
2008-11-20	22.28	22.34	20.50	21.51	349118
2008-11-21	22.04	22.58	21.40	22.41	295362
2008-11-24	21.73	23.45	21.73	23.40	360794
2008-11-25	24.89	24.89	23.41	23.89	321932
2008-11-26	23.56	24.96	23.55	24.84	271981
2008-11-28	25.63	26.22	25.18	25.74	79083
2008-12-01	24.65	25.10	23.50	23.72	183202
2008-12-02	23.81	24.75	23.81	24.69	224035
2008-12-03	23.61	24.59	23.61	24.53	252257
2008-12-04	23.65	24.03	23.14	23.69	279715
2008-12-05	23.53	24.00	22.89	23.75	260745
2008-12-08	24.71	25.06	23.94	24.90	259065
2008-12-09	24.66	25.26	24.58	24.88	282279
2008-12-10	25.37	26.25	25.37	26.07	478199
2008-12-11	26.60	26.67	25.59	25.95	199433
2008-12-12	25.22	26.30	24.75	26.04	185459
2008-12-15	26.03	26.68	25.88	26.42	408673
2008-12-16	26.48	27.22	25.63	27.12	229241
2008-12-17	26.98	27.28	26.65	26.87	935599
2008-12-18	27.15	27.60	26.66	26.99	267646
2008-12-19	27.22	27.25	26.45	26.75	192595
2008-12-22	28.00	28.14	25.64	25.71	913742
2008-12-23	26.30	27.09	26.20	26.45	404125
2008-12-24	26.27	26.70	26.27	26.40	115982
2008-12-26	26.14	26.81	26.13	26.30	156965
2008-12-29	26.79	26.95	26.32	26.54	171448
2008-12-30	26.74	26.94	26.32	26.84	223255
2008-12-31	26.60	27.22	26.37	27.08	276370
2009-01-02	27.13	28.12	27.13	28.02	181817
2009-01-05	27.99	28.12	27.64	27.82	267008
2009-01-06	28.25	28.77	28.04	28.58	336010
2009-01-07	28.39	28.75	28.17	28.21	171973
2009-01-08	28.18	28.31	27.79	28.21	118506
2009-01-09	28.28	28.28	27.55	27.61	117786
2009-01-12	27.61	27.61	26.62	26.74	332325
2009-01-13	25.93	26.19	25.59	25.74	190396
2009-01-14	25.19	25.50	24.26	24.53	134655
2009-01-15	24.18	24.76	23.81	24.57	150952
2009-01-16	24.53	25.01	24.14	24.69	134858
2009-01-20	23.55	23.93	22.62	22.69	271869
2009-01-21	23.31	24.09	23.05	24.05	438351
2009-01-22	24.13	24.35	23.50	24.32	613892
2009-01-23	23.61	24.06	23.32	23.97	195256
2009-01-26	23.55	24.38	23.55	24.14	282163
2009-01-27	23.89	24.49	23.89	24.21	78630
2009-01-28	24.66	24.95	24.34	24.64	375639
2009-01-29	24.45	24.45	23.80	23.90	113823
2009-01-30	24.11	24.11	23.61	23.61	121465
2009-02-02	23.50	23.76	23.19	23.50	86051
2009-02-03	23.69	23.88	23.34	23.84	127043
2009-02-04	23.57	23.99	23.25	23.48	778416
2009-02-05	23.49	23.81	23.10	23.49	225850
2009-02-06	23.87	24.64	23.51	24.43	695723
2009-02-09	24.55	24.96	24.38	24.73	159309
2009-02-10	24.38	24.54	23.37	23.55	320164
2009-02-11	23.91	24.00	23.43	23.58	190794
2009-02-12	23.23	23.51	22.85	23.51	273869
2009-02-13	23.66	23.66	23.13	23.25	68998
2009-02-17	22.51	22.51	21.53	21.64	263361
2009-02-18	21.37	21.52	21.00	21.23	178142
2009-02-19	21.39	21.39	20.67	20.69	103985
2009-02-20	20.55	20.95	20.15	20.69	241170
2009-02-23	20.75	20.76	19.75	19.94	217044
2009-02-24	19.78	20.49	19.78	20.49	460869
2009-02-25	20.47	20.47	19.74	19.92	307743
2009-02-26	20.34	20.69	20.15	20.15	163569
2009-02-27	20.48	20.72	20.20	20.44	250904
2009-03-02	19.75	19.80	19.08	19.15	288195
2009-03-03	19.84	19.84	19.05	19.26	254743
2009-03-04	19.56	19.77	19.23	19.55	160180
2009-03-05	19.31	19.42	18.59	18.72	115085
2009-03-06	18.68	19.03	18.14	18.37	167616
2009-03-09	17.63	18.07	17.48	17.55	169442
2009-03-10	18.06	18.99	18.06	18.81	113593
2009-03-11	18.93	19.50	18.83	19.11	169458
2009-03-12	19.29	19.95	19.01	19.85	94197
2009-03-13	20.15	20.48	20.07	20.43	149283
2009-03-16	20.98	21.34	20.77	20.91	162684
2009-03-17	21.18	21.59	20.94	21.59	78657
2009-03-18	21.80	22.46	21.33	22.26	72142
2009-03-19	22.39	22.65	22.11	22.12	85770
2009-03-20	21.87	21.87	21.21	21.41	77742
2009-03-23	22.76	22.76	20.97	22.29	208521
2009-03-24	21.66	23.31	21.31	22.49	70139
2009-03-25	22.51	22.73	22.05	22.44	94431
2009-03-26	22.64	23.85	22.44	22.80	86261
2009-03-27	22.98	22.98	22.59	22.72	109851
2009-03-30	21.99	21.99	21.32	21.52	57447
2009-03-31	21.98	22.11	21.50	22.06	125291
2009-04-01	21.82	22.50	21.60	22.32	99708
2009-04-02	22.96	24.05	22.11	23.75	109726
2009-04-03	23.80	24.00	23.50	23.87	194030
2009-04-06	23.53	24.80	23.29	23.52	183396
2009-04-07	23.49	23.55	23.07	23.16	86814
2009-04-08	23.24	24.46	23.15	23.74	92028
2009-04-09	25.37	25.37	24.44	24.74	125280
2009-04-13	25.31	25.31	24.65	24.87	66956
2009-04-14	24.77	25.36	24.77	25.05	159372
2009-04-15	24.86	25.18	24.24	25.18	112703
2009-04-16	25.20	25.28	24.69	25.13	122980
2009-04-17	25.34	25.34	24.92	25.15	99345
2009-04-20	24.49	24.49	23.67	23.67	192165
2009-04-21	23.37	24.14	23.32	24.12	88102
2009-04-22	24.04	24.46	23.66	24.03	209168
2009-04-23	24.33	24.64	23.97	24.58	82737
2009-04-24	24.91	24.91	24.42	24.50	207377
2009-04-27	23.92	24.34	23.88	24.03	91291
2009-04-28	23.73	24.18	23.56	23.92	89288
2009-04-29	24.42	24.77	24.42	24.62	70619
2009-04-30	24.68	25.18	24.64	24.93	115990
2009-05-01	24.73	25.09	24.57	24.92	86504
2009-05-04	25.12	26.35	25.12	25.89	103013
2009-05-05	25.93	26.11	25.73	25.95	102317
2009-05-06	26.59	27.05	26.45	26.87	155353
2009-05-07	27.25	27.33	26.55	26.67	159657
2009-05-08	26.87	27.52	26.61	27.45	175713
2009-05-11	26.77	26.91	26.53	26.68	123207
2009-05-12	26.80	27.01	26.32	26.68	91871
2009-05-13	26.50	26.50	25.40	25.53	100560
2009-05-14	25.20	25.80	25.20	25.77	81397
2009-05-15	25.85	25.96	25.42	25.67	108751
2009-05-18	25.78	26.94	25.78	26.36	106324
2009-05-19	26.44	27.05	26.44	26.81	128051
2009-05-20	27.03	27.42	27.02	27.09	91056
2009-05-21	26.61	26.81	26.37	26.81	144611
2009-05-22	27.07	27.08	26.78	26.95	81808
2009-05-26	26.97	27.92	26.97	27.84	91626
2009-05-27	27.99	28.12	27.51	27.52	94898
2009-05-28	27.93	27.99	27.47	27.93	83247
2009-05-29	28.69	28.94	28.53	28.85	105641
2009-06-01	29.49	30.00	29.37	29.38	229864
2009-06-02	29.37	29.82	29.26	29.79	181024
2009-06-03	29.62	29.62	28.93	29.24	100036
2009-06-04	29.49	29.49	28.88	29.32	100077
2009-06-05	29.20	29.28	28.66	28.66	192699
2009-06-08	28.52	28.83	28.24	28.65	85251
2009-06-09	28.97	29.14	28.72	29.08	121405
2009-06-10	29.59	29.62	28.79	29.21	142452
2009-06-11	29.29	29.70	29.22	29.38	312807
2009-06-12	29.10	29.57	29.10	29.57	88297
2009-06-15	29.19	29.20	28.61	28.84	169786
2009-06-16	28.92	28.92	28.40	28.41	183037
2009-06-17	28.51	28.70	28.13	28.54	249712
2009-06-18	28.51	28.67	28.30	28.41	319657
2009-06-19	28.39	28.46	28.16	28.36	192758
2009-06-22	27.69	28.24	27.44	27.57	202598
2009-06-23	27.86	27.86	27.47	27.75	92081
2009-06-24	27.92	28.25	27.75	27.89	95368
2009-06-25	28.19	28.84	28.05	28.84	192830
2009-06-26	29.14	29.27	28.85	29.12	88794
2009-06-29	29.16	29.38	29.00	29.29	105072
2009-06-30	29.02	29.05	28.52	28.73	139875
2009-07-01	29.14	29.34	29.07	29.18	134904
2009-07-02	28.78	28.94	28.42	28.55	129225
2009-07-06	28.70	28.81	28.45	28.81	116821
2009-07-07	28.39	28.39	27.78	27.78	121473
2009-07-08	27.74	27.85	27.21	27.49	122263
2009-07-09	27.84	27.92	27.52	27.71	149373
2009-07-10	27.67	27.82	27.46	27.81	73594
2009-07-13	27.47	28.16	27.23	28.06	133690
2009-07-14	28.35	28.74	28.17	28.74	118634
2009-07-15	29.12	29.55	28.97	29.34	374823
2009-07-16	29.35	30.07	29.17	30.07	77648
2009-07-17	29.73	29.85	29.55	29.80	127662
2009-07-20	30.35	30.45	30.04	30.45	125750
2009-07-21	30.50	30.52	30.09	30.32	315566
2009-07-22	30.15	30.46	30.06	30.19	112728
2009-07-23	30.27	30.96	30.23	30.84	188065
2009-07-24	30.68	30.93	30.47	30.86	117309
2009-07-27	30.43	30.78	30.33	30.50	134045
2009-07-28	30.55	30.84	30.45	30.67	318135
2009-07-29	30.65	30.65	30.27	30.39	81282
2009-07-30	30.79	31.28	30.77	30.89	159007
2009-07-31	31.19	31.78	31.19	31.55	362420
2009-08-03	32.29	32.54	32.04	32.46	281574
2009-08-04	32.30	32.61	31.83	32.61	284956
2009-08-05	32.63	32.86	32.20	32.70	463113
2009-08-06	33.25	33.25	32.59	32.75	362874
2009-08-07	32.98	32.98	32.57	32.78	247027
2009-08-10	33.08	33.08	32.51	32.69	145620
2009-08-11	32.39	32.41	32.08	32.13	291809
2009-08-12	32.47	33.25	32.47	33.06	197008
2009-08-13	33.28	33.33	33.01	33.25	170876
2009-08-14	33.69	33.77	32.97	33.36	241569
2009-08-17	32.27	32.29	32.00	32.21	298714
2009-08-18	32.18	32.95	32.10	32.95	164529
2009-08-19	32.25	32.76	32.11	32.47	295486
2009-08-20	32.60	33.00	32.52	33.00	105434
2009-08-21	33.00	33.55	33.00	33.49	187587
2009-08-24	33.54	33.94	33.54	33.66	170186
2009-08-25	33.99	34.28	33.88	33.98	137920
2009-08-26	33.92	34.09	33.77	34.04	154906
2009-08-27	33.66	34.35	33.65	34.31	259726
2009-08-28	34.70	34.71	34.22	34.29	114899
2009-08-31	34.21	34.22	33.91	34.06	110760
2009-09-01	33.85	34.07	33.00	33.09	197418
2009-09-02	33.08	33.44	33.07	33.29	105381
2009-09-03	33.50	33.81	33.43	33.81	100696
2009-09-04	34.00	34.51	33.74	34.49	94261
2009-09-08	34.82	35.31	34.82	35.08	174180
2009-09-09	35.55	35.84	35.33	35.74	156012
2009-09-10	35.69	36.19	35.47	36.19	199787
2009-09-11	36.12	36.19	35.84	36.03	124545
2009-09-14	35.65	36.20	35.40	36.20	137398
2009-09-15	36.13	36.51	35.86	36.35	135972
2009-09-16	36.67	37.07	36.55	37.07	298111
2009-09-17	36.92	36.95	36.45	36.62	178806
2009-09-18	36.51	36.65	36.09	36.45	250996
2009-09-21	35.84	35.98	35.54	35.91	152499
2009-09-22	36.42	36.48	36.11	36.48	271771
2009-09-23	36.54	36.54	35.75	35.84	914235
2009-09-24	36.03	36.03	34.90	35.19	170226
2009-09-25	35.07	35.23	34.89	35.16	205355
2009-09-28	35.29	35.74	35.17	35.67	113881
2009-09-29	35.67	35.67	35.27	35.45	106300
2009-09-30	35.77	35.88	35.17	35.34	302518
2009-10-01	35.44	35.44	34.60	34.63	160139
2009-10-02	34.25	34.86	33.86	34.86	259016
2009-10-05	34.60	34.95	34.27	34.90	358700
2009-10-06	35.58	35.79	35.34	35.45	231025
2009-10-07	35.78	36.17	35.68	35.97	194468
2009-10-08	36.38	36.64	36.12	36.30	178269
2009-10-09	36.29	36.35	35.95	36.21	228004
2009-10-12	36.48	36.58	36.19	36.35	149495
2009-10-13	36.57	36.57	35.92	36.10	91041
2009-10-14	36.73	37.33	36.66	37.33	126450
2009-10-15	36.97	37.22	36.67	37.15	326810
2009-10-16	36.67	36.85	36.39	36.57	141038
2009-10-19	37.01	37.60	37.01	37.34	128200
2009-10-20	37.67	37.71	37.13	37.38	203780
2009-10-21	37.39	37.70	37.10	37.14	170755
2009-10-22	37.06	37.60	36.70	37.60	139506
2009-10-23	37.17	37.17	36.52	36.66	132288
2009-10-26	36.81	37.08	36.04	36.09	192785
2009-10-27	36.02	36.04	35.48	35.60	278065
2009-10-28	35.02	35.17	34.11	34.14	398217
2009-10-29	34.60	35.48	34.60	35.27	197896
2009-10-30	35.24	35.59	34.49	34.49	214614
2009-11-02	34.90	35.37	34.52	34.93	161782
2009-11-03	34.46	34.85	34.37	34.82	140635
2009-11-04	35.22	35.58	34.99	35.18	116780
2009-11-05	35.30	35.55	35.00	35.42	278707
2009-11-06	35.29	35.51	34.95	35.40	106202
2009-11-09	35.99	36.69	35.80	36.69	183182
2009-11-10	36.11	36.23	35.81	36.13	303021
2009-11-11	36.63	36.88	36.50	36.50	182333
2009-11-12	36.45	36.48	35.88	35.89	128240
2009-11-13	36.26	36.64	36.11	36.57	156865
2009-11-16	36.63	37.29	36.57	36.91	160975
2009-11-17	36.60	36.77	36.26	36.68	138805
2009-11-18	36.66	36.66	36.26	36.41	162539
2009-11-19	35.81	35.99	35.51	35.71	191076
2009-11-20	35.33	35.54	35.08	35.50	87329
2009-11-23	35.93	36.17	35.81	35.84	165603
2009-11-24	35.85	35.85	35.39	35.55	120860
2009-11-25	35.89	35.93	35.60	35.82	169452
2009-11-27	34.38	35.09	34.38	34.73	136878
2009-11-30	34.87	35.30	34.87	35.18	183518
2009-12-01	35.72	36.31	35.72	36.11	276599
2009-12-02	36.17	36.28	35.98	36.16	87580
2009-12-03	36.24	36.32	35.75	35.82	152536
2009-12-04	36.11	36.29	35.51	35.78	108978
2009-12-07	35.73	35.89	35.60	35.61	143579
2009-12-08	35.25	35.25	34.71	34.77	116304
2009-12-09	34.85	35.17	34.77	35.17	158989
2009-12-10	35.07	35.34	34.91	34.95	94212
2009-12-11	35.10	35.10	34.67	34.79	141985
2009-12-14	34.88	35.11	34.80	35.11	120037
2009-12-15	34.85	35.01	34.80	34.80	145900
2009-12-16	35.07	35.22	34.80	34.93	169352
2009-12-17	34.60	34.76	34.29	34.37	272739
2009-12-18	33.99	34.09	33.38	33.76	238052
2009-12-21	33.93	33.97	33.71	33.83	165998
2009-12-22	34.11	34.11	33.68	33.68	201731
2009-12-23	33.98	34.18	33.66	34.16	174514
2009-12-24	34.33	34.33	34.17	34.21	71341
2009-12-28	34.26	34.64	34.26	34.40	118007
2009-12-29	34.89	34.95	34.59	34.67	119309
2009-12-30	34.59	34.84	34.42	34.84	200569
2009-12-31	34.97	35.19	34.20	34.89	186647
2010-01-04	35.52	35.82	35.47	35.64	293178
2010-01-05	35.82	36.04	35.76	36.01	198346
2010-01-06	35.88	35.98	35.64	35.82	187851
2010-01-07	35.64	35.67	35.38	35.58	136249
2010-01-08	35.62	35.78	35.47	35.77	188531
2010-01-11	35.99	36.01	35.78	35.92	298851
2010-01-12	35.65	35.78	35.35	35.54	259743
2010-01-13	35.70	35.90	35.44	35.83	214083
2010-01-14	35.68	35.85	35.59	35.82	150529
2010-01-15	35.70	35.81	35.29	35.40	193270
2010-01-19	35.46	35.97	35.46	35.95	131846
2010-01-20	35.33	35.55	34.91	35.03	203374
2010-01-21	35.00	35.06	34.28	34.36	190144
2010-01-22	34.36	34.53	33.70	33.71	411023
2010-01-25	34.19	34.40	34.09	34.39	207604
2010-01-26	34.00	34.30	33.78	33.92	203118
2010-01-27	33.79	33.85	33.46	33.80	323071
2010-01-28	34.08	34.29	33.51	33.61	175029
2010-01-29	33.90	34.05	33.36	33.38	406119
2010-02-01	33.65	33.93	33.53	33.92	608962
2010-02-02	34.25	34.73	33.96	34.71	365117
2010-02-03	34.20	34.40	34.10	34.19	542599
2010-02-04	33.79	34.02	33.25	33.28	478332
2010-02-05	33.08	33.34	32.52	33.32	596449
2010-02-08	32.89	33.13	32.53	32.53	191594
2010-02-09	33.23	33.52	32.78	33.28	137026
2010-02-10	33.32	33.45	32.98	33.24	101324
2010-02-11	33.06	33.60	32.92	33.48	161545
2010-02-12	33.05	33.36	32.78	33.27	146682
2010-02-16	33.47	33.87	33.28	33.72	123041
2010-02-17	33.89	33.89	33.65	33.79	135842
2010-02-18	33.53	33.98	33.53	33.98	152207
2010-02-19	33.47	33.76	33.33	33.65	99782
2010-02-22	33.79	33.84	33.54	33.74	138848
2010-02-23	33.73	33.90	33.31	33.45	125287
2010-02-24	33.59	33.89	33.57	33.77	128169
2010-02-25	33.27	33.67	33.03	33.62	155410
2010-02-26	33.62	33.99	33.49	33.90	166056
2010-03-01	34.06	34.29	34.00	34.19	208024
2010-03-02	34.45	34.72	34.44	34.71	117629
2010-03-03	34.70	34.88	34.56	34.60	222480
2010-03-04	34.70	34.78	34.45	34.56	160033
2010-03-05	34.88	35.29	34.81	35.27	163083
2010-03-08	35.30	35.39	35.10	35.10	129291
2010-03-09	34.93	35.30	34.93	35.06	346647
2010-03-10	34.98	35.09	34.69	34.74	474287
2010-03-11	34.76	35.05	34.69	34.98	120169
2010-03-12	35.28	35.28	34.96	35.00	183996
2010-03-15	34.88	35.07	34.76	35.06	121059
2010-03-16	35.25	35.65	35.07	35.65	358870
2010-03-17	35.67	35.76	35.56	35.61	262111
2010-03-18	35.63	35.64	35.41	35.53	295085
2010-03-19	35.37	35.37	34.80	34.80	144188
2010-03-22	34.55	35.06	34.54	35.03	118244
2010-03-23	34.86	34.95	34.65	34.94	177238
2010-03-24	34.48	34.50	34.25	34.41	220476
2010-03-25	34.79	34.83	34.35	34.38	95998
2010-03-26	34.67	34.94	34.64	34.78	117562
2010-03-29	35.11	35.52	35.11	35.52	178691
2010-03-30	35.66	35.67	35.34	35.42	82081
2010-03-31	35.33	35.38	35.08	35.08	218615
2010-04-01	35.52	35.76	35.50	35.76	392355
2010-04-05	35.79	35.97	35.71	35.95	218041
2010-04-06	35.76	35.95	35.50	35.93	133061
2010-04-07	35.75	35.75	35.36	35.36	123168
2010-04-08	35.39	35.64	35.21	35.62	99290
2010-04-09	35.78	36.00	35.61	36.00	137210
2010-04-12	36.01	36.05	35.92	35.98	87521
2010-04-13	36.09	36.11	35.79	36.00	183735
2010-04-14	36.34	36.55	36.25	36.46	206776
2010-04-15	36.43	36.55	36.35	36.48	129438
2010-04-16	36.31	36.32	35.63	35.69	209349
2010-04-19	35.44	35.55	35.16	35.51	108559
2010-04-20	35.86	35.86	35.70	35.80	142385
2010-04-21	35.94	35.94	35.60	35.85	127136
2010-04-22	35.48	35.79	35.26	35.77	105226
2010-04-23	35.64	36.03	35.50	36.02	96928
2010-04-26	36.14	36.17	35.95	35.98	96625
2010-04-27	35.57	35.75	34.79	34.79	172957
2010-04-28	35.30	35.30	34.63	35.01	175960
2010-04-29	35.44	35.72	35.26	35.57	163570
2010-04-30	35.76	35.93	35.35	35.36	150259
2010-05-03	35.79	35.96	35.49	35.90	258021
2010-05-04	35.05	35.07	34.37	34.44	183138
2010-05-05	33.97	34.24	33.63	33.91	241111
2010-05-06	33.76	33.76	27.84	32.04	430268
2010-05-07	32.88	32.88	30.60	32.21	443611
2010-05-10	33.52	34.05	33.21	33.85	279886
2010-05-11	33.40	33.85	33.07	33.37	348889
2010-05-12	33.87	33.87	33.48	33.73	139936
2010-05-13	33.82	33.88	33.38	33.38	138885
2010-05-14	33.29	33.29	32.51	32.81	166287
2010-05-17	33.00	33.00	32.21	32.80	146859
2010-05-18	33.03	33.10	32.00	32.09	132310
2010-05-19	32.08	32.15	31.50	32.02	281372
2010-05-20	31.09	31.30	30.60	30.83	158858
2010-05-21	30.43	31.47	30.43	31.46	280029
2010-05-24	31.16	31.50	30.91	30.92	96174
2010-05-25	29.94	30.69	29.70	30.66	438400
2010-05-26	30.70	30.86	30.23	30.38	94136
2010-05-27	31.28	31.94	31.17	31.94	180710
2010-05-28	31.99	32.05	31.41	31.43	209581
2010-06-01	31.32	31.87	31.09	31.10	438984
2010-06-02	31.61	32.25	31.46	32.25	130221
2010-06-03	32.43	32.44	31.87	32.16	88299
2010-06-04	31.62	31.62	30.77	30.85	120332
2010-06-07	30.98	31.18	30.54	30.59	134771
2010-06-08	30.74	30.99	30.45	30.95	156821
2010-06-09	31.35	31.60	30.90	31.07	109484
2010-06-10	31.91	32.29	31.88	32.25	93146
2010-06-11	31.89	32.32	31.84	32.31	60884
2010-06-14	32.77	32.80	32.31	32.37	87183
2010-06-15	32.83	33.37	32.71	33.34	98087
2010-06-16	32.98	33.27	32.93	33.20	99694
2010-06-17	33.27	33.27	32.85	33.21	113531
2010-06-18	32.80	32.81	32.53	32.70	143403
2010-06-21	33.17	33.29	32.54	32.77	113273
2010-06-22	33.03	33.20	32.50	32.52	108846
2010-06-23	32.83	32.96	32.36	32.68	75381
2010-06-24	32.73	32.73	32.16	32.22	94898
2010-06-25	32.41	32.72	32.15	32.60	61820
2010-06-28	32.55	32.58	32.28	32.34	93320
2010-06-29	31.84	31.95	31.36	31.43	248301
2010-06-30	31.55	31.63	31.13	31.17	115199
2010-07-01	31.45	31.64	31.08	31.59	151450
2010-07-02	31.73	31.79	31.40	31.54	237632
2010-07-06	32.14	32.39	31.73	31.91	184378
2010-07-07	32.19	33.08	32.18	33.07	117791
2010-07-08	33.14	33.22	32.74	33.08	102798
2010-07-09	33.03	33.15	32.90	33.09	98767
2010-07-12	33.04	33.17	32.88	33.12	207852
2010-07-13	33.49	33.72	33.24	33.56	91261
2010-07-14	33.56	33.72	33.37	33.67	68218
2010-07-15	33.79	33.85	33.26	33.74	67055
2010-07-16	33.57	33.57	32.85	32.99	72351
2010-07-19	33.34	33.51	33.06	33.46	164971
2010-07-20	33.23	33.96	33.22	33.93	78537
2010-07-21	34.29	34.29	33.29	33.48	177503
2010-07-22	34.15	34.60	34.11	34.42	79816
2010-07-23	34.50	34.93	34.39	34.89	127312
2010-07-26	34.73	35.23	34.73	35.21	254516
2010-07-27	35.58	35.58	35.06	35.28	115413
2010-07-28	35.12	35.18	34.86	34.95	122756
2010-07-29	35.35	35.42	34.79	35.11	76097
2010-07-30	34.72	35.29	34.70	35.15	322330
2010-08-02	35.74	36.28	35.74	36.21	445325
2010-08-03	35.94	36.07	35.69	35.90	392545
2010-08-04	36.09	36.13	35.84	36.02	445738
2010-08-05	36.00	36.06	35.79	36.01	144757
2010-08-06	35.90	36.11	35.68	35.99	129588
2010-08-09	36.01	36.25	35.99	36.21	354833
2010-08-10	35.66	35.91	35.31	35.82	177299
2010-08-11	34.97	35.02	34.53	34.61	103124
2010-08-12	34.39	34.60	34.21	34.57	101823
2010-08-13	34.50	34.75	34.50	34.60	55236
2010-08-16	34.66	34.90	34.50	34.70	150507
2010-08-17	35.23	35.58	35.14	35.37	129085
2010-08-18	35.55	35.67	35.30	35.53	58812
2010-08-19	35.55	35.55	34.91	35.12	120651
2010-08-20	34.75	34.97	34.65	34.86	85566
2010-08-23	35.00	35.24	34.87	34.91	130056
2010-08-24	34.71	34.76	34.39	34.60	111502
2010-08-25	34.48	34.97	34.41	34.87	68274
2010-08-26	35.05	35.10	34.67	34.77	86540
2010-08-27	35.12	35.57	34.84	35.44	181194
2010-08-30	35.40	35.41	35.09	35.14	90821
2010-08-31	35.25	35.50	35.02	35.43	157552
2010-09-01	36.12	36.52	36.06	36.40	251626
2010-09-02	36.50	36.61	36.29	36.61	97708
2010-09-03	36.80	37.02	36.71	37.00	165512
2010-09-07	36.84	36.85	36.45	36.51	285698
2010-09-08	36.74	37.00	36.50	36.70	195946
2010-09-09	37.14	37.22	36.84	37.01	105820
2010-09-10	37.01	37.10	36.89	37.07	101520
2010-09-13	37.50	37.66	37.44	37.62	308721
2010-09-14	37.23	37.85	37.22	37.64	167567
2010-09-15	37.48	37.75	37.33	37.68	120607
2010-09-16	37.37	37.58	37.22	37.54	196963
2010-09-17	37.20	37.20	36.85	37.00	261281
2010-09-20	37.24	37.73	37.16	37.64	107789
2010-09-21	37.70	37.99	37.36	37.73	103566
2010-09-22	37.76	38.00	37.55	37.73	114694
2010-09-23	37.37	37.63	37.17	37.32	272934
2010-09-24	37.98	38.31	37.89	38.30	110402
2010-09-27	38.19	38.28	37.98	38.06	144168
2010-09-28	38.15	38.59	37.83	38.46	138115
2010-09-29	38.54	38.60	38.30	38.48	146375
2010-09-30	38.67	38.87	38.24	38.49	368991
2010-10-01	39.10	39.12	38.79	39.11	341231
2010-10-04	39.02	39.06	38.60	38.74	674122
2010-10-05	39.18	39.73	39.18	39.58	288918
2010-10-06	39.87	39.99	39.73	39.88	762386
2010-10-07	40.18	40.32	39.70	39.91	198714
2010-10-08	39.99	40.21	39.73	40.17	223586
2010-10-11	40.26	40.26	40.01	40.10	166849
2010-10-12	40.02	40.32	39.72	40.23	186032
2010-10-13	40.55	40.81	40.35	40.58	262878
2010-10-14	40.83	40.92	40.60	40.86	143102
2010-10-15	41.05	41.05	40.53	40.62	189227
2010-10-18	40.52	40.94	40.34	40.94	539187
2010-10-19	40.05	40.09	39.47	39.66	266576
2010-10-20	39.99	40.60	39.91	40.50	155736
2010-10-21	40.49	40.65	39.92	40.15	107593
2010-10-22	40.20	40.44	40.20	40.35	99080
2010-10-25	40.72	40.72	40.37	40.46	161114
2010-10-26	40.31	40.48	40.22	40.46	170536
2010-10-27	40.33	40.33	39.82	40.24	131419
2010-10-28	40.55	40.55	40.18	40.42	175244
2010-10-29	40.28	40.40	40.17	40.39	165852
2010-11-01	40.75	40.81	40.29	40.55	139587
2010-11-02	41.18	41.18	40.95	41.09	131128
2010-11-03	41.07	41.20	40.62	41.18	563895
2010-11-04	41.68	41.99	41.68	41.93	283529
2010-11-05	41.81	41.86	41.58	41.80	133867
2010-11-08	41.47	41.50	41.18	41.41	156404
2010-11-09	41.59	41.59	40.59	40.72	202455
2010-11-10	40.87	40.87	40.23	40.80	227989
2010-11-11	40.32	40.33	40.03	40.25	245915
2010-11-12	40.10	40.29	39.53	39.71	221591
2010-11-15	40.03	40.07	39.69	39.71	128630
2010-11-16	39.51	39.55	38.70	38.92	244200
2010-11-17	39.11	39.27	38.84	38.99	575500
2010-11-18	39.44	39.72	39.44	39.61	180391
2010-11-19	39.33	39.45	38.95	39.41	177898
2010-11-22	39.04	39.31	38.71	39.25	203694
2010-11-23	38.55	38.56	38.11	38.32	180245
2010-11-24	38.81	38.87	38.60	38.78	169187
2010-11-26	38.48	38.50	38.25	38.28	108776
2010-11-29	38.06	38.45	37.86	38.38	267246
2010-11-30	37.82	38.08	37.66	37.92	245347
2010-12-01	38.51	38.97	38.51	38.93	260164
2010-12-02	38.97	39.83	38.97	39.77	324186
2010-12-03	39.64	40.10	39.61	40.00	188092
2010-12-06	39.73	39.95	39.60	39.84	151737
2010-12-07	40.35	40.35	39.84	39.85	312223
2010-12-08	39.92	39.99	39.66	39.95	166696
2010-12-09	40.03	40.03	39.71	39.89	138479
2010-12-10	39.94	40.06	39.80	40.03	191051
2010-12-13	40.36	40.58	40.19	40.41	150046
2010-12-14	40.62	40.75	40.46	40.59	207986
2010-12-15	40.45	40.51	40.04	40.18	146331
2010-12-16	40.21	40.23	39.95	40.18	108715
2010-12-17	37.34	37.34	37.00	37.20	127687
2010-12-20	37.40	37.49	37.20	37.39	350157
2010-12-21	37.61	37.73	37.57	37.73	261035
2010-12-22	37.94	38.01	37.86	38.00	241205
2010-12-23	38.07	38.10	37.95	38.05	201966
2010-12-27	38.09	38.31	37.98	38.29	1217228
2010-12-28	38.40	38.52	38.15	38.27	240202
2010-12-29	38.63	38.73	38.49	38.64	165437
2010-12-30	38.72	38.72	38.52	38.67	188617
2010-12-31	38.74	39.03	38.65	38.93	218820
2011-01-03	39.06	39.43	39.06	39.28	431026
2011-01-04	39.38	39.38	38.80	39.08	342940
2011-01-05	38.93	39.10	38.79	38.99	405203
2011-01-06	38.94	38.98	38.39	38.43	241595
2011-01-07	38.54	38.54	38.05	38.31	576429
2011-01-10	38.07	38.20	37.77	38.19	196630
2011-01-11	38.33	38.39	38.18	38.35	193133
2011-01-12	38.75	38.96	38.56	38.93	249141
2011-01-13	39.10	39.26	38.99	38.99	233851
2011-01-14	38.93	39.26	38.76	39.25	200621
2011-01-18	39.23	39.30	39.08	39.24	141290
2011-01-19	39.39	39.39	38.92	39.03	248242
2011-01-20	38.74	38.76	38.30	38.63	158229
2011-01-21	38.85	38.85	38.51	38.62	195997
2011-01-24	38.68	38.97	38.61	38.89	196936
2011-01-25	38.81	39.10	38.65	39.10	851297
2011-01-26	39.22	39.28	39.05	39.23	375099
2011-01-27	39.17	39.20	38.94	39.13	217746
2011-01-28	39.13	39.15	38.40	38.46	251074
2011-01-31	38.78	38.85	38.62	38.78	345995
2011-02-01	39.17	39.57	39.08	39.48	372019
2011-02-02	39.27	39.42	39.20	39.36	986089
2011-02-03	39.40	39.42	39.02	39.42	240206
2011-02-04	39.34	39.35	39.04	39.18	523227
2011-02-07	39.23	39.35	39.16	39.29	396076
2011-02-08	39.25	39.35	39.10	39.32	264873
2011-02-09	39.00	39.05	38.77	38.95	272577
2011-02-10	38.50	38.69	38.35	38.66	189315
2011-02-11	38.37	38.73	38.31	38.67	317742
2011-02-14	38.50	38.77	38.50	38.75	231619
2011-02-15	38.63	38.68	38.45	38.53	429677
2011-02-16	38.66	39.02	38.66	39.01	332312
2011-02-17	39.12	39.38	39.01	39.34	243911
2011-02-18	39.44	39.55	39.36	39.45	382446
2011-02-22	38.89	39.01	38.40	38.50	578514
2011-02-23	38.74	38.86	38.34	38.71	293492
2011-02-24	38.84	38.86	38.41	38.72	319024
2011-02-25	39.09	39.42	39.07	39.41	661219
2011-02-28	39.88	40.01	39.71	39.94	680226
2011-03-01	39.98	40.01	39.19	39.30	502876
2011-03-02	39.43	39.62	39.39	39.50	302144
2011-03-03	39.68	39.92	39.52	39.84	289732
2011-03-04	39.98	40.02	39.58	39.86	328763
2011-03-07	40.05	40.11	39.46	39.55	274588
2011-03-08	39.47	39.85	39.39	39.64	625135
2011-03-09	39.68	39.87	39.61	39.77	621142
2011-03-10	39.20	39.23	38.80	38.87	230897
2011-03-11	38.58	38.99	38.56	38.91	210608
2011-03-14	37.93	38.22	37.80	38.18	566816
2011-03-15	36.26	37.35	36.00	37.13	1356588
2011-03-16	36.92	37.06	35.74	36.20	1026499
2011-03-17	37.15	37.34	36.97	37.13	441701
2011-03-18	37.67	37.95	37.60	37.82	404545
2011-03-21	38.45	38.73	38.32	38.72	200610
2011-03-22	38.54	38.59	38.32	38.44	214753
2011-03-23	38.44	38.88	38.34	38.78	174559
2011-03-24	38.95	39.24	38.84	39.19	316280
2011-03-25	38.96	39.03	38.76	38.76	186204
2011-03-28	38.76	38.84	38.48	38.59	333336
2011-03-29	38.46	38.76	38.31	38.63	357265
2011-03-30	38.89	39.19	38.80	39.06	170275
2011-03-31	39.01	39.10	38.88	39.03	1139401
2011-04-01	39.21	39.43	39.01	39.39	605119
2011-04-04	39.43	39.43	39.20	39.38	297205
2011-04-05	39.27	39.48	39.20	39.40	450989
2011-04-06	39.60	39.71	39.52	39.69	172508
2011-04-07	39.41	39.49	39.02	39.15	268570
2011-04-08	39.65	39.68	39.35	39.57	583060
2011-04-11	39.54	39.62	39.21	39.28	738071
2011-04-12	39.13	39.22	38.91	38.97	595320
2011-04-13	39.37	39.42	39.03	39.09	202976
2011-04-14	39.13	39.46	39.00	39.41	364151
2011-04-15	39.49	39.65	39.37	39.53	193233
2011-04-18	38.94	39.02	38.55	38.95	302672
2011-04-19	39.13	39.29	39.04	39.25	188580
2011-04-20	39.83	39.93	39.76	39.91	232447
2011-04-21	40.28	40.36	40.13	40.34	540145
2011-04-25	40.36	40.41	40.11	40.34	263088
2011-04-26	40.52	40.74	40.40	40.66	592217
2011-04-27	40.78	41.13	40.49	41.10	1037900
2011-04-28	41.07	41.27	41.05	41.26	724558
2011-04-29	41.23	41.55	41.23	41.46	763422
2011-05-02	41.70	41.73	41.47	41.52	793719
2011-05-03	41.33	41.43	40.90	41.13	299543
2011-05-04	41.30	41.30	40.57	40.67	393135
2011-05-05	40.43	40.57	40.00	40.19	637696
2011-05-06	40.84	41.05	40.29	40.54	307292
2011-05-09	40.44	40.81	40.36	40.71	271348
2011-05-10	40.85	40.95	40.73	40.81	702285
2011-05-11	40.67	40.67	39.93	40.15	298398
2011-05-12	40.09	40.43	39.84	40.37	476769
2011-05-13	40.38	40.38	39.61	39.89	297076
2011-05-16	39.82	40.15	39.71	39.81	262834
2011-05-17	39.62	40.10	39.55	40.10	717985
2011-05-18	40.17	40.56	40.09	40.42	205033
2011-05-19	40.62	40.67	40.37	40.65	162655
2011-05-20	40.47	40.59	40.15	40.33	222868
2011-05-23	39.49	39.74	39.41	39.62	873210
2011-05-24	39.91	39.98	39.69	39.84	671614
2011-05-25	39.70	40.08	39.64	39.96	259411
2011-05-26	40.04	40.36	39.93	40.25	178200
2011-05-27	40.55	40.83	40.51	40.70	204433
2011-05-31	41.19	41.20	40.85	41.20	773435
2011-06-01	41.13	41.13	40.38	40.47	463651
2011-06-02	40.70	40.83	40.36	40.76	248318
2011-06-03	40.46	41.01	40.41	40.82	548510
2011-06-06	40.73	40.81	40.33	40.41	238761
2011-06-07	40.81	40.84	40.53	40.53	259106
2011-06-08	40.37	40.51	40.15	40.22	366306
2011-06-09	40.37	40.45	40.23	40.37	703843
2011-06-10	40.12	40.15	39.54	39.67	243412
2011-06-13	39.75	39.94	39.51	39.77	232506
2011-06-14	40.24	40.53	40.13	40.35	203862
2011-06-15	40.00	40.07	39.43	39.56	195385
2011-06-16	39.43	39.74	39.14	39.58	428431
2011-06-17	39.39	39.45	39.10	39.30	377755
2011-06-20	39.11	39.31	39.00	39.19	189624
2011-06-21	39.41	39.80	39.36	39.70	258519
2011-06-22	39.58	39.71	39.33	39.35	298755
2011-06-23	38.87	39.23	38.57	39.23	242905
2011-06-24	39.30	39.30	38.75	38.84	237473
2011-06-27	38.81	39.16	38.70	39.01	286029
2011-06-28	39.08	39.51	39.06	39.50	234216
2011-06-29	39.71	39.93	39.53	39.86	242268
2011-06-30	40.12	40.43	39.99	40.38	372068
2011-07-01	40.31	40.75	40.17	40.72	280900
2011-07-05	40.63	40.65	40.38	40.42	323762
2011-07-06	40.35	40.44	40.18	40.26	382725
2011-07-07	40.52	40.63	40.37	40.50	336384
2011-07-08	40.22	40.30	39.97	40.22	744190
2011-07-11	39.49	39.62	39.17	39.27	623356
2011-07-12	39.23	39.55	39.11	39.22	248091
2011-07-13	39.49	40.01	39.47	39.63	484665
2011-07-14	39.78	39.82	39.25	39.32	402817
2011-07-15	39.49	39.62	39.29	39.52	367923
2011-07-18	39.07	39.17	38.70	39.01	239283
2011-07-19	39.27	39.47	39.18	39.46	171694
2011-07-20	39.74	39.76	39.55	39.70	172186
2011-07-21	39.90	40.19	39.73	40.17	502720
2011-07-22	40.18	40.18	39.90	40.13	685048
2011-07-25	39.81	40.11	39.73	39.87	919421
2011-07-26	40.09	40.19	39.89	40.06	131304
2011-07-27	39.96	39.96	39.29	39.44	356880
2011-07-28	39.48	39.78	39.39	39.44	204947
2011-07-29	39.30	39.78	39.20	39.46	492425
2011-08-01	39.99	39.99	38.84	39.26	748931
2011-08-02	39.13	39.38	38.49	38.51	392286
2011-08-03	38.71	39.01	38.21	38.94	858851
2011-08-04	37.89	37.90	36.58	36.58	680263
2011-08-05	36.79	37.04	35.32	36.46	752896
2011-08-08	34.91	35.25	33.43	33.50	691247
2011-08-09	34.88	36.18	34.08	36.15	926407
2011-08-10	35.07	35.25	34.20	34.27	779085
2011-08-11	34.55	36.21	34.55	35.87	577677
2011-08-12	36.28	36.40	35.78	36.16	263952
2011-08-15	36.64	37.01	36.57	36.92	285945
2011-08-16	36.36	36.88	36.29	36.61	208473
2011-08-17	37.05	37.35	36.72	36.85	330253
2011-08-18	35.75	35.84	35.18	35.63	593654
2011-08-19	35.33	36.10	35.21	35.21	275977
2011-08-22	35.89	36.11	35.30	35.34	189825
2011-08-23	35.68	36.35	35.49	36.30	267146
2011-08-24	36.10	36.43	35.81	36.26	565759
2011-08-25	36.16	36.33	35.51	35.64	251574
2011-08-26	35.62	36.30	35.22	36.12	431021
2011-08-29	36.77	37.17	36.73	37.10	396504
2011-08-30	36.81	37.30	36.63	37.10	280948
2011-08-31	37.51	37.81	37.43	37.66	393484
2011-09-01	37.48	37.71	37.22	37.31	406651
2011-09-02	36.74	37.00	36.61	36.77	292175
2011-09-06	35.40	36.19	35.31	36.07	665127
2011-09-07	36.42	36.80	36.27	36.80	307272
2011-09-08	36.38	36.74	36.06	36.11	199251
2011-09-09	35.56	35.62	34.94	35.07	306158
2011-09-12	34.65	35.03	34.32	34.99	987259
2011-09-13	34.76	34.95	34.52	34.87	387235
2011-09-14	34.59	35.01	34.03	34.74	354478
2011-09-15	35.00	35.25	34.79	35.25	235090
2011-09-16	35.03	35.09	34.64	34.94	251633
2011-09-19	34.01	34.31	33.76	34.12	215949
2011-09-20	34.20	34.47	34.00	34.06	312370
2011-09-21	34.03	34.28	33.18	33.18	721455
2011-09-22	32.20	32.32	31.60	32.07	872623
2011-09-23	32.10	32.51	31.93	32.36	288267
2011-09-26	32.45	32.81	32.03	32.74	222007
2011-09-27	33.46	33.84	33.21	33.35	237344
2011-09-28	33.54	33.66	32.70	32.70	319435
2011-09-29	33.33	33.65	32.68	33.19	287013
2011-09-30	32.60	32.72	32.00	32.05	999294
2011-10-03	31.89	32.36	31.39	31.44	459572
2011-10-04	31.07	31.79	30.58	31.77	471433
2011-10-05	31.57	32.10	31.30	31.97	1312078
2011-10-06	32.10	32.86	32.06	32.84	431888
2011-10-07	33.25	33.34	32.73	32.76	1002713
2011-10-10	33.51	33.89	33.48	33.86	267574
2011-10-11	33.42	33.72	33.26	33.59	473057
2011-10-12	34.27	34.70	34.12	34.31	795058
2011-10-13	34.16	34.56	33.97	34.47	293353
2011-10-14	34.83	35.07	34.70	35.04	355798
2011-10-17	34.77	34.81	34.19	34.23	208186
2011-10-18	34.11	34.83	33.77	34.56	217234
2011-10-19	34.41	34.54	33.95	34.06	313247
2011-10-20	34.04	34.04	33.46	33.92	449806
2011-10-21	34.46	34.77	34.41	34.77	482165
2011-10-24	34.74	35.32	34.69	35.23	225866
2011-10-25	34.95	35.00	34.39	34.46	317955
2011-10-26	34.81	34.85	34.05	34.73	209377
2011-10-27	36.04	36.55	35.81	36.10	632351
2011-10-28	35.98	36.43	35.98	36.29	353564
2011-10-31	35.41	35.55	35.02	35.06	465967
2011-11-01	33.89	34.58	33.67	34.36	430711
2011-11-02	34.57	34.60	34.10	34.50	463754
2011-11-03	34.93	35.23	34.36	34.96	742073
2011-11-04	34.64	34.89	34.34	34.78	388571
2011-11-07	34.71	34.93	34.36	34.91	247094
2011-11-08	34.99	35.42	34.66	35.32	353625
2011-11-09	34.11	34.23	33.57	33.73	452413
2011-11-10	34.19	34.27	33.63	33.84	264600
2011-11-11	34.33	34.79	34.33	34.72	222729
2011-11-14	34.21	34.27	33.81	34.00	396638
2011-11-15	33.84	34.12	33.63	34.00	403045
2011-11-16	33.51	33.74	33.07	33.09	536119
2011-11-17	33.11	33.14	32.32	32.55	415603
2011-11-18	32.98	32.98	32.65	32.75	540242
2011-11-21	32.03	32.08	31.63	31.89	310263
2011-11-22	31.97	32.23	31.88	32.11	303365
2011-11-23	31.72	31.72	31.16	31.22	273687
2011-11-25	31.26	31.62	31.20	31.20	128724
2011-11-28	32.40	32.47	31.98	32.22	449232
2011-11-29	32.50	32.68	32.33	32.44	688975
2011-11-30	33.76	34.29	33.68	34.24	264612
2011-12-01	33.73	33.83	33.51	33.64	220230
2011-12-02	33.88	33.97	33.52	33.52	194017
2011-12-05	34.08	34.16	33.71	33.98	2266340
2011-12-06	33.67	33.93	33.58	33.74	275476
2011-12-07	33.52	34.02	33.40	33.92	297186
2011-12-08	33.34	33.37	32.70	32.76	283737
2011-12-09	32.91	33.38	32.83	33.25	310374
2011-12-12	32.50	32.52	32.00	32.20	441894
2011-12-13	32.39	32.59	31.74	31.87	382744
2011-12-14	31.68	31.77	31.38	31.46	328756
2011-12-15	31.90	31.99	31.64	31.77	418757
2011-12-16	31.42	31.53	31.06	31.23	261257
2011-12-19	31.25	31.32	30.71	30.76	475645
2011-12-20	31.65	31.93	31.56	31.89	667604
2011-12-21	31.61	31.64	31.16	31.51	3227781
2011-12-22	31.66	31.90	31.55	31.86	699204
2011-12-23	32.00	32.11	31.81	32.11	548127
2011-12-27	31.92	32.05	31.86	31.90	562825
2011-12-28	31.86	31.86	31.28	31.38	584900
2011-12-29	31.45	31.75	31.36	31.74	759641
2011-12-30	31.75	32.05	31.70	31.83	535550
2012-01-03	32.43	32.68	32.38	32.62	269101
2012-01-04	32.48	32.59	32.35	32.50	281373
2012-01-05	32.16	32.39	32.05	32.17	1103829
2012-01-06	32.17	32.17	31.80	31.98	284304
2012-01-09	32.14	32.14	31.83	32.06	244169
2012-01-10	32.60	32.71	32.55	32.56	244927
2012-01-11	32.35	32.59	32.23	32.54	202544
2012-01-12	32.72	33.00	32.64	32.96	1516722
2012-01-13	32.71	32.76	32.36	32.73	259645
2012-01-17	33.17	33.20	32.94	33.00	228792
2012-01-18	33.08	33.52	33.00	33.46	605435
2012-01-19	33.85	34.16	33.80	34.12	509571
2012-01-20	34.17	34.44	34.17	34.40	282000
2012-01-23	34.54	34.76	34.49	34.63	233083
2012-01-24	34.20	34.46	34.14	34.36	374053
2012-01-25	34.29	34.88	34.19	34.81	420379
2012-01-26	35.06	35.20	34.70	34.73	276057
2012-01-27	34.73	35.01	34.73	34.91	317582
2012-01-30	34.47	34.71	34.38	34.64	384561
2012-01-31	34.90	34.94	34.47	34.76	497695
2012-02-01	35.13	35.43	35.13	35.32	356731
2012-02-02	35.25	35.49	35.23	35.27	713192
2012-02-03	35.44	35.78	35.44	35.78	2537253
2012-02-06	35.42	35.60	35.40	35.56	574778
2012-02-07	35.59	35.77	35.37	35.68	441671
2012-02-08	35.81	35.89	35.63	35.87	400596
2012-02-09	36.01	36.22	35.79	35.92	994707
2012-02-10	35.27	35.45	35.24	35.37	917795
2012-02-13	35.66	35.78	35.53	35.62	324689
2012-02-14	35.47	35.58	35.19	35.42	309940
2012-02-15	35.88	35.98	35.63	35.72	447017
2012-02-16	35.61	36.08	35.50	36.04	209612
2012-02-17	36.27	36.41	36.14	36.30	843114
2012-02-21	36.16	36.22	35.94	36.05	424104
2012-02-22	35.92	35.92	35.70	35.80	360890
2012-02-23	35.88	36.12	35.76	36.09	317145
2012-02-24	36.34	36.61	36.34	36.52	428110
2012-02-27	36.12	36.48	35.99	36.34	331997
2012-02-28	36.60	36.77	36.49	36.69	547797
2012-02-29	36.90	36.95	36.43	36.48	881194
2012-03-01	36.71	36.88	36.61	36.84	880920
2012-03-02	36.68	36.76	36.58	36.66	382255
2012-03-05	36.71	36.71	36.46	36.50	1023828
2012-03-06	35.75	35.79	35.39	35.54	598613
2012-03-07	35.83	36.03	35.69	35.98	420625
2012-03-08	36.59	36.84	36.48	36.76	299946
2012-03-09	36.72	36.83	36.55	36.57	231470
2012-03-12	36.64	36.64	36.38	36.59	320464
2012-03-13	36.82	37.26	36.79	37.24	344830
2012-03-14	37.11	37.20	36.76	36.89	693022
2012-03-15	37.05	37.25	36.92	37.23	359888
2012-03-16	37.13	37.27	37.13	37.23	282698
2012-03-19	37.10	37.33	37.00	37.18	728640
2012-03-20	36.80	36.90	36.65	36.81	619122
2012-03-21	36.76	36.82	36.51	36.68	241795
2012-03-22	36.14	36.32	36.06	36.28	423289
2012-03-23	36.25	36.43	36.02	36.39	397615
2012-03-26	36.74	36.89	36.66	36.86	271579
2012-03-27	36.94	37.07	36.79	36.79	354333
2012-03-28	36.75	36.75	36.33	36.54	362072
2012-03-29	36.43	36.54	36.14	36.47	471349
2012-03-30	36.73	36.84	36.56	36.82	319717
2012-04-02	36.67	37.31	36.67	37.20	523734
2012-04-03	37.02	37.05	36.51	36.72	379169
2012-04-04	36.11	36.24	35.95	36.16	995917
2012-04-05	36.10	36.23	35.99	36.03	250929
2012-04-09	35.78	36.06	35.64	35.85	276940
2012-04-10	35.95	36.07	35.38	35.46	501735
2012-04-11	36.10	36.10	35.84	35.88	278604
2012-04-12	36.01	36.46	35.93	36.38	1267741
2012-04-13	36.43	36.43	36.05	36.10	296724
2012-04-16	36.30	36.40	36.04	36.22	820964
2012-04-17	36.54	36.75	36.37	36.67	235739
2012-04-18	36.54	36.83	36.52	36.76	169861
2012-04-19	36.71	36.87	36.38	36.60	296837
2012-04-20	36.88	37.01	36.84	36.94	241692
2012-04-23	36.31	36.42	36.11	36.41	341077
2012-04-24	36.76	36.99	36.76	36.85	406570
2012-04-25	37.25	37.28	37.05	37.25	161913
2012-04-26	37.10	37.42	37.05	37.39	314744
2012-04-27	37.50	37.60	37.32	37.54	341442
2012-04-30	37.46	37.46	37.21	37.40	578416
2012-05-01	37.30	37.77	37.23	37.50	1046327
2012-05-02	37.29	37.44	37.13	37.41	628160
2012-05-03	37.37	37.40	36.99	37.07	729744
2012-05-04	36.96	36.99	36.51	36.59	423884
2012-05-07	36.70	36.96	36.63	36.89	745724
2012-05-08	36.73	36.77	36.18	36.51	646580
2012-05-09	36.00	36.36	35.88	36.12	1055532
2012-05-10	36.41	36.44	36.10	36.12	1545368
2012-05-11	35.85	36.20	35.71	35.93	264591
2012-05-14	35.55	35.72	35.46	35.48	455738
2012-05-15	35.41	35.50	35.08	35.15	389586
2012-05-16	35.10	35.25	34.80	34.86	429698
2012-05-17	34.90	34.93	34.42	34.43	529228
2012-05-18	34.56	34.56	34.13	34.20	364595
2012-05-21	34.49	35.01	34.44	35.01	581173
2012-05-22	34.98	35.10	34.60	34.79	549497
2012-05-23	34.54	34.61	34.02	34.60	389184
2012-05-24	34.69	34.72	34.29	34.57	262058
2012-05-25	34.53	34.62	34.46	34.57	234372
2012-05-29	35.05	35.22	34.82	35.05	383545
2012-05-30	34.59	34.59	34.28	34.35	298717
2012-05-31	34.54	34.71	34.18	34.48	642067
2012-06-01	34.15	34.23	33.84	33.86	1118881
2012-06-04	34.06	34.17	33.74	33.99	551936
2012-06-05	34.02	34.24	33.94	34.20	705511
2012-06-06	34.85	35.44	34.83	35.44	617658
2012-06-07	35.69	35.78	35.23	35.29	456761
2012-06-08	34.81	35.19	34.73	35.11	277030
2012-06-11	35.21	35.29	34.51	34.58	250149
2012-06-12	34.91	35.07	34.68	34.99	194454
2012-06-13	34.78	35.04	34.61	34.78	204054
2012-06-14	34.81	35.26	34.81	35.17	228756
2012-06-15	34.74	35.09	34.73	35.06	169398
2012-06-18	34.92	35.17	34.83	35.09	420695
2012-06-19	35.47	35.86	35.47	35.69	491117
2012-06-20	35.72	36.02	35.56	35.76	239388
2012-06-21	35.67	35.74	34.97	35.01	1329160
2012-06-22	35.36	35.39	35.13	35.34	474494
2012-06-25	35.12	35.15	34.85	34.93	233042
2012-06-26	35.21	35.39	35.00	35.27	604678
2012-06-27	35.66	35.78	35.55	35.66	536616
2012-06-28	35.53	35.74	35.27	35.72	278027
2012-06-29	36.62	36.80	36.42	36.78	386335
2012-07-02	36.93	37.19	36.76	37.16	1005772
2012-07-03	37.14	37.60	37.04	37.32	743097
2012-07-05	37.06	37.06	36.76	36.98	1655875
2012-07-06	36.84	36.87	36.61	36.82	355230
2012-07-09	36.60	36.79	36.48	36.79	1009049
2012-07-10	36.94	36.98	36.32	36.41	278641
2012-07-11	36.80	36.95	36.60	36.80	618536
2012-07-12	36.40	36.67	36.27	36.57	1732275
2012-07-13	36.79	37.17	36.77	37.12	183468
2012-07-16	36.98	37.20	36.91	37.12	200007
2012-07-17	37.39	37.57	37.03	37.47	488980
2012-07-18	37.41	37.69	37.33	37.62	318582
2012-07-19	37.69	37.84	37.55	37.74	236209
2012-07-20	37.42	37.43	37.23	37.30	257252
2012-07-23	36.66	36.87	36.50	36.81	214390
2012-07-24	36.92	36.92	36.23	36.49	897276
2012-07-25	36.96	37.00	36.65	36.90	1083826
2012-07-26	37.57	37.69	37.41	37.57	307694
2012-07-27	37.70	38.28	37.64	38.17	328909
2012-07-30	37.98	38.16	37.95	38.05	669383
2012-07-31	38.10	38.19	37.95	37.99	324493
2012-08-01	38.37	38.38	38.05	38.06	339506
2012-08-02	37.91	38.12	37.67	37.97	640799
2012-08-03	38.48	38.98	38.48	38.98	492288
2012-08-06	39.00	39.05	38.86	38.86	408562
2012-08-07	39.09	39.10	38.97	39.01	421993
2012-08-08	38.72	38.93	38.70	38.78	617396
2012-08-09	38.62	38.70	38.47	38.56	384930
2012-08-10	38.45	38.72	38.31	38.64	254965
2012-08-13	38.63	38.70	38.41	38.61	243213
2012-08-14	38.55	38.73	38.52	38.64	585317
2012-08-15	38.58	38.73	38.45	38.67	631078
2012-08-16	38.67	38.94	38.55	38.87	243650
2012-08-17	38.91	38.98	38.73	38.81	229594
2012-08-20	38.67	38.79	38.61	38.73	194947
2012-08-21	38.87	39.09	38.71	38.80	282878
2012-08-22	38.63	38.94	38.55	38.87	1919668
2012-08-23	38.82	38.82	38.59	38.65	388488
2012-08-24	38.46	38.78	38.46	38.70	563365
2012-08-27	38.81	38.81	38.58	38.58	256239
2012-08-28	38.58	38.70	38.50	38.60	468902
2012-08-29	38.73	38.82	38.61	38.70	296694
2012-08-30	38.44	38.50	38.21	38.28	280719
2012-08-31	38.62	38.77	38.38	38.57	319972
2012-09-04	38.31	38.51	38.18	38.35	1019006
2012-09-05	38.41	38.49	38.28	38.46	350524
2012-09-06	38.71	39.28	38.64	39.14	644015
2012-09-07	39.40	39.58	39.36	39.56	210149
2012-09-10	39.29	39.33	39.00	39.07	278332
2012-09-11	39.23	39.52	39.19	39.48	2374923
2012-09-12	39.73	39.80	39.59	39.69	701619
2012-09-13	39.72	40.49	39.65	40.45	646881
2012-09-14	40.64	40.88	40.49	40.60	430617
2012-09-17	40.42	40.42	40.13	40.20	328716
2012-09-18	40.04	40.18	40.00	40.09	206854
2012-09-19	40.02	40.23	40.02	40.11	204620
2012-09-20	39.88	40.00	39.73	39.99	434752
2012-09-21	39.79	39.95	39.51	39.51	278021
2012-09-24	39.39	39.64	39.32	39.54	276638
2012-09-25	39.74	39.84	39.23	39.24	302461
2012-09-26	39.38	39.48	39.15	39.37	247403
2012-09-27	39.48	39.86	39.42	39.76	206523
2012-09-28	39.48	39.50	39.15	39.25	492361
2012-10-01	39.37	39.67	39.25	39.28	1317918
2012-10-02	39.56	39.59	39.27	39.37	391336
2012-10-03	39.50	39.56	39.34	39.41	713548
2012-10-04	39.66	39.83	39.58	39.76	277655
2012-10-05	39.98	40.07	39.63	39.73	296434
2012-10-08	39.62	39.62	39.47	39.57	118658
2012-10-09	39.59	39.60	39.28	39.31	217132
2012-10-10	39.48	39.54	39.16	39.30	809977
2012-10-11	39.65	39.65	39.51	39.54	328094
2012-10-12	39.66	39.79	39.49	39.59	605187
2012-10-15	39.89	40.05	39.69	39.99	756070
2012-10-16	40.26	40.48	40.20	40.38	476650
2012-10-17	40.54	40.81	40.54	40.78	747172
2012-10-18	40.47	40.66	40.39	40.51	828997
2012-10-19	40.48	40.48	40.09	40.11	220963
2012-10-22	40.45	40.48	40.11	40.42	365531
2012-10-23	39.97	40.05	39.69	39.96	786554
2012-10-24	40.32	40.36	40.11	40.12	536729
2012-10-25	40.54	40.69	40.33	40.45	399650
2012-10-26	40.34	40.53	40.26	40.43	239226
2012-10-31	40.65	40.85	40.52	40.74	1053674
2012-11-01	40.94	41.22	40.76	41.18	1602462
2012-11-02	41.20	41.22	40.68	40.72	537270
2012-11-05	40.73	40.79	40.55	40.68	826523
2012-11-06	40.89	41.13	40.81	41.07	336865
2012-11-07	40.77	40.80	40.33	40.55	433960
2012-11-08	40.46	40.63	40.17	40.21	290229
2012-11-09	40.10	40.36	39.95	40.14	399546
2012-11-12	40.26	40.29	40.12	40.15	297957
2012-11-13	39.85	40.18	39.80	39.98	621820
2012-11-14	40.15	40.15	39.44	39.49	831576
2012-11-15	39.70	39.84	39.56	39.80	1677420
2012-11-16	39.77	39.81	39.33	39.73	542565
2012-11-19	40.11	40.38	40.01	40.32	679636
2012-11-20	40.13	40.24	39.89	40.22	812163
2012-11-21	40.21	40.29	40.09	40.27	214781
2012-11-23	40.63	40.90	40.59	40.85	203988
2012-11-26	40.62	40.78	40.46	40.77	493119
2012-11-27	40.66	40.81	40.56	40.68	674569
2012-11-28	40.51	40.90	40.37	40.89	778471
2012-11-29	40.96	41.29	40.96	41.24	1014826
2012-11-30	41.29	41.35	41.17	41.32	393772
2012-12-03	41.56	41.63	41.32	41.34	551324
2012-12-04	41.40	41.56	41.38	41.43	408282
2012-12-05	41.40	41.59	41.23	41.41	527085
2012-12-06	41.36	41.41	41.21	41.40	476234
2012-12-07	41.70	41.80	41.58	41.79	385017
2012-12-10	41.69	41.92	41.69	41.80	711204
2012-12-11	41.81	41.97	41.77	41.93	490298
2012-12-12	41.88	42.07	41.76	41.90	451496
2012-12-13	41.85	41.91	41.54	41.67	681067
2012-12-14	41.94	41.99	41.82	41.90	971648
2012-12-17	41.91	42.24	41.91	42.24	1109146
2012-12-18	42.23	42.51	42.11	42.49	688525
2012-12-19	42.47	42.51	42.35	42.36	501991
2012-12-20	42.70	42.97	42.69	42.97	505676
2012-12-21	41.04	41.16	40.84	41.09	848901
2012-12-24	41.00	41.22	40.91	41.07	146325
2012-12-26	41.11	41.36	40.92	41.03	356632
2012-12-27	41.29	41.30	40.87	41.16	418297
2012-12-28	40.90	41.00	40.81	40.85	535255
2012-12-31	40.93	41.36	40.81	41.27	691011
2013-01-02	41.91	42.01	41.61	41.91	691044
2013-01-03	41.50	41.52	41.18	41.26	749335
2013-01-04	41.16	41.37	41.07	41.19	1112269
2013-01-07	41.09	41.34	41.00	41.32	581114
2013-01-08	41.04	41.09	40.83	40.97	440101
2013-01-09	41.14	41.27	41.14	41.17	638232
2013-01-10	41.40	41.49	41.23	41.49	821227
2013-01-11	41.38	41.40	41.26	41.33	305435
2013-01-14	41.44	41.51	41.28	41.51	464693
2013-01-15	41.39	41.53	41.32	41.43	638903
2013-01-16	41.37	41.45	41.23	41.41	378080
2013-01-17	41.34	41.47	41.26	41.32	430883
2013-01-18	41.24	41.38	41.15	41.36	402311
2013-01-22	41.12	41.30	41.10	41.22	1524272
2013-01-23	41.15	41.16	41.00	41.06	670874
2013-01-24	41.11	41.38	41.11	41.26	433462
2013-01-25	41.41	41.50	41.27	41.50	481982
2013-01-28	41.29	41.40	41.16	41.26	419404
2013-01-29	41.27	41.43	41.26	41.38	614847
2013-01-30	41.56	41.67	41.50	41.52	920513
2013-01-31	41.53	41.67	41.52	41.55	550086
2013-02-01	41.80	41.90	41.63	41.73	608583
2013-02-04	41.37	41.43	41.17	41.19	755055
2013-02-05	41.42	41.50	41.29	41.42	608861
2013-02-06	41.20	41.45	41.19	41.44	453953
2013-02-07	41.54	41.54	41.00	41.18	1320633
2013-02-08	41.33	41.62	41.22	41.62	1119704
2013-02-11	41.57	41.58	41.42	41.48	600396
2013-02-12	41.50	41.72	41.43	41.55	453373
2013-02-13	41.78	41.85	41.69	41.78	451743
2013-02-14	41.47	41.59	41.43	41.56	378189
2013-02-15	41.60	41.62	41.28	41.38	519555
2013-02-19	41.70	41.88	41.65	41.85	462501
2013-02-20	41.94	41.94	41.53	41.54	1083255
2013-02-21	41.40	41.40	41.04	41.25	355669
2013-02-22	41.53	41.59	41.25	41.46	679301
2013-02-25	41.64	41.75	40.80	40.80	559119
2013-02-26	41.32	41.40	41.11	41.36	553296
2013-02-27	41.49	41.89	41.42	41.81	623548
2013-02-28	41.86	42.02	41.78	41.78	680827
2013-03-01	41.91	42.10	41.72	42.07	301386
2013-03-04	42.09	42.33	42.00	42.28	378686
2013-03-05	42.36	42.57	42.36	42.45	458162
2013-03-06	42.63	42.70	42.40	42.55	833901
2013-03-07	42.64	42.72	42.55	42.62	315718
2013-03-08	42.46	42.51	42.31	42.47	580391
2013-03-11	42.36	42.49	42.31	42.41	388096
2013-03-12	42.45	42.55	42.12	42.16	427506
2013-03-13	42.24	42.28	42.02	42.14	349265
2013-03-14	42.56	42.84	42.54	42.83	295448
2013-03-15	42.68	42.82	42.55	42.67	578738
2013-03-18	42.35	42.55	42.25	42.36	598257
2013-03-19	42.22	42.36	41.86	42.10	706825
2013-03-20	42.29	42.42	42.19	42.25	635946
2013-03-21	42.04	42.20	41.95	42.00	357707
2013-03-22	42.50	42.60	42.38	42.54	330618
2013-03-25	42.73	42.80	42.33	42.46	568754
2013-03-26	42.68	42.89	42.68	42.84	445905
2013-03-27	42.85	43.05	42.72	43.01	438719
2013-03-28	42.92	43.10	42.78	43.01	515533
2013-04-01	42.48	42.51	42.18	42.24	480787
2013-04-02	43.15	43.19	42.94	43.03	597768
2013-04-03	43.21	43.22	42.71	42.72	528059
2013-04-04	43.29	43.65	43.27	43.59	435756
2013-04-05	43.86	44.28	43.64	44.21	829827
2013-04-08	44.24	44.33	44.04	44.31	912480
2013-04-09	44.12	44.36	43.88	44.26	797366
2013-04-10	44.45	44.64	44.37	44.53	711590
2013-04-11	44.69	44.89	44.61	44.70	376642
2013-04-12	44.98	45.33	44.98	45.25	601854
2013-04-15	44.80	44.94	44.16	44.22	761383
2013-04-16	44.70	45.00	44.60	44.99	699193
2013-04-17	44.76	44.82	44.30	44.49	375712
2013-04-18	44.67	44.68	44.39	44.51	459202
2013-04-19	44.92	45.20	44.88	45.16	862737
2013-04-22	44.89	45.10	44.69	45.06	319178
2013-04-23	44.90	45.18	44.85	45.15	545656
2013-04-24	45.19	45.51	45.15	45.35	487001
2013-04-25	45.50	45.72	45.41	45.49	446591
2013-04-26	45.34	45.35	45.16	45.31	396296
2013-04-29	45.56	45.95	45.51	45.92	542879
2013-04-30	45.87	46.12	45.72	46.11	952592
2013-05-01	46.23	46.29	45.91	45.97	771972
2013-05-02	46.01	46.26	45.94	46.19	304423
2013-05-03	46.39	46.76	46.32	46.64	887539
2013-05-06	46.58	46.76	46.47	46.56	737869
2013-05-07	46.34	46.41	46.21	46.31	1090857
2013-05-08	46.39	46.56	46.30	46.56	671866
2013-05-09	46.20	46.32	45.81	45.98	503904
2013-05-10	45.81	45.85	45.55	45.85	425642
2013-05-13	45.37	45.48	45.31	45.42	387653
2013-05-14	45.10	45.34	45.01	45.22	494462
2013-05-15	44.93	45.12	44.91	45.08	618064
2013-05-16	45.14	45.28	44.94	45.01	358488
2013-05-17	45.29	45.65	45.29	45.62	332629
2013-05-20	45.62	45.87	45.62	45.87	408645
2013-05-21	45.37	45.62	45.21	45.46	463788
2013-05-22	45.14	45.39	44.31	44.47	1032834
2013-05-23	43.42	43.67	42.88	43.67	642725
2013-05-24	42.95	43.07	42.78	43.07	431946
2013-05-28	43.60	43.72	43.16	43.23	674238
2013-05-29	42.65	42.73	42.39	42.50	1101163
2013-05-30	42.10	42.21	42.01	42.01	612743
2013-05-31	41.53	41.91	40.21	41.12	1873170
2013-06-03	41.11	41.33	40.96	41.30	3209826
2013-06-04	41.89	41.93	41.43	41.61	581598
2013-06-05	41.15	41.24	40.71	40.75	728311
2013-06-06	40.48	40.95	40.37	40.95	788591
2013-06-07	41.24	41.55	41.13	41.54	492412
2013-06-10	41.24	41.24	40.93	41.03	523349
2013-06-11	40.18	40.44	39.91	40.14	1160046
2013-06-12	40.41	40.46	39.70	39.84	563965
2013-06-13	40.21	40.93	40.21	40.86	357332
2013-06-14	40.99	41.32	40.80	40.96	391299
2013-06-17	41.24	41.38	40.90	41.11	485906
2013-06-18	41.35	41.66	41.32	41.52	354515
2013-06-19	41.44	41.53	40.51	40.54	368966
2013-06-20	39.59	39.60	38.63	38.78	611628
2013-06-21	38.61	38.73	38.00	38.41	667666
2013-06-24	37.67	37.93	37.32	37.68	1209303
2013-06-25	38.06	38.45	37.93	38.35	442302
2013-06-26	38.85	38.92	38.62	38.75	559624
2013-06-27	39.33	39.60	39.28	39.52	405608
2013-06-28	39.68	40.06	39.53	39.90	579277
2013-07-01	39.85	40.05	39.63	39.72	604234
2013-07-02	39.94	40.28	39.88	40.07	424181
2013-07-03	39.72	40.02	39.68	39.93	300110
2013-07-05	40.28	40.37	39.71	40.24	376217
2013-07-08	40.08	40.26	40.00	40.07	285819
2013-07-09	40.38	40.51	40.18	40.39	227125
2013-07-10	40.15	40.52	40.03	40.15	546962
2013-07-11	41.10	41.54	40.99	41.47	887946
2013-07-12	41.15	41.26	41.01	41.14	289454
2013-07-15	41.25	41.46	41.19	41.39	803063
2013-07-16	41.28	41.30	41.12	41.28	331487
2013-07-17	41.36	41.36	41.02	41.15	394525
2013-07-18	41.12	41.29	41.11	41.26	298915
2013-07-19	41.26	41.35	41.18	41.30	274296
2013-07-22	41.42	41.56	41.28	41.51	399718
2013-07-23	41.55	41.68	41.42	41.53	318749
2013-07-24	41.44	41.45	41.01	41.17	580307
2013-07-25	40.87	41.36	40.87	41.32	175968
2013-07-26	41.12	41.30	40.92	41.28	434152
2013-07-29	40.97	41.03	40.87	40.94	202460
2013-07-30	40.86	40.94	40.55	40.69	256655
2013-07-31	40.22	40.76	40.22	40.51	668815
2013-08-01	40.92	41.09	40.88	40.99	602044
2013-08-02	40.81	41.08	40.78	41.05	312392
2013-08-05	41.00	41.12	40.98	41.07	336994
2013-08-06	41.22	41.25	40.92	41.01	1026402
2013-08-07	40.70	40.82	40.63	40.74	283942
2013-08-08	41.15	41.38	40.92	41.20	534769
2013-08-09	41.25	41.37	41.06	41.13	1515484
2013-08-12	40.82	40.92	40.70	40.84	235396
2013-08-13	40.87	40.97	40.63	40.91	275878
2013-08-14	40.94	41.00	40.75	40.87	350353
2013-08-15	40.53	40.58	40.18	40.50	272024
2013-08-16	40.59	40.64	40.42	40.47	472756
2013-08-19	40.32	40.43	39.95	40.01	282974
2013-08-20	40.03	40.26	39.92	40.14	292012
2013-08-21	39.74	39.92	39.38	39.44	460080
2013-08-22	39.42	39.63	39.40	39.46	250754
2013-08-23	39.65	39.78	39.51	39.75	233886
2013-08-26	39.75	39.78	39.49	39.49	208115
2013-08-27	39.09	39.20	38.82	38.87	408504
2013-08-28	38.90	39.15	38.80	38.90	296764
2013-08-29	38.90	39.11	38.81	38.85	395704
2013-08-30	38.96	39.01	38.76	38.87	303130
2013-09-03	39.50	39.70	39.15	39.37	277934
2013-09-04	39.33	39.70	39.25	39.55	391003
2013-09-05	39.29	39.56	39.29	39.48	537269
2013-09-06	39.53	39.75	39.32	39.61	492171
2013-09-09	40.18	40.51	40.01	40.47	470566
2013-09-10	40.75	40.97	40.74	40.93	466614
2013-09-11	40.87	41.14	40.80	41.12	358426
2013-09-12	40.96	41.04	40.83	40.88	191232
2013-09-13	40.98	41.15	40.95	41.15	295798
2013-09-16	41.60	41.80	41.44	41.48	315018
2013-09-17	41.60	41.77	41.56	41.77	263682
2013-09-18	41.72	42.93	41.59	42.93	353075
2013-09-19	43.15	43.30	42.93	42.93	421268
2013-09-20	42.55	42.55	42.13	42.17	371157
2013-09-23	42.16	42.30	42.01	42.18	268968
2013-09-24	42.07	42.29	41.98	42.10	406414
2013-09-25	42.04	42.17	41.89	42.00	435317
2013-09-26	42.02	42.26	42.00	42.21	264739
2013-09-27	42.13	42.28	42.00	42.22	346895
2013-09-30	42.34	42.34	41.96	42.13	550601
2013-10-01	42.16	42.50	42.13	42.42	707647
2013-10-02	42.17	42.37	41.89	42.37	294099
2013-10-03	42.21	42.21	41.78	42.00	317783
2013-10-04	41.90	42.15	41.85	42.13	252307
2013-10-07	41.58	41.80	41.41	41.65	364904
2013-10-08	41.82	41.87	41.40	41.49	661567
2013-10-09	41.82	42.10	41.67	41.89	1086816
2013-10-10	42.31	42.71	42.31	42.65	352488
2013-10-11	42.62	42.78	42.53	42.77	286909
2013-10-14	42.64	43.01	42.51	42.91	226912
2013-10-15	42.52	42.70	42.46	42.55	219024
2013-10-16	42.71	42.97	42.63	42.91	224860
2013-10-17	43.19	43.56	43.10	43.51	316848
2013-10-18	43.77	43.91	43.64	43.89	383580
2013-10-21	43.81	43.82	43.66	43.77	383763
2013-10-22	43.83	44.08	43.72	44.00	340156
2013-10-23	43.58	43.74	43.50	43.71	288954
2013-10-24	43.95	43.95	43.66	43.80	300333
2013-10-25	43.83	43.86	43.69	43.79	268933
2013-10-28	43.71	43.75	43.59	43.61	405585
2013-10-29	43.61	43.77	43.58	43.66	223880
2013-10-30	43.67	43.67	43.15	43.29	212217
2013-10-31	43.34	43.41	43.15	43.15	316824
2013-11-01	43.06	43.07	42.82	43.01	298426
2013-11-04	43.16	43.16	42.95	43.13	419849
2013-11-05	42.87	42.94	42.72	42.80	479571
2013-11-06	42.87	42.94	42.75	42.80	358857
2013-11-07	42.75	42.77	42.19	42.22	612377
2013-11-08	42.25	42.42	42.18	42.41	225136
2013-11-11	42.40	42.43	42.30	42.40	211073
2013-11-12	42.43	42.44	42.19	42.33	276011
2013-11-13	42.25	42.43	42.15	42.38	1193745
2013-11-14	42.56	42.79	42.40	42.72	284410
2013-11-15	43.17	43.30	43.02	43.25	411683
2013-11-18	43.26	43.30	42.97	43.10	213591
2013-11-19	42.74	42.88	42.64	42.79	381713
2013-11-20	42.74	42.77	42.27	42.36	351872
2013-11-21	42.27	42.31	42.13	42.29	220615
2013-11-22	42.27	42.38	42.12	42.34	367052
2013-11-25	42.22	42.23	41.96	42.06	353963
2013-11-26	41.85	42.10	41.85	42.03	376330
2013-11-27	42.24	42.30	42.06	42.24	239869
2013-11-29	42.19	42.38	42.19	42.26	311709
2013-12-02	41.98	42.03	41.67	41.69	387649
2013-12-03	41.46	41.63	41.37	41.52	634939
2013-12-04	41.36	41.53	41.17	41.44	378432
2013-12-05	41.35	41.37	41.15	41.23	217368
2013-12-06	41.58	41.62	41.35	41.50	334125
2013-12-09	41.28	41.48	41.28	41.46	351537
2013-12-10	41.36	41.40	41.22	41.36	354031
2013-12-11	41.16	41.31	40.65	40.70	637225
2013-12-12	40.70	40.71	40.45	40.50	522124
2013-12-13	40.64	40.69	40.43	40.58	422241
2013-12-16	40.80	40.80	40.50	40.59	515396
2013-12-17	40.34	40.42	40.13	40.26	672022
2013-12-18	40.43	40.91	40.22	40.73	523868
2013-12-19	40.65	40.74	40.50	40.71	485757
2013-12-20	39.99	40.09	39.82	39.98	576507
2013-12-23	40.18	40.38	40.17	40.31	785250
2013-12-24	40.04	40.33	40.04	40.24	312805
2013-12-26	40.50	40.53	40.35	40.39	482511
2013-12-27	40.56	40.66	40.33	40.39	419268
2013-12-30	40.62	40.86	40.50	40.77	942247
2013-12-31	41.07	41.21	40.87	41.20	740756
2014-01-02	40.70	40.86	40.38	40.42	691106
2014-01-03	40.69	40.78	40.51	40.64	332137
2014-01-06	40.70	40.75	40.49	40.50	510686
2014-01-07	40.76	40.79	40.51	40.57	417030
2014-01-08	40.45	40.59	40.35	40.40	612199
2014-01-09	40.55	40.60	40.26	40.47	268591
2014-01-10	40.53	40.81	40.50	40.76	311875
2014-01-13	40.61	40.95	40.45	40.49	561077
2014-01-14	40.61	40.70	40.42	40.66	383907
2014-01-15	40.68	40.76	40.53	40.67	348815
2014-01-16	40.49	40.65	40.48	40.62	269395
2014-01-17	40.81	40.99	40.70	40.71	247403
2014-01-21	41.02	41.02	40.72	40.85	652923
2014-01-22	41.05	41.05	40.87	41.02	735965
2014-01-23	40.73	40.85	40.43	40.58	488689
2014-01-24	40.26	40.30	39.77	39.78	558230
2014-01-27	39.81	40.05	39.51	39.64	457300
2014-01-28	39.90	40.13	39.82	40.03	397950
2014-01-29	39.53	39.85	39.52	39.62	560579
2014-01-30	39.91	39.96	39.73	39.90	354395
2014-01-31	39.29	39.67	39.14	39.48	646680
2014-02-03	39.41	39.49	38.78	38.82	813429
2014-02-04	39.31	39.58	39.23	39.28	2890695
2014-02-05	39.29	39.34	39.06	39.22	1729772
2014-02-06	39.48	39.78	39.41	39.76	505102
2014-02-07	40.07	40.27	39.85	40.26	448575
2014-02-10	40.06	40.16	40.00	40.03	273985
2014-02-11	40.38	40.81	40.26	40.73	506773
2014-02-12	40.71	40.78	40.55	40.67	395429
2014-02-13	40.36	40.73	40.13	40.65	284018
2014-02-14	40.77	40.95	40.60	40.80	548743
2014-02-18	41.11	41.26	41.09	41.19	439948
2014-02-19	41.24	41.44	41.06	41.09	451440
2014-02-20	41.26	41.49	41.09	41.42	194547
2014-02-21	41.24	41.48	41.19	41.34	425148
2014-02-24	41.39	41.69	41.26	41.44	350328
2014-02-25	41.48	41.62	41.32	41.34	263035
2014-02-26	41.33	41.44	41.07	41.19	234855
2014-02-27	41.15	41.34	41.05	41.27	275109
2014-02-28	41.29	41.63	41.26	41.48	461935
2014-03-03	41.15	41.27	40.90	41.04	494162
2014-03-04	41.71	41.76	41.56	41.70	258762
2014-03-05	41.65	41.70	41.51	41.57	376707
2014-03-06	41.89	42.04	41.85	41.90	382108
2014-03-07	41.82	41.99	41.60	41.85	352745
2014-03-10	41.51	41.54	41.28	41.46	267077
2014-03-11	41.41	41.50	41.12	41.19	439042
2014-03-12	40.92	41.03	40.76	40.97	311453
2014-03-13	41.00	41.16	40.37	40.45	639663
2014-03-14	40.40	40.58	40.33	40.48	346391
2014-03-17	40.74	40.93	40.70	40.85	290090
2014-03-18	40.79	41.18	40.79	41.07	184592
2014-03-19	40.99	41.00	40.45	40.61	373959
2014-03-20	40.07	40.17	39.85	40.11	361848
2014-03-21	40.23	40.36	39.87	39.92	206195
2014-03-24	40.22	40.32	39.86	40.05	326088
2014-03-25	40.47	40.53	40.25	40.45	326988
2014-03-26	40.56	40.58	40.23	40.24	345666
2014-03-27	40.54	40.74	40.50	40.67	339075
2014-03-28	40.97	41.15	40.89	41.05	271318
2014-03-31	41.20	41.32	41.15	41.17	440321
2014-04-01	41.27	41.33	41.14	41.26	386295
2014-04-02	41.52	41.63	41.46	41.59	320978
2014-04-03	41.54	41.56	41.28	41.43	315811
2014-04-04	41.70	41.81	41.35	41.40	175810
2014-04-07	41.70	41.77	41.50	41.59	224297
2014-04-08	41.65	41.78	41.48	41.70	296997
2014-04-09	41.94	42.22	41.74	42.18	1638840
2014-04-10	42.15	42.22	41.67	41.70	639309
2014-04-11	41.49	41.83	41.49	41.63	437946
2014-04-14	41.91	41.91	41.62	41.79	287540
2014-04-15	41.78	41.85	41.44	41.79	365350
2014-04-16	42.05	42.23	41.89	42.19	710311
2014-04-17	42.26	42.42	42.22	42.35	259914
2014-04-21	42.37	42.45	42.11	42.23	385634
2014-04-22	42.27	42.57	42.27	42.44	1118993
2014-04-23	42.38	42.53	42.27	42.32	346636
2014-04-24	42.48	42.55	42.24	42.45	267247
2014-04-25	42.40	42.44	42.09	42.24	242516
2014-04-28	42.45	42.46	42.14	42.40	254782
2014-04-29	42.55	42.72	42.50	42.65	252250
2014-04-30	42.49	42.71	42.42	42.70	302554
2014-05-01	42.77	42.78	42.63	42.71	288726
2014-05-02	42.73	42.77	42.59	42.70	213592
2014-05-05	42.54	42.70	42.43	42.65	487092
2014-05-06	42.87	42.92	42.69	42.83	274604
2014-05-07	42.88	43.20	42.84	43.18	279024
2014-05-08	43.24	43.37	43.13	43.23	626733
2014-05-09	43.20	43.40	43.15	43.35	472289
2014-05-12	43.51	43.59	43.41	43.59	1278297
2014-05-13	43.59	43.74	43.58	43.68	214462
2014-05-14	43.74	43.99	43.73	43.79	390591
2014-05-15	43.80	43.94	43.56	43.72	369222
2014-05-16	43.87	43.94	43.69	43.88	298782
2014-05-19	43.79	43.88	43.70	43.87	412568
2014-05-20	43.53	43.65	43.33	43.46	219936
2014-05-21	43.62	43.70	43.54	43.65	246393
2014-05-22	43.57	43.73	43.55	43.69	769003
2014-05-23	43.86	43.98	43.77	43.95	202184
2014-05-27	43.98	44.07	43.92	44.05	305463
2014-05-28	43.86	43.86	43.70	43.80	303871
2014-05-29	43.87	44.06	43.86	44.03	221062
2014-05-30	44.17	44.20	44.05	44.15	693589
2014-06-02	44.29	44.35	44.16	44.32	794967
2014-06-03	44.19	44.34	44.11	44.29	534990
2014-06-04	44.09	44.24	44.01	44.16	487682
2014-06-05	44.24	44.36	44.04	44.34	413729
2014-06-06	44.54	44.75	44.50	44.74	519598
2014-06-09	44.74	44.76	44.51	44.54	903283
2014-06-10	44.43	44.54	44.27	44.45	749355
2014-06-11	44.28	44.29	44.07	44.22	464224
2014-06-12	44.35	44.42	44.01	44.10	193366
2014-06-13	44.06	44.06	43.84	43.93	412101
2014-06-16	43.78	43.88	43.71	43.73	331436
2014-06-17	43.71	43.85	43.63	43.78	370100
2014-06-18	43.97	44.19	43.62	44.12	663174
2014-06-19	44.34	44.45	44.10	44.26	367860
2014-06-20	43.96	44.02	43.72	43.83	441698
2014-06-23	43.67	43.81	43.51	43.59	712721
2014-06-24	43.51	43.75	43.45	43.51	271753
2014-06-25	43.50	43.83	43.50	43.80	320909
2014-06-26	43.95	44.17	43.86	44.07	295701
2014-06-27	44.09	44.30	43.97	44.28	228452
2014-06-30	44.11	44.28	44.11	44.24	500564
2014-07-01	44.41	44.57	44.35	44.49	411381
2014-07-02	44.50	44.56	44.38	44.49	315809
2014-07-03	44.46	44.52	44.30	44.43	395203
2014-07-07	44.19	44.22	44.04	44.22	350814
2014-07-08	44.08	44.16	43.76	43.82	621125
2014-07-09	44.05	44.30	43.98	44.21	359430
2014-07-10	43.84	44.29	43.84	44.24	1341956
2014-07-11	44.16	44.28	44.08	44.22	260943
2014-07-14	44.49	44.49	44.33	44.40	201635
2014-07-15	44.52	44.56	44.23	44.38	289829
2014-07-16	44.69	44.79	44.62	44.71	275898
2014-07-17	44.57	44.62	44.22	44.33	457025
2014-07-18	44.51	44.76	44.44	44.74	158241
2014-07-21	44.49	44.65	44.42	44.64	192330
2014-07-22	44.86	44.89	44.71	44.82	293217
2014-07-23	44.94	45.00	44.89	45.00	242612
2014-07-24	44.90	44.96	44.76	44.92	575919
2014-07-25	44.66	44.71	44.41	44.55	614955
2014-07-28	44.48	44.63	44.35	44.62	198187
2014-07-29	44.72	44.84	44.54	44.57	181030
2014-07-30	44.63	44.66	44.40	44.56	315818
2014-07-31	44.35	44.46	43.98	43.98	815801
2014-08-01	43.95	44.05	43.75	43.87	563755
2014-08-04	43.87	44.11	43.77	44.03	301410
2014-08-05	43.81	43.83	43.46	43.64	504234
2014-08-06	43.27	43.45	43.20	43.30	1578918
2014-08-07	43.39	43.46	43.00	43.10	508713
2014-08-08	43.09	43.37	43.03	43.34	523235
2014-08-11	43.63	43.84	43.53	43.81	226187
2014-08-12	43.72	43.82	43.62	43.78	337737
2014-08-13	44.19	44.19	44.01	44.13	206909
2014-08-14	44.22	44.46	44.12	44.44	2069823
2014-08-15	44.56	44.69	44.31	44.60	1696373
2014-08-18	44.76	44.92	44.66	44.81	1585399
2014-08-19	44.95	45.04	44.93	45.03	2363438
2014-08-20	44.78	44.83	44.67	44.75	312128
2014-08-21	44.81	44.96	44.79	44.90	371602
2014-08-22	44.95	44.98	44.75	44.82	221150
2014-08-25	44.94	45.05	44.68	45.00	1200204
2014-08-26	45.01	45.10	44.91	44.94	264555
2014-08-27	45.02	45.08	44.84	45.08	217125
2014-08-28	44.83	44.87	44.72	44.85	406044
2014-08-29	44.82	44.84	44.66	44.73	156462
2014-09-02	44.81	44.91	44.58	44.61	1065445
2014-09-03	44.98	45.14	44.92	45.06	256509
2014-09-04	44.97	45.02	44.66	44.72	438413
2014-09-05	44.63	44.80	44.53	44.80	276985
2014-09-08	44.48	44.50	44.15	44.30	546478
2014-09-09	44.00	44.04	43.81	43.93	208707
2014-09-10	43.87	43.99	43.72	43.95	479395
2014-09-11	43.60	43.66	43.47	43.62	194247
2014-09-12	43.58	43.63	43.38	43.48	284593
2014-09-15	43.21	43.32	42.99	43.11	512628
2014-09-16	42.73	43.18	42.58	43.05	429900
2014-09-17	42.95	43.04	42.72	42.78	226248
2014-09-18	42.97	43.07	42.91	42.98	280116
2014-09-19	42.75	42.89	42.42	42.47	291906
2014-09-22	42.47	42.54	42.25	42.33	255381
2014-09-23	42.15	42.28	42.03	42.04	411192
2014-09-24	42.13	42.31	42.00	42.21	331686
2014-09-25	41.95	41.97	41.51	41.55	474477
2014-09-26	41.78	42.00	41.75	41.92	326680
2014-09-29	41.50	41.63	41.34	41.49	252007
2014-09-30	41.39	41.57	41.29	41.41	610586
2014-10-01	41.21	41.40	41.06	41.10	682672
2014-10-02	40.95	41.03	40.48	40.83	475711
2014-10-03	40.73	40.83	40.62	40.80	544308
2014-10-06	40.98	41.01	40.75	40.87	317258
2014-10-07	40.85	40.86	40.53	40.53	467061
2014-10-08	40.67	41.25	40.50	41.13	1157646
2014-10-09	41.04	41.16	40.53	40.58	764417
2014-10-10	40.70	40.83	40.28	40.35	435613
2014-10-13	40.65	40.76	40.21	40.22	189718
2014-10-14	40.49	40.67	40.25	40.33	441228
2014-10-15	40.19	40.91	39.61	40.24	712770
2014-10-16	39.73	40.67	39.73	40.42	478938
2014-10-17	40.73	40.87	40.59	40.78	538389
2014-10-20	40.76	41.16	40.71	41.14	410031
2014-10-21	41.36	41.62	41.21	41.59	552509
2014-10-22	41.55	41.62	41.21	41.27	499057
2014-10-23	41.69	41.86	41.62	41.68	529738
2014-10-24	41.78	41.85	41.62	41.78	487444
2014-10-27	41.71	41.86	41.58	41.86	213322
2014-10-28	42.19	42.30	42.02	42.29	197426
2014-10-29	42.34	42.42	41.83	42.02	305008
2014-10-30	42.08	42.57	42.08	42.43	286701
2014-10-31	43.19	43.52	43.14	43.51	893002
2014-11-03	43.36	43.49	43.23	43.47	839823
2014-11-04	43.09	43.19	42.85	43.08	427882
2014-11-05	42.71	42.82	42.57	42.74	581981
2014-11-06	42.23	42.29	42.07	42.15	1090409
2014-11-07	41.89	42.02	41.70	41.96	326581
2014-11-10	42.22	42.41	42.22	42.28	357822
2014-11-11	42.56	42.64	42.46	42.54	569706
2014-11-12	42.36	42.49	42.29	42.38	814694
2014-11-13	42.42	42.66	42.42	42.61	64361
2014-11-14	42.52	42.81	42.44	42.80	303497
2014-11-17	42.51	42.70	42.44	42.62	209794
2014-11-18	42.63	42.85	42.56	42.78	412433
2014-11-19	42.56	42.73	42.46	42.69	740094
2014-11-20	42.29	42.42	42.22	42.28	770067
2014-11-21	42.87	42.88	42.59	42.68	346884
2014-11-24	42.77	42.83	42.64	42.75	345455
2014-11-25	42.79	42.90	42.75	42.85	365879
2014-11-26	42.84	42.99	42.82	42.94	342529
2014-11-28	43.06	43.07	42.87	42.96	137342
2014-12-01	43.02	43.07	42.87	42.95	308727
2014-12-02	43.09	43.26	43.07	43.23	364496
2014-12-03	43.20	43.23	43.08	43.22	349808
2014-12-04	42.89	42.92	42.61	42.72	386733
2014-12-05	42.63	42.67	42.47	42.59	238719
2014-12-08	42.11	42.23	41.94	41.95	632739
2014-12-09	41.88	41.95	41.58	41.89	2648163
2014-12-10	42.00	42.03	41.53	41.65	912563
2014-12-11	41.85	42.10	41.79	41.83	1387937
2014-12-12	41.87	42.01	41.47	41.49	792568
2014-12-15	41.48	41.61	40.89	41.03	647223
2014-12-16	41.05	41.52	40.98	41.07	823031
2014-12-17	41.30	41.79	41.07	41.48	938935
2014-12-18	41.58	41.84	41.47	41.84	482947
2014-12-19	41.62	41.79	41.41	41.64	705856
2014-12-22	41.84	42.01	41.84	41.98	1126944
2014-12-23	41.86	42.00	41.74	41.93	400508
2014-12-24	41.95	42.03	41.75	42.00	269631
2014-12-26	42.15	42.37	42.03	42.18	259095
2014-12-29	42.02	42.16	41.95	42.02	1159936
2014-12-30	41.89	41.98	41.81	41.89	473320
2014-12-31	41.77	41.89	41.53	41.57	447398
2015-01-02	41.71	41.83	41.38	41.49	663674
2015-01-05	41.33	41.46	41.11	41.24	549324
2015-01-06	41.35	41.40	40.85	41.10	567202
2015-01-07	41.55	41.84	41.44	41.79	804738
2015-01-08	41.97	42.27	41.87	42.24	1288209
2015-01-09	42.23	42.38	42.06	42.23	555838
2015-01-12	42.30	42.33	42.11	42.27	1344514
2015-01-13	42.82	42.95	42.34	42.62	560826
2015-01-14	42.72	42.84	42.48	42.78	603803
2015-01-15	43.12	43.15	42.84	42.86	1193783
2015-01-16	43.06	43.63	43.06	43.62	524175
2015-01-20	43.49	43.49	43.12	43.27	763779
2015-01-21	43.43	43.61	43.36	43.60	828346
2015-01-22	43.42	43.83	43.24	43.76	1046557
2015-01-23	43.90	43.99	43.74	43.75	691530
2015-01-26	43.86	44.09	43.76	44.02	656720
2015-01-27	43.82	43.91	43.70	43.81	392339
2015-01-28	43.81	43.99	43.39	43.42	305985
2015-01-29	43.55	43.85	43.44	43.84	543701
2015-01-30	43.40	43.54	43.04	43.06	606710
2015-02-02	43.67	43.94	43.46	43.87	751919
2015-02-03	43.83	44.30	43.79	44.25	526779
2015-02-04	44.02	44.09	43.76	43.83	1353069
2015-02-05	44.45	44.69	44.37	44.63	750894
2015-02-06	44.41	44.50	43.99	44.18	1109073
2015-02-09	43.57	43.74	43.50	43.56	498676
2015-02-10	43.77	43.80	43.54	43.72	634072
2015-02-11	43.50	43.75	43.45	43.61	399083
2015-02-12	43.90	44.04	43.74	44.04	1013286
2015-02-13	44.22	44.39	44.19	44.34	396900
2015-02-17	44.15	44.33	44.02	44.22	376187
2015-02-18	44.27	44.44	44.09	44.33	330851
2015-02-19	44.13	44.33	44.03	44.16	398941
2015-02-20	43.94	44.44	43.89	44.40	432195
2015-02-23	44.25	44.43	44.20	44.32	555245
2015-02-24	44.34	44.59	44.13	44.55	445744
2015-02-25	44.55	44.72	44.55	44.66	366407
2015-02-26	44.61	44.74	44.43	44.51	875070
2015-02-27	44.42	44.53	44.32	44.38	580223
2015-03-02	44.61	44.77	44.49	44.76	625934
2015-03-03	44.80	44.84	44.44	44.53	553617
2015-03-04	44.23	44.38	44.01	44.19	468774
2015-03-05	44.26	44.34	44.09	44.17	840444
2015-03-06	43.64	43.80	43.25	43.35	564166
2015-03-09	42.84	42.90	42.74	42.79	360644
2015-03-10	42.32	42.47	42.06	42.06	408987
2015-03-11	42.28	42.36	42.12	42.18	480428
2015-03-12	42.61	42.72	42.49	42.64	457412
2015-03-13	42.60	42.69	42.38	42.53	635721
2015-03-16	42.72	43.02	42.72	42.93	346756
2015-03-17	42.50	42.66	42.42	42.65	319107
2015-03-18	42.60	43.54	42.50	43.47	456740
2015-03-19	43.45	43.50	43.23	43.36	303799
2015-03-20	43.77	44.16	43.58	44.05	450599
2015-03-23	44.16	44.25	43.92	44.11	387468
2015-03-24	44.52	44.52	44.34	44.42	270937
2015-03-25	44.69	44.69	44.12	44.17	259735
2015-03-26	44.01	44.01	43.60	43.75	280423
2015-03-27	43.84	44.07	43.84	44.00	467737
2015-03-30	43.75	43.90	43.66	43.80	482364
2015-03-31	43.28	43.52	43.24	43.32	503034
2015-04-01	43.63	43.69	43.33	43.64	469712
2015-04-02	43.86	44.03	43.68	43.99	222355
2015-04-06	44.23	44.64	44.22	44.31	354850
2015-04-07	44.55	44.61	44.36	44.38	227064
2015-04-08	44.71	44.91	44.62	44.81	483569
2015-04-09	44.95	44.99	44.74	44.94	645448
2015-04-10	44.86	44.95	44.77	44.92	1409932
2015-04-13	44.55	44.64	44.25	44.33	645769
2015-04-14	44.62	44.81	44.60	44.73	346150
2015-04-15	44.65	44.93	44.61	44.85	741379
2015-04-16	44.80	45.06	44.71	44.99	265490
2015-04-17	44.60	44.71	44.36	44.47	314905
2015-04-20	44.46	44.49	44.30	44.44	578991
2015-04-21	44.43	44.44	44.28	44.34	460766
2015-04-22	44.43	44.53	44.30	44.46	508165
2015-04-23	44.18	44.64	44.16	44.55	339729
2015-04-24	44.62	44.84	44.55	44.82	640767
2015-04-27	45.00	45.10	44.86	44.90	243210
2015-04-28	44.86	45.06	44.77	45.03	180196
2015-04-29	44.81	44.96	44.59	44.74	274240
2015-04-30	44.55	44.60	44.27	44.33	412621
2015-05-01	44.37	44.49	44.17	44.44	424465
2015-05-04	44.56	44.75	44.51	44.71	339729
2015-05-05	44.67	44.70	44.09	44.10	657065
2015-05-06	44.16	44.16	43.67	43.80	322623
2015-05-07	43.44	43.53	43.24	43.52	436887
2015-05-08	44.29	44.61	44.28	44.56	261996
2015-05-11	44.34	44.44	44.14	44.16	478814
2015-05-12	44.08	44.15	43.82	44.08	325493
2015-05-13	44.61	44.78	44.51	44.57	276592
2015-05-14	44.98	45.00	44.85	45.00	227553
2015-05-15	45.13	45.40	45.06	45.39	644911
2015-05-18	45.08	45.16	44.90	45.01	250170
2015-05-19	44.95	45.07	44.88	44.97	343978
2015-05-20	44.97	45.17	44.88	44.95	665217
2015-05-21	44.87	44.99	44.76	44.96	238121
2015-05-22	44.77	44.82	44.64	44.71	147295
2015-05-26	44.46	44.46	44.01	44.09	377453
2015-05-27	44.14	44.27	44.03	44.20	490728
2015-05-28	43.80	43.97	43.62	43.93	234452
2015-05-29	43.69	43.90	43.39	43.48	455102
2015-06-01	43.68	43.77	43.40	43.56	489042
2015-06-02	43.42	43.67	43.39	43.51	269350
2015-06-03	43.46	43.51	43.21	43.31	363705
2015-06-04	42.99	43.17	42.74	42.91	368343
2015-06-05	42.28	42.43	42.10	42.28	596095
2015-06-08	42.24	42.27	42.05	42.11	613656
2015-06-09	42.23	42.43	42.08	42.33	431733
2015-06-10	42.86	43.15	42.82	43.10	283235
2015-06-11	43.15	43.33	43.00	43.21	411584
2015-06-12	42.87	43.04	42.78	43.00	404066
2015-06-15	42.75	42.97	42.67	42.97	378640
2015-06-16	42.90	43.02	42.81	42.98	498700
2015-06-17	42.72	42.89	42.38	42.85	464901
2015-06-18	42.87	43.29	42.84	43.09	318550
2015-06-19	42.52	42.64	42.43	42.46	184770
2015-06-22	43.10	43.15	42.87	42.89	767081
2015-06-23	42.99	43.12	42.84	43.05	331806
2015-06-24	42.84	42.99	42.72	42.72	228480
2015-06-25	42.81	42.87	42.66	42.75	378686
2015-06-26	42.63	42.77	42.48	42.76	223155
2015-06-29	42.10	42.24	41.66	41.73	275518
2015-06-30	42.13	42.16	41.64	41.86	904090
2015-07-01	42.13	42.20	41.87	42.00	582412
2015-07-02	41.82	41.98	41.81	41.91	345254
2015-07-06	41.37	41.69	41.32	41.50	763884
2015-07-07	41.25	41.58	40.85	41.58	604811
2015-07-08	41.01	41.04	40.45	40.48	1060766
2015-07-09	41.16	41.23	40.76	40.87	537242
2015-07-10	41.48	41.73	41.43	41.69	1523052
2015-07-13	42.01	42.25	42.00	42.17	367376
2015-07-14	42.23	42.51	42.20	42.49	311779
2015-07-15	42.44	42.50	42.26	42.37	232772
2015-07-16	42.78	42.90	42.72	42.79	247911
2015-07-17	42.83	42.91	42.74	42.81	221849
2015-07-20	42.83	42.85	42.69	42.73	201442
2015-07-21	42.59	42.73	42.50	42.56	867159
2015-07-22	42.46	42.60	42.37	42.45	1433174
2015-07-23	42.25	42.36	41.95	41.98	290300
2015-07-24	42.12	42.22	41.80	41.87	507651
2015-07-27	41.88	41.94	41.65	41.75	289853
2015-07-28	42.02	42.29	41.86	42.27	308912
2015-07-29	42.05	42.50	42.05	42.27	148941
2015-07-30	42.09	42.17	41.90	42.16	271186
2015-07-31	42.49	42.56	42.20	42.29	326454
2015-08-03	42.24	42.35	41.94	42.11	448083
2015-08-04	42.29	42.50	42.21	42.28	458840
2015-08-05	42.57	42.69	42.48	42.49	381676
2015-08-06	42.39	42.48	42.17	42.44	1539080
2015-08-07	42.26	42.41	42.15	42.40	214302
2015-08-10	42.50	42.79	42.37	42.73	809210
2015-08-11	42.18	42.24	41.86	42.12	1445122
2015-08-12	41.86	42.04	41.62	42.01	555093
2015-08-13	41.95	42.24	41.83	42.08	188427
2015-08-14	42.22	42.39	42.18	42.34	292373
2015-08-17	42.05	42.33	41.99	42.33	289687
2015-08-18	42.17	42.24	42.06	42.11	273636
2015-08-19	41.98	42.15	41.67	41.91	314362
2015-08-20	41.55	41.67	41.18	41.18	1047604
2015-08-21	41.13	41.19	40.30	40.33	865663
2015-08-24	38.22	39.37	37.48	38.50	1316819
2015-08-25	39.27	40.17	38.77	38.77	1243981
2015-08-26	39.46	39.58	38.72	39.55	717618
2015-08-27	39.92	40.40	39.83	40.34	904175
2015-08-28	39.86	39.99	39.73	39.93	554142
2015-08-31	39.71	39.73	39.40	39.45	581744
2015-09-01	38.67	38.81	38.28	38.41	761511
2015-09-02	38.97	39.10	38.67	39.10	414143
2015-09-03	38.97	39.27	38.92	38.98	746934
2015-09-04	38.37	38.49	38.03	38.13	409575
2015-09-08	38.98	39.17	38.87	39.09	858104
2015-09-09	39.34	39.40	38.55	38.55	994247
2015-09-10	38.65	39.08	38.65	38.93	434148
2015-09-11	38.80	39.01	38.72	39.01	226992
2015-09-14	38.95	39.00	38.84	38.90	295553
2015-09-15	38.81	39.08	38.74	39.05	463594
2015-09-16	39.09	39.39	39.02	39.33	352880
2015-09-17	39.19	39.87	39.14	39.37	379563
2015-09-18	38.98	39.20	38.78	38.79	741869
2015-09-21	38.98	39.16	38.81	38.96	283501
2015-09-22	38.38	38.48	38.22	38.38	1171335
2015-09-23	38.45	38.52	38.20	38.25	304133
2015-09-24	38.34	38.70	38.25	38.62	426654
2015-09-25	39.32	39.48	39.05	39.15	670680
2015-09-28	38.95	39.22	38.53	38.55	367920
2015-09-29	38.61	38.80	38.50	38.68	717639
2015-09-30	39.19	39.40	39.00	39.34	568318
2015-10-01	39.65	39.78	39.11	39.40	636348
2015-10-02	39.17	39.90	39.07	39.85	724350
2015-10-05	40.44	40.78	40.44	40.75	1709275
2015-10-06	40.56	40.71	40.49	40.62	721887
2015-10-07	40.69	40.78	40.39	40.62	716216
2015-10-08	40.48	41.02	40.40	41.01	595034
2015-10-09	40.98	41.07	40.72	40.84	2508203
2015-10-12	40.80	40.91	40.76	40.76	313167
2015-10-13	40.37	40.63	40.31	40.36	424326
2015-10-14	40.60	40.83	40.56	40.74	370662
2015-10-15	40.98	41.29	40.92	41.27	353907
2015-10-16	41.31	41.44	41.22	41.40	357087
2015-10-19	41.27	41.44	41.26	41.44	237638
2015-10-20	41.32	41.49	41.31	41.39	295131
2015-10-21	41.47	41.56	41.17	41.18	441918
2015-10-22	41.52	41.94	41.52	41.92	1412170
2015-10-23	42.01	42.11	41.90	42.02	444930
2015-10-26	41.99	42.08	41.85	41.86	444892
2015-10-27	41.85	41.92	41.73	41.82	488871
2015-10-28	41.90	42.08	41.52	41.82	565435
2015-10-29	41.41	41.60	41.40	41.55	606628
2015-10-30	41.54	41.68	41.43	41.46	596951
2015-11-02	41.48	41.76	41.41	41.69	762220
2015-11-03	41.29	41.57	41.16	41.52	460075
2015-11-04	41.19	41.25	40.82	40.92	886164
2015-11-05	40.95	41.05	40.88	40.99	604688
2015-11-06	40.53	40.62	40.31	40.48	669064
2015-11-09	39.81	39.84	39.31	39.47	527284
2015-11-10	39.12	39.52	39.11	39.47	2101678
2015-11-11	39.86	39.94	39.76	39.79	274952
2015-11-12	39.65	39.70	39.46	39.47	232944
2015-11-13	39.42	39.49	39.24	39.28	354028
2015-11-16	39.39	39.81	39.33	39.80	316335
2015-11-17	40.00	40.13	39.89	39.99	453904
2015-11-18	40.01	40.30	39.89	40.28	316026
2015-11-19	40.52	40.70	40.47	40.51	739369
2015-11-20	40.76	40.87	40.67	40.69	280237
2015-11-23	40.55	40.61	40.22	40.26	735471
2015-11-24	39.89	40.32	39.89	40.23	422291
2015-11-25	40.31	40.34	40.14	40.24	306978
2015-11-27	40.03	40.11	39.99	40.05	70503
2015-11-30	40.01	40.16	39.86	40.07	748367
2015-12-01	40.57	40.82	40.51	40.82	450764
2015-12-02	40.54	40.60	40.16	40.24	771864
2015-12-03	40.41	40.41	39.86	39.97	864729
2015-12-04	39.85	40.32	39.81	40.31	609329
2015-12-07	40.16	40.27	39.85	39.96	391273
2015-12-08	39.59	39.77	39.54	39.55	742047
2015-12-09	39.60	39.88	39.31	39.44	1102372
2015-12-10	39.48	39.57	39.28	39.31	429188
2015-12-11	38.79	38.90	38.54	38.65	662216
2015-12-14	38.96	39.00	38.50	38.84	775792
2015-12-15	39.00	39.12	38.88	38.97	836397
2015-12-16	39.44	39.86	39.32	39.78	855236
2015-12-17	39.65	39.65	39.16	39.20	954659
2015-12-18	39.08	39.16	38.85	38.85	1085777
2015-12-21	39.26	39.28	38.83	38.99	643443
2015-12-22	39.14	39.25	38.99	39.18	760366
2015-12-23	39.37	39.60	39.31	39.57	903298
2015-12-24	39.46	39.74	39.43	39.63	283328
2015-12-28	39.34	39.51	39.22	39.37	1246262
2015-12-29	39.84	39.87	39.62	39.78	769792
2015-12-30	39.59	39.69	39.49	39.50	777980
2015-12-31	39.22	39.40	39.05	39.12	821932
2016-01-04	38.50	38.77	38.29	38.77	1013386
2016-01-05	38.74	38.87	38.59	38.83	360737
2016-01-06	38.24	38.48	38.23	38.44	1491240
2016-01-07	37.75	38.00	37.56	37.56	514794
2016-01-08	37.60	37.62	36.98	37.05	670309
2016-01-11	37.37	37.49	36.89	37.19	490610
2016-01-12	37.40	37.53	37.09	37.35	458068
2016-01-13	37.54	37.72	36.84	36.94	3128400
2016-01-14	37.17	37.47	36.89	37.27	528694
2016-01-15	36.22	36.41	35.94	36.15	788724
2016-01-19	36.62	36.72	36.06	36.35	782830
2016-01-20	35.80	35.95	34.55	35.55	5393265
2016-01-21	35.35	35.92	35.18	35.71	1912594
2016-01-22	36.28	36.59	36.22	36.53	1274792
2016-01-25	36.40	36.54	36.20	36.22	641766
2016-01-26	36.48	36.85	36.36	36.83	440469
2016-01-27	36.81	37.01	36.44	36.57	498519
2016-01-28	36.93	37.03	36.70	36.83	955687
2016-01-29	37.53	37.90	37.53	37.88	596720
2016-02-01	37.95	38.29	37.86	38.15	649234
2016-02-02	37.73	37.73	37.22	37.34	653962
2016-02-03	37.96	38.08	37.37	38.02	1459556
2016-02-04	38.02	38.30	37.96	38.11	463882
2016-02-05	37.95	38.05	37.39	37.46	903414
2016-02-08	37.08	37.21	36.64	36.90	518074
2016-02-09	36.36	36.84	36.32	36.75	2774142
2016-02-10	37.00	37.15	36.74	36.76	385708
2016-02-11	36.46	36.65	36.16	36.45	373766
2016-02-12	36.37	37.03	36.27	37.00	494019
2016-02-16	37.75	37.89	37.43	37.75	480667
2016-02-17	37.90	38.33	37.90	38.23	510307
2016-02-18	38.23	38.37	38.00	38.08	290109
2016-02-19	38.12	38.44	38.04	38.38	228457
2016-02-22	38.57	38.79	38.56	38.78	1058137
2016-02-23	38.36	38.42	38.08	38.13	453150
2016-02-24	37.86	38.38	37.66	38.34	522519
2016-02-25	38.49	38.69	38.36	38.66	327336
2016-02-26	38.78	38.88	38.37	38.41	278944
2016-02-29	38.51	38.65	38.37	38.37	306915
2016-03-01	38.91	39.33	38.83	39.30	555832
2016-03-02	39.18	39.56	39.11	39.53	1172536
2016-03-03	39.53	39.53	39.53	39.71	546648
2016-03-04	39.72	39.98	39.70	39.83	392746
2016-03-07	39.37	39.69	39.22	39.60	528551
2016-03-08	39.46	39.58	39.32	39.48	604920
2016-03-09	39.60	39.74	39.46	39.49	1013014
2016-03-10	39.49	39.49	39.49	39.56	245179
2016-03-11	39.56	39.56	39.56	40.53	795008
2016-03-14	40.39	40.53	40.28	40.45	302397
2016-03-15	40.45	40.45	40.45	40.33	735489
2016-03-16	40.12	40.91	40.10	40.84	480354
2016-03-17	41.19	41.69	41.10	41.38	821722
2016-03-18	41.41	41.49	41.28	41.32	491292
2016-03-21	41.27	41.40	41.02	41.27	360665
2016-03-22	41.06	41.25	41.00	41.24	738262
2016-03-23	40.94	40.99	40.74	40.80	489882
2016-03-24	40.80	40.80	40.80	40.53	322542
2016-03-28	40.61	40.72	40.53	40.66	366733
2016-03-29	40.64	41.36	40.56	41.27	581098
2016-03-30	41.60	41.82	41.48	41.61	361830
2016-03-31	41.50	41.63	41.41	41.46	422099
2016-04-01	40.71	41.12	40.62	41.09	633714
2016-04-04	41.32	41.32	40.95	40.97	678041
2016-04-05	40.97	40.97	40.97	40.72	543448
2016-04-06	40.79	41.12	40.76	41.12	1873630
2016-04-07	40.89	40.95	40.59	40.77	1119550
2016-04-08	41.43	41.49	41.23	41.30	339224
2016-04-11	41.62	41.81	41.47	41.47	510119
2016-04-12	41.64	41.90	41.43	41.80	573969
2016-04-13	42.03	42.25	41.96	42.17	474536
2016-04-14	42.11	42.11	41.93	41.94	343011
2016-04-15	41.91	41.93	41.82	41.84	235253
2016-04-18	41.88	42.19	41.80	42.13	753347
2016-04-19	42.46	42.52	42.30	42.38	616202
2016-04-20	42.44	42.60	42.35	42.49	1598258
2016-04-21	42.20	42.22	41.90	42.01	790163
2016-04-22	42.05	42.14	41.84	41.98	514437
2016-04-25	42.33	42.39	42.20	42.36	393275
2016-04-26	42.69	42.85	42.67	42.69	418979
2016-04-27	42.49	42.68	42.40	42.62	294211
2016-04-28	42.36	42.64	42.23	42.35	662147
2016-04-29	42.40	42.45	42.14	42.36	1336268
2016-05-02	42.63	42.83	42.55	42.73	1208073
2016-05-03	42.48	42.58	42.20	42.26	716644
2016-05-04	41.96	42.08	41.90	42.02	748442
2016-05-05	42.15	42.15	41.90	42.01	518283
2016-05-06	41.76	42.08	41.76	42.08	734367
2016-05-09	42.23	42.34	42.05	42.11	712581
2016-05-10	42.36	42.64	42.36	42.62	441261
2016-05-11	42.21	42.32	42.10	42.13	308625
2016-05-12	42.15	42.15	41.72	41.87	374329
2016-05-13	41.59	41.68	41.36	41.45	1052332
2016-05-16	41.63	42.00	41.46	41.96	482654
2016-05-17	42.23	42.23	41.79	41.89	356070
2016-05-18	41.83	42.10	41.56	41.72	407187
2016-05-19	41.27	41.33	41.08	41.28	242886
2016-05-20	41.56	41.62	41.45	41.46	614109
2016-05-23	41.35	41.57	41.35	41.45	394187
2016-05-24	41.75	42.04	41.67	41.97	390159
2016-05-25	41.85	42.26	41.85	42.10	396542
2016-05-26	42.17	42.20	42.02	42.10	408018
2016-05-27	41.99	42.15	41.99	42.05	233408
2016-05-31	42.13	42.13	41.64	41.72	719309
2016-06-01	41.63	41.80	41.55	41.78	1505610
2016-06-02	41.49	41.75	41.49	41.74	528710
2016-06-03	42.07	42.48	42.07	42.42	477288
2016-06-06	42.56	42.78	42.56	42.70	337960
2016-06-07	42.79	42.99	42.79	42.91	223804
2016-06-08	43.12	43.14	43.01	43.11	722581
2016-06-09	42.91	42.98	42.80	42.96	828599
2016-06-10	42.51	42.54	42.03	42.15	375061
2016-06-13	41.83	42.07	41.67	41.74	556884
2016-06-14	41.41	41.41	41.04	41.20	367889
2016-06-15	41.46	41.61	41.31	41.34	957594
2016-06-16	41.00	41.32	40.60	40.96	626576
2016-06-17	40.96	41.21	40.84	41.12	383169
2016-06-20	42.25	42.32	42.11	42.14	563072
2016-06-21	42.45	42.70	42.34	42.47	577844
2016-06-22	42.37	42.59	42.31	42.34	1156576
2016-06-23	42.89	43.11	42.68	43.08	475309
2016-06-24	39.86	40.58	39.79	39.92	1359175
2016-06-27	39.25	39.40	38.67	39.00	1327528
2016-06-28	40.19	40.41	40.03	40.40	971899
2016-06-29	40.93	41.15	40.92	41.11	506241
2016-06-30	41.21	41.46	41.06	41.45	695796
2016-07-01	41.40	41.56	41.22	41.47	522038
2016-07-05	40.73	40.92	40.49	40.57	897792
2016-07-06	40.22	40.52	40.03	40.51	983822
2016-07-07	40.58	40.74	40.36	40.40	1191328
2016-07-08	40.81	41.12	40.79	41.08	592110
2016-07-11	41.53	41.74	41.53	41.62	485429
2016-07-12	42.01	42.20	41.94	42.01	544854
2016-07-13	42.00	42.08	41.87	41.92	533066
2016-07-14	42.06	42.26	42.06	42.18	338752
2016-07-15	41.78	41.78	41.60	41.71	514256
2016-07-18	41.79	41.90	41.70	41.84	339891
2016-07-19	41.68	41.73	41.62	41.72	239172
2016-07-20	42.14	42.24	42.07	42.16	267895
2016-07-21	42.07	42.19	41.96	42.08	1063848
2016-07-22	42.07	42.13	41.99	42.05	325435
2016-07-25	42.16	42.20	42.06	42.20	268681
2016-07-26	42.52	42.59	42.33	42.43	339088
2016-07-27	42.37	42.49	42.06	42.42	441030
2016-07-28	42.60	42.67	42.50	42.63	496513
2016-07-29	42.73	42.97	42.64	42.92	518852
2016-08-01	42.86	42.86	42.63	42.67	426380
2016-08-02	42.71	42.73	42.47	42.63	477058
2016-08-03	42.15	42.28	42.08	42.28	562172
2016-08-04	42.43	42.64	42.43	42.58	482679
2016-08-05	42.65	42.71	42.56	42.68	391466
2016-08-08	42.71	42.78	42.61	42.78	1109681
2016-08-09	42.55	42.82	42.55	42.68	537380
2016-08-10	42.97	43.06	42.86	42.86	522354
2016-08-11	42.86	42.94	42.83	42.87	290517
2016-08-12	42.89	42.92	42.71	42.79	349322
2016-08-15	42.95	43.09	42.95	42.96	383555
2016-08-16	42.92	42.93	42.79	42.85	210477
2016-08-17	42.69	42.93	42.56	42.84	216867
2016-08-18	42.84	43.01	42.81	43.00	486239
2016-08-19	42.55	42.70	42.47	42.70	254413
2016-08-22	42.49	42.67	42.41	42.61	1292349
2016-08-23	43.08	43.15	42.89	42.89	2311015
2016-08-24	42.88	42.88	42.71	42.73	1576237
2016-08-25	42.71	42.81	42.71	42.75	553069
2016-08-26	42.77	43.03	42.14	42.27	743069
2016-08-29	42.15	42.32	42.13	42.30	299181
2016-08-30	42.16	42.28	42.04	42.08	370865
2016-08-31	42.01	42.09	41.91	42.01	532136
2016-09-01	42.15	42.40	42.15	42.40	322092
2016-09-02	42.57	42.58	42.37	42.45	298975
2016-09-06	42.67	43.10	42.67	43.08	596444
2016-09-07	43.15	43.15	42.79	42.83	464541
2016-09-08	42.89	42.97	42.72	42.72	1412854
2016-09-09	42.13	42.21	41.63	41.63	568090
2016-09-12	41.27	41.88	41.25	41.83	560382
2016-09-13	41.31	41.36	40.83	40.96	629116
2016-09-14	40.93	41.11	40.85	40.89	411882
2016-09-15	40.85	41.22	40.78	40.78	367576
2016-09-16	40.29	40.43	40.25	40.33	469333
2016-09-19	40.67	40.82	40.60	40.65	333299
2016-09-20	40.89	40.96	40.78	40.83	340971
2016-09-21	40.93	41.26	40.76	41.18	1171942
2016-09-22	41.73	41.81	41.59	41.65	571790
2016-09-23	41.50	41.58	41.44	41.48	324336
2016-09-26	41.49	41.55	41.42	41.48	594662
2016-09-27	41.51	41.83	41.51	41.80	372554
2016-09-28	41.77	41.95	41.53	41.94	366201
2016-09-29	41.62	41.65	41.13	41.25	496445
2016-09-30	41.49	41.79	41.49	41.71	473712
2016-10-03	41.38	41.56	41.38	41.52	2034721
2016-10-04	41.27	41.32	40.85	40.94	1123081
2016-10-05	40.50	40.53	40.36	40.39	2016348
2016-10-06	39.89	40.02	39.85	39.91	834627
2016-10-07	39.71	39.73	39.32	39.56	1052796
2016-10-10	39.51	39.70	39.51	39.56	293968
2016-10-11	39.21	39.21	38.80	38.88	926499
2016-10-12	38.78	38.92	38.73	38.82	462590
2016-10-13	38.97	39.31	38.88	39.24	602464
2016-10-14	39.33	39.37	39.12	39.13	382487
2016-10-17	38.91	39.01	38.87	38.92	275936
2016-10-18	39.38	39.50	39.38	39.41	346782
2016-10-19	39.49	39.71	39.49	39.63	488859
2016-10-20	39.70	39.83	39.64	39.73	487131
2016-10-21	39.40	39.64	39.40	39.64	313203
2016-10-24	39.71	39.81	39.65	39.73	360231
2016-10-25	39.65	39.80	39.56	39.78	513973
2016-10-26	39.42	39.50	39.33	39.37	717879
2016-10-27	39.13	39.13	38.93	38.93	542926
2016-10-28	38.73	38.79	38.62	38.69	565740
2016-10-31	38.84	39.05	38.84	38.98	639103
2016-11-01	38.88	38.99	38.68	38.83	1013159
2016-11-02	38.95	39.10	38.84	38.86	858875
2016-11-03	39.01	39.18	38.90	38.96	1751958
2016-11-04	38.76	38.82	38.66	38.66	615633
2016-11-07	38.91	39.04	38.85	39.02	498406
2016-11-08	38.93	39.24	38.92	39.12	934348
2016-11-09	38.66	39.21	38.66	38.95	645084
2016-11-10	38.09	38.21	37.77	37.90	1443100
2016-11-11	37.77	37.81	37.47	37.61	410975
2016-11-14	37.16	37.17	36.95	37.14	1033087
2016-11-15	37.18	37.43	37.18	37.40	479286
2016-11-16	36.92	36.97	36.81	36.91	420121
2016-11-17	37.35	37.52	37.34	37.46	956570
2016-11-18	37.24	37.34	37.11	37.14	678973
2016-11-21	37.13	37.26	37.13	37.22	1501455
2016-11-22	37.27	37.43	37.27	37.42	598239
2016-11-23	37.19	37.37	37.19	37.34	724250
2016-11-25	37.33	37.45	37.33	37.39	251131
2016-11-28	37.58	37.73	37.53	37.67	493428
2016-11-29	37.58	37.89	37.58	37.82	601834
2016-11-30	37.86	37.93	37.71	37.83	1269509
2016-12-01	37.44	37.54	37.25	37.34	610239
2016-12-02	37.48	37.73	37.48	37.61	752065
2016-12-05	37.65	37.82	37.62	37.78	1508576
2016-12-06	37.97	38.04	37.92	38.01	792484
2016-12-07	38.21	38.60	38.20	38.55	1195759
2016-12-08	38.44	38.58	38.39	38.52	1458272
2016-12-09	38.53	38.58	38.44	38.55	677453
2016-12-12	38.24	38.37	38.23	38.34	635995
2016-12-13	38.55	38.75	38.55	38.65	1040809
2016-12-14	38.46	38.60	37.95	38.01	1134105
2016-12-15	37.43	37.53	37.35	35.17	1015177
2016-12-16	35.16	35.33	35.12	35.20	1185191
2016-12-19	35.26	35.40	35.20	35.20	900571
2016-12-20	35.43	35.46	35.37	35.43	1740910
2016-12-21	35.42	35.53	35.41	35.44	2550690
2016-12-22	35.35	35.41	35.29	35.30	1490452
2016-12-23	35.43	35.52	35.43	35.47	1339501
2016-12-27	35.60	35.69	35.60	35.66	2154211
2016-12-28	35.48	35.53	35.36	35.41	1747685
2016-12-29	35.73	35.81	35.56	35.78	2100387
2016-12-30	36.09	36.16	35.97	36.08	2084747
2017-01-03	36.02	36.12	35.85	36.11	1654521
2017-01-04	36.28	36.49	36.28	36.49	784784
2017-01-05	36.63	37.05	36.63	37.04	2208855
2017-01-06	37.08	37.15	37.00	37.03	747785
2017-01-09	36.89	37.00	36.89	36.96	877132
2017-01-10	36.94	37.04	36.90	36.94	582049
2017-01-11	36.64	36.93	36.54	36.85	1967206
2017-01-12	36.74	36.77	36.65	36.70	2956061
2017-01-13	36.58	36.69	36.51	36.66	781710
2017-01-17	36.65	36.71	36.57	36.67	630840
2017-01-18	36.69	36.79	36.60	36.69	4369704
2017-01-19	36.39	36.39	36.23	36.33	3563842
2017-01-20	36.43	36.47	36.32	36.47	4002907
2017-01-23	36.61	36.81	36.59	36.76	786031
2017-01-24	36.73	36.82	36.70	36.80	706424
2017-01-25	36.62	36.83	36.62	36.82	1001980
2017-01-26	36.74	36.77	36.65	36.65	780067
2017-01-27	36.68	36.69	36.59	36.60	618818
2017-01-30	36.41	36.58	36.37	36.56	703754
2017-01-31	36.72	36.92	36.72	36.91	1185144
2017-02-01	37.02	37.06	36.88	36.98	1441996
2017-02-02	36.93	36.98	36.83	36.89	843240
2017-02-03	37.01	37.17	36.99	37.09	650302
2017-02-06	36.93	37.02	36.87	37.02	534219
2017-02-07	37.05	37.17	37.02	37.10	531321
2017-02-08	37.35	37.38	37.29	37.30	894733
2017-02-09	37.58	37.58	37.42	37.46	917795
2017-02-10	37.32	37.54	37.30	37.50	369410
2017-02-13	37.40	37.43	37.31	37.39	443683
2017-02-14	37.41	37.42	37.17	37.40	626971
2017-02-15	37.20	37.47	37.20	37.47	3006634
2017-02-16	37.37	37.53	37.35	37.50	1052245
2017-02-17	37.43	37.47	37.36	37.46	638666
2017-02-21	37.30	37.39	37.28	37.37	2890682
2017-02-22	37.24	37.47	37.24	37.46	1380473
2017-02-23	37.60	37.70	37.56	37.63	469581
2017-02-24	37.41	37.58	37.40	37.55	329976
2017-02-27	37.40	37.46	37.30	37.40	632196
2017-02-28	37.35	37.49	37.34	37.40	585050
2017-03-01	37.32	37.51	37.30	37.43	502952
2017-03-02	37.02	37.07	36.93	36.96	414787
2017-03-03	36.96	37.15	36.93	37.11	997619
2017-03-06	37.10	37.10	36.97	37.05	321689
2017-03-07	36.88	36.93	36.84	36.87	689886
2017-03-08	36.75	36.75	36.54	36.55	1292860
2017-03-09	36.57	36.65	36.52	36.57	585418
2017-03-10	36.53	36.61	36.46	36.58	504888
2017-03-13	36.60	36.70	36.60	36.65	1138902
2017-03-14	36.34	36.39	36.29	36.35	391456
2017-03-15	36.45	36.96	36.39	36.93	625970
2017-03-16	37.31	37.39	37.27	37.17	408836
2017-03-17	37.23	37.39	37.22	37.27	317050
2017-03-20	37.30	37.39	37.24	37.29	504280
2017-03-21	37.29	37.35	37.01	37.02	721100
2017-03-22	37.09	37.22	37.08	37.12	732824
2017-03-23	37.17	37.35	37.14	37.27	435030
2017-03-24	37.29	37.43	37.28	37.38	451514
2017-03-27	37.41	37.47	37.36	37.36	855535
2017-03-28	37.35	37.40	37.30	37.33	591110
2017-03-29	37.32	37.44	37.30	37.43	334474
2017-03-30	37.33	37.36	37.23	37.23	383958
2017-03-31	37.20	37.43	37.20	37.40	301611
2017-04-03	37.20	37.38	37.13	37.36	534346
2017-04-04	37.38	37.44	37.30	37.44	468811
2017-04-05	37.45	37.55	37.38	37.38	1684768
2017-04-06	37.62	37.74	37.62	37.72	1695329
2017-04-07	37.73	37.81	37.69	37.72	356823
2017-04-10	37.58	37.58	37.49	37.57	296971
2017-04-11	37.73	37.91	37.67	37.91	408522
2017-04-12	38.02	38.13	37.92	38.13	763212
2017-04-13	38.11	38.18	38.05	38.05	614656
2017-04-17	38.42	38.53	38.42	38.48	260035
2017-04-18	38.30	38.51	38.27	38.50	417184
2017-04-19	38.33	38.34	38.12	38.18	334895
2017-04-20	38.33	38.38	38.28	38.33	1691607
2017-04-21	38.16	38.18	38.08	38.14	453807
2017-04-24	38.34	38.42	38.27	38.33	517339
2017-04-25	38.47	38.56	38.46	38.49	277523
2017-04-26	38.33	38.44	38.30	38.35	302610
2017-04-27	38.32	38.40	38.25	38.40	294776
2017-04-28	38.15	38.19	38.10	38.18	627183
2017-05-01	38.30	38.32	38.18	38.18	1129086
2017-05-02	38.50	38.61	38.49	38.61	545552
2017-05-03	38.46	38.49	38.39	38.43	437142
2017-05-04	38.28	38.36	38.26	38.35	424654
2017-05-05	38.33	38.62	38.30	38.57	317210
2017-05-08	38.66	38.66	38.48	38.57	979392
2017-05-09	38.50	38.57	38.47	38.53	365438
2017-05-10	38.52	38.60	38.50	38.57	553671
2017-05-11	38.45	38.59	38.42	38.59	549813
2017-05-12	38.54	38.66	38.52	38.66	661064
2017-05-15	38.82	38.88	38.78	38.86	203418
2017-05-16	38.79	38.90	38.78	38.87	481453
2017-05-17	38.82	38.88	38.73	38.73	757931
2017-05-18	38.54	38.67	38.54	38.60	730265
2017-05-19	38.75	38.83	38.71	38.83	236674
2017-05-22	38.88	38.95	38.86	38.87	288741
2017-05-23	38.89	38.93	38.77	38.79	207766
2017-05-24	38.77	38.95	38.75	38.94	625831
2017-05-25	38.95	39.03	38.94	38.95	220277
2017-05-26	38.96	39.05	38.95	39.01	258415
2017-05-30	38.94	39.02	38.87	39.01	213885
2017-05-31	39.18	39.20	39.08	39.13	541117
2017-06-01	39.39	39.50	39.33	39.49	785383
2017-06-02	39.61	39.82	39.60	39.78	463393
2017-06-05	39.64	39.69	39.59	39.67	581118
2017-06-06	39.59	39.62	39.56	39.61	331907
2017-06-07	39.68	39.80	39.66	39.77	311433
2017-06-08	39.56	39.62	39.46	39.61	1328219
2017-06-09	39.25	39.40	39.17	39.32	473867
2017-06-12	39.31	39.34	39.22	39.33	265807
2017-06-13	39.67	39.72	39.59	39.72	261117
2017-06-14	40.00	40.06	39.72	39.82	570682
2017-06-15	39.55	39.63	39.47	39.24	410742
2017-06-16	39.30	39.38	39.21	39.38	208373
2017-06-19	39.28	39.36	39.25	39.33	227213
2017-06-20	38.88	38.90	38.67	38.69	410743
2017-06-21	38.62	38.65	38.52	38.59	289965
2017-06-22	38.46	38.54	38.41	38.43	1047671
2017-06-23	38.57	38.62	38.52	38.60	230591
2017-06-26	38.62	38.70	38.51	38.52	418324
2017-06-27	38.43	38.43	38.28	38.32	475438
2017-06-28	38.36	38.39	38.30	38.36	1256472
2017-06-29	38.34	38.34	38.03	38.18	439167
2017-06-30	38.03	38.16	37.98	38.10	646289
2017-07-03	37.76	37.86	37.75	37.76	824430
2017-07-05	37.55	37.73	37.52	37.70	521066
2017-07-06	37.57	37.67	37.51	37.51	1489834
2017-07-07	37.39	37.53	37.35	37.47	406943
2017-07-10	37.45	37.56	37.45	37.54	254793
2017-07-11	37.18	37.35	37.13	37.31	313269
2017-07-12	37.34	37.59	37.34	37.57	559059
2017-07-13	37.69	37.78	37.68	37.74	222306
2017-07-14	38.09	38.29	38.07	38.25	342190
2017-07-17	38.19	38.25	38.11	38.16	285562
2017-07-18	38.50	38.53	38.48	38.52	248480
2017-07-19	38.78	38.85	38.73	38.79	830216
2017-07-20	38.87	38.98	38.83	38.96	1485313
2017-07-21	38.90	38.96	38.82	38.95	329799
2017-07-24	38.93	39.02	38.83	38.96	368008
2017-07-25	39.04	39.05	38.90	38.90	326038
2017-07-26	38.84	39.12	38.82	39.07	392277
2017-07-27	39.28	39.31	39.03	39.14	233598
2017-07-28	39.15	39.33	39.09	39.29	705426
2017-07-31	39.25	39.38	39.19	39.35	403018
2017-08-01	39.45	39.55	39.41	39.48	687972
2017-08-02	39.30	39.42	39.29	39.38	277846
2017-08-03	39.34	39.47	39.31	39.43	347340
2017-08-04	39.36	39.44	39.22	39.35	399929
2017-08-07	39.12	39.23	39.11	39.21	275268
2017-08-08	39.09	39.15	39.00	39.06	711596
2017-08-09	38.94	39.10	38.92	39.06	347495
2017-08-10	38.90	38.97	38.68	38.68	652237
2017-08-11	38.69	38.80	38.63	38.68	189393
2017-08-14	38.85	38.98	38.83	38.94	230001
2017-08-15	38.65	38.79	38.65	38.75	187182
2017-08-16	38.94	39.15	38.93	39.08	665432
2017-08-17	39.03	39.13	38.83	38.83	366136
2017-08-18	39.01	39.05	38.93	38.98	265672
2017-08-21	38.91	39.03	38.90	38.97	148822
2017-08-22	39.03	39.10	38.99	39.04	604127
2017-08-23	38.84	39.01	38.84	39.01	196500
2017-08-24	38.92	38.99	38.83	38.87	177619
2017-08-25	38.69	38.91	38.63	38.82	316998
2017-08-28	38.91	38.98	38.87	38.94	317498
2017-08-29	38.87	38.97	38.86	38.86	246506
2017-08-30	38.79	38.85	38.75	38.80	223938
2017-08-31	39.02	39.23	38.99	39.22	506820
2017-09-01	39.15	39.18	39.04	39.07	373722
2017-09-05	39.06	39.15	38.88	39.03	522569
2017-09-06	39.13	39.30	39.13	39.27	721765
2017-09-07	39.52	39.65	39.52	39.59	1164527
2017-09-08	39.66	39.71	39.61	39.61	401513
2017-09-11	39.63	39.70	39.55	39.60	504801
2017-09-12	39.43	39.52	39.43	39.43	852948
2017-09-13	39.32	39.34	39.12	39.14	183986
2017-09-14	39.09	39.25	39.09	38.88	200342
2017-09-15	38.99	39.05	38.92	39.01	288437
2017-09-18	38.98	39.06	38.84	38.90	282409
2017-09-19	38.84	38.84	38.71	38.78	315985
2017-09-20	38.83	38.91	38.48	38.68	440116
2017-09-21	38.48	38.53	38.41	38.41	529052
2017-09-22	38.59	38.64	38.51	38.58	310549
2017-09-25	38.44	38.46	38.31	38.37	330059
2017-09-26	38.37	38.42	38.20	38.29	489285
2017-09-27	38.05	38.13	38.00	38.12	749388
2017-09-28	37.99	38.13	37.99	38.11	564003
2017-09-29	38.31	38.44	38.25	38.38	256180
2017-10-02	38.26	38.37	38.24	38.29	521732
2017-10-03	38.34	38.47	38.30	38.47	502699
2017-10-04	38.26	38.31	38.18	38.27	275864
2017-10-05	38.19	38.30	38.19	38.22	1277755
2017-10-06	38.00	38.16	37.93	38.15	264539
2017-10-09	38.22	38.26	38.14	38.16	6863487
2017-10-10	38.33	38.47	38.33	38.43	367332
2017-10-11	38.50	38.65	38.50	38.65	505894
2017-10-12	38.60	38.74	38.60	38.67	283457
2017-10-13	38.85	38.92	38.77	38.78	362068
2017-10-16	38.82	38.82	38.70	38.73	282444
2017-10-17	38.66	38.73	38.60	38.69	281854
2017-10-18	38.81	38.93	38.78	38.86	485663
2017-10-19	38.75	38.81	38.71	38.81	307218
2017-10-20	38.68	38.68	38.55	38.64	1667346
2017-10-23	38.44	38.44	38.29	38.30	419502
2017-10-24	38.40	38.43	38.31	38.36	258394
2017-10-25	38.11	38.16	37.90	38.06	466365
2017-10-26	38.11	38.18	38.00	38.00	471910
2017-10-27	38.05	38.20	38.00	38.17	358301
2017-10-30	38.11	38.21	38.09	38.21	576684
2017-10-31	38.28	38.47	38.27	38.47	462078
2017-11-01	38.39	38.45	38.29	38.30	505759
2017-11-02	38.42	38.48	38.38	38.45	387340
2017-11-03	38.52	38.56	38.38	38.50	321692
2017-11-06	38.29	38.52	38.24	38.51	520377
2017-11-07	38.46	38.49	38.35	38.41	256823
2017-11-08	38.65	38.79	38.63	38.77	274964
2017-11-09	38.61	38.76	38.55	38.68	2157151
2017-11-10	38.60	38.68	38.56	38.61	601918
2017-11-13	38.30	38.45	38.24	38.42	194763
2017-11-14	38.43	38.48	38.36	38.45	324210
2017-11-15	38.28	38.40	38.23	38.40	644211
2017-11-16	38.66	38.81	38.61	38.76	235446
2017-11-17	38.80	38.85	38.74	38.75	318517
2017-11-20	38.91	38.95	38.85	38.85	283875
2017-11-21	39.09	39.21	39.08	39.08	1933707
2017-11-22	39.14	39.22	39.06	39.17	307945
2017-11-24	39.38	39.40	39.35	39.35	385612
2017-11-27	39.45	39.48	39.29	39.31	521147
2017-11-28	39.36	39.50	39.33	39.48	1195153
2017-11-29	39.35	39.38	39.15	39.22	529644
2017-11-30	39.41	39.54	39.39	39.41	399210
2017-12-01	39.32	39.42	39.24	39.41	614539
2017-12-04	39.44	39.45	39.23	39.26	422405
2017-12-05	39.45	39.56	39.39	39.41	377398
2017-12-06	39.49	39.54	39.42	39.48	323623
2017-12-07	39.34	39.52	39.29	39.51	1709080
2017-12-08	39.60	39.66	39.53	39.66	424232
2017-12-11	39.55	39.64	39.55	39.59	634566
2017-12-12	39.67	39.76	39.63	39.71	650730
2017-12-13	39.94	40.16	39.91	40.09	783975
2017-12-14	40.11	40.20	40.07	39.89	474582
2017-12-15	39.84	39.93	39.78	39.86	472967
2017-12-18	40.20	40.36	40.19	40.25	726312
2017-12-19	40.19	40.23	40.07	40.12	587406
2017-12-20	40.06	40.13	39.97	40.05	930451
2017-12-21	39.95	40.10	39.94	40.08	4238989
2017-12-22	39.90	40.06	39.88	40.06	329947
2017-12-26	40.06	40.13	40.04	40.12	323851
2017-12-27	40.28	40.40	40.25	40.38	347507
2017-12-28	40.52	40.59	40.48	40.52	466919
2017-12-29	40.65	40.67	40.44	40.49	1037117
2018-01-02	40.54	40.73	40.54	40.73	431182
2018-01-03	40.77	40.96	40.77	40.96	362245
2018-01-04	40.81	40.91	40.79	40.90	270852
2018-01-05	40.91	41.08	40.84	41.08	1356262
2018-01-08	41.06	41.10	41.00	41.09	259105
2018-01-09	41.11	41.20	41.08	41.15	456968
2018-01-10	40.89	40.89	40.75	40.87	1976518
2018-01-11	40.79	40.89	40.73	40.82	1272729
2018-01-12	40.91	41.12	40.89	41.11	372410
2018-01-16	41.25	41.36	41.20	41.24	366041
2018-01-17	41.45	41.71	41.37	41.53	584229
2018-01-18	41.38	41.52	41.38	41.48	570185
2018-01-19	41.56	41.60	41.45	41.53	307664
2018-01-22	41.48	41.81	41.48	41.80	1444046
2018-01-23	41.80	41.98	41.80	41.97	791402
2018-01-24	42.30	42.40	42.15	42.23	665172
2018-01-25	42.31	42.39	41.96	42.09	828904
2018-01-26	42.38	42.54	42.33	42.45	362916
2018-01-29	41.92	41.95	41.78	41.81	460579
2018-01-30	41.77	41.85	41.52	41.61	419024
2018-01-31	41.92	42.06	41.75	42.06	773728
2018-02-01	41.52	41.65	41.49	41.57	542426
2018-02-02	41.00	41.07	40.68	40.72	753431
2018-02-05	40.12	40.30	39.20	39.29	1553343
2018-02-06	38.99	39.91	38.96	39.81	1047899
2018-02-07	39.63	39.92	39.42	39.42	1176500
2018-02-08	39.46	39.48	38.51	38.52	2161849
2018-02-09	38.86	39.05	38.07	38.86	1264700
2018-02-12	39.02	39.30	38.89	39.18	808421
2018-02-13	39.05	39.33	39.05	39.30	444943
2018-02-14	38.92	39.55	38.89	39.54	593959
2018-02-15	39.59	39.70	39.39	39.68	352482
2018-02-16	39.81	40.07	39.79	39.91	384916
2018-02-20	39.80	39.90	39.61	39.71	375785
2018-02-21	39.75	39.94	39.39	39.39	814653
2018-02-22	39.52	39.79	39.49	39.50	1428703
2018-02-23	39.93	40.13	39.91	40.10	340547
2018-02-26	40.31	40.54	40.23	40.53	380542
2018-02-27	40.11	40.17	39.64	39.65	853962
2018-02-28	39.61	39.69	39.24	39.24	956987
2018-03-01	39.35	39.54	38.93	39.12	608245
2018-03-02	39.19	39.53	39.12	39.51	501236
2018-03-05	39.25	39.66	39.24	39.59	537879
2018-03-06	39.63	39.69	39.51	39.60	335062
2018-03-07	39.66	39.84	39.55	39.80	318936
2018-03-08	39.88	39.98	39.78	39.97	1296737
2018-03-09	39.91	40.05	39.86	40.03	448854
2018-03-12	39.87	39.96	39.83	39.91	794246
2018-03-13	40.05	40.17	39.71	39.76	375693
2018-03-14	40.14	40.20	39.92	40.02	260688
2018-03-15	40.06	40.17	39.93	39.79	193811
2018-03-16	39.76	39.87	39.69	39.69	183622
2018-03-19	39.83	39.88	39.65	39.86	207201
2018-03-20	39.86	39.93	39.78	39.84	156072
2018-03-21	39.71	40.02	39.71	39.91	224294
2018-03-22	39.64	39.82	39.42	39.42	2007614
2018-03-23	39.67	39.81	39.16	39.16	1342602
2018-03-26	39.58	39.71	39.27	39.61	1477877
2018-03-27	39.65	39.76	39.24	39.38	489735
2018-03-28	39.62	39.88	39.52	39.68	284912
2018-03-29	39.94	40.20	39.90	40.02	641504
2018-04-02	40.03	40.05	39.51	39.68	1240437
2018-04-03	39.92	39.93	39.69	39.91	432986
2018-04-04	39.67	40.30	39.67	40.28	459445
2018-04-05	40.28	40.34	40.16	40.24	568575
2018-04-06	40.17	40.36	39.96	40.07	481147
2018-04-09	40.42	40.60	40.34	40.35	303731
2018-04-10	40.58	40.69	40.50	40.62	466243
2018-04-11	40.41	40.70	40.41	40.56	715246
2018-04-12	40.51	40.64	40.51	40.55	675684
2018-04-13	40.53	40.56	40.40	40.52	319023
2018-04-16	40.50	40.55	40.42	40.50	464625
2018-04-17	40.64	40.86	40.55	40.78	706913
2018-04-18	40.88	40.99	40.81	40.90	229855
2018-04-19	40.81	40.92	40.59	40.68	440596
2018-04-20	40.53	40.62	40.46	40.62	1867829
2018-04-23	40.44	40.44	40.24	40.35	390494
2018-04-24	40.45	40.48	40.18	40.29	455728
2018-04-25	40.18	40.25	40.07	40.17	435011
2018-04-26	40.47	40.60	40.42	40.53	470981
2018-04-27	40.61	40.78	40.57	40.75	246098
2018-04-30	40.87	40.98	40.74	40.81	676174
2018-05-01	40.70	40.80	40.54	40.73	864779
2018-05-02	40.61	40.72	40.39	40.41	499322
2018-05-03	40.41	40.61	40.23	40.60	488515
2018-05-04	40.17	40.60	40.17	40.55	198424
2018-05-07	40.55	40.62	40.46	40.52	225801
2018-05-08	40.46	40.57	40.37	40.55	1217808
2018-05-09	40.35	40.49	40.34	40.44	482765
2018-05-10	40.65	40.80	40.59	40.70	253812
2018-05-11	40.86	40.95	40.76	40.76	439482
2018-05-14	41.07	41.10	40.88	40.89	315179
2018-05-15	40.41	40.43	40.25	40.38	329965
2018-05-16	40.17	40.24	40.10	40.19	605591
2018-05-17	40.10	40.10	39.91	39.99	492134
2018-05-18	39.86	39.94	39.84	39.87	384676
2018-05-21	40.04	40.13	39.97	40.13	339871
2018-05-22	40.20	40.30	40.03	40.03	1060065
2018-05-23	39.86	40.10	39.85	40.10	480169
2018-05-24	40.15	40.22	40.00	40.17	248721
2018-05-25	40.09	40.17	40.05	40.13	286346
2018-05-29	39.71	39.84	39.55	39.74	547074
2018-05-30	39.98	40.20	39.94	40.15	944817
2018-05-31	39.96	40.10	39.89	39.98	580222
2018-06-01	39.98	40.08	39.91	39.97	775877
2018-06-04	40.40	40.55	40.30	40.31	511951
2018-06-05	40.25	40.35	40.22	40.27	402803
2018-06-06	40.53	40.53	40.41	40.53	435262
2018-06-07	40.42	40.46	40.22	40.22	626905
2018-06-08	40.29	40.35	40.17	40.30	128295
2018-06-11	40.20	40.35	40.20	40.22	259686
2018-06-12	40.09	40.19	39.98	40.04	454304
2018-06-13	40.05	40.12	39.78	39.97	331380
2018-06-14	39.96	39.99	39.79	39.46	343694
2018-06-15	39.35	39.46	39.32	39.43	411388
2018-06-18	39.20	39.26	39.12	39.22	411277
2018-06-19	38.82	39.03	38.82	39.01	237723
2018-06-20	39.24	39.24	39.09	39.12	266782
2018-06-21	39.04	39.11	38.93	38.94	824428
2018-06-22	39.43	39.45	39.28	39.31	303581
2018-06-25	39.14	39.21	38.99	39.05	274222
2018-06-26	39.28	39.31	39.18	39.21	501599
2018-06-27	39.07	39.16	38.74	38.74	573140
2018-06-28	38.77	38.90	38.71	38.86	1087327
2018-06-29	39.09	39.23	39.09	39.14	670609
2018-07-02	38.68	38.89	38.65	38.86	671860
2018-07-03	39.12	39.19	39.04	39.09	178957
2018-07-05	39.38	39.45	39.29	39.36	361300
2018-07-06	39.53	39.74	39.53	39.63	596052
2018-07-09	39.87	39.94	39.77	39.81	452035
2018-07-10	39.63	39.70	39.63	39.70	273368
2018-07-11	39.44	39.52	39.13	39.18	858867
2018-07-12	39.33	39.44	39.32	39.39	448881
2018-07-13	39.33	39.43	39.30	39.41	431315
2018-07-16	39.41	39.47	39.34	39.39	168514
2018-07-17	39.25	39.46	39.25	39.40	291395
2018-07-18	39.30	39.46	39.30	39.37	175553
2018-07-19	38.98	39.25	38.98	39.15	391014
2018-07-20	39.33	39.58	39.33	39.58	1236006
2018-07-23	39.36	39.41	39.31	39.39	353350
2018-07-24	39.53	39.68	39.46	39.52	405773
2018-07-25	39.56	39.87	39.50	39.76	393860
2018-07-26	39.48	39.57	39.38	39.43	349626
2018-07-27	39.56	39.66	39.46	39.49	204637
2018-07-30	39.55	39.68	39.55	39.56	184941
2018-07-31	39.75	39.83	39.68	39.74	235591
2018-08-01	39.55	39.55	39.36	39.50	469932
2018-08-02	39.19	39.42	39.19	39.39	268016
2018-08-03	39.31	39.56	39.31	39.55	325332
2018-08-06	39.27	39.42	39.25	39.37	268263
2018-08-07	39.56	39.62	39.46	39.50	370872
2018-08-08	39.41	39.57	39.41	39.47	1651988
2018-08-09	39.42	39.50	39.30	39.33	281420
2018-08-10	38.77	38.89	38.70	38.77	717641
2018-08-13	38.73	38.75	38.54	38.59	585006
2018-08-14	38.51	38.57	38.42	38.49	148438
2018-08-15	38.13	38.34	38.11	38.28	645416
2018-08-16	38.56	38.67	38.53	38.55	299159
2018-08-17	38.52	38.88	38.52	38.80	318362
2018-08-20	38.96	39.07	38.96	39.06	275331
2018-08-21	39.11	39.23	39.07	39.13	526849
2018-08-22	39.24	39.34	39.20	39.20	1002732
2018-08-23	39.07	39.15	38.92	38.96	1157751
2018-08-24	39.04	39.20	39.04	39.15	332220
2018-08-27	39.40	39.53	39.40	39.46	500398
2018-08-28	39.60	39.67	39.50	39.51	342092
2018-08-29	39.51	39.73	39.51	39.73	555735
2018-08-30	39.20	39.34	39.19	39.28	819641
2018-08-31	39.19	39.41	39.09	39.22	341741
2018-09-04	38.70	38.81	38.65	38.77	943817
2018-09-05	38.67	38.67	38.50	38.60	603721
2018-09-06	38.60	38.69	38.46	38.56	604503
2018-09-07	38.38	38.47	38.26	38.30	295853
2018-09-10	38.41	38.43	38.32	38.34	259053
2018-09-11	38.33	38.50	38.24	38.48	446636
2018-09-12	38.60	38.77	38.57	38.69	563020
2018-09-13	38.97	39.02	38.80	38.83	236036
2018-09-14	38.79	38.84	38.63	38.71	220155
2018-09-17	38.88	38.95	38.78	38.81	136487
2018-09-18	39.01	39.15	39.01	39.07	181027
2018-09-19	38.93	39.04	38.93	38.93	598914
2018-09-20	39.16	39.24	39.11	39.24	343502
2018-09-21	38.94	38.95	38.86	38.53	205126
2018-09-24	38.51	38.55	38.35	38.39	383197
2018-09-25	38.41	38.45	38.34	38.41	483867
2018-09-26	38.57	38.77	38.52	38.55	357476
2018-09-27	38.49	38.66	38.46	38.48	265305
2018-09-28	38.22	38.33	38.17	38.25	301503
2018-10-01	38.21	38.28	38.15	38.15	262662
2018-10-02	37.74	37.84	37.69	37.77	374544
2018-10-03	37.81	37.89	37.55	37.57	519137
2018-10-04	37.12	37.15	36.77	36.86	291034
2018-10-05	36.89	36.97	36.72	36.79	884888
2018-10-08	36.72	37.01	36.72	36.96	283961
2018-10-09	37.03	37.34	37.03	37.28	263093
2018-10-10	37.11	37.24	36.60	36.61	396217
2018-10-11	36.76	36.80	36.33	36.46	257340
2018-10-12	36.50	36.50	36.15	36.39	352607
2018-10-15	36.27	36.51	36.27	36.35	250705
2018-10-16	36.88	37.09	36.84	37.07	199720
2018-10-17	37.16	37.26	37.07	37.13	212776
2018-10-18	37.28	37.36	36.91	36.97	237655
2018-10-19	37.16	37.27	37.10	37.12	299214
2018-10-22	37.08	37.18	36.94	36.94	771176
2018-10-23	36.56	36.91	36.46	36.80	594060
2018-10-24	36.72	36.80	36.24	36.29	679367
2018-10-25	36.56	36.74	36.52	36.62	682421
2018-10-26	36.50	36.78	36.33	36.69	513408
2018-10-29	36.94	37.00	36.33	36.57	630053
2018-10-30	36.44	36.74	36.44	36.74	343950
2018-10-31	36.43	36.58	36.43	36.44	566525
2018-11-01	36.79	37.02	36.75	36.98	496507
2018-11-02	37.03	37.07	36.62	36.81	537174
2018-11-05	36.68	36.88	36.68	36.76	473838
2018-11-06	36.89	37.08	36.89	37.05	588742
2018-11-07	37.54	37.63	37.47	37.63	568569
2018-11-08	37.51	37.52	37.18	37.30	539712
2018-11-09	37.15	37.22	37.00	37.12	518779
2018-11-12	37.05	37.12	36.84	36.90	611641
2018-11-13	37.16	37.38	37.08	37.19	315962
2018-11-14	37.47	37.56	37.16	37.32	250829
2018-11-15	37.15	37.19	36.87	37.12	7308965
2018-11-16	36.82	37.32	36.82	37.26	3303371
2018-11-19	37.30	37.39	37.07	37.18	488642
2018-11-20	36.88	36.96	36.60	36.68	738714
2018-11-21	37.11	37.26	37.04	37.09	380341
2018-11-23	37.08	37.25	37.08	37.18	69718
2018-11-26	37.50	37.62	37.44	37.54	393724
2018-11-27	37.45	37.52	37.36	37.51	233643
2018-11-28	37.50	38.00	37.40	38.00	518300
2018-11-29	37.44	37.63	37.42	37.56	346051
2018-11-30	37.12	37.20	37.09	37.16	588612
2018-12-03	37.44	37.44	37.14	37.23	353327
2018-12-04	37.35	37.41	36.83	36.84	664004
2018-12-06	36.92	37.34	36.80	37.26	1095545
2018-12-07	37.43	37.61	37.12	37.20	688239
2018-12-10	36.95	37.01	36.62	36.89	773379
2018-12-11	37.06	37.12	36.79	36.94	610479
2018-12-12	37.34	37.48	37.20	37.21	993664
2018-12-13	37.06	37.23	37.05	37.09	472700
2018-12-14	36.99	37.15	36.88	36.96	395507
2018-12-17	36.98	37.06	36.61	36.69	617669
2018-12-18	36.85	36.99	36.67	36.73	551549
2018-12-19	36.90	37.14	36.40	36.55	1201067
2018-12-20	36.68	36.85	36.55	36.60	1323460
2018-12-21	36.22	36.44	35.84	34.99	1320803
2018-12-24	35.20	35.20	34.74	34.74	551072
2018-12-26	35.07	35.46	35.00	35.39	1086685
2018-12-27	34.93	35.28	34.78	35.26	1262880
2018-12-28	35.43	35.57	35.26	35.34	968763
2018-12-31	35.36	35.44	35.21	35.34	1369224
2019-01-02	35.10	35.34	35.03	35.34	358240
2019-01-03	35.30	35.50	35.29	35.34	248492
2019-01-04	35.60	36.11	35.54	36.08	377491
2019-01-07	36.10	36.33	36.08	36.18	552992
2019-01-08	36.40	36.55	36.39	36.47	786536
2019-01-09	36.51	36.76	36.51	36.74	228916
2019-01-10	36.68	37.01	36.68	36.98	1996560
2019-01-11	36.99	37.11	36.93	37.06	577199
2019-01-14	37.04	37.16	36.86	37.05	598288
2019-01-15	37.06	37.12	36.87	37.05	291007
2019-01-16	37.31	37.31	37.13	37.16	316045
2019-01-17	37.03	37.35	37.03	37.30	297070
2019-01-18	37.46	37.46	37.34	37.41	392674
2019-01-22	37.29	37.34	37.03	37.21	1472783
2019-01-23	37.41	37.47	37.28	37.44	541220
2019-01-24	37.45	37.57	37.40	37.47	402746
2019-01-25	37.88	38.00	37.83	37.93	557217
2019-01-28	37.92	38.15	37.92	38.15	479978
2019-01-29	38.54	38.58	38.48	38.55	594229
2019-01-30	38.50	38.97	38.46	38.86	548819
2019-01-31	38.75	38.84	38.70	38.78	406763
2019-02-01	38.72	38.73	38.56	38.73	1579807
2019-02-04	38.62	38.82	38.55	38.81	547204
2019-02-05	38.74	38.87	38.69	38.87	919705
2019-02-06	38.71	38.79	38.59	38.63	572709
2019-02-07	38.53	38.57	38.37	38.51	530741
2019-02-08	38.39	38.49	38.29	38.47	897538
2019-02-11	38.39	38.43	38.27	38.36	506003
2019-02-12	38.30	38.37	38.22	38.34	523013
2019-02-13	38.09	38.15	38.01	38.05	563595
2019-02-14	37.93	38.03	37.84	37.94	464341
2019-02-15	38.07	38.23	38.07	38.21	467467
2019-02-19	38.10	38.44	38.10	38.35	354988
2019-02-20	38.22	38.35	38.18	38.25	526509
2019-02-21	38.16	38.24	38.04	38.23	1385316
2019-02-22	38.31	38.45	38.30	38.35	216390
2019-02-25	38.43	38.51	38.35	38.39	276546
2019-02-26	38.46	38.62	38.46	38.56	584701
2019-02-27	38.38	38.47	38.34	38.39	313425
2019-02-28	38.26	38.34	38.20	38.21	601594
2019-03-01	38.36	38.40	38.17	38.29	557313
2019-03-04	38.21	38.28	38.04	38.15	272226
2019-03-05	38.27	38.36	38.20	38.36	584859
2019-03-06	38.28	38.33	38.13	38.13	769456
2019-03-07	38.26	38.32	38.05	38.08	389497
2019-03-08	38.16	38.35	38.16	38.35	401494
2019-03-11	38.35	38.56	38.35	38.56	824097
2019-03-12	38.56	38.71	38.56	38.65	249128
2019-03-13	38.68	38.87	38.68	38.87	190389
2019-03-14	38.83	38.94	38.83	38.87	189563
2019-03-15	38.94	39.10	38.94	38.90	291446
2019-03-18	38.88	39.01	38.88	39.01	338859
2019-03-19	39.18	39.22	39.04	39.08	222573
2019-03-20	39.03	39.42	38.95	39.32	1497923
2019-03-21	39.11	39.31	39.09	39.29	226075
2019-03-22	39.03	39.15	38.87	38.87	392633
2019-03-25	38.93	39.13	38.93	39.12	231681
2019-03-26	39.34	39.42	39.23	39.28	217204
2019-03-27	39.37	39.41	39.16	39.33	270100
2019-03-28	39.29	39.36	39.22	39.33	175279
2019-03-29	39.41	39.41	39.19	39.28	391151
2019-04-01	39.33	39.40	39.24	39.40	661233
2019-04-02	39.20	39.25	39.11	39.22	430917
2019-04-03	39.29	39.42	39.24	39.37	229613
2019-04-04	39.06	39.21	39.06	39.18	196681
2019-04-05	38.89	38.97	38.88	38.88	242535
2019-04-08	38.94	38.99	38.88	38.99	1262195
2019-04-09	38.77	38.83	38.68	38.74	263166
2019-04-10	39.00	39.13	39.00	39.08	262767
2019-04-11	39.08	39.08	38.88	38.95	175073
2019-04-12	39.01	39.06	38.91	38.93	392550
2019-04-15	38.82	38.89	38.73	38.77	261998
2019-04-16	38.88	39.00	38.80	38.80	371615
2019-04-17	38.63	38.72	38.53	38.59	382280
2019-04-18	38.59	38.65	38.55	38.65	154073
2019-04-22	38.52	38.63	38.51	38.59	432431
2019-04-23	38.42	38.59	38.42	38.59	139968
2019-04-24	38.66	38.79	38.60	38.67	255828
2019-04-25	38.66	38.70	38.58	38.64	200783
2019-04-26	38.64	38.80	38.64	38.74	122179
2019-04-29	38.79	38.83	38.67	38.68	371431
2019-04-30	38.60	38.68	38.53	38.58	530378
2019-05-01	38.59	38.80	38.41	38.47	651094
2019-05-02	38.64	38.69	38.00	38.00	363647
2019-05-03	38.63	38.81	38.63	38.77	233632
2019-05-06	38.29	38.64	38.29	38.61	118082
2019-05-07	38.64	38.71	38.41	38.53	226736
2019-05-08	38.40	38.56	38.38	38.42	335911
2019-05-09	38.25	38.51	38.22	38.41	588336
2019-05-10	38.49	38.73	38.40	38.68	330902
2019-05-13	38.32	38.47	38.32	38.43	234458
2019-05-14	38.56	38.66	38.54	38.61	225596
2019-05-15	38.54	38.74	38.50	38.63	148176
2019-05-16	38.81	38.98	38.80	38.85	154396
2019-05-17	38.60	38.70	38.54	38.59	167943
2019-05-20	38.69	38.84	38.69	38.78	173978
2019-05-21	38.80	38.95	38.80	38.92	186751
2019-05-22	38.67	38.76	38.65	38.65	222224
2019-05-23	38.46	38.62	38.44	38.62	171216
2019-05-24	38.87	38.96	38.87	38.94	272077
2019-05-28	38.69	38.76	38.47	38.48	343972
2019-05-29	38.51	38.66	38.42	38.45	321920
2019-05-30	38.33	38.45	38.30	38.38	122096
2019-05-31	38.13	38.45	38.13	38.39	550523
2019-06-03	38.63	38.76	38.56	38.72	423173
2019-06-04	38.75	38.88	38.67	38.88	134918
2019-06-05	38.76	38.86	38.72	38.72	165384
2019-06-06	38.81	38.96	38.81	38.85	689816
2019-06-07	38.97	39.22	38.93	39.07	194036
2019-06-10	39.19	39.22	39.08	39.08	136194
2019-06-11	39.22	39.29	39.18	39.28	400924
2019-06-12	38.95	39.03	38.92	38.94	272216
2019-06-13	39.09	39.16	39.04	39.06	173982
2019-06-14	38.94	38.99	38.86	38.90	203605
2019-06-17	38.93	38.93	38.86	38.92	219090
2019-06-18	39.11	39.29	39.11	39.18	345229
2019-06-19	39.07	39.34	39.07	39.29	285814
2019-06-20	39.52	39.60	39.46	39.59	907982
2019-06-21	39.36	39.53	39.36	39.03	175289
2019-06-24	39.09	39.09	38.98	39.02	111014
2019-06-25	39.17	39.33	39.03	39.06	267105
2019-06-26	39.01	39.01	38.81	38.86	464659
2019-06-27	38.71	38.77	38.67	38.76	189335
2019-06-28	38.71	38.82	38.66	38.75	361324
2019-07-01	38.99	39.19	38.82	38.88	350422
2019-07-02	38.93	39.09	38.93	39.07	202066
2019-07-03	39.46	39.59	39.46	39.59	243634
2019-07-05	39.59	39.68	39.51	39.66	204002
2019-07-08	39.37	39.54	39.36	39.52	501103
2019-07-09	39.30	39.45	39.30	39.39	198484
2019-07-10	39.48	39.59	39.43	39.47	129143
2019-07-11	39.56	39.62	39.41	39.46	283608
2019-07-12	39.45	39.51	39.39	39.49	73276
2019-07-15	39.46	39.46	39.38	39.41	118411
2019-07-16	39.31	39.42	39.23	39.29	155291
2019-07-17	39.29	39.43	39.25	39.29	230047
2019-07-18	39.22	39.55	39.22	39.46	145385
2019-07-19	39.42	39.47	39.27	39.30	166619
2019-07-22	39.08	39.21	39.00	39.08	366782
2019-07-23	39.05	39.22	39.03	39.10	129956
2019-07-24	39.09	39.24	39.09	39.16	159772
2019-07-25	39.09	39.18	38.88	38.94	131939
2019-07-26	38.88	39.08	38.86	38.96	210995
2019-07-29	38.81	38.90	38.74	38.82	170430
2019-07-30	38.54	38.68	38.54	38.57	187182
2019-07-31	38.41	38.52	37.95	38.14	658619
2019-08-01	38.12	38.48	38.09	38.12	356183
2019-08-02	38.47	38.62	38.45	38.50	321268
2019-08-05	38.09	38.18	37.67	37.73	664324
2019-08-06	37.99	38.09	37.81	37.91	593637
2019-08-07	37.83	38.20	37.83	38.10	268337
2019-08-08	38.15	38.35	38.14	38.30	933738
2019-08-09	38.17	38.35	38.15	38.16	192771
2019-08-12	37.91	38.09	37.90	37.99	185068
2019-08-13	37.91	38.21	37.91	38.08	438081
2019-08-14	37.57	37.72	37.42	37.44	287641
2019-08-15	37.75	37.88	37.73	37.81	383404
2019-08-16	38.14	38.37	38.14	38.32	334059
2019-08-19	38.38	38.54	38.38	38.43	190408
2019-08-20	38.46	38.57	38.45	38.54	277640
2019-08-21	38.71	38.78	38.65	38.67	109201
2019-08-22	38.56	38.65	38.47	38.53	534289
2019-08-23	38.57	38.85	38.43	38.45	999792
2019-08-26	38.62	38.72	38.56	38.65	216063
2019-08-27	38.65	38.73	38.61	38.63	259790
2019-08-28	38.62	38.82	38.62	38.72	152353
2019-08-29	38.72	38.90	38.72	38.74	120786
2019-08-30	38.78	38.93	38.76	38.91	247373
2019-09-03	38.43	38.69	38.43	38.69	266725
2019-09-04	39.05	39.25	39.05	39.19	440538
2019-09-05	39.11	39.19	39.07	39.19	960565
2019-09-06	39.09	39.22	39.09	39.16	540121
2019-09-09	39.18	39.26	39.05	39.07	160342
2019-09-10	38.80	38.99	38.80	38.95	135743
2019-09-11	38.84	39.00	38.84	38.94	114986
2019-09-12	38.85	38.97	38.84	38.88	163577
2019-09-13	39.18	39.36	39.18	39.20	186552
2019-09-16	39.02	39.08	38.97	39.03	452518
2019-09-17	38.98	39.29	38.98	39.27	198253
2019-09-18	39.33	39.39	39.11	39.29	155185
2019-09-19	39.42	39.57	39.42	39.53	830457
2019-09-20	39.46	39.62	39.46	39.50	335185
2019-09-23	38.94	39.17	38.94	39.17	125195
2019-09-24	39.09	39.19	39.01	39.03	204209
2019-09-25	39.03	39.25	39.03	39.17	138427
2019-09-26	39.43	39.51	39.35	39.42	103214
2019-09-27	39.49	39.56	39.27	39.29	301905
2019-09-30	39.42	39.53	39.42	39.52	298299
2019-10-01	39.29	39.29	39.11	39.26	273549
2019-10-02	39.01	39.12	38.90	39.04	696344
2019-10-03	39.12	39.37	39.11	39.34	226681
2019-10-04	39.55	39.81	39.48	39.81	514167
2019-10-07	39.63	39.83	39.63	39.68	368186
2019-10-08	39.56	39.64	39.46	39.56	1210229
2019-10-09	39.67	39.85	39.67	39.76	1011625
2019-10-10	39.64	39.80	39.53	39.80	372400
2019-10-11	40.00	40.35	40.00	40.20	541519
2019-10-14	40.11	40.19	40.03	40.15	84333
2019-10-15	40.18	40.55	40.18	40.43	538336
2019-10-16	40.53	40.76	40.51	40.71	558001
2019-10-17	40.77	40.90	40.74	40.77	399808
2019-10-18	40.81	40.85	40.67	40.76	493667
2019-10-21	40.91	41.02	40.86	41.00	1570802
2019-10-22	41.08	41.09	40.89	40.97	254078
2019-10-23	40.86	41.02	40.83	40.98	422966
2019-10-24	40.83	40.90	40.75	40.82	244128
2019-10-25	40.66	40.74	40.58	40.67	156135
2019-10-28	40.66	40.77	40.49	40.72	244845
2019-10-29	40.71	40.78	40.62	40.67	122596
2019-10-30	40.60	40.85	40.52	40.85	391729
2019-10-31	40.82	41.00	40.82	40.99	456526
2019-11-01	41.16	41.25	41.11	41.15	442252
2019-11-04	41.32	41.33	41.09	41.10	204299
2019-11-05	40.93	40.99	40.85	40.95	275504
2019-11-06	40.77	40.83	40.67	40.83	639645
2019-11-07	40.82	40.95	40.72	40.72	262829
2019-11-08	40.22	40.32	40.09	40.32	515861
2019-11-11	40.10	40.20	40.02	40.13	315768
2019-11-12	39.94	39.94	39.86	39.92	512640
2019-11-13	39.61	39.73	39.60	39.70	628384
2019-11-14	39.73	39.92	39.73	39.87	270976
2019-11-15	40.08	40.25	40.08	40.18	277078
2019-11-18	40.33	40.51	40.33	40.48	306478
2019-11-19	40.69	40.74	40.63	40.63	613416
2019-11-20	40.59	40.68	40.49	40.60	246411
2019-11-21	40.39	40.56	40.37	40.40	475139
2019-11-22	40.29	40.38	40.24	40.25	152544
2019-11-25	40.36	40.56	40.36	40.47	235182
2019-11-26	40.51	40.65	40.51	40.64	224168
2019-11-27	40.64	40.77	40.64	40.72	458662
2019-11-29	40.60	40.71	40.60	40.60	275693
2019-12-02	40.48	40.52	40.35	40.49	454804
2019-12-03	40.09	40.42	40.09	40.41	229790
2019-12-04	40.36	40.53	40.36	40.50	178675
2019-12-05	40.44	40.69	40.44	40.54	289697
2019-12-06	40.79	40.91	40.79	40.81	974651
2019-12-09	40.69	40.83	40.69	40.77	234845
2019-12-10	40.75	40.76	40.66	40.70	1006908
2019-12-11	40.43	40.66	40.43	40.62	134770
2019-12-12	40.37	40.53	40.28	40.43	386304
2019-12-13	40.47	40.48	40.26	40.31	225089
2019-12-16	40.59	40.62	40.53	40.56	233950
2019-12-17	40.39	40.51	40.26	40.29	166515
2019-12-18	40.22	40.30	40.22	40.25	319537
2019-12-19	40.36	40.61	40.36	40.59	194669
2019-12-20	40.60	40.68	40.55	40.63	581627
2019-12-23	38.14	38.22	38.09	38.14	296502
2019-12-24	38.20	38.35	38.19	38.24	123591
2019-12-26	38.33	38.56	38.33	38.50	265577
2019-12-27	38.74	38.80	38.64	38.75	361994
2019-12-30	38.76	38.86	38.63	38.67	365003
2019-12-31	38.84	38.84	38.71	38.79	164856
2020-01-02	38.82	39.00	38.77	38.87	580942
2020-01-03	38.79	38.96	38.79	38.79	918188
2020-01-06	38.72	38.88	38.72	38.88	301225
2020-01-07	38.82	38.82	38.71	38.74	352509
2020-01-08	38.60	38.60	38.44	38.46	740581
2020-01-09	38.49	38.55	38.40	38.43	196378
2020-01-10	38.55	38.58	38.45	38.45	839006
2020-01-13	38.49	38.66	38.46	38.66	671423
2020-01-14	38.60	38.69	38.60	38.63	237470
2020-01-15	38.67	38.76	38.66	38.76	172244
2020-01-16	38.89	39.02	38.89	39.01	244368
2020-01-17	39.07	39.18	39.07	39.17	326023
2020-01-21	38.90	38.99	38.90	38.91	291499
2020-01-22	39.08	39.12	39.02	39.07	715215
2020-01-23	39.04	39.19	39.01	39.15	302129
2020-01-24	39.35	39.35	39.17	39.24	334566
2020-01-27	38.69	38.83	38.69	38.74	238291
2020-01-28	38.67	38.86	38.67	38.79	200717
2020-01-29	38.91	39.05	38.91	39.01	225609
2020-01-30	38.79	39.04	38.79	39.00	374300
2020-01-31	38.92	38.92	38.71	38.84	503024
2020-02-03	38.82	38.86	38.75	38.80	494541
2020-02-04	39.02	39.07	38.93	38.99	310123
2020-02-05	39.03	39.16	38.99	39.01	467318
2020-02-06	39.03	39.03	38.91	38.99	742370
2020-02-07	38.98	39.03	38.81	38.81	829103
2020-02-10	38.86	39.03	38.86	39.03	535084
2020-02-11	39.19	39.24	39.04	39.17	514168
2020-02-12	39.20	39.26	39.16	39.19	1928204
2020-02-13	39.21	39.30	39.16	39.20	1356011
2020-02-14	39.47	39.54	39.41	39.54	1140780
2020-02-18	39.45	39.51	39.39	39.40	327692
2020-02-19	39.41	39.47	39.24	39.28	199110
2020-02-20	39.06	39.18	38.93	39.13	544413
2020-02-21	38.95	39.07	38.93	39.05	249725
2020-02-24	38.16	38.43	38.07	38.28	453862
2020-02-25	38.28	38.43	37.83	37.87	785877
2020-02-26	37.69	37.89	37.47	37.47	795465
2020-02-27	36.96	37.16	36.57	36.57	630433
2020-02-28	35.50	35.83	35.12	35.79	1809597
2020-03-02	35.68	36.08	35.60	35.99	1906947
2020-03-03	36.50	36.96	36.32	36.47	1185546
2020-03-04	36.92	37.33	36.92	37.33	1226560
2020-03-05	37.17	37.38	37.00	37.19	1093302
2020-03-06	36.51	36.58	36.24	36.49	739283
2020-03-09	34.69	35.03	34.39	34.41	555756
2020-03-10	35.03	35.03	34.04	34.62	1320577
2020-03-11	34.29	34.43	33.50	33.64	964324
2020-03-12	31.20	31.20	29.76	30.16	808688
2020-03-13	30.39	30.39	28.90	29.75	1229954
2020-03-16	26.89	27.47	26.32	26.81	818978
2020-03-17	26.24	26.48	25.90	26.29	972534
2020-03-18	24.24	24.66	23.36	23.85	901204
2020-03-19	22.65	22.77	21.93	22.39	1797237
2020-03-20	22.86	23.80	22.79	22.70	1222455
2020-03-23	23.05	23.30	22.53	22.78	856148
2020-03-24	25.03	25.04	24.55	24.90	1339700
2020-03-25	25.80	26.87	25.63	26.52	743130
2020-03-26	26.07	27.36	25.90	27.27	1998455
2020-03-27	25.97	26.67	25.66	26.31	1153721
2020-03-30	26.15	26.64	25.90	26.53	755554
2020-03-31	26.33	26.88	26.24	26.77	1556744
2020-04-01	25.89	26.04	25.61	25.80	779041
2020-04-02	25.33	25.77	25.27	25.53	912470
2020-04-03	24.94	24.98	24.61	24.67	761918
2020-04-06	25.38	25.66	25.32	25.61	765244
2020-04-07	27.06	27.26	26.54	26.62	1937652
2020-04-08	26.97	27.27	26.85	27.16	599394
2020-04-09	27.60	28.05	27.42	27.87	754557
2020-04-13	27.82	27.89	27.51	27.67	718405
2020-04-14	27.74	28.03	27.70	27.82	562491
2020-04-15	27.28	27.28	26.91	27.02	432253
2020-04-16	26.95	27.15	26.68	26.82	494340
2020-04-17	27.52	27.67	27.43	27.61	832527
2020-04-20	27.32	27.54	27.14	27.25	528746
2020-04-21	26.59	26.78	26.41	26.53	414202
2020-04-22	26.80	26.83	26.62	26.79	667807
2020-04-23	26.99	27.26	26.80	26.89	497857
2020-04-24	26.80	26.93	26.66	26.88	407805
2020-04-27	27.29	27.43	27.29	27.34	390259
2020-04-28	27.72	27.85	27.40	27.52	489454
2020-04-29	27.97	28.36	27.96	28.19	667744
2020-04-30	28.25	28.28	27.94	28.01	593478
2020-05-01	27.66	27.66	27.32	27.45	659564
2020-05-04	27.11	27.37	27.00	27.30	374161
2020-05-05	27.48	27.69	27.37	27.40	516754
2020-05-06	27.43	27.50	27.07	27.09	684281
2020-05-07	27.50	27.77	27.41	27.59	731589
2020-05-08	28.00	28.33	28.00	28.21	425985
2020-05-11	28.17	28.37	28.10	28.28	748380
2020-05-12	28.02	28.02	27.50	27.50	2200581
2020-05-13	27.32	27.49	26.97	27.08	746752
2020-05-14	26.53	27.02	26.43	26.96	644015
2020-05-15	26.65	26.72	26.51	26.70	594391
2020-05-18	27.24	27.65	27.24	27.59	782909
2020-05-19	27.60	27.74	27.50	27.55	361885
2020-05-20	27.67	27.84	27.67	27.75	300938
2020-05-21	27.54	27.71	27.41	27.47	618173
2020-05-22	27.29	27.41	27.20	27.38	378094
2020-05-26	28.37	28.53	28.37	28.38	483891
2020-05-27	28.57	28.69	28.34	28.62	475380
2020-05-28	28.64	28.79	28.54	28.54	655542
2020-05-29	28.75	28.87	28.56	28.79	650510
2020-06-01	28.91	29.35	28.88	29.35	545801
2020-06-02	29.99	30.18	29.99	30.09	725675
2020-06-03	30.62	31.04	30.62	31.03	672383
2020-06-04	30.63	30.89	30.58	30.75	357911
2020-06-05	31.37	31.55	31.31	31.36	425998
2020-06-08	31.62	31.99	31.60	31.96	1429698
2020-06-09	31.53	31.64	31.41	31.53	423694
2020-06-10	31.38	31.51	31.09	31.30	347530
2020-06-11	30.17	30.30	29.49	29.49	1001129
2020-06-12	30.31	30.48	29.85	30.28	478026
2020-06-15	29.44	30.10	29.32	30.03	943729
2020-06-16	30.64	30.86	30.14	30.38	306690
2020-06-17	30.71	30.81	30.49	30.56	444671
2020-06-18	30.30	30.52	30.30	30.38	640865
2020-06-19	30.41	30.41	29.85	29.63	672949
2020-06-22	29.62	29.85	29.55	29.85	808180
2020-06-23	29.90	29.97	29.72	29.72	551485
2020-06-24	29.46	29.52	29.03	29.09	490119
2020-06-25	28.94	29.22	28.84	29.22	444904
2020-06-26	29.10	29.15	28.84	28.92	449916
2020-06-29	28.87	28.99	28.71	28.99	396118
2020-06-30	28.76	28.95	28.73	28.82	306932
2020-07-01	29.05	29.33	29.05	29.27	350306
2020-07-02	29.76	29.94	29.64	29.69	353570
2020-07-06	29.95	30.02	29.81	29.90	464360
2020-07-07	29.49	29.60	29.38	29.39	456490
2020-07-08	29.39	29.56	29.31	29.54	357927
2020-07-09	29.41	29.41	28.94	29.14	554703
2020-07-10	29.18	29.33	29.14	29.32	702836
2020-07-13	29.34	29.48	29.02	29.05	419284
2020-07-14	29.10	29.41	29.10	29.35	419869
2020-07-15	29.55	29.58	29.35	29.44	225176
2020-07-16	29.17	29.25	29.04	29.08	304124
2020-07-17	29.09	29.22	29.00	29.20	632537
2020-07-20	29.18	29.25	29.12	29.23	345547
2020-07-21	29.34	29.51	29.30	29.39	434307
2020-07-22	29.37	29.60	29.37	29.55	616966
2020-07-23	29.46	29.52	29.20	29.28	442143
2020-07-24	29.14	29.32	29.14	29.25	331626
2020-07-27	29.38	29.48	29.35	29.44	286033
2020-07-28	29.26	29.58	29.26	29.43	272657
2020-07-29	29.79	30.03	29.79	29.99	604283
2020-07-30	29.50	29.71	29.29	29.68	343998
2020-07-31	29.76	29.80	29.28	29.47	435558
2020-08-03	29.33	29.47	29.20	29.47	543774
2020-08-04	29.46	29.82	29.46	29.81	629973
2020-08-05	30.10	30.26	30.07	30.14	569570
2020-08-06	29.87	30.04	29.83	30.00	444497
2020-08-07	29.79	29.98	29.75	29.94	372841
2020-08-10	29.90	30.05	29.90	30.04	499614
2020-08-11	30.48	30.50	29.99	30.01	3049530
2020-08-12	30.37	30.44	30.27	30.32	452606
2020-08-13	30.35	30.45	30.14	30.19	500060
2020-08-14	30.10	30.20	30.03	30.08	811679
2020-08-17	30.22	30.32	30.22	30.29	337492
2020-08-18	30.40	30.52	30.25	30.28	247213
2020-08-19	30.17	30.18	29.79	29.85	628704
2020-08-20	29.87	30.28	29.87	30.24	757048
2020-08-21	30.27	30.42	30.23	30.41	387865
2020-08-24	30.56	30.56	30.43	30.52	299975
2020-08-25	30.51	30.56	30.32	30.45	609081
2020-08-26	30.57	30.68	30.57	30.63	848850
2020-08-27	30.46	30.55	30.21	30.29	613613
2020-08-28	30.68	30.78	30.62	30.77	1397874
2020-08-31	30.70	30.74	30.56	30.56	496582
2020-09-01	30.52	30.56	30.41	30.51	489756
2020-09-02	30.63	30.87	30.57	30.86	281039
2020-09-03	30.88	30.94	30.44	30.48	759672
2020-09-04	30.39	30.47	29.91	30.33	813642
2020-09-08	30.11	30.35	30.07	30.17	556733
2020-09-09	30.42	30.64	30.42	30.56	486277
2020-09-10	30.58	30.58	30.08	30.12	592403
2020-09-11	30.27	30.40	30.02	30.12	786225
2020-09-14	30.28	30.42	30.28	30.37	365312
2020-09-15	30.70	30.83	30.69	30.75	335053
2020-09-16	30.98	31.25	30.98	31.03	497214
2020-09-17	30.93	31.21	30.93	31.19	485138
2020-09-18	30.80	30.80	30.53	30.35	1177565
2020-09-21	29.69	29.69	29.39	29.58	464666
2020-09-22	29.54	29.58	29.30	29.52	314817
2020-09-23	29.43	29.49	29.02	29.04	935412
2020-09-24	29.11	29.39	29.05	29.20	444847
2020-09-25	29.02	29.33	28.98	29.33	403137
2020-09-28	29.75	29.83	29.70	29.81	643974
2020-09-29	29.57	29.63	29.43	29.53	257140
2020-09-30	29.59	29.87	29.59	29.71	612914
2020-10-01	29.89	30.07	29.85	30.03	290489
2020-10-02	29.73	30.13	29.72	30.07	511831
2020-10-05	30.30	30.46	30.29	30.46	488222
2020-10-06	30.42	30.57	30.21	30.23	370951
2020-10-07	30.32	30.38	30.21	30.25	259855
2020-10-08	30.30	30.35	30.26	30.33	284868
2020-10-09	30.33	30.44	30.29	30.40	225842
2020-10-12	30.39	30.57	30.39	30.52	469581
2020-10-13	30.36	30.37	30.22	30.26	354743
2020-10-14	30.27	30.33	30.13	30.15	368975
2020-10-15	29.88	30.14	29.86	30.11	348402
2020-10-16	29.78	29.78	29.69	29.73	388306
2020-10-19	29.96	30.03	29.71	29.72	483418
2020-10-20	29.87	30.03	29.87	29.87	252555
2020-10-21	29.81	30.00	29.81	29.86	299791
2020-10-22	29.86	29.92	29.73	29.86	339014
2020-10-23	30.01	30.04	29.88	29.99	253413
2020-10-26	29.64	29.65	29.36	29.50	277962
2020-10-27	29.38	29.41	29.25	29.26	216068
2020-10-28	28.54	28.59	28.32	28.36	306985
2020-10-29	28.45	28.68	28.37	28.60	571593
2020-10-30	28.51	28.56	28.36	28.55	510601
2020-11-02	28.69	28.81	28.61	28.81	432638
2020-11-03	29.28	29.51	29.28	29.43	360498
2020-11-04	29.60	30.07	29.58	29.85	819772
2020-11-05	30.51	30.72	30.51	30.66	386087
2020-11-06	30.67	30.70	30.56	30.58	490375
2020-11-09	32.07	32.13	31.51	31.54	650283
2020-11-10	32.01	32.26	32.01	32.09	733821
2020-11-11	32.34	32.54	32.34	32.53	334636
2020-11-12	32.09	32.20	31.90	31.97	298870
2020-11-13	31.89	32.20	31.86	32.16	305721
2020-11-16	32.58	32.69	32.50	32.58	303612
2020-11-17	32.59	32.79	32.57	32.68	315241
2020-11-18	32.69	32.84	32.52	32.52	282319
2020-11-19	32.40	32.67	32.38	32.66	1118689
2020-11-20	32.61	32.64	32.54	32.62	426834
2020-11-23	32.70	32.70	32.42	32.43	650188
2020-11-24	32.65	32.92	32.65	32.89	324045
2020-11-25	32.76	33.00	32.76	32.93	212656
2020-11-27	32.92	33.01	32.92	32.99	160115
2020-11-30	32.88	32.88	32.41	32.42	620440
2020-12-01	32.87	33.12	32.81	33.11	693227
2020-12-02	32.80	32.95	32.71	32.90	800294
2020-12-03	33.09	33.34	33.09	33.24	311040
2020-12-04	33.43	33.51	33.39	33.46	225626
2020-12-07	33.23	33.33	33.14	33.22	188138
2020-12-08	33.23	33.34	33.21	33.34	613656
2020-12-09	33.34	33.42	33.04	33.25	1164578
2020-12-10	33.07	33.41	33.02	33.36	340445
2020-12-11	33.22	33.38	33.21	33.38	263552
2020-12-14	33.63	33.70	33.41	33.43	231517
2020-12-15	33.53	33.81	33.49	33.79	424237
2020-12-16	33.93	34.06	33.87	34.02	289561
2020-12-17	34.24	34.34	34.22	34.24	264564
2020-12-18	34.00	34.00	33.65	33.53	432640
2020-12-21	32.77	33.05	32.57	32.95	493566
2020-12-22	33.00	33.16	32.96	33.10	485473
2020-12-23	33.52	33.61	33.49	33.57	421904
2020-12-24	33.66	33.72	33.63	33.65	133860
2020-12-28	34.02	34.02	33.79	33.86	195210
2020-12-29	34.26	34.31	34.09	34.15	339949
2020-12-30	34.38	34.52	34.30	34.31	287050
2020-12-31	34.28	34.28	34.05	34.09	653443
2021-01-04	34.27	34.27	33.64	33.72	508044
2021-01-05	34.01	34.25	33.99	34.19	317538
2021-01-06	34.09	34.45	34.03	34.31	200528
2021-01-07	33.90	33.94	33.80	33.89	445126
2021-01-08	33.98	34.02	33.71	34.02	270207
2021-01-11	33.44	33.54	33.38	33.48	298779
2021-01-12	33.41	33.57	33.30	33.51	426823
2021-01-13	33.46	33.55	33.41	33.47	256572
2021-01-14	33.69	33.91	33.69	33.85	222181
2021-01-15	33.50	33.62	33.36	33.55	275607
2021-01-19	33.82	33.87	33.69	33.80	387425
2021-01-20	33.78	34.05	33.77	34.01	246314
2021-01-21	33.79	33.86	33.53	33.68	339551
2021-01-22	33.48	33.64	33.48	33.57	128276
2021-01-25	33.42	33.55	33.17	33.48	167877
2021-01-26	33.62	33.80	33.62	33.78	207471
2021-01-27	33.53	33.83	33.45	33.57	391693
2021-01-28	33.57	33.97	33.57	33.85	416606
2021-01-29	33.79	33.88	33.47	33.64	326643
2021-02-01	33.66	33.73	33.47	33.65	607793
2021-02-02	33.69	33.81	33.53	33.79	148037
2021-02-03	33.77	33.85	33.68	33.79	153045
2021-02-04	33.69	33.79	33.64	33.75	148650
2021-02-05	33.85	33.97	33.83	33.95	227765
2021-02-08	34.05	34.05	33.90	33.96	384425
2021-02-09	34.01	34.20	33.96	34.13	124632
2021-02-10	34.38	34.38	34.10	34.14	270644
2021-02-11	34.16	34.21	34.09	34.17	91869
2021-02-12	34.20	34.40	34.17	34.36	202042
2021-02-16	34.72	34.78	34.56	34.61	404393
2021-02-17	34.26	34.46	34.22	34.42	156475
2021-02-18	33.96	34.10	33.86	34.06	195396
2021-02-19	34.19	34.31	34.13	34.15	387291
2021-02-22	34.13	34.45	34.13	34.27	97837
2021-02-23	34.58	34.86	34.42	34.78	228577
2021-02-24	34.80	35.12	34.80	35.06	235288
2021-02-25	35.10	35.25	34.49	34.54	213556
2021-02-26	34.37	34.37	34.03	34.10	370849
2021-03-01	34.44	34.67	34.39	34.56	290281
2021-03-02	34.42	34.54	34.24	34.49	508521
2021-03-03	34.29	34.30	34.10	34.14	204087
2021-03-04	34.38	34.62	34.03	34.13	227492
2021-03-05	33.94	34.04	33.56	33.95	321502
2021-03-08	33.95	34.09	33.85	33.89	356306
2021-03-09	34.09	34.15	34.03	34.08	137326
2021-03-10	34.25	34.27	34.04	34.21	126814
2021-03-11	34.26	34.47	34.26	34.44	151315
2021-03-12	34.23	34.55	34.23	34.55	149913
2021-03-15	34.42	34.66	34.42	34.66	203277
2021-03-16	35.07	35.14	35.01	35.03	222207
2021-03-17	34.86	35.17	34.82	35.13	97125
2021-03-18	34.77	34.87	34.63	34.63	182962
2021-03-19	34.65	34.82	34.59	34.60	334140
2021-03-22	34.51	34.61	34.41	34.51	314560
2021-03-23	34.50	34.60	34.36	34.40	96259
2021-03-24	34.34	34.57	34.32	34.35	171068
2021-03-25	34.11	34.32	33.98	34.24	197569
2021-03-26	34.56	34.77	34.52	34.75	114419
2021-03-29	34.48	34.55	34.37	34.51	152981
2021-03-30	34.54	34.69	34.54	34.65	131052
2021-03-31	34.52	34.61	34.35	34.45	522236
2021-04-01	34.50	34.76	34.50	34.75	375761
2021-04-05	34.92	35.17	34.92	35.12	471457
2021-04-06	34.89	35.07	34.87	35.04	448608
2021-04-07	35.19	35.34	35.19	35.29	139275
2021-04-08	35.41	35.54	35.38	35.43	306175
2021-04-09	35.36	35.42	35.25	35.32	454814
2021-04-12	35.28	35.29	35.17	35.26	319994
2021-04-13	35.30	35.57	35.30	35.56	177368
2021-04-14	35.80	35.91	35.77	35.83	223148
2021-04-15	35.90	36.06	35.83	36.03	205674
2021-04-16	36.26	36.35	36.22	36.34	236002
2021-04-19	36.23	36.28	36.11	36.22	154763
2021-04-20	35.96	36.13	35.93	36.04	185204
2021-04-21	35.83	36.10	35.83	36.10	158989
2021-04-22	36.13	36.18	35.92	36.02	408875
2021-04-23	36.12	36.28	36.10	36.23	149875
2021-04-26	36.27	36.42	36.27	36.38	168100
2021-04-27	36.22	36.25	36.19	36.20	72375
2021-04-28	36.22	36.43	36.22	36.33	175016
2021-04-29	36.35	36.40	36.20	36.32	125443
2021-04-30	36.16	36.29	35.94	36.08	420978
2021-05-03	36.27	36.46	36.19	36.42	589050
2021-05-04	36.31	36.31	36.02	36.12	208237
2021-05-05	36.22	36.17	36.04	36.14	108543
2021-05-06	36.14	36.44	36.12	36.39	691255
2021-05-07	36.45	36.85	36.45	36.84	151209
2021-05-10	36.92	37.07	36.79	36.81	207831
2021-05-11	36.46	36.57	36.33	36.49	231162
2021-05-12	36.16	36.24	35.64	35.71	467768
2021-05-13	35.63	35.90	35.62	35.82	221984
2021-05-14	35.90	36.13	35.86	36.09	195217
2021-05-17	36.06	36.14	35.98	36.13	173948
2021-05-18	36.18	36.53	36.18	36.40	130292
2021-05-19	36.17	36.38	36.12	36.26	123975
2021-05-20	36.26	36.73	36.26	36.70	246641
2021-05-21	36.52	36.58	36.31	36.41	81017
2021-05-24	36.57	36.93	36.57	36.88	176846
2021-05-25	36.97	37.00	36.89	36.91	88266
2021-05-26	36.93	37.10	36.93	36.99	142937
2021-05-27	37.11	37.21	37.10	37.19	136343
2021-05-28	37.14	37.29	37.14	37.21	246479
2021-06-01	37.35	37.40	37.29	37.34	340161
2021-06-02	37.56	37.78	37.56	37.72	167574
2021-06-03	37.56	37.57	37.39	37.42	276061
2021-06-04	37.66	37.80	37.66	37.77	160422
2021-06-07	37.99	38.17	37.97	38.17	223450
2021-06-08	38.32	38.44	38.31	38.44	209429
2021-06-09	38.52	38.65	38.40	38.40	227879
2021-06-10	38.60	38.70	38.54	38.69	212443
2021-06-11	38.49	38.51	38.29	38.41	87038
2021-06-14	38.47	38.62	38.47	38.62	209237
2021-06-15	38.36	38.41	38.26	38.27	176247
2021-06-16	38.19	38.37	37.84	37.94	197151
2021-06-17	37.58	37.66	37.41	37.48	226339
2021-06-18	37.23	37.28	37.04	36.86	166900
2021-06-21	37.09	37.47	37.07	37.40	390211
2021-06-22	37.38	37.56	37.30	37.50	561206
2021-06-23	37.39	37.45	37.20	37.23	65036
2021-06-24	37.42	37.43	37.32	37.39	94368
2021-06-25	37.44	37.44	37.32	37.35	96466
2021-06-28	37.23	37.23	37.01	37.06	182170
2021-06-29	37.06	37.06	36.99	37.01	84038
2021-06-30	36.79	36.85	36.66	36.72	257351
2021-07-01	36.64	36.76	36.58	36.70	553807
2021-07-02	36.91	37.11	36.80	37.07	762733
2021-07-06	37.38	37.49	37.25	37.44	294972
2021-07-07	37.40	37.50	37.32	37.44	252746
2021-07-08	37.15	37.29	37.11	37.27	451604
2021-07-09	37.71	38.00	37.70	37.99	337544
2021-07-12	37.95	38.14	37.95	38.13	92658
2021-07-13	37.90	37.90	37.62	37.65	148366
2021-07-14	37.62	37.71	37.60	37.66	134497
2021-07-15	37.37	37.43	37.20	37.38	83571
2021-07-16	37.55	37.56	37.25	37.25	243248
2021-07-19	36.98	37.00	36.58	36.66	428976
2021-07-20	36.77	37.10	36.70	37.07	393119
2021-07-21	37.15	37.40	37.15	37.37	261999
2021-07-22	37.45	37.48	37.30	37.38	205200
2021-07-23	37.46	37.54	37.41	37.52	60008
2021-07-26	37.31	37.47	37.31	37.43	35150
2021-07-27	37.51	37.57	37.42	37.57	143356
2021-07-28	37.82	37.95	37.75	37.91	286698
2021-07-29	37.87	37.96	37.87	37.87	58568
2021-07-30	37.91	38.06	37.85	37.90	164298
2021-08-02	38.08	38.19	37.89	37.93	166956
2021-08-03	37.95	37.98	37.81	37.96	178911
2021-08-04	38.13	38.23	37.97	38.03	94732
2021-08-05	38.39	38.49	38.25	38.45	328902
2021-08-06	38.25	38.25	38.08	38.09	151103
2021-08-09	38.10	38.10	37.94	37.94	133890
2021-08-10	37.77	37.82	37.64	37.80	1124433
2021-08-11	37.97	38.10	37.91	38.06	137077
2021-08-12	37.97	37.97	37.83	37.91	138206
2021-08-13	38.08	38.20	38.02	38.17	85269
2021-08-16	38.08	38.17	38.06	38.12	71108
2021-08-17	37.68	37.74	37.51	37.65	210856
2021-08-18	37.81	37.99	37.76	37.79	102518
2021-08-19	37.39	37.48	37.29	37.42	94969
2021-08-20	37.42	37.70	37.42	37.69	455177
2021-08-23	37.47	37.59	37.41	37.59	347687
2021-08-24	37.49	37.61	37.44	37.59	32397
2021-08-25	37.33	37.44	37.29	37.39	62487
2021-08-26	37.46	37.50	37.34	37.41	227358
2021-08-27	37.78	38.18	37.78	38.12	181166
2021-08-30	38.17	38.23	38.14	38.22	127276
2021-08-31	38.05	38.12	38.03	38.04	266407
2021-09-01	38.17	38.35	38.11	38.29	351366
2021-09-02	38.38	38.45	38.30	38.34	278510
2021-09-03	38.37	38.48	38.25	38.41	107334
2021-09-07	38.19	38.21	38.06	38.17	139483
2021-09-08	37.77	37.83	37.54	37.57	393096
2021-09-09	37.76	37.90	37.72	37.74	186942
2021-09-10	37.87	37.87	37.43	37.48	115696
2021-09-13	37.55	37.69	37.49	37.67	124144
2021-09-14	37.74	37.74	37.51	37.57	75340
2021-09-15	37.45	37.58	37.34	37.58	108756
2021-09-16	37.35	37.51	37.30	37.43	59558
2021-09-17	37.34	37.37	37.03	36.78	246389
2021-09-20	36.22	36.26	35.95	36.21	218310
2021-09-21	36.64	36.77	36.58	36.67	97672
2021-09-22	36.71	36.96	36.68	36.73	150160
2021-09-23	37.00	37.17	36.94	37.05	266569
2021-09-24	36.48	36.55	36.40	36.46	182360
2021-09-27	36.65	36.76	36.56	36.60	93459
2021-09-28	36.00	36.07	35.80	35.91	134543
2021-09-29	35.87	35.89	35.62	35.65	79924
2021-09-30	35.67	35.70	35.43	35.50	394299
2021-10-01	35.50	35.73	35.40	35.67	538129
2021-10-04	35.73	35.73	35.42	35.52	117039
2021-10-05	35.53	35.63	35.37	35.51	156137
2021-10-06	35.04	35.36	34.94	35.32	281912
2021-10-07	35.54	35.72	35.54	35.62	77940
2021-10-08	35.59	35.59	35.28	35.30	131875
2021-10-11	35.35	35.53	35.34	35.35	41353
2021-10-12	35.46	35.72	35.41	35.65	198113
2021-10-13	35.97	36.16	35.94	36.13	52086
2021-10-14	36.31	36.34	36.21	36.25	71364
2021-10-15	36.43	36.58	36.40	36.56	62781
2021-10-18	36.33	36.44	36.23	36.39	41791
2021-10-19	36.57	36.70	36.50	36.65	51918
2021-10-20	36.57	36.70	36.50	36.65	54074
2021-10-21	36.59	36.72	36.50	36.53	233994
2021-10-22	36.66	36.82	36.62	36.75	75053
2021-10-25	36.70	36.79	36.69	36.71	38537
2021-10-26	36.75	36.78	36.57	36.58	43066
2021-10-27	36.81	36.94	36.66	36.68	95140
2021-10-28	36.83	37.08	36.77	37.06	54384
2021-11-01	36.47	36.55	36.40	36.53	151012
2021-11-02	36.59	36.64	36.44	36.54	176551
2021-11-03	36.43	36.82	36.38	36.79	84392
2021-11-04	37.02	37.07	36.92	36.98	54581
2021-11-05	37.20	37.26	37.13	37.25	96462
2021-11-08	37.28	37.37	37.21	37.33	281759
2021-11-09	37.19	37.26	37.03	37.17	61425
2021-11-10	36.88	37.01	36.60	36.67	183078
2021-11-11	36.63	36.68	36.58	36.58	65606
2021-11-12	36.64	36.75	36.61	36.70	49086
2021-11-15	36.77	36.79	36.58	36.59	23498
2021-11-16	36.65	36.72	36.60	36.60	105640
2021-11-17	36.52	36.52	36.31	36.45	173246
2021-11-18	36.54	36.70	36.52	36.62	99465
2021-11-19	36.56	36.61	36.45	36.45	60956
2021-11-22	36.34	36.40	36.17	36.21	66276
2021-11-23	36.16	36.27	36.08	36.27	268474
2021-11-24	36.03	36.30	35.98	36.30	108861
2021-11-29	35.83	35.83	35.60	35.76	74071
2021-11-30	35.47	35.67	35.10	35.30	234940
2021-12-01	35.70	35.78	35.00	35.08	239765
2021-12-02	35.28	35.52	35.21	35.41	110672
2021-12-03	35.50	35.52	35.17	35.30	240713
2021-12-06	35.43	35.72	35.37	35.60	81479
2021-12-07	35.91	36.04	35.91	35.97	247916
2021-12-08	35.92	36.08	35.87	36.01	63567
2021-12-09	36.07	36.07	35.89	36.01	137837
2021-12-10	35.95	36.11	35.91	36.09	61143
2021-12-13	35.73	35.73	35.50	35.54	134030
2021-12-14	35.61	35.61	35.35	35.43	111661
2021-12-15	35.55	35.83	35.39	35.79	210760
2021-12-16	35.77	35.77	35.46	35.58	245855
2021-12-17	35.73	35.94	35.65	34.83	149116
2021-12-20	34.48	34.48	34.26	34.44	106181
2021-12-21	34.55	34.67	34.48	34.64	125969
2021-12-22	34.58	34.82	34.58	34.74	199392
2021-12-23	34.84	34.95	34.72	34.88	120219
2021-12-27	35.01	35.29	34.81	35.27	151380
2021-12-28	35.22	35.44	35.22	35.32	104468
2021-12-29	35.41	35.50	35.38	35.44	165348
2021-12-30	35.42	35.64	35.42	35.52	306582
2021-12-31	35.45	35.74	35.45	35.60	119863
2022-01-03	35.69	35.78	35.51	35.64	123119
2022-01-04	35.66	35.70	35.52	35.57	339117
2022-01-05	35.52	35.53	34.98	34.98	246842
2022-01-06	34.91	35.00	34.74	34.86	311617
2022-01-07	34.77	34.85	34.61	34.79	62458
2022-01-10	34.49	34.63	34.38	34.61	69330
2022-01-11	34.46	34.72	34.36	34.69	1836536
2022-01-12	34.75	34.90	34.67	34.85	121071
2022-01-13	34.91	35.00	34.68	34.69	58567
2022-01-14	34.61	34.75	34.50	34.71	210147
2022-01-18	34.24	34.25	34.03	34.05	744082
2022-01-19	34.15	34.32	34.10	34.16	133917
2022-01-20	34.04	34.15	33.64	33.64	230686
2022-01-21	33.90	33.96	33.71	33.72	45254
2022-01-24	33.41	33.59	32.85	33.57	232309
2022-01-25	33.31	33.65	33.15	33.47	150901
2022-01-26	33.76	33.91	33.32	33.42	81617
2022-01-27	33.56	33.72	33.29	33.35	164024
2022-01-28	33.29	33.50	33.12	33.50	52973
2022-01-31	33.51	34.08	33.51	34.07	95904
2022-02-01	33.99	33.99	33.63	33.89	522138
2022-02-02	34.19	34.31	34.01	34.14	854149
2022-02-03	34.02	34.10	33.77	33.87	938756
2022-02-04	33.70	33.71	33.39	33.59	79918
2022-02-07	33.49	33.55	33.34	33.45	80102
2022-02-08	33.27	33.31	33.21	33.23	282131
2022-02-09	33.76	34.00	33.67	33.99	158050
2022-02-10	33.69	34.30	33.69	33.84	111696
2022-02-11	33.70	33.76	33.25	33.33	125138
2022-02-14	33.21	33.33	33.04	33.20	52257
2022-02-15	33.42	33.73	33.40	33.68	92157
2022-02-16	33.88	34.26	33.88	34.26	109930
2022-02-17	34.12	34.12	33.86	33.95	84160
2022-02-18	33.92	33.98	33.70	33.71	153998
2022-02-22	33.47	33.62	33.28	33.49	149654
2022-02-23	33.57	33.69	33.11	33.14	120912
2022-02-24	32.50	33.07	32.23	33.02	218443
2022-02-25	33.42	33.72	33.25	33.71	161880
2022-02-28	33.46	33.68	33.28	33.47	171686
2022-03-01	33.75	33.75	32.78	32.96	163325
2022-03-02	33.20	33.50	33.12	33.43	58920
2022-03-03	33.38	33.38	32.90	33.05	110985
2022-03-04	32.51	32.57	32.30	32.41	197952
2022-03-07	32.27	32.37	31.62	31.71	115285
2022-03-08	31.99	32.42	31.76	31.98	70355
2022-03-09	32.59	32.97	32.54	32.85	91732
2022-03-10	32.69	32.94	32.60	32.71	78332
2022-03-11	33.05	33.05	32.57	32.61	52361
2022-03-14	32.80	33.03	32.62	32.69	70030
2022-03-15	32.77	32.81	32.53	32.77	122656
2022-03-16	33.25	33.60	32.96	33.60	289445
2022-03-17	33.47	33.91	33.45	33.81	41020
2022-03-18	33.77	34.26	33.66	34.08	82974
2022-03-21	34.00	34.01	33.69	33.81	55222
2022-03-22	34.06	34.25	34.06	34.20	70391
2022-03-23	33.67	33.67	33.37	33.42	52603
2022-03-24	33.50	33.64	33.44	33.55	48480
2022-03-25	33.68	33.92	33.68	33.90	73471
2022-03-28	33.77	33.94	33.65	33.90	148645
2022-03-29	34.42	34.65	34.35	34.63	111067
2022-03-30	34.43	34.50	34.30	34.36	58576
2022-03-31	34.36	34.42	34.04	34.11	122771
2022-04-01	34.34	34.54	34.26	34.54	173438
2022-04-04	34.43	34.47	34.30	34.45	643981
2022-04-05	34.41	34.52	34.10	34.26	260150
2022-04-06	33.97	33.98	33.78	33.90	198246
2022-04-07	33.77	33.94	33.65	33.88	580556
2022-04-08	33.57	33.74	33.55	33.69	58582
2022-04-11	33.59	33.69	33.52	33.52	64305
2022-04-12	33.55	33.55	33.26	33.29	1793653
2022-04-13	33.25	33.57	33.16	33.52	896866
2022-04-14	33.63	33.64	33.42	33.44	210847
2022-04-18	33.43	33.54	33.28	33.32	158763
2022-04-19	33.01	33.20	32.95	33.18	291191
2022-04-20	33.21	33.32	33.14	33.15	230278
2022-04-21	33.52	33.62	33.10	33.10	116699
2022-04-22	33.04	33.04	32.65	32.65	133320
2022-04-25	32.52	32.65	32.32	32.60	153227
2022-04-26	32.60	32.61	32.09	32.10	150086
2022-04-27	32.34	32.42	32.18	32.23	268391
2022-04-28	32.17	32.36	31.90	32.30	313821
2022-04-29	32.34	32.46	31.77	31.81	269159
2022-05-02	31.71	31.83	31.26	31.47	254086
2022-05-03	31.56	31.56	31.39	31.46	381775
2022-05-04	31.28	31.85	30.98	31.74	278014
2022-05-05	31.52	31.59	30.93	31.07	148445
2022-05-06	30.83	30.83	30.56	30.65	227111
2022-05-09	30.23	30.23	29.78	29.87	150349
2022-05-10	30.11	30.19	29.78	29.86	106021
2022-05-11	30.01	30.41	29.91	29.92	689319
2022-05-12	30.03	30.26	29.83	30.09	211437
2022-05-13	30.42	30.84	30.29	30.82	213363
2022-05-16	30.80	30.97	30.72	30.84	319429
2022-05-17	31.18	31.28	31.04	31.28	108516
2022-05-18	31.13	31.23	30.76	30.84	95740
2022-05-19	30.99	31.28	30.86	31.15	82496
2022-05-20	31.35	31.39	30.99	31.23	748937
2022-05-23	31.46	31.63	31.32	31.57	82323
2022-05-24	31.41	31.63	31.27	31.50	87964
2022-05-25	31.35	31.60	31.33	31.54	43452
2022-05-26	31.49	31.76	31.49	31.68	65841
2022-05-27	31.81	32.07	31.81	32.05	110979
2022-05-31	31.76	31.88	31.65	31.79	262526
2022-06-01	31.83	31.85	31.23	31.35	264817
2022-06-02	31.43	31.69	31.27	31.68	218467
2022-06-03	31.39	31.45	31.21	31.21	73502
2022-06-06	31.44	31.50	31.23	31.28	50831
2022-06-07	31.06	31.35	30.94	31.31	91158
2022-06-08	31.00	31.10	30.82	30.85	377009
2022-06-09	30.72	30.76	30.32	30.34	179258
2022-06-10	29.97	29.97	29.70	29.78	481230
2022-06-13	29.24	29.24	28.74	28.79	143963
2022-06-15	28.43	28.86	28.27	28.73	150046
2022-06-16	28.37	28.43	28.11	28.32	151490
2022-06-17	28.40	28.56	28.25	28.08	646304
2022-06-21	28.37	28.47	28.33	28.38	118032
2022-06-22	28.18	28.51	28.05	28.27	222137
2022-06-23	28.26	28.34	28.08	28.34	83218
2022-06-24	28.62	28.86	28.48	28.82	428733
2022-06-27	28.83	28.92	28.71	28.72	142931
2022-06-28	29.13	29.19	28.75	28.76	763601
2022-06-29	28.78	28.78	28.22	28.45	156076
2022-06-30	27.94	28.24	27.81	28.22	314704
2022-07-01	27.91	28.24	27.78	28.24	178805
2022-07-05	27.54	27.69	27.38	27.67	263849
2022-07-06	27.81	27.95	27.74	27.85	190057
2022-07-07	28.12	28.25	27.99	28.18	267405
2022-07-08	28.12	28.23	28.00	28.17	104515
2022-07-11	27.93	27.93	27.77	27.82	105210
2022-07-12	27.77	28.03	27.75	27.92	608214
2022-07-13	27.74	28.00	27.58	27.92	197705
2022-07-14	27.28	27.46	27.09	27.39	84776
2022-07-15	27.66	27.81	27.51	27.77	108923
2022-07-18	27.98	28.16	27.88	27.93	73573
2022-07-19	28.31	28.49	28.18	28.47	151970
2022-07-20	28.40	28.43	28.22	28.30	235249
2022-07-21	28.21	28.51	28.12	28.49	213869
2022-07-22	28.94	29.18	28.84	28.93	404942
2022-07-25	29.04	29.15	28.98	29.10	52634
2022-07-26	28.98	28.98	28.75	28.80	129219
2022-07-27	28.84	29.15	28.74	29.07	105903
2022-07-28	29.31	29.57	29.15	29.55	285242
2022-07-29	29.73	30.00	29.73	29.99	401253
2022-08-01	29.93	30.13	29.81	30.01	323142
2022-08-02	29.82	29.82	29.48	29.49	139732
2022-08-03	29.62	29.69	29.43	29.65	131906
2022-08-04	29.70	29.83	29.65	29.77	54524
2022-08-05	29.37	29.44	29.20	29.40	122340
2022-08-08	29.58	29.75	29.49	29.57	416382
2022-08-09	29.49	29.51	29.31	29.35	98882
2022-08-10	30.11	30.35	30.05	30.28	200925
2022-08-11	30.35	30.42	30.09	30.14	32839
2022-08-12	30.19	30.35	30.13	30.29	37999
2022-08-15	30.19	30.27	30.14	30.14	71934
2022-08-16	29.91	30.08	29.85	30.01	125999
2022-08-17	29.64	29.73	29.45	29.54	247814
2022-08-18	29.57	29.61	29.41	29.49	77134
2022-08-19	29.28	29.28	28.91	29.03	233261
2022-08-22	28.78	28.78	28.38	28.38	145860
2022-08-23	28.37	28.57	28.29	28.40	102828
2022-08-24	28.21	28.38	28.12	28.26	101010
2022-08-25	28.35	28.62	28.33	28.59	78047
2022-08-26	28.67	28.67	28.04	28.08	100790
2022-08-29	28.00	28.17	27.91	28.06	66053
2022-08-30	28.38	28.38	27.90	27.93	89788
2022-08-31	27.91	28.01	27.70	27.80	73413
2022-09-01	27.46	27.53	27.15	27.35	165314
2022-09-02	27.62	27.73	27.23	27.34	736511
2022-09-06	27.46	27.53	27.19	27.21	212405
2022-09-07	27.18	27.50	26.99	27.50	172125
2022-09-08	27.28	27.33	27.08	27.22	217265
2022-09-09	27.71	27.82	27.51	27.81	102302
2022-09-12	28.10	28.25	27.95	28.13	83347
2022-09-13	27.50	27.61	27.12	27.14	184465
2022-09-14	27.18	27.22	27.02	27.12	98808
2022-09-15	26.96	27.07	26.79	26.82	73894
2022-09-16	26.91	27.15	26.72	26.77	89269
2022-09-19	26.48	26.82	26.48	26.82	117692
2022-09-20	26.57	26.57	25.93	26.00	154734
2022-09-22	25.83	25.86	25.49	25.58	131722
2022-09-23	24.97	24.97	24.59	24.74	141795
2022-09-26	24.39	24.51	24.02	24.14	138685
2022-09-27	23.90	23.90	23.36	23.44	160937
2022-09-28	23.47	24.05	23.23	23.97	166901
2022-09-29	23.67	23.71	23.40	23.65	81423
2022-09-30	23.99	24.34	23.95	24.11	675523
2022-10-03	24.39	24.63	24.16	24.54	446930
2022-10-04	24.91	25.07	24.79	25.07	242061
2022-10-05	24.56	24.59	24.20	24.45	140990
2022-10-06	24.50	24.54	24.14	24.15	222350
2022-10-07	24.07	24.14	23.78	23.83	84329
2022-10-10	23.84	23.96	23.62	23.70	74735
2022-10-11	23.55	23.83	23.38	23.48	1282701
2022-10-12	23.36	23.43	23.23	23.36	149903
2022-10-13	22.97	23.59	22.90	23.58	174417
2022-10-14	23.68	23.68	23.14	23.16	138520
2022-10-17	23.74	23.96	23.72	23.84	91444
2022-10-18	24.01	24.05	23.67	23.75	123753
2022-10-19	23.41	23.41	23.16	23.22	73674
2022-10-20	23.40	23.71	23.26	23.41	192722
2022-10-21	23.06	23.59	22.99	23.54	107378
2022-10-24	23.31	23.40	23.19	23.36	239722
2022-10-25	23.65	24.17	23.52	24.16	224751
2022-10-26	24.40	24.69	24.35	24.52	265371
2022-10-27	24.84	24.99	24.58	24.70	136219
2022-10-28	24.64	24.86	24.59	24.86	84754
2022-10-31	24.51	24.59	24.41	24.46	394498
2022-11-01	25.18	25.18	24.82	24.93	171161
2022-11-02	24.92	25.15	24.51	24.55	72938
2022-11-03	24.06	24.28	24.00	24.23	134920
2022-11-04	24.76	25.00	24.61	24.98	62874
2022-11-07	25.06	25.06	24.90	24.97	76586
2022-11-08	25.02	25.34	24.92	25.26	228157
2022-11-09	25.08	25.16	24.91	24.92	284526
2022-11-10	25.94	26.48	25.89	26.47	205752
2022-11-11	26.86	27.10	26.68	27.04	55379
2022-11-14	26.69	26.79	26.51	26.52	146629
2022-11-15	26.88	26.97	26.50	26.74	230996
2022-11-16	26.53	26.58	26.43	26.49	153334
2022-11-17	26.24	26.58	26.08	26.50	204252
2022-11-18	26.55	26.63	26.42	26.56	267532
2022-11-21	26.28	26.41	26.17	26.41	117409
2022-11-22	26.34	26.50	26.32	26.46	148743
2022-11-23	26.19	26.56	26.14	26.52	90610
2022-11-25	26.74	26.91	26.53	26.86	31268
2022-11-28	26.76	26.86	26.24	26.48	256776
2022-11-29	26.57	26.82	26.54	26.76	70956
2022-11-30	26.68	26.94	26.46	26.88	143703
2022-12-01	26.99	27.14	26.84	27.03	162014
2022-12-02	26.81	27.14	26.72	27.08	137160
2022-12-05	27.12	27.15	26.79	26.92	107182
2022-12-06	26.96	27.06	26.68	26.77	162766
2022-12-07	26.77	26.92	26.72	26.82	200335
2022-12-08	26.90	27.09	26.79	27.03	150574
2022-12-09	26.99	27.19	26.97	26.98	123645
2022-12-12	26.99	27.16	26.72	26.89	113981
2022-12-13	27.63	27.87	27.30	27.48	117568
2022-12-14	27.62	27.87	27.46	27.70	146531
2022-12-15	27.37	27.50	26.97	27.18	194186
2022-12-16	26.89	26.96	26.70	26.52	981014
2022-12-19	26.51	26.63	26.32	26.39	365579
2022-12-20	26.12	26.33	25.90	25.95	418483
2022-12-21	26.25	26.53	26.08	26.49	163565
2022-12-22	26.40	26.42	26.19	26.35	249312
2022-12-23	26.33	26.51	26.23	26.51	135404
2022-12-27	26.39	26.59	26.08	26.51	107098
2022-12-28	26.60	26.68	26.25	26.25	128458
2022-12-29	26.58	26.89	26.54	26.85	209861
2022-12-30	26.66	26.90	26.66	26.77	517472
2023-01-03	27.07	27.32	26.92	27.02	114271
2023-01-04	27.20	27.39	27.16	27.34	144106
2023-01-05	27.09	27.09	26.77	26.78	157558
2023-01-06	26.80	27.23	26.57	27.19	56711
2023-01-09	27.38	27.57	27.37	27.46	116199
2023-01-10	27.27	27.44	27.19	27.34	51930
2023-01-11	27.58	27.93	27.56	27.87	555700
2023-01-12	28.03	28.27	27.83	28.20	244620
2023-01-13	28.08	28.20	28.00	28.16	59143
2023-01-17	28.22	28.39	28.18	28.32	144390
2023-01-18	28.57	28.75	28.10	28.15	73624
2023-01-19	28.05	28.11	27.87	27.98	44051
2023-01-20	27.98	28.22	27.90	28.17	232241
2023-01-23	28.13	28.40	28.09	28.27	80520
2023-01-24	28.23	28.51	28.17	28.46	69251
2023-01-25	28.41	28.64	28.29	28.57	245246
2023-01-26	28.57	28.63	28.41	28.62	73772
2023-01-27	28.61	28.80	28.53	28.75	206293
2023-01-30	28.70	28.82	28.55	28.62	80539
2023-01-31	28.36	28.50	28.16	28.50	66129
2023-02-01	28.39	28.91	28.26	28.81	215899
2023-02-02	29.23	29.49	29.06	29.21	548330
2023-02-03	28.91	28.96	28.55	28.66	353833
2023-02-06	28.17	28.44	28.05	28.30	120202
2023-02-07	28.06	28.31	27.92	28.24	159767
2023-02-08	28.28	28.28	28.08	28.21	564423
2023-02-09	28.35	28.39	27.97	27.99	129235
2023-02-10	27.91	27.92	27.78	27.85	96915
2023-02-13	27.79	27.97	27.74	27.93	48006
2023-02-14	27.80	28.07	27.73	27.86	129000
2023-02-15	27.36	27.56	27.30	27.52	95803
2023-02-16	27.36	27.64	27.30	27.58	108316
2023-02-17	27.54	27.61	27.40	27.59	32426
2023-02-21	27.31	27.36	27.11	27.11	33705
2023-02-22	27.16	27.27	27.00	27.02	36662
2023-02-23	27.12	27.29	27.06	27.23	39993
2023-02-24	26.99	26.99	26.84	26.90	36917
2023-02-27	27.07	27.24	26.99	27.16	34854
2023-02-28	27.15	27.26	27.02	27.09	344918
2023-03-01	26.93	27.10	26.73	26.85	142713
2023-03-02	26.75	26.92	26.69	26.83	137528
2023-03-03	27.00	27.21	26.88	27.19	333551
2023-03-06	27.24	27.30	27.10	27.12	42019
2023-03-07	27.07	27.07	26.60	26.63	47564
2023-03-08	26.59	26.71	26.48	26.57	147830
2023-03-09	26.49	26.49	26.17	26.17	92655
2023-03-10	26.31	26.34	25.89	25.93	110413
2023-03-13	26.03	26.31	25.93	26.18	41563
2023-03-14	26.67	26.71	26.48	26.65	35383
2023-03-15	26.08	26.28	25.76	26.28	64405
2023-03-16	26.04	26.24	25.87	26.24	78745
2023-03-17	26.13	26.14	25.91	25.72	125531
2023-03-20	25.84	25.98	25.70	25.93	93136
2023-03-21	25.99	26.08	25.76	25.98	104273
2023-03-22	25.84	26.01	25.59	25.64	49614
2023-03-23	25.62	25.86	25.45	25.63	248733
2023-03-24	25.43	25.57	25.29	25.57	61797
2023-03-27	25.64	25.80	25.53	25.63	418096
2023-03-28	25.56	25.65	25.49	25.64	130532
2023-03-29	25.67	25.83	25.62	25.75	96745
2023-03-30	26.17	26.25	25.97	26.23	52237
2023-03-31	26.19	26.31	26.16	26.28	401482
2023-04-03	26.51	26.73	26.33	26.67	127723
2023-04-04	26.75	26.85	26.64	26.74	27098
2023-04-05	26.50	26.64	26.37	26.50	264373
2023-04-06	26.60	26.72	26.49	26.59	34370
2023-04-10	26.42	26.49	26.32	26.49	41390
2023-04-11	26.56	26.59	26.42	26.50	32906
2023-04-12	26.77	26.77	26.57	26.59	21250
2023-04-13	26.76	26.94	26.76	26.84	78082
2023-04-14	26.96	27.01	26.72	26.81	35512
2023-04-17	26.84	26.95	26.80	26.92	81067
2023-04-18	26.93	26.93	26.78	26.88	172851
2023-04-19	26.62	26.77	26.48	26.68	147577
2023-04-20	26.69	26.83	26.65	26.71	156332
2023-04-21	26.75	26.91	26.67	26.88	55311
2023-04-24	26.84	26.94	26.79	26.88	61411
2023-04-25	26.83	26.83	26.68	26.76	115687
2023-04-26	27.00	27.00	26.81	26.83	34192
2023-04-27	26.95	27.15	26.91	27.15	33120
2023-04-28	27.17	27.42	27.06	27.38	213053
2023-05-01	27.39	27.59	27.25	27.27	335301
2023-05-02	26.83	26.88	26.71	26.85	96887
2023-05-03	26.86	27.06	26.85	26.92	46597
2023-05-04	26.75	27.13	26.75	27.03	109272
2023-05-05	27.12	27.42	27.01	27.38	64591
2023-05-08	27.44	27.44	27.22	27.33	37619
2023-05-09	26.88	26.92	26.80	26.89	191297
2023-05-10	26.97	26.97	26.78	26.94	64219
2023-05-11	26.82	26.82	26.64	26.81	101548
2023-05-12	26.73	26.73	26.35	26.53	110016
2023-05-15	26.78	26.95	26.63	26.86	27794
2023-05-16	26.69	26.70	26.46	26.56	69294
2023-05-17	26.41	26.51	26.28	26.49	57179
2023-05-18	26.14	26.14	25.88	26.08	44012
2023-05-19	26.14	26.21	26.07	26.18	344123
2023-05-22	26.10	26.26	26.10	26.17	48844
2023-05-23	26.15	26.25	26.00	26.13	43372
2023-05-24	25.91	25.91	25.65	25.66	41660
2023-05-25	25.61	25.61	25.32	25.37	49950
2023-05-26	25.50	25.57	25.41	25.57	74808
2023-05-30	25.53	25.57	25.42	25.50	29910
2023-05-31	25.34	25.49	25.17	25.44	218394
2023-06-01	25.42	25.58	25.29	25.52	392208
2023-06-02	26.01	26.14	25.64	26.08	83514
2023-06-05	25.97	26.06	25.96	26.08	113972
2023-06-06	25.98	26.24	25.79	26.24	63067
2023-06-07	26.17	26.21	26.01	26.06	34541
2023-06-08	26.00	26.05	25.91	26.03	61108
2023-06-09	26.16	26.24	26.11	26.15	31130
2023-06-12	26.16	26.16	25.92	26.00	1831418
2023-06-13	25.97	25.99	25.81	25.94	390865
2023-06-14	25.95	26.10	25.81	25.97	41007
2023-06-15	26.04	26.23	25.87	26.15	44797
2023-06-16	26.26	26.34	26.23	25.79	180705
2023-06-20	25.47	25.47	25.36	25.36	59489
2023-06-21	25.25	25.42	25.21	25.34	95620
2023-06-22	25.07	25.07	24.87	24.93	225149
2023-06-23	24.61	24.75	24.37	24.43	151265
2023-06-26	24.47	24.65	24.43	24.63	169396
2023-06-27	24.79	24.83	24.64	24.79	60251
2023-06-28	24.84	24.90	24.78	24.82	55031
2023-06-29	24.59	24.66	24.42	24.66	83007
2023-06-30	24.91	24.92	24.73	24.77	98293
2023-07-03	24.93	25.18	24.77	25.08	89215
2023-07-05	25.23	25.29	24.99	25.19	140472
2023-07-06	24.90	24.90	24.66	24.78	152352
2023-07-07	24.72	25.03	24.60	24.92	67937
2023-07-10	24.89	25.01	24.74	25.01	48938
2023-07-11	25.24	25.44	25.23	25.39	163207
2023-07-12	25.78	25.94	25.78	25.93	98064
2023-07-13	26.15	26.30	26.08	26.24	33772
2023-07-14	26.20	26.27	26.09	26.09	53835
2023-07-17	26.09	26.09	25.98	26.06	57953
2023-07-18	26.07	26.11	26.01	26.03	28175
2023-07-19	26.39	26.50	26.32	26.41	43998
2023-07-20	26.45	26.48	26.26	26.35	55744
2023-07-21	26.28	26.31	26.18	26.27	102757
2023-07-24	26.36	26.37	26.26	26.34	68317
2023-07-25	26.20	26.32	26.15	26.26	57230
2023-07-26	26.24	26.55	26.22	26.55	64739
2023-07-27	26.76	26.76	26.37	26.42	126657
2023-07-28	26.45	26.45	26.30	26.40	138864
2023-07-31	26.23	26.38	26.23	26.32	23363
2023-08-01	26.01	26.01	25.79	25.86	61230
2023-08-02	25.58	25.63	25.43	25.49	24938
2023-08-03	25.56	25.61	25.32	25.53	53996
2023-08-04	25.59	25.73	25.50	25.53	21450
2023-08-07	25.70	25.77	25.58	25.69	25558
2023-08-08	25.44	25.58	25.35	25.56	128048
2023-08-09	25.60	25.64	25.48	25.56	44083
2023-08-10	25.78	25.85	25.56	25.56	32371
2023-08-11	25.35	25.48	25.19	25.37	43652
2023-08-14	25.10	25.13	25.00	25.09	63631
2023-08-15	24.88	24.91	24.73	24.81	86877
2023-08-16	24.78	24.90	24.70	24.73	42398
2023-08-17	24.82	24.82	24.56	24.63	46474
2023-08-18	24.42	24.55	24.42	24.53	31917
2023-08-21	24.38	24.38	24.15	24.30	46507
2023-08-22	24.56	24.56	24.38	24.40	150611
2023-08-23	24.84	24.91	24.65	24.83	105046
2023-08-24	24.82	24.92	24.62	24.69	85723
2023-08-25	24.78	24.88	24.66	24.76	49133
2023-08-28	24.79	24.93	24.74	24.92	35702
2023-08-29	24.91	25.26	24.77	25.25	76882
2023-08-30	25.33	25.43	25.17	25.28	23045
2023-08-31	25.30	25.35	25.21	25.30	29025
2023-09-01	25.42	25.42	25.10	25.22	49388
2023-09-05	25.21	25.21	24.98	25.04	61432
2023-09-06	25.08	25.08	24.93	25.00	75909
2023-09-07	24.98	25.01	24.90	24.98	25009
2023-09-08	24.93	25.01	24.87	24.94	19985
2023-09-11	25.06	25.09	24.94	25.02	24164
2023-09-12	24.89	24.97	24.82	24.94	40044
2023-09-13	24.79	24.85	24.72	24.76	47685
2023-09-14	25.05	25.21	24.95	25.14	102917
2023-09-15	25.05	25.09	24.90	24.70	80351
2023-09-18	24.46	24.53	24.42	24.49	86749
2023-09-19	24.48	24.56	24.42	24.48	30559
2023-09-20	24.64	24.88	24.53	24.53	50788
2023-09-21	24.39	24.49	24.19	24.21	69960
2023-09-22	24.33	24.33	24.19	24.21	45123
2023-09-25	24.02	24.11	23.98	24.09	54898
2023-09-26	23.91	23.92	23.56	23.76	98470
2023-09-27	23.76	23.76	23.45	23.57	62249
2023-09-28	23.54	23.63	23.47	23.54	40085
2023-09-29	23.83	24.05	23.74	23.78	62723
2023-10-02	23.65	23.65	23.33	23.39	183282
2023-10-03	23.21	23.24	23.02	23.10	198134
2023-10-04	23.08	23.14	22.91	23.11	207892
2023-10-05	23.30	23.47	23.20	23.40	576248
2023-10-06	23.33	23.62	23.20	23.59	32736
2023-10-09	23.43	23.66	23.42	23.59	37799
2023-10-10	23.79	24.02	23.67	23.91	65240
2023-10-11	24.00	24.09	23.87	23.96	32528
2023-10-12	23.96	23.97	23.58	23.74	111497
2023-10-13	23.60	23.60	23.37	23.49	38073
2023-10-16	23.47	23.60	23.38	23.55	81410
2023-10-17	23.51	23.72	23.21	23.62	30299
2023-10-18	23.37	23.38	23.08	23.12	69478
2023-10-19	23.10	23.11	22.82	22.87	55168
2023-10-20	22.83	22.91	22.75	22.80	59749
2023-10-23	22.64	22.89	22.57	22.76	33446
2023-10-24	22.84	23.02	22.77	22.94	84638
2023-10-25	22.81	22.81	22.59	22.63	71499
2023-10-26	22.59	22.68	22.52	22.60	66749
2023-10-27	22.70	22.81	22.61	22.61	52741
2023-10-30	22.86	22.90	22.64	22.71	81477
2023-10-31	22.73	22.95	22.73	22.94	53440
2023-11-01	22.89	23.16	22.84	23.16	70190
2023-11-02	23.83	23.97	23.67	23.96	125161
2023-11-03	24.34	24.67	24.29	24.58	90382
2023-11-06	24.32	24.32	24.11	24.15	529599
2023-11-07	24.00	24.02	23.89	23.93	78808
2023-11-08	23.86	23.94	23.79	23.81	98959
2023-11-09	24.04	24.09	23.67	23.72	92458
2023-11-10	23.77	23.89	23.59	23.81	128324
2023-11-13	23.62	23.83	23.59	23.80	161704
2023-11-14	24.42	24.88	24.40	24.81	168193
2023-11-15	24.96	24.99	24.81	24.83	46224
2023-11-16	24.79	24.88	24.63	24.69	50620
2023-11-17	24.83	24.96	24.81	24.90	64992
2023-11-20	24.88	25.15	24.88	25.07	58198
2023-11-21	25.04	25.07	24.88	24.93	206930
2023-11-22	25.00	25.17	24.84	24.92	24829
2023-11-24	24.94	25.09	24.90	25.05	22634
2023-11-27	25.05	25.15	24.98	25.05	51486
2023-11-28	25.02	25.14	24.92	25.12	87056
2023-11-29	25.20	25.36	25.11	25.17	102941
2023-11-30	25.22	25.22	25.05	25.15	32491
2023-12-01	25.06	25.55	25.00	25.48	103731
2023-12-04	25.39	25.48	25.16	25.40	99068
2023-12-05	25.46	25.51	25.26	25.43	95993
2023-12-06	25.78	25.81	25.49	25.56	155999
2023-12-07	25.68	25.91	25.62	25.83	202750
2023-12-08	25.60	25.75	25.57	25.71	34444
2023-12-11	25.70	25.79	25.61	25.75	58000
2023-12-12	25.63	25.72	25.43	25.72	81077
2023-12-13	25.70	26.34	25.65	26.31	103418
2023-12-14	26.91	27.21	26.84	27.10	157500
2023-12-15	27.12	27.12	26.65	26.56	54564
2023-12-18	26.63	26.67	26.41	26.47	86351
2023-12-19	26.56	26.68	26.56	26.60	57661
2023-12-20	26.70	26.80	26.45	26.48	104414
2023-12-21	26.71	26.92	26.66	26.91	275666
2023-12-22	26.98	27.00	26.86	26.93	116104
2023-12-26	27.00	27.00	26.66	26.94	77239
2023-12-27	27.03	27.23	26.99	27.22	67957
2023-12-28	27.02	27.36	26.97	27.19	107189
2023-12-29	27.21	27.36	27.20	27.29	150671
2024-01-02	27.01	27.16	26.83	26.90	141315
2024-01-03	26.54	26.65	26.50	26.59	111456
2024-01-04	26.48	26.56	26.18	26.41	35670
2024-01-05	26.50	26.78	26.38	26.61	120256
2024-01-08	26.52	26.83	26.52	26.80	115264
2024-01-09	26.57	26.66	26.45	26.57	47870
2024-01-10	26.74	26.74	26.53	26.58	99841
2024-01-11	26.61	26.66	26.38	26.62	174206
2024-01-12	26.72	26.80	26.67	26.72	42317
2024-01-16	26.34	26.34	26.09	26.15	126145
2024-01-17	25.88	25.88	25.45	25.57	71454
2024-01-18	25.59	25.70	25.40	25.56	56140
2024-01-19	25.50	25.75	25.47	25.73	47259
2024-01-22	25.85	25.94	25.74	25.83	97760
2024-01-23	25.72	25.75	25.49	25.60	84142
2024-01-24	25.96	26.06	25.73	25.73	26790
2024-01-25	25.76	25.76	25.58	25.69	37783
2024-01-26	25.84	25.84	25.70	25.79	106383
2024-01-29	25.82	25.99	25.71	25.97	32683
2024-01-30	25.94	25.94	25.80	25.85	39918
2024-01-31	25.97	26.18	25.76	25.79	196285
2024-02-01	25.73	25.91	25.62	25.91	83790
2024-02-02	25.71	25.71	25.47	25.62	151084
2024-02-05	25.44	25.47	25.30	25.42	35338
2024-02-06	25.38	25.63	25.33	25.61	26991
2024-02-07	25.62	25.64	25.49	25.53	31528
2024-02-08	25.42	25.48	25.34	25.42	85874
2024-02-09	25.31	25.37	25.21	25.35	73713
2024-02-12	25.48	25.58	25.43	25.48	31002
2024-02-13	25.02	25.06	24.72	24.81	44608
2024-02-14	24.96	24.99	24.84	24.98	32727
2024-02-15	25.18	25.47	25.11	25.35	55142
2024-02-16	25.14	25.33	25.14	25.23	44908
2024-02-20	25.27	25.33	25.14	25.17	25247
2024-02-21	25.24	25.32	25.09	25.20	18978
2024-02-22	25.27	25.28	25.06	25.23	34953
2024-02-23	25.19	25.23	25.17	25.22	54518
2024-02-26	25.19	25.21	25.00	25.11	44866
2024-02-27	25.12	25.12	24.99	25.05	39384
2024-02-28	24.73	24.86	24.69	24.83	55780
2024-02-29	24.96	25.01	24.79	24.89	25515
2024-03-01	24.89	25.05	24.77	25.03	60468
2024-03-04	25.03	25.03	24.80	24.97	58092
2024-03-05	24.98	24.98	24.83	24.85	41248
2024-03-06	25.30	25.30	25.13	25.18	29481
2024-03-07	25.31	25.36	25.28	25.29	97780
2024-03-08	25.62	25.69	25.58	25.63	55953
2024-03-11	25.66	25.66	25.50	25.63	98213
2024-03-12	25.55	25.55	25.41	25.49	32945
2024-03-13	25.48	25.54	25.36	25.46	45885
2024-03-14	25.57	25.57	25.23	25.31	38086
2024-03-15	25.47	25.52	25.28	25.26	40066
2024-03-18	25.32	25.32	25.24	25.27	29935
2024-03-19	25.36	25.55	25.36	25.45	135586
2024-03-20	25.44	25.83	25.44	25.78	73904
2024-03-21	25.99	26.00	25.81	25.93	69531
2024-03-22	25.95	25.96	25.86	25.89	37952
2024-03-25	25.84	25.93	25.79	25.84	18135
2024-03-26	25.89	25.90	25.81	25.81	24724
2024-03-27	25.94	26.07	25.89	26.07	33320
2024-03-28	26.01	26.13	26.01	26.09	46312
2024-04-01	25.96	26.11	25.82	25.82	113155
2024-04-02	25.71	25.71	25.56	25.59	56559
2024-04-03	25.46	25.58	25.37	25.56	46547
2024-04-04	25.75	25.75	25.42	25.45	39078
2024-04-05	25.45	25.54	25.40	25.49	35616
2024-04-08	25.73	25.89	25.65	25.85	112762
2024-04-09	25.97	25.98	25.80	25.90	75916
2024-04-10	25.49	25.49	25.13	25.21	35327
2024-04-11	25.29	25.37	25.11	25.31	53995
2024-04-12	25.01	25.08	24.86	24.88	21176
2024-04-15	25.03	25.03	24.65	24.68	36501
2024-04-16	24.64	24.64	24.41	24.46	21290
2024-04-17	24.71	24.71	24.45	24.50	35665
2024-04-18	24.54	24.64	24.48	24.54	73843
2024-04-19	24.53	24.63	24.52	24.56	78053
2024-04-22	24.79	24.93	24.75	24.88	28690
2024-04-23	25.01	25.18	24.97	25.18	68294
2024-04-24	24.95	24.95	24.80	24.86	57678
2024-04-25	24.67	24.75	24.46	24.69	75577
2024-04-26	24.89	24.96	24.85	24.92	24385
2024-04-29	25.03	25.22	25.03	25.18	21703
2024-04-30	24.98	25.07	24.64	24.77	51921
2024-05-01	24.73	25.08	24.73	24.84	44028
2024-05-02	25.27	25.57	25.25	25.53	71847
2024-05-03	25.70	25.76	25.59	25.67	21822
2024-05-06	25.74	25.77	25.67	25.75	23159
2024-05-07	25.76	25.80	25.62	25.69	42090
2024-05-08	25.46	25.53	25.25	25.52	61708
2024-05-09	25.53	25.67	25.30	25.66	38365
2024-05-10	25.59	25.81	25.40	25.46	41564
2024-05-13	25.56	25.56	25.40	25.46	19710
2024-05-14	25.57	25.78	25.43	25.53	22405
2024-05-15	25.85	25.99	25.74	25.98	26851
2024-05-16	25.99	26.05	25.90	25.91	24069
2024-05-17	25.87	25.92	25.81	25.87	25028
2024-05-20	25.84	25.84	25.70	25.73	20200
2024-05-21	25.64	25.74	25.60	25.65	17699
2024-05-22	25.50	25.57	25.41	25.47	119576
2024-05-23	25.36	25.36	24.93	25.02	31179
2024-05-24	25.18	25.24	25.14	25.17	91522
2024-05-28	25.36	25.36	25.13	25.18	18133
2024-05-29	24.86	24.90	24.73	24.76	77635
2024-05-30	25.02	25.20	24.97	25.11	54505
2024-05-31	25.24	25.30	25.09	25.29	22324
2024-06-03	25.30	25.47	25.29	25.40	37807
2024-06-04	25.41	25.60	25.29	25.54	81672
2024-06-05	25.68	25.68	25.46	25.64	47095
2024-06-06	25.55	25.61	25.45	25.54	100337
2024-06-07	25.20	25.20	24.97	24.99	34662
2024-06-10	24.87	25.04	24.87	25.04	13410
2024-06-11	24.63	24.64	24.50	24.60	38665
2024-06-12	25.06	25.06	24.82	24.82	29568
2024-06-13	24.79	24.79	24.54	24.65	26630
2024-06-14	24.47	24.51	24.39	24.51	12953
2024-06-17	24.39	24.47	24.26	24.39	22567
2024-06-18	24.48	24.54	24.47	24.54	32433
2024-06-20	24.48	24.51	24.35	24.47	19188
2024-06-21	24.36	24.38	24.27	23.99	18266
2024-06-24	24.14	24.33	24.12	24.21	44247
2024-06-25	24.25	24.30	24.12	24.19	28118
2024-06-26	24.01	24.01	23.80	23.94	37313
2024-06-27	23.91	23.98	23.86	23.95	23735
2024-06-28	23.98	24.09	23.96	24.00	18241
2024-07-01	24.12	24.12	23.84	23.88	91304
2024-07-02	23.89	24.05	23.84	24.03	37692
2024-07-03	24.11	24.38	24.11	24.34	14621
2024-07-05	24.47	24.54	24.40	24.49	17218
2024-07-08	24.57	24.57	24.33	24.37	68343
2024-07-09	24.36	24.41	24.31	24.39	35339
2024-07-10	24.66	24.72	24.61	24.69	37738
2024-07-11	25.01	25.20	25.00	25.12	62285
2024-07-12	25.43	25.65	25.43	25.56	50645
2024-07-15	25.49	25.51	25.36	25.44	18568
2024-07-16	25.39	25.54	25.33	25.54	40584
2024-07-17	25.45	25.64	25.45	25.59	48129
2024-07-18	25.62	25.62	25.26	25.32	45703
2024-07-19	25.16	25.16	25.02	25.10	29496
2024-07-22	25.27	25.34	25.10	25.22	80330
2024-07-23	25.12	25.12	25.00	25.03	26492
2024-07-24	24.96	24.99	24.77	24.80	36254
2024-07-25	24.73	24.97	24.73	24.80	19283
2024-07-26	25.00	25.09	24.93	25.04	34093
2024-07-29	25.10	25.11	24.99	25.02	25049
2024-07-30	25.10	25.20	25.04	25.15	82273
2024-07-31	25.57	25.69	25.46	25.53	216629
2024-08-01	25.49	25.61	25.17	25.26	52245
2024-08-02	25.28	25.58	25.27	25.45	36612
2024-08-05	24.71	25.20	24.40	25.03	56515
2024-08-06	24.92	25.40	24.86	25.23	60101
2024-08-07	25.53	25.61	25.21	25.21	31641
2024-08-08	25.42	25.63	25.29	25.54	103075
2024-08-09	25.64	25.72	25.56	25.72	30588
2024-08-12	25.51	25.58	25.44	25.50	26865
2024-08-13	25.81	26.00	25.80	25.99	22342
2024-08-14	25.99	26.10	25.99	26.05	30048
2024-08-15	26.05	26.15	26.05	26.08	18013
2024-08-16	26.06	26.17	26.00	26.13	18572
2024-08-19	26.37	26.56	26.29	26.51	16465
2024-08-20	26.43	26.48	26.36	26.42	25719
2024-08-21	26.42	26.62	26.40	26.62	19059
2024-08-22	26.69	26.72	26.47	26.58	96860
2024-08-23	26.67	27.13	26.67	27.08	27776
2024-08-26	27.28	27.45	27.28	27.35	41079
2024-08-27	27.33	27.45	27.28	27.40	20902
2024-08-28	27.24	27.36	27.16	27.25	32793
2024-08-29	27.20	27.20	26.97	27.07	20344
2024-08-30	27.15	27.20	26.97	27.16	52781
2024-09-03	27.04	27.07	26.85	26.88	238161
2024-09-04	26.88	27.17	26.73	27.02	92975
2024-09-05	27.42	27.55	27.09	27.40	51161
2024-09-06	27.48	27.59	27.20	27.34	79592
2024-09-09	27.38	27.54	27.37	27.43	40918
2024-09-10	27.51	27.68	27.42	27.63	48676
2024-09-11	27.50	27.68	27.31	27.63	49582
2024-09-12	27.61	27.79	27.57	27.79	25385
2024-09-13	28.07	28.08	27.91	27.98	18122
2024-09-16	28.18	28.19	28.05	28.19	60018
2024-09-17	28.15	28.15	27.87	27.92	24645
2024-09-18	27.87	28.10	27.71	27.73	17088
2024-09-19	28.10	28.17	27.93	28.12	46872
2024-09-20	27.84	27.84	27.65	27.44	36676
2024-09-23	27.58	27.73	27.53	27.59	21853
2024-09-24	27.61	27.74	27.54	27.69	38991
2024-09-25	27.74	27.74	27.43	27.43	20259
2024-09-26	27.93	28.01	27.78	27.88	25215
2024-09-27	27.92	28.07	27.82	27.86	24125
2024-09-30	27.64	27.65	27.48	27.57	66767
2024-10-01	27.69	27.71	27.44	27.57	107069
2024-10-02	27.44	27.53	27.34	27.41	241272
2024-10-03	27.19	27.25	27.05	27.15	38713
2024-10-04	27.07	27.29	26.97	27.15	44373
2024-10-07	26.84	26.86	26.65	26.73	38062
2024-10-08	26.64	26.70	26.56	26.63	39250
2024-10-09	26.57	26.63	26.45	26.60	134164
2024-10-10	26.43	26.49	26.37	26.49	15751
2024-10-11	26.52	26.67	26.52	26.66	21783
2024-10-14	26.40	26.61	26.40	26.58	9196
2024-10-15	26.45	26.49	26.34	26.44	17561
2024-10-16	26.58	26.62	26.53	26.61	11518
2024-10-17	26.55	26.55	26.39	26.45	28281
2024-10-18	26.52	26.55	26.42	26.51	14372
2024-10-21	26.25	26.39	25.99	25.99	25107
2024-10-22	25.91	25.93	25.81	25.84	81807
2024-10-23	25.63	25.74	25.60	25.71	54586
2024-10-24	25.71	25.72	25.56	25.64	33576
2024-10-25	25.71	25.73	25.47	25.48	15712
2024-10-28	25.67	25.70	25.62	25.67	18520
2024-10-29	25.53	25.53	25.35	25.42	24996
2024-10-30	25.48	25.65	25.34	25.41	48579
2024-10-31	25.18	25.19	24.97	25.13	136854
2024-11-01	25.29	25.33	25.00	25.09	178627
2024-11-04	25.31	25.36	25.15	25.20	68511
2024-11-05	25.27	25.39	25.13	25.37	28399
2024-11-06	24.79	24.79	24.54	24.74	49379
2024-11-07	24.96	25.04	24.82	25.00	54724
2024-11-08	24.93	24.95	24.79	24.95	47228
2024-11-11	24.83	24.83	24.68	24.68	130921
2024-11-12	24.57	24.57	24.29	24.36	56222
2024-11-13	24.39	24.39	24.10	24.15	45314
2024-11-14	24.31	24.31	24.12	24.13	29816
2024-11-15	24.26	24.28	24.14	24.28	110480
2024-11-18	24.23	24.33	24.16	24.30	65674
2024-11-19	24.24	24.33	24.15	24.32	65178
2024-11-20	24.13	24.19	24.00	24.09	67463
2024-11-21	24.08	24.12	24.00	24.06	97903
2024-11-22	24.15	24.29	24.14	24.24	52736
2024-11-25	24.41	24.48	24.35	24.43	62377
2024-11-26	24.47	24.51	24.24	24.36	38166
2024-11-27	24.65	24.72	24.48	24.67	28583
2024-11-29	24.63	24.75	24.63	24.75	8625
2024-12-02	24.61	24.61	24.43	24.55	22932
2024-12-03	24.59	24.66	24.48	24.56	94581
2024-12-04	24.50	24.59	24.44	24.50	142879
2024-12-05	24.53	24.53	24.35	24.41	58753
2024-12-06	24.51	24.51	24.33	24.37	100447
2024-12-09	24.34	24.40	24.15	24.15	31923
2024-12-10	24.06	24.06	23.93	23.95	53724
2024-12-11	24.05	24.06	23.90	23.96	82802
2024-12-12	23.77	23.91	23.74	23.75	63574
2024-12-13	23.70	23.76	23.62	23.64	38737
2024-12-16	23.55	23.59	23.44	23.49	124385
2024-12-17	23.42	23.54	23.40	23.49	86103
2024-12-18	23.55	23.55	22.94	22.97	56697
2024-12-19	22.95	22.95	22.73	22.73	189052
2024-12-20	23.05	23.29	22.96	22.94	196308
2024-12-23	22.91	23.00	22.83	22.96	110204
2024-12-24	23.04	23.11	23.04	23.11	29399
2024-12-26	23.21	23.26	23.04	23.19	99316
2024-12-27	23.08	23.22	23.03	23.20	97053
2024-12-30	22.99	23.11	22.96	23.02	158735
2024-12-31	23.00	23.13	22.99	23.04	120514
2025-01-02	23.06	23.14	22.93	22.95	55364
2025-01-03	23.04	23.12	23.02	23.08	36031
2025-01-06	23.28	23.32	23.19	23.19	135384
2025-01-07	23.30	23.30	22.98	22.98	78262
2025-01-08	22.69	22.74	22.58	22.71	99711
2025-01-10	22.50	22.58	22.37	22.41	58939
2025-01-13	22.29	22.41	22.27	22.39	1226773
2025-01-14	22.49	22.53	22.37	22.49	85803
2025-01-15	23.01	23.04	22.89	22.97	122297
2025-01-16	22.90	23.10	22.84	23.02	164631
2025-01-17	23.19	23.24	23.07	23.10	80313
2025-01-21	23.22	23.36	23.11	23.35	36037
2025-01-22	23.25	23.25	23.09	23.10	36780
2025-01-23	23.14	23.30	23.13	23.26	55400
2025-01-24	23.37	23.50	23.32	23.46	38025
2025-01-27	23.63	23.74	23.63	23.72	60237
2025-01-28	23.84	23.87	23.77	23.84	62771
2025-01-29	23.87	23.87	23.77	23.80	27754
2025-01-30	24.00	24.17	24.00	24.05	20034
2025-01-31	23.91	24.06	23.79	23.82	39838
2025-02-03	23.54	23.82	23.53	23.72	59432
2025-02-04	23.73	23.87	23.69	23.84	42321
2025-02-05	24.01	24.13	23.96	24.08	34430
2025-02-06	24.10	24.21	24.10	24.18	44819
2025-02-07	24.12	24.14	23.89	23.96	58229
2025-02-10	24.07	24.08	23.96	24.06	37706
2025-02-11	23.86	24.03	23.86	24.02	16689
2025-02-12	23.80	24.05	23.76	23.95	189921
2025-02-13	24.02	24.24	23.92	24.24	18432
2025-02-14	24.35	24.41	24.25	24.25	17889
2025-02-18	24.28	24.35	24.28	24.29	141575
2025-02-19	24.08	24.12	24.00	24.08	33177
2025-02-20	24.21	24.33	24.18	24.30	48137
2025-02-21	24.21	24.26	24.08	24.11	62966
2025-02-24	24.20	24.23	24.14	24.14	17405
2025-02-25	24.40	24.49	24.33	24.41	60287
2025-02-26	24.39	24.44	24.29	24.29	48380
2025-02-27	24.26	24.26	24.13	24.17	42375
2025-02-28	24.09	24.14	23.96	24.12	49111
2025-03-03	24.17	24.28	24.06	24.11	62763
2025-03-04	24.12	24.41	24.06	24.28	52089
2025-03-05	24.25	24.46	24.21	24.40	25312
2025-03-06	24.10	24.11	23.96	23.96	60297
2025-03-07	24.16	24.29	24.01	24.29	22913
2025-03-10	24.23	24.29	23.91	24.07	46958
2025-03-11	24.16	24.19	23.96	24.05	138291
2025-03-12	24.21	24.21	24.08	24.20	50429
2025-03-13	24.09	24.20	24.09	24.11	29629
2025-03-14	24.21	24.47	24.21	24.44	46970
2025-03-17	24.45	24.74	24.45	24.70	97458
2025-03-18	24.59	24.63	24.54	24.63	34448
2025-03-19	24.51	24.67	24.46	24.64	18108
2025-03-20	24.48	24.61	24.46	24.61	156132
2025-03-21	24.49	24.59	24.49	24.37	23253
2025-03-24	24.45	24.45	24.36	24.42	19222
2025-03-25	24.67	24.67	24.51	24.54	51217
2025-03-26	24.54	24.59	24.44	24.48	25867
2025-03-27	24.48	24.56	24.46	24.52	14690
2025-03-28	24.57	24.59	24.45	24.55	19897
2025-03-31	24.41	24.48	24.33	24.48	35791
2025-04-01	24.59	24.64	24.49	24.57	55543
2025-04-02	24.44	24.53	24.36	24.51	38384
2025-04-03	24.87	25.08	24.75	24.77	38694
2025-04-04	24.39	24.39	23.78	23.82	103760
2025-04-07	23.27	24.04	22.97	23.24	258368
2025-04-08	23.70	23.70	22.87	23.06	80162
2025-04-09	23.11	24.20	22.97	23.92	85574
2025-04-10	23.33	24.06	23.33	23.96	343677
2025-04-11	24.31	24.77	24.10	24.74	26220
2025-04-14	24.68	25.02	24.68	25.01	55733
2025-04-15	25.02	25.21	25.02	25.07	55571
2025-04-16	25.32	25.51	25.21	25.29	133561
2025-04-17	25.59	25.81	25.48	25.77	45801
2025-04-21	25.67	25.85	25.55	25.76	31314
2025-04-22	26.00	26.14	25.95	26.04	27525
2025-04-23	26.01	26.09	25.71	25.71	34980
2025-04-24	25.85	25.95	25.72	25.91	27268
2025-04-25	25.71	25.86	25.68	25.75	24434
2025-04-28	25.85	26.07	25.78	26.06	20348
2025-04-29	26.02	26.13	25.94	26.13	25530
2025-04-30	25.97	26.20	25.81	26.11	108364
2025-05-01	26.26	26.26	26.05	26.12	149272
2025-05-02	26.50	26.59	26.41	26.48	39645
2025-05-05	26.54	26.69	26.52	26.58	44313
2025-05-06	26.66	26.77	26.54	26.68	48103
2025-05-07	26.57	26.67	26.40	26.57	38985
2025-05-08	26.59	26.59	26.02	26.08	91356
2025-05-09	26.24	26.33	26.17	26.25	11118
2025-05-12	26.17	26.20	25.93	26.04	3720916
2025-05-13	25.83	25.91	25.76	25.82	108299
2025-05-14	25.86	25.93	25.69	25.70	46472
2025-05-15	26.05	26.06	25.90	25.98	229070
2025-05-16	26.07	26.19	26.01	26.15	141820
2025-05-19	26.09	26.32	26.02	26.27	19690
2025-05-20	26.29	26.42	26.23	26.41	44852
2025-05-21	26.41	26.44	26.25	26.31	47569
2025-05-22	26.13	26.20	26.01	26.15	22085
2025-05-23	26.17	26.43	26.17	26.38	9360
2025-05-27	26.63	26.66	26.57	26.60	15911
2025-05-28	26.59	26.66	26.53	26.61	17121
2025-05-29	26.67	26.81	26.64	26.73	27770
2025-05-30	26.79	26.93	26.66	26.86	29968
2025-06-02	26.92	27.10	26.79	27.10	159856
2025-06-03	26.91	26.91	26.74	26.86	27307
2025-06-04	26.73	26.88	26.70	26.87	199344
2025-06-05	26.93	26.93	26.75	26.83	131370
2025-06-06	26.83	26.87	26.76	26.85	16931
2025-06-09	26.85	26.98	26.80	26.89	12958
2025-06-10	27.05	27.12	26.98	27.08	893234
2025-06-11	27.16	27.18	27.01	27.10	24894
2025-06-12	27.20	27.29	27.18	27.29	19209
2025-06-13	27.00	27.12	26.90	27.06	25176
2025-06-16	27.24	27.27	26.96	26.96	106974
2025-06-17	27.14	27.18	26.92	26.93	20737
2025-06-18	27.12	27.25	27.04	27.11	22116
2025-06-20	27.19	27.23	26.96	26.69	16813
2025-06-23	26.66	27.05	26.62	26.99	25722
2025-06-24	27.02	27.19	27.00	27.12	18048
2025-06-25	27.04	27.08	26.90	27.04	24868

Explore More About RWX

Coins representing dividend payouts and trends

RWX 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

RWX 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

RWX 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