VEA Historical Prices

Summary

Key Stock Metrics

45.14

(April 8, 2025)

52-Week Low

56.91

(June 16, 2025)

52-Week High

56.91

(June 16, 2025)

All-Time High

56.15

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-26	48.48	48.67	47.50	47.90	101000
2007-07-27	47.78	48.04	47.15	47.17	579000
2007-07-30	47.87	48.14	47.66	47.96	298400
2007-07-31	48.51	48.67	47.90	47.90	210400
2007-08-01	47.68	49.00	47.24	48.10	353821
2007-08-02	47.92	48.14	47.66	47.96	252100
2007-08-03	47.82	47.82	47.14	47.17	309600
2007-08-06	47.29	47.90	47.25	47.89	232100
2007-08-07	47.40	48.24	47.40	47.96	193900
2007-08-08	48.40	48.90	48.38	48.68	137700
2007-08-09	47.46	47.85	47.20	47.22	195800
2007-08-10	47.25	47.25	46.19	46.59	291300
2007-08-13	47.03	47.11	46.67	46.67	133700
2007-08-14	46.91	46.91	46.05	46.07	64200
2007-08-15	45.49	45.99	44.97	44.98	345800
2007-08-16	44.73	44.79	43.69	44.77	552000
2007-08-17	45.70	45.70	44.88	45.40	403200
2007-08-20	45.63	45.63	45.00	45.46	672200
2007-08-21	45.33	45.63	45.33	45.45	41200
2007-08-22	46.18	46.59	46.18	46.59	96800
2007-08-23	46.95	47.01	46.50	46.79	329600
2007-08-24	46.81	47.54	46.79	47.54	112700
2007-08-27	47.30	47.30	47.07	47.07	111200
2007-08-28	46.76	46.76	45.90	45.92	256100
2007-08-29	46.55	47.15	46.37	47.14	177400
2007-08-30	46.43	47.13	46.43	46.80	173300
2007-08-31	47.76	47.98	47.53	47.86	684900
2007-09-04	47.62	48.18	47.47	48.09	136700
2007-09-05	47.35	47.41	47.13	47.26	90600
2007-09-06	47.39	47.66	47.19	47.54	278000
2007-09-07	47.01	47.07	46.74	46.88	197200
2007-09-10	47.00	47.04	46.36	46.69	176800
2007-09-11	47.16	47.54	47.16	47.53	685900
2007-09-12	47.30	47.67	47.25	47.49	56200
2007-09-13	47.73	47.91	47.65	47.75	137700
2007-09-14	47.28	47.63	47.23	47.53	164700
2007-09-17	47.13	47.19	46.70	46.86	99400
2007-09-18	47.12	48.48	47.06	48.35	147200
2007-09-19	48.83	49.13	48.77	48.86	115050
2007-09-20	48.89	49.10	48.74	48.76	378600
2007-09-21	49.13	49.26	48.99	49.11	212800
2007-09-24	49.34	49.34	49.01	49.06	165400
2007-09-25	48.94	49.30	48.89	49.30	56100
2007-09-26	49.54	49.59	49.34	49.48	94000
2007-09-27	50.06	50.08	49.83	50.07	191900
2007-09-28	50.14	50.31	49.89	50.14	258000
2007-10-01	50.14	50.91	50.14	50.86	640000
2007-10-02	50.77	50.78	50.48	50.70	375000
2007-10-03	50.62	50.65	50.39	50.42	581100
2007-10-04	50.63	50.71	50.42	50.64	815600
2007-10-05	50.86	51.25	50.85	51.13	405800
2007-10-08	50.79	50.80	50.55	50.64	245200
2007-10-09	50.76	51.27	50.76	51.27	183200
2007-10-10	51.04	51.19	50.92	51.12	202700
2007-10-11	51.68	51.92	51.28	51.37	154000
2007-10-12	51.30	51.63	51.22	51.52	180400
2007-10-15	51.51	51.52	50.94	51.08	299500
2007-10-16	50.57	50.61	50.31	50.38	476200
2007-10-17	51.04	51.07	50.57	50.90	266400
2007-10-18	50.85	51.12	50.79	51.02	165100
2007-10-19	50.74	50.75	49.92	49.95	365600
2007-10-22	49.55	49.80	49.39	49.78	493200
2007-10-23	50.47	50.61	50.17	50.60	408300
2007-10-24	50.38	50.46	49.73	50.44	197500
2007-10-25	50.48	50.67	50.27	50.62	513000
2007-10-26	51.26	51.62	51.19	51.57	79500
2007-10-29	51.70	52.05	51.70	52.04	135500
2007-10-30	51.67	51.81	51.64	51.66	126000
2007-10-31	51.93	52.60	51.80	52.36	247800
2007-11-01	51.55	51.55	51.05	51.05	514500
2007-11-02	51.11	51.41	50.86	51.35	390400
2007-11-05	50.53	50.86	50.47	50.76	268000
2007-11-06	51.29	51.48	51.05	51.48	191100
2007-11-07	51.17	51.33	50.43	50.49	634900
2007-11-08	50.76	50.90	50.20	50.83	358900
2007-11-09	50.65	50.65	49.54	49.64	221900
2007-11-12	49.23	49.52	48.79	48.85	254500
2007-11-13	49.68	50.31	49.66	50.29	346200
2007-11-14	51.02	51.02	50.00	50.11	118860
2007-11-15	49.50	49.68	48.89	49.20	363100
2007-11-16	49.53	49.53	49.00	49.39	518900
2007-11-19	49.50	49.50	47.92	48.15	341900
2007-11-20	48.90	49.30	48.62	49.14	321100
2007-11-21	49.12	49.12	47.81	48.14	212800
2007-11-23	48.33	50.98	48.29	49.18	137500
2007-11-26	49.62	49.62	48.43	48.43	352050
2007-11-27	48.98	49.26	48.70	49.25	254800
2007-11-28	49.40	50.60	49.40	50.53	280400
2007-11-29	50.16	50.42	49.94	50.21	177000
2007-11-30	50.42	51.18	50.22	50.39	346140
2007-12-03	50.45	50.45	50.18	50.20	245800
2007-12-04	50.20	50.48	49.82	49.85	319319
2007-12-05	50.36	50.70	50.34	50.55	214700
2007-12-06	50.04	51.02	50.04	51.02	375407
2007-12-07	50.86	50.90	50.72	50.82	533498
2007-12-10	51.04	51.35	51.03	51.31	230445
2007-12-11	51.32	51.39	49.93	50.06	212500
2007-12-12	51.53	51.53	50.50	50.85	511500
2007-12-13	49.98	50.20	49.49	49.99	512600
2007-12-14	49.97	49.97	48.60	48.64	399865
2007-12-17	48.83	48.83	47.57	47.59	349100
2007-12-18	48.33	48.36	47.50	48.11	462076
2007-12-19	48.45	48.45	47.50	47.78	387780
2007-12-20	48.00	48.05	47.69	47.94	284078
2007-12-21	48.50	48.73	48.45	48.73	743100
2007-12-24	49.32	49.32	47.74	47.95	307400
2007-12-26	48.26	49.00	47.88	48.22	219900
2007-12-27	50.40	50.40	47.77	47.78	386994
2007-12-28	48.33	48.36	48.12	48.29	388448
2007-12-31	48.38	48.40	47.75	47.92	528848
2008-01-02	48.27	48.39	47.19	47.81	688202
2008-01-03	47.90	48.02	47.77	47.89	225300
2008-01-04	47.54	47.55	46.71	46.84	411091
2008-01-07	47.00	47.03	46.62	46.90	759822
2008-01-08	47.37	47.50	46.48	46.52	368582
2008-01-09	46.85	46.93	46.29	46.82	229390
2008-01-10	46.70	47.93	46.26	46.77	388200
2008-01-11	46.64	46.64	45.80	45.96	207626
2008-01-14	46.76	46.78	46.45	46.70	172700
2008-01-15	46.44	46.44	45.15	45.23	321946
2008-01-16	45.07	45.14	43.21	44.30	545769
2008-01-17	44.93	44.93	43.41	43.55	484310
2008-01-18	44.44	44.56	43.47	43.71	428555
2008-01-22	42.00	56.11	40.94	42.47	461861
2008-01-23	41.09	42.84	40.15	42.38	708712
2008-01-24	42.80	43.64	42.79	43.56	365500
2008-01-25	46.28	49.05	43.07	43.37	508192
2008-01-28	43.45	43.73	42.70	43.71	311600
2008-01-29	44.39	44.39	43.60	44.02	433300
2008-01-30	44.34	44.71	43.43	43.82	192893
2008-01-31	43.32	44.61	43.03	44.38	348100
2008-02-01	45.40	45.40	44.48	45.00	451668
2008-02-04	44.67	44.88	44.53	44.54	241677
2008-02-05	44.19	44.78	42.64	42.76	493931
2008-02-06	43.20	43.24	42.59	42.65	724600
2008-02-07	42.59	42.62	41.97	42.35	761900
2008-02-08	42.62	42.62	41.65	41.94	254193
2008-02-11	41.61	42.21	41.61	42.09	329100
2008-02-12	42.76	43.33	42.68	42.91	280400
2008-02-13	43.46	43.46	42.77	43.16	212890
2008-02-14	44.18	44.18	43.05	43.12	360767
2008-02-15	43.17	43.21	42.86	43.18	220800
2008-02-19	44.16	44.19	43.52	43.79	426900
2008-02-20	43.65	43.65	42.79	43.39	315015
2008-02-21	43.82	43.94	43.37	43.46	290960
2008-02-22	43.85	43.92	43.18	43.92	338734
2008-02-25	44.17	44.62	43.85	44.57	469100
2008-02-26	44.87	45.50	44.54	45.33	385780
2008-02-27	45.35	45.64	44.99	45.40	414440
2008-02-28	45.14	45.28	44.85	45.04	371681
2008-02-29	44.83	44.83	43.81	43.93	408000
2008-03-03	43.92	44.01	43.60	43.94	504400
2008-03-04	43.28	43.56	42.85	43.37	306900
2008-03-05	43.77	44.14	43.50	43.81	281200
2008-03-06	43.92	43.97	43.23	43.36	411372
2008-03-07	42.99	43.31	42.58	42.78	501502
2008-03-10	43.05	43.05	42.28	42.36	411700
2008-03-11	43.04	43.73	42.95	43.72	303647
2008-03-12	44.02	44.09	43.64	43.75	366250
2008-03-13	43.37	44.03	42.50	43.79	341850
2008-03-14	43.95	43.96	42.52	42.83	406880
2008-03-17	42.39	42.51	41.58	42.16	607954
2008-03-18	42.91	43.45	42.80	43.45	164700
2008-03-19	42.98	43.25	41.85	41.85	300613
2008-03-20	42.08	42.48	41.51	42.28	382340
2008-03-24	43.01	43.35	42.74	43.13	405300
2008-03-25	43.78	43.95	43.35	43.87	255633
2008-03-26	44.18	44.19	43.68	43.83	244700
2008-03-27	44.87	44.93	43.86	43.90	175218
2008-03-28	44.17	44.25	43.76	43.81	180117
2008-03-31	45.15	45.15	43.82	44.08	818045
2008-04-01	44.37	45.37	44.37	45.36	250300
2008-04-02	45.72	45.74	45.15	45.51	251100
2008-04-03	45.00	45.76	44.94	45.63	190135
2008-04-04	45.79	45.98	45.50	45.84	340900
2008-04-07	46.58	46.58	46.00	46.02	172100
2008-04-08	45.77	45.77	45.36	45.62	170000
2008-04-09	45.55	45.63	45.16	45.33	715200
2008-04-10	45.11	45.47	44.83	45.14	155200
2008-04-11	44.60	44.99	44.47	44.55	240000
2008-04-14	45.12	45.12	44.45	44.58	103833
2008-04-15	44.93	44.93	44.61	44.84	185203
2008-04-16	45.68	46.38	45.61	46.38	473177
2008-04-17	46.01	46.01	45.53	45.89	245015
2008-04-18	46.91	46.91	45.95	46.17	300418
2008-04-21	46.44	46.53	46.14	46.53	209947
2008-04-22	46.62	46.62	45.79	46.01	526134
2008-04-23	46.13	46.33	45.78	46.18	399651
2008-04-24	46.52	46.52	45.55	45.95	370870
2008-04-25	46.60	46.60	46.24	46.47	429504
2008-04-28	47.15	47.15	46.59	46.66	478196
2008-04-29	46.82	46.82	46.17	46.22	764243
2008-04-30	47.53	47.53	46.36	46.45	494918
2008-05-01	46.56	46.82	46.12	46.82	206142
2008-05-02	47.19	47.19	46.71	46.94	547764
2008-05-05	47.29	47.29	46.89	47.01	417004
2008-05-06	47.18	47.33	46.75	47.19	290891
2008-05-07	47.05	47.07	46.34	46.44	329327
2008-05-08	46.83	47.05	46.71	46.72	184322
2008-05-09	46.52	46.65	46.34	46.56	208009
2008-05-12	46.48	47.04	46.48	47.00	201277
2008-05-13	47.05	47.05	46.63	46.83	288551
2008-05-14	47.47	47.47	46.83	46.86	138677
2008-05-15	47.14	47.63	47.12	47.56	167492
2008-05-16	47.87	48.13	47.72	48.13	259443
2008-05-19	48.07	48.29	47.90	48.05	204084
2008-05-20	47.90	47.90	47.43	47.61	195462
2008-05-21	47.74	47.74	46.97	47.08	236193
2008-05-22	47.38	48.00	47.38	47.53	233306
2008-05-23	47.78	47.78	46.90	46.90	176366
2008-05-27	46.81	46.85	46.54	46.85	240116
2008-05-28	47.08	47.08	46.53	46.92	559721
2008-05-29	47.13	47.13	46.50	46.77	251679
2008-05-30	47.09	47.10	46.88	47.01	209515
2008-06-02	48.25	48.25	46.38	46.57	303523
2008-06-03	47.07	47.07	46.20	46.41	222423
2008-06-04	46.40	46.41	46.04	46.18	294138
2008-06-05	46.97	46.97	46.16	46.90	241592
2008-06-06	46.49	46.49	45.55	45.58	765581
2008-06-09	46.08	46.08	45.27	45.55	199742
2008-06-10	44.77	45.00	44.63	44.73	188788
2008-06-11	44.91	44.91	44.08	44.12	293460
2008-06-12	44.01	44.18	43.78	43.94	232298
2008-06-13	43.93	44.37	43.86	44.30	189235
2008-06-16	44.35	44.66	44.25	44.52	198748
2008-06-17	44.55	45.03	44.55	44.68	198781
2008-06-18	44.50	44.50	44.13	44.28	138940
2008-06-19	44.34	44.34	43.93	44.16	191122
2008-06-20	44.13	44.13	43.12	43.22	402796
2008-06-23	43.45	43.45	43.05	43.15	214118
2008-06-24	43.14	43.30	42.79	43.03	352547
2008-06-25	43.14	43.85	43.14	43.53	359298
2008-06-26	43.37	43.37	42.37	42.37	801921
2008-06-27	42.26	42.88	42.26	42.64	332421
2008-06-30	43.15	43.15	42.84	42.86	601907
2008-07-01	42.21	42.52	41.82	42.46	7577349
2008-07-02	42.76	43.04	41.67	41.79	954155
2008-07-03	42.22	42.25	41.69	41.98	682560
2008-07-07	41.39	42.90	41.39	41.67	1786481
2008-07-08	41.64	41.92	41.24	41.87	677004
2008-07-09	42.06	42.17	41.44	41.50	1206667
2008-07-10	41.50	41.83	41.32	41.72	918380
2008-07-11	41.34	41.34	40.63	40.98	507404
2008-07-14	41.49	41.73	40.84	40.89	408284
2008-07-15	40.80	40.80	40.07	40.27	451724
2008-07-16	40.24	41.10	40.07	41.07	899883
2008-07-17	41.66	41.99	41.37	41.64	444290
2008-07-18	41.47	41.92	41.47	41.90	301175
2008-07-21	42.17	42.28	41.97	42.16	229190
2008-07-22	41.82	42.23	41.50	42.22	745849
2008-07-23	42.46	42.63	42.35	42.46	327543
2008-07-24	42.84	42.85	41.66	41.72	457105
2008-07-25	41.70	41.93	41.55	41.71	561839
2008-07-28	41.51	41.81	41.06	41.18	815104
2008-07-29	41.08	41.55	41.08	41.52	280175
2008-07-30	41.98	42.29	41.54	41.94	431019
2008-07-31	41.55	41.85	41.35	41.54	362886
2008-08-01	41.37	41.37	40.79	40.89	588629
2008-08-04	40.85	40.85	40.46	40.53	486645
2008-08-05	40.89	41.53	40.89	41.51	277166
2008-08-06	41.61	41.61	41.15	41.53	278047
2008-08-07	41.26	41.59	40.63	40.72	361130
2008-08-08	40.45	40.97	40.12	40.85	315238
2008-08-11	41.00	41.09	40.75	40.88	207393
2008-08-12	40.86	40.90	40.49	40.69	2245883
2008-08-13	40.04	40.15	39.66	39.95	346752
2008-08-14	39.77	39.98	39.56	39.78	553927
2008-08-15	39.68	39.68	39.36	39.50	618632
2008-08-18	39.94	39.94	39.20	39.29	1126412
2008-08-19	38.95	38.95	38.50	38.85	2742999
2008-08-20	38.88	39.15	38.74	39.05	1957476
2008-08-21	38.90	39.37	38.90	39.29	845206
2008-08-22	39.25	39.49	39.20	39.46	693349
2008-08-25	39.37	39.45	38.70	38.81	470257
2008-08-26	38.70	39.17	38.67	39.00	710480
2008-08-27	39.07	39.40	39.06	39.40	343341
2008-08-28	39.72	39.93	39.72	39.86	632447
2008-08-29	40.06	40.11	39.70	39.78	260178
2008-09-02	40.22	40.22	39.08	39.18	576260
2008-09-03	39.21	39.21	38.79	38.99	505555
2008-09-04	38.58	38.58	37.26	37.26	1293605
2008-09-05	37.17	37.28	36.66	37.23	874474
2008-09-08	38.25	38.37	37.44	37.94	649317
2008-09-09	37.67	37.84	36.77	36.86	551838
2008-09-10	37.37	37.37	36.93	37.05	707653
2008-09-11	36.24	36.97	36.07	36.97	726165
2008-09-12	36.70	37.73	36.70	37.73	478943
2008-09-15	36.01	36.58	35.90	36.12	581563
2008-09-16	35.13	35.99	35.01	35.93	684188
2008-09-17	35.33	35.44	34.25	34.68	781550
2008-09-18	35.09	36.27	34.52	36.00	641814
2008-09-19	38.56	40.00	37.11	38.39	541093
2008-09-22	38.37	38.56	37.46	37.80	765605
2008-09-23	37.98	37.98	36.65	36.94	623093
2008-09-24	37.15	37.58	36.73	36.96	513697
2008-09-25	37.15	37.84	37.15	37.70	549406
2008-09-26	36.87	37.40	36.75	37.40	587395
2008-09-29	35.48	35.49	32.78	33.69	1278624
2008-09-30	34.56	35.17	34.30	35.17	1891209
2008-10-01	34.79	35.22	34.32	34.99	669497
2008-10-02	34.39	34.40	33.28	33.49	875151
2008-10-03	33.51	34.62	33.25	33.40	789100
2008-10-06	31.82	32.07	30.10	31.47	860321
2008-10-07	31.97	32.17	29.97	30.07	784420
2008-10-08	29.48	30.46	28.88	29.28	779955
2008-10-09	30.15	30.17	27.23	27.60	885805
2008-10-10	25.82	27.32	25.09	26.74	1626957
2008-10-13	28.57	30.84	28.26	30.84	1478775
2008-10-14	31.83	32.06	29.56	30.20	2293975
2008-10-15	29.42	29.58	26.87	26.87	1289249
2008-10-16	27.54	28.27	26.02	28.25	1373883
2008-10-17	27.25	28.91	26.97	27.80	908491
2008-10-20	28.59	29.17	28.34	29.17	2216459
2008-10-21	28.54	28.77	27.71	27.95	781430
2008-10-22	26.87	27.01	25.11	25.65	1390317
2008-10-23	25.76	26.53	24.98	26.17	1260376
2008-10-24	23.73	25.33	23.73	24.75	863305
2008-10-27	23.95	24.57	23.50	23.63	1143100
2008-10-28	24.78	26.54	23.99	25.41	1025568
2008-10-29	26.11	27.69	26.00	26.84	1041968
2008-10-30	28.09	28.27	27.03	27.65	1476306
2008-10-31	27.04	28.20	26.87	27.94	1030883
2008-11-03	27.76	28.10	27.63	27.93	1182843
2008-11-04	28.85	29.92	28.68	29.91	1414936
2008-11-05	29.36	29.78	28.30	28.41	1271905
2008-11-06	28.03	28.19	26.19	26.35	1070372
2008-11-07	27.29	27.96	27.26	27.96	1358460
2008-11-10	28.38	28.43	27.13	27.59	1086031
2008-11-11	26.90	26.96	26.09	26.55	1387359
2008-11-12	25.98	26.06	25.11	25.16	994177
2008-11-13	25.53	27.14	24.51	27.06	3193681
2008-11-14	26.01	26.75	25.44	25.68	1428740
2008-11-17	25.29	25.90	24.97	25.27	808620
2008-11-18	24.99	25.59	24.62	25.33	1026447
2008-11-19	24.82	25.24	23.58	23.70	960513
2008-11-20	23.53	23.92	22.30	22.49	2025441
2008-11-21	23.62	24.17	22.33	23.72	1832338
2008-11-24	24.50	25.90	24.14	25.51	2062186
2008-11-25	26.17	26.55	25.16	25.85	1375789
2008-11-26	25.15	26.31	25.04	26.18	1994827
2008-11-28	25.93	26.18	25.69	26.09	601942
2008-12-01	25.20	25.25	23.86	23.94	5099615
2008-12-02	24.85	25.30	24.48	25.25	3496864
2008-12-03	24.56	25.51	24.34	25.50	2736365
2008-12-04	24.83	25.25	24.27	24.76	2614879
2008-12-05	24.39	25.37	23.75	25.26	3314390
2008-12-08	25.88	26.46	25.69	26.30	2440828
2008-12-09	26.07	26.64	25.86	26.10	4962258
2008-12-10	26.46	27.46	26.26	26.75	2908238
2008-12-11	26.78	27.17	26.34	26.95	2744428
2008-12-12	27.08	27.08	26.04	26.88	3371439
2008-12-15	26.98	27.01	26.51	26.92	1903666
2008-12-16	26.95	28.58	26.88	28.48	3046350
2008-12-17	27.91	28.60	27.83	28.36	3464539
2008-12-18	28.22	28.26	27.10	27.42	3844747
2008-12-19	27.29	27.59	26.92	27.09	3848623
2008-12-22	27.33	27.39	26.55	26.61	5693559
2008-12-23	26.98	27.23	26.53	26.72	3685394
2008-12-24	26.27	26.27	25.82	26.16	2336679
2008-12-26	26.40	26.41	26.06	26.24	1375448
2008-12-29	26.77	26.77	26.11	26.28	1950653
2008-12-30	26.62	27.14	26.56	27.12	4274020
2008-12-31	26.99	27.68	26.86	27.47	3224990
2009-01-02	27.36	27.83	27.18	27.64	1257722
2009-01-05	27.27	27.50	27.10	27.23	2312297
2009-01-06	27.42	27.79	27.18	27.47	1117185
2009-01-07	27.41	27.54	26.94	27.14	1378511
2009-01-08	27.10	27.48	26.93	27.46	667435
2009-01-09	27.21	27.21	26.60	26.63	1091395
2009-01-12	26.49	26.50	25.87	25.98	1049319
2009-01-13	25.49	25.72	25.31	25.51	973121
2009-01-14	24.86	24.86	24.35	24.39	1340414
2009-01-15	24.58	24.87	23.96	24.67	1571913
2009-01-16	25.21	25.30	24.27	24.86	967593
2009-01-20	24.05	24.07	23.00	23.00	1887434
2009-01-21	23.47	24.12	23.19	24.07	1297126
2009-01-22	23.31	23.76	23.08	23.55	1155549
2009-01-23	22.65	23.56	22.65	23.33	1275700
2009-01-26	23.62	24.16	23.56	23.87	1169598
2009-01-27	24.16	24.40	23.92	24.22	1706353
2009-01-28	24.92	25.16	24.75	25.02	1051223
2009-01-29	24.35	24.39	23.81	23.88	680994
2009-01-30	24.12	24.16	23.49	23.62	1540938
2009-02-02	22.75	23.55	22.75	23.45	927744
2009-02-03	23.70	24.24	23.49	24.06	701547
2009-02-04	24.13	24.54	23.87	23.96	907090
2009-02-05	23.79	24.49	23.64	24.25	728900
2009-02-06	24.38	24.99	24.34	24.82	787544
2009-02-09	24.89	25.03	24.68	24.87	846422
2009-02-10	24.62	24.79	23.54	23.64	1112121
2009-02-11	24.02	24.10	23.56	23.86	919774
2009-02-12	23.44	23.85	23.17	23.82	922720
2009-02-13	23.73	23.90	23.54	23.57	885719
2009-02-17	22.57	22.65	22.25	22.31	951957
2009-02-18	22.53	22.53	22.05	22.28	1278763
2009-02-19	22.78	22.90	22.18	22.25	1407896
2009-02-20	21.90	22.25	21.56	22.00	1801490
2009-02-23	22.12	22.17	21.15	21.17	1590158
2009-02-24	21.35	22.11	21.10	21.99	1644885
2009-02-25	21.71	21.82	21.15	21.48	1760373
2009-02-26	21.81	21.96	21.25	21.29	1604598
2009-02-27	21.42	21.69	21.03	21.24	1506261
2009-03-02	20.95	20.95	20.03	20.10	2986811
2009-03-03	20.25	20.43	19.77	19.94	2167912
2009-03-04	20.56	21.02	20.33	20.77	1615937
2009-03-05	20.20	20.42	19.70	19.93	1215483
2009-03-06	20.25	20.38	19.48	19.97	2955078
2009-03-09	19.31	19.76	19.27	19.44	1779211
2009-03-10	20.20	20.78	20.15	20.65	1297948
2009-03-11	20.95	21.11	20.58	20.76	834865
2009-03-12	20.53	21.31	20.41	21.31	1061936
2009-03-13	21.41	21.46	21.06	21.36	1008455
2009-03-16	21.78	22.11	21.59	21.64	697407
2009-03-17	21.58	22.22	21.47	22.20	1695461
2009-03-18	21.94	22.95	21.72	22.85	1547794
2009-03-19	23.36	23.40	22.77	22.84	1372242
2009-03-20	22.79	23.71	22.41	22.51	1675825
2009-03-23	23.30	24.15	23.17	24.10	861497
2009-03-24	23.51	24.85	23.34	23.34	1060935
2009-03-25	23.53	24.09	23.26	23.76	969101
2009-03-26	23.97	24.21	23.70	24.05	1434679
2009-03-27	23.47	23.49	23.19	23.27	2584832
2009-03-30	22.59	22.59	22.19	22.42	999034
2009-03-31	22.79	23.29	22.69	23.01	1882774
2009-04-01	22.84	23.68	22.82	23.62	1999485
2009-04-02	24.40	25.06	24.40	24.68	1290045
2009-04-03	24.63	24.83	24.40	24.80	7329157
2009-04-06	24.32	24.42	24.03	24.36	6231096
2009-04-07	23.96	24.10	23.76	23.86	1305069
2009-04-08	24.04	24.25	23.79	24.06	971329
2009-04-09	24.70	24.70	24.38	24.67	967525
2009-04-13	24.64	25.18	24.52	24.92	900782
2009-04-14	24.77	25.03	24.66	24.74	1233374
2009-04-15	24.60	25.10	24.53	25.03	2630324
2009-04-16	25.16	25.34	24.90	25.18	543570
2009-04-17	25.26	25.30	25.01	25.17	557436
2009-04-20	24.58	24.80	24.06	24.08	693561
2009-04-21	23.84	24.68	23.83	24.61	661257
2009-04-22	24.29	24.90	24.21	24.45	990012
2009-04-23	24.81	25.11	24.58	25.08	762211
2009-04-24	25.46	25.69	25.32	25.49	891386
2009-04-27	25.06	25.49	25.00	25.16	869846
2009-04-28	24.73	25.18	24.64	24.98	566882
2009-04-29	25.40	25.88	25.32	25.67	939419
2009-04-30	25.97	26.17	25.61	25.73	1008730
2009-05-01	25.83	26.09	25.71	26.09	840482
2009-05-04	26.69	27.09	26.25	27.06	973036
2009-05-05	27.02	27.06	26.69	26.69	527744
2009-05-06	27.40	27.57	27.02	27.51	1139594
2009-05-07	27.81	27.81	26.90	27.10	919278
2009-05-08	27.70	28.29	27.53	28.21	573714
2009-05-11	27.68	27.72	27.44	27.57	907612
2009-05-12	27.89	28.01	27.44	27.80	648842
2009-05-13	27.19	27.21	26.78	26.85	694860
2009-05-14	26.83	27.35	26.80	27.17	1671210
2009-05-15	27.18	27.41	26.80	26.85	2771784
2009-05-18	27.56	27.97	27.40	27.91	916429
2009-05-19	28.02	28.28	27.96	28.09	2622307
2009-05-20	28.35	28.72	28.23	28.29	638862
2009-05-21	27.94	28.12	27.78	28.02	978425
2009-05-22	28.26	28.39	28.09	28.24	460810
2009-05-26	28.25	28.86	27.82	28.74	543104
2009-05-27	28.82	28.82	28.16	28.27	2086533
2009-05-28	28.45	28.58	28.02	28.47	815316
2009-05-29	28.84	29.09	28.64	29.09	596443
2009-06-01	29.66	30.01	29.58	29.79	686561
2009-06-02	29.61	30.08	29.61	30.07	700157
2009-06-03	29.45	29.45	28.83	29.21	1449732
2009-06-04	29.18	29.37	28.99	29.32	443717
2009-06-05	29.42	29.42	28.78	28.99	906086
2009-06-08	28.62	29.02	28.37	28.82	643266
2009-06-09	28.95	29.27	28.84	29.11	647751
2009-06-10	29.64	29.64	28.89	29.22	599702
2009-06-11	29.46	30.06	29.46	29.71	599882
2009-06-12	29.49	29.65	29.29	29.58	815551
2009-06-15	29.02	29.02	28.34	28.59	828455
2009-06-16	28.76	28.79	28.22	28.27	492132
2009-06-17	28.23	28.50	27.92	28.30	856471
2009-06-18	28.19	28.55	28.10	28.33	718383
2009-06-19	28.68	28.81	28.55	28.68	596663
2009-06-22	28.41	28.42	27.70	27.76	1146577
2009-06-23	28.19	28.31	27.88	28.22	615491
2009-06-24	28.60	28.76	28.08	28.08	761934
2009-06-25	28.04	28.79	28.00	28.78	720727
2009-06-26	28.82	28.89	28.56	28.78	676130
2009-06-29	28.90	29.11	28.73	28.88	495313
2009-06-30	29.02	29.07	28.50	28.56	1296503
2009-07-01	29.15	29.45	29.08	29.24	3855566
2009-07-02	28.65	28.86	28.26	28.35	1562731
2009-07-06	28.00	28.43	27.95	28.39	714105
2009-07-07	28.22	28.27	27.65	27.68	892431
2009-07-08	27.78	27.81	27.24	27.54	631767
2009-07-09	27.99	28.10	27.71	28.10	870696
2009-07-10	27.51	27.68	27.33	27.55	524173
2009-07-13	27.72	28.13	27.46	28.05	440080
2009-07-14	28.23	28.31	27.97	28.12	385854
2009-07-15	28.84	29.22	28.78	28.97	793562
2009-07-16	29.19	29.54	29.08	29.44	536553
2009-07-17	29.30	29.46	29.17	29.40	894962
2009-07-20	29.81	29.98	29.63	29.91	633096
2009-07-21	30.29	30.31	29.78	30.06	787961
2009-07-22	29.91	30.32	29.84	30.17	509693
2009-07-23	30.16	30.86	30.12	30.61	1103333
2009-07-24	30.68	30.87	30.46	30.87	566406
2009-07-27	30.72	30.94	30.54	30.88	510285
2009-07-28	30.70	30.83	30.42	30.78	1095608
2009-07-29	30.71	30.76	30.35	30.42	1232600
2009-07-30	31.20	31.37	30.96	31.14	386371
2009-07-31	31.31	31.74	31.16	31.58	720893
2009-08-03	32.16	32.45	31.27	32.43	798745
2009-08-04	32.08	32.39	31.97	32.39	1077324
2009-08-05	32.14	32.28	31.71	32.28	873018
2009-08-06	32.23	32.26	31.70	32.06	520193
2009-08-07	32.10	32.16	31.88	31.99	532588
2009-08-10	31.82	31.90	31.58	31.76	576601
2009-08-11	31.63	31.64	31.36	31.54	509879
2009-08-12	31.47	32.15	31.47	31.94	507418
2009-08-13	32.33	32.48	32.10	32.45	1127084
2009-08-14	32.53	32.53	31.91	32.16	694409
2009-08-17	31.21	31.22	31.00	31.11	490163
2009-08-18	31.35	31.75	31.27	31.63	513714
2009-08-19	31.28	32.00	31.20	31.88	345033
2009-08-20	31.95	32.32	31.87	32.21	697998
2009-08-21	32.67	32.95	32.60	32.84	519458
2009-08-24	33.01	33.13	32.77	32.83	571149
2009-08-25	33.14	33.40	33.07	33.12	538519
2009-08-26	32.90	32.98	32.67	32.96	664140
2009-08-27	32.89	33.33	32.58	33.22	452940
2009-08-28	33.57	33.59	33.13	33.24	598760
2009-08-31	32.98	34.27	32.78	33.00	457130
2009-09-01	32.72	33.10	32.09	32.20	2280008
2009-09-02	32.07	32.36	31.96	32.24	484652
2009-09-03	32.54	32.55	32.17	32.49	1102355
2009-09-04	32.45	32.97	32.29	32.89	444084
2009-09-08	33.55	33.70	33.37	33.52	1055070
2009-09-09	33.78	34.05	33.68	33.95	2298832
2009-09-10	33.92	34.32	33.67	34.22	1076293
2009-09-11	34.68	34.68	34.03	34.11	842216
2009-09-14	33.80	34.22	33.72	34.20	816801
2009-09-15	34.09	34.35	33.85	34.11	723316
2009-09-16	34.61	35.02	34.51	35.01	3050122
2009-09-17	34.77	35.00	34.59	34.80	3352734
2009-09-18	35.00	35.00	34.68	34.86	1323863
2009-09-21	34.24	34.54	34.15	34.48	482484
2009-09-22	35.03	35.03	34.78	34.92	709931
2009-09-23	35.14	35.25	34.59	34.74	1287143
2009-09-24	34.88	34.92	33.94	34.15	1084640
2009-09-25	34.14	34.32	33.93	34.15	719030
2009-09-28	34.11	34.63	34.07	34.45	1370264
2009-09-29	34.32	34.44	34.09	34.26	653761
2009-09-30	34.45	34.56	33.97	34.30	1009499
2009-10-01	34.08	34.12	33.33	33.33	4047886
2009-10-02	32.91	33.27	32.84	33.03	1572225
2009-10-05	33.05	33.61	32.99	33.50	750825
2009-10-06	33.88	34.30	33.84	34.05	2306948
2009-10-07	34.07	34.17	33.89	34.17	553196
2009-10-08	34.63	34.90	34.40	34.70	888215
2009-10-09	34.58	34.64	34.42	34.56	783942
2009-10-12	34.95	35.03	34.70	34.76	378923
2009-10-13	34.78	34.82	34.50	34.75	481287
2009-10-14	35.45	35.61	35.27	35.59	470958
2009-10-15	35.42	35.73	35.31	35.72	454277
2009-10-16	35.15	35.29	34.95	35.18	729101
2009-10-19	35.47	35.85	35.38	35.76	373113
2009-10-20	35.87	35.88	35.30	35.56	713571
2009-10-21	35.51	36.01	35.43	35.43	2083583
2009-10-22	35.42	35.89	35.13	35.79	528523
2009-10-23	35.68	35.77	35.05	35.20	667684
2009-10-26	35.32	35.58	34.54	34.64	577467
2009-10-27	34.74	34.85	34.35	34.46	776734
2009-10-28	34.12	34.22	33.47	33.54	560481
2009-10-29	33.90	34.68	33.90	34.56	652959
2009-10-30	34.38	34.44	33.33	33.35	4095424
2009-11-02	33.66	34.13	33.30	33.70	1076835
2009-11-03	33.06	33.61	33.04	33.58	1286215
2009-11-04	33.95	34.24	33.84	34.07	849986
2009-11-05	34.30	34.54	34.16	34.38	477493
2009-11-06	34.11	34.52	34.04	34.46	584856
2009-11-09	35.10	35.44	35.02	35.38	1097019
2009-11-10	35.09	35.31	34.98	35.28	1059615
2009-11-11	35.53	35.64	35.20	35.37	500360
2009-11-12	35.25	35.40	34.76	34.82	638655
2009-11-13	35.04	35.42	34.85	35.34	742228
2009-11-16	35.65	36.10	35.59	35.89	1021653
2009-11-17	35.54	35.80	35.31	35.63	986987
2009-11-18	35.68	35.68	35.32	35.54	472740
2009-11-19	35.03	35.16	34.59	34.79	1222501
2009-11-20	34.45	34.70	34.39	34.61	2961107
2009-11-23	35.43	35.52	35.16	35.25	758538
2009-11-24	35.25	35.34	34.87	35.06	789100
2009-11-25	35.24	35.61	35.24	35.61	564571
2009-11-27	34.07	34.80	34.03	34.52	383497
2009-11-30	34.60	34.88	34.36	34.72	1427956
2009-12-01	35.41	35.75	35.32	35.65	653022
2009-12-02	35.65	35.89	35.54	35.69	997619
2009-12-03	35.92	36.10	35.54	35.62	1004409
2009-12-04	35.95	36.09	35.26	35.49	972519
2009-12-07	35.31	35.60	35.23	35.28	901901
2009-12-08	34.86	34.95	34.57	34.68	666219
2009-12-09	34.62	34.76	34.28	34.76	642325
2009-12-10	34.92	34.94	34.64	34.74	665654
2009-12-11	34.88	34.90	34.67	34.79	751451
2009-12-14	35.03	35.12	34.89	35.06	811931
2009-12-15	34.70	34.87	34.63	34.72	870909
2009-12-16	35.06	35.29	34.98	35.11	1004999
2009-12-17	34.53	34.54	34.18	34.26	1050579
2009-12-18	34.36	34.50	33.99	34.30	1056200
2009-12-21	34.34	34.62	34.34	34.48	737032
2009-12-22	34.59	34.74	34.49	34.68	955307
2009-12-23	34.88	35.01	34.73	35.01	864838
2009-12-24	34.31	34.40	34.27	34.36	524952
2009-12-28	34.52	34.52	34.37	34.50	789745
2009-12-29	34.72	34.73	34.39	34.51	1272444
2009-12-30	34.24	34.49	34.17	34.49	1453043
2009-12-31	34.60	34.70	34.16	34.20	901909
2010-01-04	35.18	35.19	34.88	35.12	2165762
2010-01-05	35.16	35.27	34.96	35.14	881788
2010-01-06	35.04	35.23	35.01	35.15	2264886
2010-01-07	34.99	35.08	34.79	35.08	811608
2010-01-08	35.15	35.48	35.04	35.46	709965
2010-01-11	35.73	35.76	35.51	35.68	813885
2010-01-12	35.28	35.42	35.13	35.27	658479
2010-01-13	35.44	35.65	35.17	35.60	674066
2010-01-14	35.57	35.84	35.50	35.80	2226249
2010-01-15	35.57	35.58	35.05	35.22	765362
2010-01-19	35.14	35.65	35.08	35.61	514526
2010-01-20	34.92	34.92	34.34	34.70	916204
2010-01-21	34.66	34.70	33.72	33.98	1492076
2010-01-22	33.82	33.98	33.21	33.22	1406355
2010-01-25	33.82	33.96	33.60	33.71	744109
2010-01-26	33.43	33.78	33.32	33.53	1246793
2010-01-27	33.32	33.48	33.02	33.46	735084
2010-01-28	33.47	33.48	32.66	32.91	990696
2010-01-29	32.96	33.13	32.34	32.34	1480918
2010-02-01	32.88	33.03	32.82	32.96	2294965
2010-02-02	33.24	33.60	33.09	33.60	799701
2010-02-03	33.28	33.43	33.03	33.09	879551
2010-02-04	32.60	32.64	31.80	31.80	1748068
2010-02-05	31.62	31.73	30.83	31.52	1681276
2010-02-08	31.40	31.75	31.17	31.24	939271
2010-02-09	31.90	32.45	31.59	32.17	1529823
2010-02-10	32.01	32.11	31.63	31.97	1048419
2010-02-11	31.81	32.31	31.59	32.24	697668
2010-02-12	31.69	32.16	31.52	32.16	786165
2010-02-16	32.19	32.73	31.97	32.67	753119
2010-02-17	32.79	32.86	32.57	32.71	1255956
2010-02-18	32.60	33.01	32.57	33.01	1493628
2010-02-19	32.42	32.78	32.33	32.71	919453
2010-02-22	32.93	32.94	32.69	32.76	635659
2010-02-23	32.65	32.71	32.22	32.39	1400587
2010-02-24	32.41	32.69	32.28	32.49	541602
2010-02-25	31.91	32.37	31.78	32.36	944889
2010-02-26	32.30	32.65	32.08	32.58	828096
2010-03-01	32.67	32.87	32.51	32.82	574452
2010-03-02	33.07	33.25	32.90	33.06	1060723
2010-03-03	33.31	33.64	33.25	33.53	775224
2010-03-04	33.49	33.53	33.18	33.36	845164
2010-03-05	33.58	34.55	33.52	34.11	939649
2010-03-08	34.14	34.14	33.88	34.02	719282
2010-03-09	33.74	34.06	33.64	33.92	829372
2010-03-10	33.97	34.21	33.88	34.14	635341
2010-03-11	34.05	34.25	33.89	34.25	706916
2010-03-12	34.49	34.50	34.26	34.41	1371702
2010-03-15	34.17	34.22	33.92	34.20	731082
2010-03-16	34.32	34.65	34.22	34.60	2640515
2010-03-17	34.77	34.94	34.69	34.80	1089680
2010-03-18	34.68	34.71	34.37	34.59	802918
2010-03-19	34.56	34.56	34.05	34.23	3199422
2010-03-22	33.78	34.33	33.73	34.30	1212815
2010-03-23	34.31	34.58	34.17	34.58	1893632
2010-03-24	33.99	34.09	33.85	33.96	760739
2010-03-25	34.29	34.38	33.94	34.00	782574
2010-03-26	34.23	34.41	34.06	34.21	2484295
2010-03-29	34.40	34.58	34.36	34.56	647659
2010-03-30	34.65	34.77	34.42	34.59	843550
2010-03-31	34.49	34.71	34.36	34.62	640973
2010-04-01	34.98	35.14	34.90	35.13	5545837
2010-04-05	35.15	35.25	35.04	35.08	3538392
2010-04-06	34.77	35.12	34.72	35.12	1032128
2010-04-07	34.87	34.95	34.68	34.76	907071
2010-04-08	34.46	34.83	34.36	34.79	512065
2010-04-09	34.90	35.35	34.90	35.30	2322386
2010-04-12	35.36	35.53	35.35	35.44	747092
2010-04-13	35.48	35.49	35.14	35.40	476055
2010-04-14	35.68	35.90	35.55	35.85	664915
2010-04-15	35.63	35.90	35.58	35.88	812049
2010-04-16	35.55	35.68	34.90	35.04	1077686
2010-04-19	34.70	35.00	34.55	34.97	538564
2010-04-20	35.28	35.30	35.12	35.24	512521
2010-04-21	35.05	35.12	34.79	34.97	965248
2010-04-22	34.38	34.69	34.20	34.63	1302368
2010-04-23	34.52	34.89	34.41	34.86	1394954
2010-04-26	34.93	35.06	34.87	34.93	1404366
2010-04-27	34.40	34.67	33.48	33.55	4184478
2010-04-28	33.80	33.88	33.22	33.52	1938980
2010-04-29	33.93	34.17	33.86	34.10	1094036
2010-04-30	34.12	34.13	33.59	33.66	1583801
2010-05-03	33.75	33.99	33.64	33.84	1021515
2010-05-04	32.98	33.00	32.40	32.50	1480933
2010-05-05	31.77	32.25	31.72	31.94	1871590
2010-05-06	31.67	31.88	26.98	30.43	2733372
2010-05-07	30.87	31.07	29.80	30.36	3775080
2010-05-10	32.37	32.60	32.03	32.33	2894087
2010-05-11	31.61	32.33	31.53	31.91	8357619
2010-05-12	32.21	32.40	32.09	32.22	2552572
2010-05-13	32.04	32.25	31.79	31.83	2144706
2010-05-14	31.45	31.50	30.66	30.95	1608320
2010-05-17	31.06	31.17	30.24	30.87	3641477
2010-05-18	31.21	31.28	30.08	30.20	1437193
2010-05-19	30.17	30.49	29.86	30.41	2361499
2010-05-20	29.47	29.83	29.01	29.03	2293334
2010-05-21	29.04	30.10	28.97	29.97	2222254
2010-05-24	29.61	29.84	29.29	29.30	1346798
2010-05-25	28.41	29.24	28.31	29.24	2889093
2010-05-26	29.31	29.49	28.67	28.77	1782139
2010-05-27	29.83	30.38	29.63	30.38	1401426
2010-05-28	30.23	30.30	29.68	29.78	1105335
2010-06-01	29.57	30.25	29.44	29.44	2027905
2010-06-02	29.63	30.34	29.47	30.34	1032636
2010-06-03	30.49	30.51	29.98	30.18	2029486
2010-06-04	29.52	29.64	28.82	28.95	14135161
2010-06-07	29.11	29.22	28.51	28.52	3519897
2010-06-08	28.64	29.03	28.45	28.98	2864309
2010-06-09	29.18	29.48	28.75	28.90	1225848
2010-06-10	29.78	30.15	29.66	30.12	1523658
2010-06-11	29.79	30.20	29.75	30.19	1377091
2010-06-14	30.60	30.79	30.33	30.36	1451398
2010-06-15	30.88	31.36	30.77	31.32	1020187
2010-06-16	30.99	31.33	30.89	31.24	768544
2010-06-17	31.33	31.36	30.99	31.28	1107623
2010-06-18	31.23	31.40	31.15	31.24	607147
2010-06-21	31.76	31.79	31.15	31.27	789005
2010-06-22	31.35	31.45	30.79	30.87	881815
2010-06-23	31.14	31.27	30.70	31.05	1111238
2010-06-24	30.83	30.90	30.44	30.51	962249
2010-06-25	30.54	30.78	30.27	30.69	876472
2010-06-28	30.59	30.85	30.40	30.46	834639
2010-06-29	29.93	29.93	29.29	29.36	1578738
2010-06-30	29.42	29.74	29.21	29.24	1067953
2010-07-01	29.57	29.66	29.14	29.58	6058065
2010-07-02	29.77	29.89	29.34	29.52	1073027
2010-07-06	30.44	30.62	29.96	30.10	2068166
2010-07-07	30.31	31.14	30.29	31.07	1324527
2010-07-08	31.21	31.43	31.00	31.43	857765
2010-07-09	31.14	31.45	31.08	31.45	778302
2010-07-12	31.18	31.38	31.11	31.36	926327
2010-07-13	31.74	31.95	31.65	31.91	797080
2010-07-14	31.82	32.03	31.67	31.95	1190150
2010-07-15	32.05	32.21	31.66	32.16	1043299
2010-07-16	31.79	31.79	31.08	31.12	1013888
2010-07-19	31.44	31.47	31.05	31.35	658968
2010-07-20	30.89	31.59	30.84	31.53	811489
2010-07-21	31.55	31.60	30.89	30.97	1098025
2010-07-22	31.75	32.14	31.73	32.04	953536
2010-07-23	31.96	32.40	31.89	32.39	2056714
2010-07-26	32.21	32.64	32.16	32.64	951910
2010-07-27	32.86	32.86	32.49	32.74	879665
2010-07-28	32.66	32.73	32.46	32.53	649343
2010-07-29	32.98	33.14	32.42	32.68	757193
2010-07-30	32.30	32.80	32.29	32.65	1200676
2010-08-02	33.34	33.76	33.27	33.72	922832
2010-08-03	33.55	33.75	33.39	33.66	1392579
2010-08-04	33.62	33.75	33.42	33.63	659718
2010-08-05	33.56	33.67	33.38	33.66	594471
2010-08-06	33.47	33.78	33.36	33.76	597391
2010-08-09	33.87	33.92	33.73	33.85	1076379
2010-08-10	33.25	33.72	33.06	33.61	951065
2010-08-11	32.51	32.51	32.00	32.04	1338042
2010-08-12	31.80	32.10	31.77	32.02	1082841
2010-08-13	32.02	32.19	31.88	31.89	530107
2010-08-16	31.91	32.29	31.84	32.13	499907
2010-08-17	32.53	32.69	32.34	32.51	965211
2010-08-18	32.57	32.73	32.38	32.53	970298
2010-08-19	32.52	32.61	31.82	32.10	2869079
2010-08-20	31.70	31.75	31.50	31.71	849897
2010-08-23	31.88	32.04	31.62	31.66	998381
2010-08-24	31.21	31.38	30.96	31.17	2530715
2010-08-25	30.90	31.28	30.76	31.18	1279679
2010-08-26	31.40	31.57	31.09	31.17	1274404
2010-08-27	31.58	31.87	31.14	31.81	1437338
2010-08-30	31.59	31.74	31.36	31.39	2082357
2010-08-31	31.33	31.67	31.23	31.48	1178653
2010-09-01	32.28	32.69	32.18	32.59	1428279
2010-09-02	32.54	32.77	32.48	32.76	697129
2010-09-03	32.99	33.19	32.84	33.07	1260433
2010-09-07	32.85	32.85	32.58	32.65	1114188
2010-09-08	32.81	33.08	32.81	32.88	1016469
2010-09-09	33.36	33.40	33.00	33.17	809162
2010-09-10	33.18	33.30	33.13	33.26	575318
2010-09-13	33.74	33.87	33.68	33.87	1711556
2010-09-14	33.72	34.20	33.63	34.08	677338
2010-09-15	33.82	34.12	33.71	34.12	760950
2010-09-16	33.85	33.98	33.74	33.93	1233109
2010-09-17	33.92	33.97	33.60	33.68	1866368
2010-09-20	33.91	34.37	33.82	34.32	798387
2010-09-21	34.35	34.59	34.02	34.32	3330742
2010-09-22	34.46	34.62	34.18	34.29	991226
2010-09-23	33.87	34.23	33.82	33.91	857080
2010-09-24	34.58	34.92	34.54	34.85	742323
2010-09-27	34.86	34.87	34.65	34.69	789929
2010-09-28	34.73	34.96	34.38	34.90	1111130
2010-09-29	34.86	34.99	34.70	34.83	856213
2010-09-30	35.03	35.10	34.37	34.52	1569181
2010-10-01	34.92	34.97	34.61	34.91	4292273
2010-10-04	34.64	34.74	34.28	34.45	1096200
2010-10-05	35.05	35.50	34.96	35.40	1450622
2010-10-06	35.59	35.71	35.48	35.66	784978
2010-10-07	35.96	35.96	35.40	35.60	878122
2010-10-08	35.67	35.88	35.53	35.82	1010412
2010-10-11	35.89	35.91	35.66	35.77	730186
2010-10-12	35.51	35.77	35.23	35.70	842442
2010-10-13	36.00	36.28	35.93	36.10	695791
2010-10-14	36.35	36.46	36.14	36.34	1231364
2010-10-15	36.45	36.48	35.98	36.28	1349349
2010-10-18	36.18	36.50	36.06	36.50	894054
2010-10-19	35.68	35.87	35.33	35.50	1187492
2010-10-20	35.75	36.30	35.69	36.20	850939
2010-10-21	36.25	36.44	35.77	36.01	892755
2010-10-22	36.15	36.20	35.98	36.09	646779
2010-10-25	36.46	36.58	36.21	36.23	662294
2010-10-26	35.84	36.00	35.73	35.97	778275
2010-10-27	35.63	35.74	35.30	35.62	675408
2010-10-28	35.99	36.01	35.73	35.91	595492
2010-10-29	35.87	35.98	35.75	35.92	583131
2010-11-01	35.94	36.09	35.55	35.77	1281943
2010-11-02	36.32	36.44	36.23	36.35	656639
2010-11-03	36.44	36.65	36.04	36.64	2839305
2010-11-04	37.35	37.50	37.25	37.47	1804003
2010-11-05	37.29	37.45	37.13	37.31	1008817
2010-11-08	37.06	37.17	36.87	37.12	716830
2010-11-09	37.33	37.41	36.56	36.72	1358225
2010-11-10	36.85	36.93	36.34	36.84	1048051
2010-11-11	36.47	36.56	36.30	36.55	778836
2010-11-12	36.42	36.60	36.03	36.21	812364
2010-11-15	36.46	36.50	36.22	36.27	1407307
2010-11-16	35.94	35.95	35.20	35.36	1705491
2010-11-17	35.50	35.73	35.45	35.57	773953
2010-11-18	36.32	36.49	36.29	36.45	674290
2010-11-19	36.18	36.48	36.00	36.47	1104225
2010-11-22	36.01	36.21	35.66	36.08	741386
2010-11-23	35.31	35.38	34.91	34.97	793126
2010-11-24	35.28	35.54	35.28	35.53	826163
2010-11-26	34.88	35.12	34.88	34.99	561899
2010-11-29	34.75	34.75	34.23	34.62	1323925
2010-11-30	34.01	34.41	34.00	34.16	1300462
2010-12-01	34.89	35.26	34.84	35.18	1964990
2010-12-02	35.16	35.92	35.13	35.92	876449
2010-12-03	35.91	36.25	35.87	36.21	1137527
2010-12-06	35.93	36.12	35.84	36.02	605709
2010-12-07	36.52	36.59	36.06	36.09	1139046
2010-12-08	36.13	36.32	35.91	36.21	1028765
2010-12-09	36.32	36.32	36.04	36.25	876598
2010-12-10	36.24	36.40	36.10	36.37	1121212
2010-12-13	36.66	36.95	36.58	36.76	1111372
2010-12-14	36.78	37.05	36.74	36.84	642973
2010-12-15	36.51	36.69	36.21	36.35	1729589
2010-12-16	36.34	36.55	36.20	36.50	944018
2010-12-17	36.35	36.35	36.10	36.32	1124943
2010-12-20	36.50	36.50	36.23	36.40	1660746
2010-12-21	36.72	36.74	36.64	36.66	1928832
2010-12-22	35.83	35.89	35.75	35.89	1239612
2010-12-23	35.80	35.89	35.75	35.84	2040555
2010-12-27	35.65	35.80	35.56	35.80	1030195
2010-12-28	35.98	35.98	35.72	35.79	1758820
2010-12-29	36.06	36.23	35.99	36.11	987055
2010-12-30	36.06	36.10	35.80	35.97	1966831
2010-12-31	35.98	36.35	35.93	36.15	1668467
2011-01-03	36.42	36.54	36.34	36.44	1142252
2011-01-04	36.62	36.62	36.16	36.33	1551996
2011-01-05	35.82	36.19	35.79	36.13	1307125
2011-01-06	36.24	36.26	35.71	35.81	1353812
2011-01-07	35.86	35.95	35.47	35.69	1836733
2011-01-10	35.44	35.65	35.27	35.59	1443053
2011-01-11	35.83	35.90	35.66	35.83	1607376
2011-01-12	36.28	36.63	36.21	36.59	4087130
2011-01-13	36.89	36.98	36.69	36.74	1302598
2011-01-14	36.65	36.96	36.60	36.94	7490064
2011-01-18	37.09	37.24	37.04	37.18	1742345
2011-01-19	37.33	37.35	36.88	36.99	2791373
2011-01-20	36.65	36.77	36.32	36.67	3130498
2011-01-21	36.96	37.05	36.74	36.87	1876418
2011-01-24	36.83	37.23	36.81	37.20	1068259
2011-01-25	37.00	37.18	36.83	37.18	1191425
2011-01-26	37.34	37.46	37.19	37.36	4434578
2011-01-27	37.41	37.55	37.29	37.45	1253248
2011-01-28	37.26	37.35	36.56	36.58	1472039
2011-01-31	36.91	37.08	36.84	36.93	2606418
2011-02-01	37.42	37.89	37.37	37.83	1579835
2011-02-02	37.77	37.90	37.69	37.81	2894491
2011-02-03	37.75	37.84	37.35	37.82	1323809
2011-02-04	37.70	37.79	37.44	37.78	1132790
2011-02-07	37.76	37.92	37.70	37.90	1472746
2011-02-08	37.94	38.15	37.79	38.10	1901382
2011-02-09	37.94	38.08	37.81	38.02	1453427
2011-02-10	37.50	37.77	37.36	37.75	907179
2011-02-11	37.43	37.83	37.40	37.77	949168
2011-02-14	37.70	37.88	37.63	37.81	1511420
2011-02-15	37.81	37.85	37.63	37.71	2584265
2011-02-16	37.89	38.22	37.84	38.18	1923812
2011-02-17	38.15	38.42	38.10	38.36	1762575
2011-02-18	38.34	38.50	38.25	38.49	1450373
2011-02-22	37.68	37.93	37.32	37.38	1872524
2011-02-23	37.51	37.64	37.17	37.38	1577502
2011-02-24	37.45	37.58	37.12	37.41	1420632
2011-02-25	37.70	37.92	37.66	37.90	3874731
2011-02-28	38.33	38.40	38.08	38.24	1194385
2011-03-01	38.39	38.41	37.68	37.72	1801972
2011-03-02	37.79	38.09	37.74	37.90	1130418
2011-03-03	38.21	38.43	38.06	38.43	2036113
2011-03-04	38.30	38.34	37.79	38.06	1925982
2011-03-07	38.24	38.29	37.58	37.65	1462687
2011-03-08	37.60	37.91	37.40	37.78	1394490
2011-03-09	37.77	37.88	37.63	37.74	1495986
2011-03-10	37.11	37.11	36.77	36.83	2104861
2011-03-11	36.54	36.94	36.51	36.88	2293441
2011-03-14	36.02	36.24	35.82	36.21	1790437
2011-03-15	34.34	35.63	34.12	35.41	3666373
2011-03-16	35.18	35.31	33.98	34.34	3356038
2011-03-17	35.55	35.69	35.27	35.45	3009824
2011-03-18	35.91	36.09	35.83	36.01	3539030
2011-03-21	36.61	36.97	36.57	36.91	1557147
2011-03-22	36.91	36.91	36.61	36.81	1203546
2011-03-23	36.56	36.93	36.42	36.80	1508759
2011-03-24	37.01	37.34	36.89	37.31	1402412
2011-03-25	37.05	37.19	36.85	36.85	1471643
2011-03-28	36.93	37.11	36.84	36.86	2234142
2011-03-29	36.80	37.10	36.65	37.08	1101715
2011-03-30	37.33	37.57	37.26	37.49	1494985
2011-03-31	37.31	37.46	37.19	37.31	2100916
2011-04-01	37.42	37.79	37.24	37.69	10739618
2011-04-04	37.78	37.82	37.58	37.68	11924244
2011-04-05	37.41	37.71	37.36	37.58	1428838
2011-04-06	37.76	37.96	37.76	37.91	938454
2011-04-07	37.81	37.94	37.51	37.74	1341731
2011-04-08	38.14	38.23	37.95	38.03	4356100
2011-04-11	38.18	38.26	37.90	37.95	937192
2011-04-12	37.81	37.84	37.51	37.60	895413
2011-04-13	38.04	38.05	37.64	37.73	1008783
2011-04-14	37.59	37.97	37.56	37.89	3813425
2011-04-15	37.79	37.91	37.60	37.84	3844449
2011-04-18	37.08	37.13	36.65	37.07	3505466
2011-04-19	37.27	37.39	37.14	37.34	835777
2011-04-20	38.15	38.35	38.15	38.33	1870782
2011-04-21	38.59	38.63	38.44	38.56	1269763
2011-04-25	38.63	38.65	38.40	38.54	1180222
2011-04-26	38.75	38.90	38.57	38.84	864812
2011-04-27	38.97	39.36	38.74	39.32	1189115
2011-04-28	39.30	39.61	39.30	39.59	887103
2011-04-29	39.61	39.79	39.57	39.62	1095437
2011-05-02	39.83	39.94	39.59	39.63	1610867
2011-05-03	39.42	39.63	39.14	39.31	1229460
2011-05-04	39.39	39.39	38.85	38.97	1383614
2011-05-05	38.60	38.67	38.07	38.23	2944359
2011-05-06	38.75	38.89	38.03	38.26	1359533
2011-05-09	38.26	38.55	38.10	38.51	1240853
2011-05-10	38.64	38.89	38.55	38.88	1316349
2011-05-11	38.69	38.70	37.97	38.14	1872835
2011-05-12	38.00	38.41	37.76	38.26	1447297
2011-05-13	38.17	38.20	37.44	37.64	1492828
2011-05-16	37.57	37.99	37.48	37.59	1984670
2011-05-17	37.40	37.69	37.21	37.67	1515140
2011-05-18	37.64	38.03	37.56	37.92	1085819
2011-05-19	38.03	38.17	37.79	38.15	994712
2011-05-20	37.86	37.91	37.45	37.57	1012794
2011-05-23	36.74	36.86	36.56	36.70	1756774
2011-05-24	36.98	37.13	36.80	36.90	1355498
2011-05-25	36.77	37.28	36.77	37.18	1304658
2011-05-26	37.37	37.62	37.12	37.54	1016801
2011-05-27	37.76	37.93	37.68	37.80	1073985
2011-05-31	38.44	38.56	38.20	38.55	6722797
2011-06-01	38.39	38.41	37.63	37.66	2255834
2011-06-02	37.84	37.94	37.45	37.89	1421838
2011-06-03	37.49	38.10	37.48	37.89	8328018
2011-06-06	37.77	37.81	37.37	37.39	4411396
2011-06-07	37.86	38.00	37.69	37.69	1725283
2011-06-08	37.43	37.54	37.17	37.22	2126276
2011-06-09	37.35	37.70	37.26	37.64	1221269
2011-06-10	37.27	37.30	36.61	36.70	2090544
2011-06-13	36.83	37.01	36.59	36.80	1365615
2011-06-14	37.35	37.58	37.30	37.44	1345208
2011-06-15	36.65	36.80	36.07	36.16	3319457
2011-06-16	36.00	36.23	35.75	36.08	2331509
2011-06-17	36.53	36.60	36.32	36.44	1317272
2011-06-20	36.24	36.47	36.19	36.42	1447176
2011-06-21	36.78	37.23	36.72	37.21	1211388
2011-06-22	37.00	37.23	36.80	36.80	3413975
2011-06-23	36.14	36.47	35.89	36.44	3235258
2011-06-24	36.48	36.49	36.04	36.11	1152663
2011-06-27	36.05	36.52	36.01	36.42	1490523
2011-06-28	36.58	36.87	36.52	36.86	935535
2011-06-29	37.28	37.54	37.06	37.51	2111251
2011-06-30	37.73	38.17	37.64	38.08	1135016
2011-07-01	38.02	38.52	37.90	38.48	1100821
2011-07-05	38.34	38.39	38.13	38.22	1475419
2011-07-06	37.93	38.06	37.73	38.03	1060151
2011-07-07	38.27	38.40	38.17	38.34	1153941
2011-07-08	37.95	38.05	37.64	37.85	1182076
2011-07-11	36.96	37.09	36.64	36.72	1270094
2011-07-12	36.49	36.90	36.42	36.45	1419515
2011-07-13	36.88	37.39	36.79	37.01	1155025
2011-07-14	37.24	37.31	36.63	36.71	1025862
2011-07-15	36.94	37.04	36.66	36.85	1047380
2011-07-18	36.35	36.47	35.98	36.28	1183154
2011-07-19	36.61	36.92	36.60	36.85	1250097
2011-07-20	37.17	37.34	36.98	37.30	916616
2011-07-21	37.72	38.18	37.60	38.10	1854468
2011-07-22	38.10	38.21	37.88	38.18	1704212
2011-07-25	37.91	38.09	37.84	37.92	1144285
2011-07-26	38.13	38.29	37.96	38.16	939318
2011-07-27	37.85	37.91	37.15	37.23	1144436
2011-07-28	37.24	37.53	37.04	37.09	1812253
2011-07-29	36.98	37.51	36.88	37.13	1491574
2011-08-01	37.61	37.66	36.43	36.74	2004946
2011-08-02	36.35	36.63	35.76	35.78	2201254
2011-08-03	35.98	36.03	35.35	35.98	4428897
2011-08-04	34.78	34.85	33.37	33.42	3557530
2011-08-05	34.16	34.35	32.83	34.04	6495201
2011-08-08	32.75	33.17	31.37	31.43	6240848
2011-08-09	32.71	33.52	31.79	33.48	6185162
2011-08-10	32.54	32.65	31.52	31.54	4453198
2011-08-11	31.70	33.35	31.67	33.02	3561101
2011-08-12	33.44	33.75	33.05	33.52	2832594
2011-08-15	33.93	34.31	33.87	34.28	2238246
2011-08-16	33.69	34.15	33.41	33.70	2519238
2011-08-17	34.08	34.36	33.75	33.92	3713039
2011-08-18	32.72	32.79	32.01	32.34	2823718
2011-08-19	32.00	32.72	31.74	31.80	2124247
2011-08-22	32.80	32.81	31.98	32.04	2224855
2011-08-23	32.36	33.07	32.17	33.06	2421853
2011-08-24	32.82	33.25	32.62	33.05	1771430
2011-08-25	32.97	33.11	32.18	32.29	1945965
2011-08-26	32.15	32.88	31.81	32.75	1740318
2011-08-29	33.29	33.55	33.23	33.55	1354781
2011-08-30	33.17	33.53	32.93	33.41	3707718
2011-08-31	33.90	34.19	33.75	33.98	2682531
2011-09-01	33.83	34.10	33.54	33.59	3222011
2011-09-02	32.87	33.14	32.74	32.78	2224768
2011-09-06	31.24	31.73	31.15	31.73	2630872
2011-09-07	32.21	32.68	32.08	32.68	1606503
2011-09-08	32.19	32.57	31.93	32.02	1469670
2011-09-09	31.40	31.52	30.81	30.95	1943241
2011-09-12	30.34	30.78	30.05	30.74	2943630
2011-09-13	30.79	31.18	30.65	31.07	1797003
2011-09-14	31.19	31.77	30.67	31.50	2219634
2011-09-15	32.00	32.22	31.79	32.19	2423676
2011-09-16	32.27	32.35	31.85	32.17	1964599
2011-09-19	31.10	31.53	30.92	31.32	1509227
2011-09-20	31.48	31.79	31.22	31.42	1843764
2011-09-21	31.40	31.52	30.51	30.52	1987739
2011-09-22	29.57	29.74	29.11	29.43	4772058
2011-09-23	29.24	29.82	29.18	29.72	3466673
2011-09-26	29.93	30.40	29.51	30.38	2451686
2011-09-27	31.27	31.65	30.91	31.06	5214450
2011-09-28	31.20	31.42	30.53	30.59	1974861
2011-09-29	31.36	31.49	30.71	31.20	3167161
2011-09-30	30.42	30.67	30.12	30.13	1721684
2011-10-03	29.91	30.26	29.30	29.36	2992406
2011-10-04	28.98	29.87	28.64	29.87	2856595
2011-10-05	29.82	30.35	29.58	30.35	3780665
2011-10-06	30.34	31.16	30.21	31.16	1727979
2011-10-07	31.29	31.44	30.85	30.96	7406912
2011-10-10	31.75	32.15	31.72	32.14	763667
2011-10-11	31.75	32.09	31.66	32.01	1895951
2011-10-12	32.54	32.88	32.45	32.59	1610196
2011-10-13	32.37	32.60	32.07	32.56	1092710
2011-10-14	32.84	33.01	32.63	32.95	1040859
2011-10-17	32.66	32.68	32.10	32.19	1656413
2011-10-18	32.12	32.84	31.76	32.58	2062554
2011-10-19	32.43	32.57	32.01	32.08	2164859
2011-10-20	32.15	32.19	31.65	32.10	1369064
2011-10-21	32.67	32.94	32.60	32.93	851860
2011-10-24	32.93	33.47	32.90	33.42	1211912
2011-10-25	33.19	33.26	32.71	32.89	3678584
2011-10-26	33.45	33.50	32.68	33.33	1406137
2011-10-27	34.85	35.36	34.54	35.17	1675549
2011-10-28	34.75	34.91	34.63	34.88	1289302
2011-10-31	33.90	33.93	33.07	33.07	1616563
2011-11-01	31.80	32.37	31.67	31.97	4668834
2011-11-02	32.28	32.56	32.13	32.37	1692587
2011-11-03	32.86	33.29	32.37	33.18	1111337
2011-11-04	32.78	32.86	32.35	32.73	1232178
2011-11-07	32.70	32.92	32.44	32.88	1025659
2011-11-08	33.04	33.38	32.75	33.29	1319536
2011-11-09	32.06	32.12	31.50	31.57	1570178
2011-11-10	32.15	32.21	31.64	31.99	1348654
2011-11-11	32.43	32.85	32.42	32.77	1360860
2011-11-14	32.35	32.44	32.00	32.17	1221090
2011-11-15	32.07	32.25	31.83	32.06	1365294
2011-11-16	31.75	32.03	31.42	31.42	1503330
2011-11-17	31.59	31.72	30.99	31.11	1673707
2011-11-18	31.44	31.51	31.13	31.20	1388857
2011-11-21	30.52	30.60	30.20	30.44	2854919
2011-11-22	30.39	30.56	30.17	30.35	2170961
2011-11-23	29.98	30.01	29.48	29.49	3763552
2011-11-25	29.46	29.77	29.36	29.38	723899
2011-11-28	30.60	30.76	30.45	30.61	1484479
2011-11-29	30.75	30.97	30.64	30.81	1930999
2011-11-30	32.05	32.40	31.97	32.38	2253864
2011-12-01	32.24	32.42	31.97	32.05	2582038
2011-12-02	32.51	32.52	32.13	32.16	2575798
2011-12-05	32.79	32.79	32.28	32.50	2742612
2011-12-06	32.35	32.59	32.23	32.37	1253735
2011-12-07	32.16	32.68	32.03	32.58	1547660
2011-12-08	32.15	32.18	31.46	31.56	2177868
2011-12-09	31.82	32.31	31.80	32.25	1585748
2011-12-12	31.61	31.61	31.18	31.32	1807096
2011-12-13	31.46	31.70	30.79	30.93	2183986
2011-12-14	30.76	30.85	30.44	30.55	3420993
2011-12-15	30.90	30.95	30.59	30.72	2394771
2011-12-16	30.77	30.88	30.43	30.59	3246463
2011-12-19	30.76	30.79	30.25	30.31	4343436
2011-12-20	31.00	31.38	30.97	31.33	2623595
2011-12-21	30.16	30.18	29.89	30.17	4168849
2011-12-22	30.17	30.42	30.12	30.41	3888904
2011-12-23	30.48	30.66	30.41	30.66	2580061
2011-12-27	30.57	30.59	30.44	30.50	3646020
2011-12-28	30.45	30.45	29.94	29.99	4691385
2011-12-29	30.04	30.52	30.03	30.51	4490091
2011-12-30	30.48	30.70	30.45	30.63	2739897
2012-01-03	31.26	31.57	31.25	31.45	8276663
2012-01-04	31.29	31.35	31.07	31.27	2609122
2012-01-05	30.77	30.85	30.59	30.82	2095879
2012-01-06	30.73	30.73	30.33	30.46	2043980
2012-01-09	30.61	30.62	30.32	30.53	1652139
2012-01-10	31.04	31.08	30.94	31.03	1861010
2012-01-11	30.77	30.93	30.64	30.93	2770346
2012-01-12	31.03	31.10	30.79	31.02	1348411
2012-01-13	30.67	30.72	30.33	30.72	2377953
2012-01-17	31.10	31.24	31.01	31.02	3998183
2012-01-18	31.24	31.60	31.20	31.58	1866155
2012-01-19	31.80	31.97	31.68	31.95	1632931
2012-01-20	31.95	32.11	31.90	32.10	1565274
2012-01-23	32.20	32.36	32.10	32.26	2783837
2012-01-24	31.89	32.16	31.82	32.10	2025109
2012-01-25	31.97	32.53	31.82	32.42	2568806
2012-01-26	32.77	32.82	32.41	32.50	2016033
2012-01-27	32.41	32.61	32.39	32.53	2982510
2012-01-30	32.02	32.21	31.96	32.15	2543127
2012-01-31	32.53	32.53	32.13	32.35	3781543
2012-02-01	32.77	33.01	32.73	32.84	2322419
2012-02-02	32.92	33.02	32.81	32.91	1954746
2012-02-03	33.09	33.42	33.07	33.38	2508352
2012-02-06	33.09	33.27	33.05	33.23	1808175
2012-02-07	33.25	33.52	33.12	33.46	2560557
2012-02-08	33.56	33.66	33.39	33.59	1521669
2012-02-09	33.72	33.74	33.49	33.65	1628766
2012-02-10	33.06	33.13	32.93	33.03	1582298
2012-02-13	33.42	33.48	33.29	33.41	1317254
2012-02-14	33.23	33.31	32.96	33.18	1543573
2012-02-15	33.44	33.47	33.17	33.21	2220270
2012-02-16	33.13	33.66	33.08	33.65	5507810
2012-02-17	33.81	33.86	33.61	33.79	1660485
2012-02-21	33.93	34.02	33.76	33.81	1694279
2012-02-22	33.75	33.84	33.64	33.73	1183693
2012-02-23	33.78	34.02	33.61	34.00	1184328
2012-02-24	34.13	34.32	34.12	34.23	1556576
2012-02-27	33.77	34.12	33.68	34.01	2218617
2012-02-28	34.11	34.36	34.04	34.35	2970680
2012-02-29	34.45	34.50	33.91	33.93	3513956
2012-03-01	34.09	34.34	34.08	34.29	2787032
2012-03-02	34.05	34.06	33.86	33.95	1786536
2012-03-05	33.89	33.89	33.67	33.76	1902093
2012-03-06	32.99	33.02	32.62	32.70	2094582
2012-03-07	32.93	33.14	32.84	33.10	2087928
2012-03-08	33.63	33.94	33.53	33.81	2949061
2012-03-09	33.62	33.79	33.58	33.68	2388253
2012-03-12	33.54	33.65	33.39	33.61	1788194
2012-03-13	33.75	34.17	33.70	34.16	2105552
2012-03-14	34.05	34.14	33.77	33.85	1519870
2012-03-15	33.97	34.22	33.86	34.18	1108336
2012-03-16	34.42	34.53	34.39	34.42	1529079
2012-03-19	34.32	34.67	34.29	34.59	1270014
2012-03-20	34.10	34.24	33.97	34.17	1373647
2012-03-21	34.08	34.09	33.83	33.97	1716874
2012-03-22	33.61	33.80	33.56	33.72	1941218
2012-03-23	33.68	33.96	33.52	33.93	1850486
2012-03-26	34.20	34.42	34.19	34.39	1534945
2012-03-27	34.45	34.45	34.19	34.20	1340567
2012-03-28	34.23	34.25	33.80	33.98	1086064
2012-03-29	33.67	33.79	33.48	33.75	14453662
2012-03-30	34.00	34.05	33.81	34.03	5777729
2012-04-02	33.88	34.50	33.80	34.42	7654647
2012-04-03	34.22	34.23	33.63	33.80	3212011
2012-04-04	33.14	33.21	32.87	33.06	2625352
2012-04-05	32.80	33.05	32.77	32.86	2475393
2012-04-09	32.54	32.78	32.51	32.68	2964625
2012-04-10	32.59	32.67	32.00	32.03	2672477
2012-04-11	32.64	32.69	32.41	32.42	4270503
2012-04-12	32.62	33.08	32.59	33.05	1696837
2012-04-13	32.77	32.77	32.37	32.40	2546521
2012-04-16	32.62	32.75	32.39	32.60	1972928
2012-04-17	32.95	33.23	32.82	33.13	1231970
2012-04-18	32.91	33.11	32.87	32.94	2162756
2012-04-19	32.93	33.12	32.59	32.76	1814591
2012-04-20	33.01	33.18	32.97	33.09	1421531
2012-04-23	32.45	32.50	32.19	32.43	2028042
2012-04-24	32.57	32.83	32.54	32.70	1358319
2012-04-25	33.09	33.17	32.93	33.12	1380366
2012-04-26	33.00	33.38	32.96	33.33	2366918
2012-04-27	33.41	33.51	33.26	33.41	1880641
2012-04-30	33.30	33.31	33.11	33.22	5269703
2012-05-01	33.17	33.51	33.16	33.39	3097548
2012-05-02	32.96	33.17	32.84	33.13	3384510
2012-05-03	33.06	33.10	32.77	32.84	1830846
2012-05-04	32.66	32.71	32.30	32.31	2010481
2012-05-07	32.32	32.59	32.29	32.53	1503286
2012-05-08	32.17	32.19	31.71	32.07	2216680
2012-05-09	31.44	31.84	31.29	31.68	2303861
2012-05-10	31.99	32.03	31.77	31.83	2598079
2012-05-11	31.45	31.90	31.45	31.61	1183817
2012-05-14	31.14	31.27	31.03	31.05	2709859
2012-05-15	30.87	31.01	30.59	30.64	2643343
2012-05-16	30.63	30.79	30.31	30.34	3236256
2012-05-17	30.30	30.33	29.95	29.97	2881267
2012-05-18	30.04	30.09	29.67	29.72	2807620
2012-05-21	29.94	30.40	29.90	30.40	1607943
2012-05-22	30.41	30.62	30.14	30.29	2453372
2012-05-23	29.90	30.03	29.50	30.03	3130438
2012-05-24	30.00	30.05	29.63	29.82	5180707
2012-05-25	29.66	29.86	29.66	29.73	1631779
2012-05-29	30.08	30.22	29.86	30.08	2358813
2012-05-30	29.62	29.63	29.34	29.39	2361441
2012-05-31	29.53	29.61	29.18	29.51	3914334
2012-06-01	28.99	29.13	28.75	28.77	4209194
2012-06-04	29.03	29.13	28.80	29.00	2550836
2012-06-05	28.98	29.22	28.96	29.15	2254072
2012-06-06	29.44	30.03	29.42	29.99	2504918
2012-06-07	30.43	30.44	30.00	30.05	1695284
2012-06-08	29.60	30.01	29.53	29.94	2236635
2012-06-11	30.28	30.29	29.65	29.67	2914879
2012-06-12	29.95	30.20	29.70	30.19	2660398
2012-06-13	29.95	30.23	29.88	29.96	1729385
2012-06-14	29.93	30.28	29.87	30.12	2573902
2012-06-15	30.32	30.63	30.29	30.59	2179251
2012-06-18	30.45	30.62	30.37	30.52	1418917
2012-06-19	30.84	31.21	30.80	31.00	4880918
2012-06-20	31.13	31.41	30.94	31.22	4201133
2012-06-21	31.13	31.20	30.38	30.40	2831659
2012-06-22	30.69	30.74	30.48	30.70	1765102
2012-06-25	30.15	30.17	29.94	30.00	2299121
2012-06-26	30.16	30.27	29.92	30.17	3863696
2012-06-27	30.27	30.51	30.21	30.46	2758795
2012-06-28	30.21	30.53	30.11	30.49	3389480
2012-06-29	31.47	31.62	31.36	31.57	3631634
2012-07-02	31.68	31.83	31.54	31.79	6516057
2012-07-03	31.81	32.14	31.77	32.12	4442914
2012-07-05	31.61	31.70	31.45	31.63	2699218
2012-07-06	31.32	31.37	31.11	31.29	2081075
2012-07-09	31.14	31.24	31.01	31.23	2444604
2012-07-10	31.34	31.40	30.93	30.98	3495497
2012-07-11	31.09	31.22	30.93	31.11	4069955
2012-07-12	30.68	30.85	30.52	30.76	1699011
2012-07-13	30.79	31.27	30.79	31.21	1568055
2012-07-16	31.13	31.30	30.97	31.20	1762757
2012-07-17	31.30	31.39	30.92	31.31	1438944
2012-07-18	31.19	31.58	31.19	31.54	1637120
2012-07-19	31.72	31.88	31.64	31.80	1856059
2012-07-20	31.25	31.28	31.07	31.10	1255497
2012-07-23	30.26	30.53	30.15	30.45	1506897
2012-07-24	30.40	30.44	29.91	30.10	1622990
2012-07-25	30.37	30.43	30.14	30.28	1359645
2012-07-26	31.11	31.25	31.04	31.20	1253001
2012-07-27	31.46	32.00	31.43	31.89	1409471
2012-07-30	31.70	31.92	31.69	31.81	2517952
2012-07-31	31.80	31.88	31.62	31.64	2702836
2012-08-01	31.85	31.93	31.63	31.67	2299116
2012-08-02	31.30	31.57	30.98	31.23	1568093
2012-08-03	31.88	32.35	31.87	32.28	1629949
2012-08-06	32.41	32.61	32.36	32.48	1260308
2012-08-07	32.75	32.92	32.73	32.77	2101768
2012-08-08	32.56	32.82	32.55	32.78	2169404
2012-08-09	32.66	32.86	32.63	32.76	1398768
2012-08-10	32.52	32.82	32.45	32.82	1979396
2012-08-13	32.75	32.81	32.55	32.67	1600888
2012-08-14	32.75	32.82	32.66	32.74	878194
2012-08-15	32.64	32.74	32.61	32.63	862567
2012-08-16	32.80	33.08	32.71	33.00	1486696
2012-08-17	33.11	33.12	32.94	33.11	1634602
2012-08-20	32.96	33.04	32.84	33.00	3678172
2012-08-21	33.26	33.45	33.12	33.19	2521732
2012-08-22	32.93	33.24	32.89	33.15	2091245
2012-08-23	33.07	33.12	32.90	32.97	2020450
2012-08-24	32.77	33.10	32.69	32.93	5756122
2012-08-27	33.05	33.13	32.95	32.97	869846
2012-08-28	32.82	32.99	32.78	32.93	2531484
2012-08-29	32.87	32.95	32.80	32.84	1616618
2012-08-30	32.69	32.69	32.37	32.38	2153680
2012-08-31	32.81	32.86	32.49	32.69	4278920
2012-09-04	32.58	32.61	32.36	32.49	2790636
2012-09-05	32.49	32.53	32.34	32.42	1904538
2012-09-06	32.67	33.28	32.67	33.22	5047878
2012-09-07	33.54	33.71	33.54	33.71	3006556
2012-09-10	33.60	33.67	33.40	33.44	1610870
2012-09-11	33.57	33.88	33.56	33.83	1914426
2012-09-12	34.07	34.11	33.91	34.01	1737243
2012-09-13	33.99	34.69	33.88	34.59	2335092
2012-09-14	34.92	35.17	34.82	34.89	2774351
2012-09-17	34.84	34.90	34.62	34.70	1982571
2012-09-18	34.49	34.63	34.44	34.59	1609488
2012-09-19	34.62	34.75	34.51	34.67	2096589
2012-09-20	34.25	34.48	34.15	34.45	1443923
2012-09-21	34.70	34.71	34.50	34.51	1709682
2012-09-24	33.56	33.87	33.51	33.74	4354590
2012-09-25	33.79	33.95	33.46	33.48	2958442
2012-09-26	33.25	33.25	33.00	33.14	2871852
2012-09-27	33.34	33.64	33.23	33.52	2226677
2012-09-28	33.18	33.20	32.81	32.87	2942243
2012-10-01	33.20	33.48	33.08	33.14	3551629
2012-10-02	33.43	33.48	33.15	33.26	2683169
2012-10-03	33.24	33.24	33.05	33.13	2949991
2012-10-04	33.32	33.53	33.28	33.50	1829965
2012-10-05	33.75	33.86	33.48	33.57	2176738
2012-10-08	33.35	33.39	33.25	33.35	1190714
2012-10-09	33.11	33.19	32.85	32.87	1828306
2012-10-10	32.86	32.93	32.67	32.76	1519429
2012-10-11	33.12	33.20	32.97	32.97	1325850
2012-10-12	33.06	33.19	32.90	32.98	3246388
2012-10-15	33.15	33.32	33.02	33.27	2301546
2012-10-16	33.65	33.86	33.61	33.83	1565153
2012-10-17	34.00	34.19	33.93	34.15	2130082
2012-10-18	34.04	34.24	33.93	34.04	1059033
2012-10-19	33.92	33.95	33.53	33.58	1499151
2012-10-22	33.82	33.86	33.59	33.79	1726387
2012-10-23	33.11	33.16	32.89	33.09	1957128
2012-10-24	33.30	33.34	33.11	33.13	1802631
2012-10-25	33.52	33.54	33.20	33.32	1053334
2012-10-26	33.25	33.33	33.13	33.28	1822158
2012-10-31	33.47	33.48	33.15	33.24	2784928
2012-11-01	33.44	33.62	33.39	33.62	2581733
2012-11-02	33.58	33.58	33.26	33.30	3043328
2012-11-05	33.21	33.28	33.11	33.19	2741993
2012-11-06	33.35	33.58	33.32	33.54	2229104
2012-11-07	33.16	33.16	32.85	33.03	2486355
2012-11-08	32.91	33.02	32.70	32.70	2653599
2012-11-09	32.58	32.88	32.54	32.71	7928047
2012-11-12	32.73	32.77	32.61	32.69	3214568
2012-11-13	32.38	32.76	32.34	32.52	2138762
2012-11-14	32.65	32.65	32.14	32.18	2577727
2012-11-15	32.34	32.45	32.17	32.29	1928427
2012-11-16	32.33	32.33	31.98	32.27	2968692
2012-11-19	32.71	32.97	32.68	32.97	3157306
2012-11-20	32.84	33.01	32.76	33.01	2747806
2012-11-21	33.03	33.09	32.98	33.08	1746482
2012-11-23	33.59	33.79	33.56	33.79	1667248
2012-11-26	33.60	33.71	33.52	33.71	2927010
2012-11-27	33.62	33.71	33.50	33.51	2183106
2012-11-28	33.31	33.79	33.27	33.77	1862999
2012-11-29	34.02	34.15	33.90	34.08	1738971
2012-11-30	34.12	34.23	34.05	34.13	2341548
2012-12-03	34.25	34.31	34.12	34.17	2555692
2012-12-04	34.29	34.33	34.20	34.26	3555168
2012-12-05	34.24	34.48	34.17	34.33	2164345
2012-12-06	34.41	34.43	34.25	34.38	2714676
2012-12-07	34.35	34.41	34.21	34.38	2640064
2012-12-10	34.34	34.45	34.29	34.40	3461465
2012-12-11	34.57	34.66	34.55	34.59	2794903
2012-12-12	34.71	34.93	34.67	34.72	2795332
2012-12-13	34.67	34.76	34.53	34.61	2039071
2012-12-14	34.69	34.87	34.63	34.74	1693927
2012-12-17	34.74	34.93	34.71	34.91	2836155
2012-12-18	35.08	35.31	35.02	35.24	8275371
2012-12-19	35.56	35.58	35.32	35.32	5469114
2012-12-20	35.14	35.28	35.05	35.28	5461549
2012-12-21	34.85	35.06	34.78	35.06	4488210
2012-12-24	35.00	35.04	34.89	34.96	1600235
2012-12-26	35.18	35.18	34.81	34.94	2220876
2012-12-27	35.16	35.16	34.84	35.07	3250802
2012-12-28	34.80	34.92	34.71	34.72	3604590
2012-12-31	34.88	35.29	34.79	35.23	3964526
2013-01-02	35.81	35.85	35.58	35.81	4903409
2013-01-03	35.57	35.68	35.41	35.45	3764093
2013-01-04	35.41	35.69	35.37	35.65	3242325
2013-01-07	35.36	35.53	35.30	35.47	5281775
2013-01-08	35.36	35.41	35.16	35.28	2269815
2013-01-09	35.39	35.53	35.38	35.45	2956949
2013-01-10	35.85	35.98	35.70	35.94	2827144
2013-01-11	36.00	36.03	35.86	36.00	3513459
2013-01-14	36.00	36.06	35.90	36.05	2356309
2013-01-15	35.78	36.00	35.77	36.00	1850212
2013-01-16	35.74	35.86	35.68	35.78	2202946
2013-01-17	36.05	36.16	35.96	36.08	2186686
2013-01-18	36.08	36.10	35.90	36.06	2375064
2013-01-22	35.99	36.09	35.87	36.08	2694499
2013-01-23	35.95	36.07	35.91	36.01	3155603
2013-01-24	36.12	36.30	36.09	36.22	3211382
2013-01-25	36.56	36.62	36.42	36.62	2500704
2013-01-28	36.53	36.53	36.33	36.41	2437618
2013-01-29	36.53	36.73	36.51	36.68	4171230
2013-01-30	36.73	36.85	36.68	36.72	3510625
2013-01-31	36.67	36.75	36.56	36.58	2690011
2013-02-01	36.83	36.97	36.72	36.87	3148540
2013-02-04	36.46	36.52	36.14	36.20	4194044
2013-02-05	36.30	36.46	36.27	36.36	2887080
2013-02-06	36.15	36.38	36.12	36.36	3290278
2013-02-07	36.28	36.35	35.88	36.08	5709974
2013-02-08	36.21	36.36	36.21	36.33	14154834
2013-02-11	36.29	36.33	36.16	36.30	3617099
2013-02-12	36.27	36.55	36.27	36.45	3053352
2013-02-13	36.66	36.72	36.51	36.58	4879280
2013-02-14	36.26	36.39	36.22	36.37	2586402
2013-02-15	36.42	36.43	36.15	36.24	2875276
2013-02-19	36.59	36.73	36.55	36.69	3127794
2013-02-20	36.78	36.80	36.35	36.35	2820399
2013-02-21	35.92	35.93	35.65	35.79	3494093
2013-02-22	36.13	36.32	35.99	36.32	2084257
2013-02-25	36.55	36.58	35.43	35.46	3597284
2013-02-26	35.85	35.94	35.54	35.73	4811171
2013-02-27	35.72	36.25	35.67	36.18	2074434
2013-02-28	36.19	36.39	36.12	36.16	4837045
2013-03-01	35.94	36.14	35.79	36.08	5763068
2013-03-04	36.00	36.24	35.93	36.24	2535324
2013-03-05	36.56	36.66	36.52	36.59	2735802
2013-03-06	36.78	36.78	36.54	36.68	2391452
2013-03-07	36.78	36.86	36.75	36.79	3122141
2013-03-08	36.82	36.88	36.67	36.87	9391983
2013-03-11	36.84	36.99	36.77	36.97	3205564
2013-03-12	36.95	37.01	36.73	36.81	2856342
2013-03-13	36.71	36.84	36.56	36.73	2813699
2013-03-14	36.91	37.16	36.88	37.13	2777296
2013-03-15	37.19	37.25	37.09	37.16	3222273
2013-03-18	36.73	37.03	36.67	36.75	2564132
2013-03-19	36.88	36.91	36.41	36.64	3268006
2013-03-20	36.94	36.96	36.80	36.89	2445192
2013-03-21	36.61	36.79	36.54	36.58	2447060
2013-03-22	36.62	36.78	36.56	36.75	2410561
2013-03-25	36.75	36.78	36.17	36.27	3754230
2013-03-26	36.41	36.50	36.30	36.48	2256829
2013-03-27	36.09	36.34	36.01	36.30	2961373
2013-03-28	36.43	36.55	36.34	36.43	4782015
2013-04-01	36.25	36.26	35.92	36.00	5633854
2013-04-02	36.36	36.55	36.32	36.38	2991308
2013-04-03	36.55	36.61	36.18	36.21	2245322
2013-04-04	36.33	36.56	36.25	36.53	2236093
2013-04-05	36.04	36.37	35.98	36.37	2281009
2013-04-08	36.37	36.50	36.29	36.49	2044863
2013-04-09	36.47	36.76	36.34	36.64	3858510
2013-04-10	36.95	37.25	36.95	37.16	1716502
2013-04-11	37.40	37.63	37.36	37.45	1433126
2013-04-12	37.29	37.40	37.13	37.40	2269378
2013-04-15	37.05	37.05	36.61	36.62	3318305
2013-04-16	37.05	37.17	36.88	37.15	1813023
2013-04-17	36.75	36.75	36.20	36.39	2413041
2013-04-18	36.48	36.48	36.14	36.30	2315700
2013-04-19	36.52	36.59	36.41	36.55	1519932
2013-04-22	36.55	36.77	36.39	36.73	1851961
2013-04-23	37.03	37.28	37.01	37.24	2573723
2013-04-24	37.48	37.66	37.42	37.56	3137491
2013-04-25	37.74	37.93	37.73	37.77	3408727
2013-04-26	37.70	37.82	37.66	37.79	1797714
2013-04-29	37.96	38.29	37.95	38.23	4281355
2013-04-30	38.27	38.33	38.15	38.33	5728902
2013-05-01	38.32	38.33	37.98	38.04	2074890
2013-05-02	37.98	38.25	37.94	38.16	2532080
2013-05-03	38.50	38.71	38.47	38.62	1953789
2013-05-06	38.53	38.61	38.44	38.59	1554674
2013-05-07	38.70	38.72	38.53	38.69	1565749
2013-05-08	38.90	39.10	38.89	39.09	1968656
2013-05-09	38.89	38.93	38.58	38.72	3591532
2013-05-10	38.64	38.80	38.55	38.74	2628352
2013-05-13	38.74	38.78	38.63	38.74	1862858
2013-05-14	38.72	38.92	38.69	38.88	2218933
2013-05-15	38.82	39.02	38.78	39.01	2242837
2013-05-16	38.84	38.95	38.66	38.69	2524238
2013-05-17	38.74	39.02	38.70	39.01	1845777
2013-05-20	39.02	39.25	39.00	39.21	5275146
2013-05-21	39.07	39.37	38.98	39.27	2587332
2013-05-22	39.32	39.67	38.79	38.92	2732732
2013-05-23	37.94	38.36	37.73	38.33	3575206
2013-05-24	37.86	38.04	37.74	38.03	2178457
2013-05-28	38.32	38.48	38.04	38.10	3105065
2013-05-29	37.82	37.85	37.58	37.77	2423091
2013-05-30	37.80	38.05	37.77	37.95	2531066
2013-05-31	37.51	37.56	37.18	37.19	4598407
2013-06-03	37.19	37.52	37.03	37.44	6012556
2013-06-04	37.71	37.76	37.33	37.52	2536553
2013-06-05	37.09	37.11	36.68	36.68	3667560
2013-06-06	36.67	36.92	36.51	36.89	3508714
2013-06-07	36.92	37.34	36.79	37.32	3204266
2013-06-10	37.44	37.44	37.20	37.34	2707408
2013-06-11	36.81	37.08	36.72	36.87	3146046
2013-06-12	37.31	37.32	36.80	36.85	2009407
2013-06-13	36.98	37.46	36.87	37.42	1923619
2013-06-14	37.14	37.32	36.86	36.98	2461090
2013-06-17	37.63	37.74	37.29	37.51	1925200
2013-06-18	37.65	37.83	37.63	37.74	2252381
2013-06-19	37.72	37.80	37.01	37.05	4551492
2013-06-20	36.18	36.25	35.60	35.67	5257782
2013-06-21	36.12	36.12	35.47	35.79	3486901
2013-06-24	34.57	34.87	34.33	34.64	3556405
2013-06-25	34.99	35.18	34.74	35.14	3813975
2013-06-26	35.31	35.38	35.13	35.30	2472230
2013-06-27	35.62	35.81	35.60	35.68	2158568
2013-06-28	35.63	35.80	35.49	35.60	3390109
2013-07-01	35.98	36.09	35.88	35.96	4226094
2013-07-02	35.89	36.09	35.64	35.78	2563836
2013-07-03	35.50	35.83	35.42	35.77	1982747
2013-07-05	36.08	36.08	35.63	35.92	2945714
2013-07-08	36.06	36.17	35.98	36.11	2432628
2013-07-09	36.42	36.44	36.11	36.33	4859514
2013-07-10	36.32	36.67	36.26	36.40	5634579
2013-07-11	37.10	37.44	36.97	37.40	3517233
2013-07-12	37.13	37.21	37.02	37.19	2448913
2013-07-15	37.29	37.42	37.23	37.41	3215659
2013-07-16	37.35	37.42	37.26	37.36	1955927
2013-07-17	37.62	37.65	37.40	37.50	2503103
2013-07-18	37.56	37.74	37.24	37.72	3698749
2013-07-19	37.58	37.73	37.51	37.68	2084187
2013-07-22	37.77	37.89	37.73	37.88	2801832
2013-07-23	37.96	38.05	37.84	37.93	2275333
2013-07-24	38.08	38.10	37.76	37.89	2000774
2013-07-25	37.60	37.98	37.56	37.93	2455181
2013-07-26	37.61	37.73	37.42	37.72	3521506
2013-07-29	37.40	37.46	37.31	37.39	1932190
2013-07-30	37.55	37.58	37.27	37.38	1841622
2013-07-31	37.28	37.69	37.28	37.45	7629317
2013-08-01	37.93	38.03	37.83	37.97	14871186
2013-08-02	38.00	38.27	38.00	38.27	3396934
2013-08-05	38.13	38.23	38.02	38.23	2521907
2013-08-06	38.29	38.31	38.04	38.15	2554675
2013-08-07	37.94	38.01	37.88	37.93	3540946
2013-08-08	38.13	38.32	38.01	38.27	2302686
2013-08-09	38.24	38.37	38.17	38.29	1902685
2013-08-12	38.11	38.27	38.11	38.23	1942928
2013-08-13	38.34	38.54	38.14	38.52	2590333
2013-08-14	38.54	38.59	38.48	38.53	2501737
2013-08-15	38.07	38.24	37.80	38.20	4027941
2013-08-16	38.29	38.38	38.23	38.27	2628333
2013-08-19	38.24	38.29	38.00	38.00	1931192
2013-08-20	37.84	38.04	37.80	37.94	3443171
2013-08-21	37.70	37.83	37.36	37.49	2878992
2013-08-22	37.78	37.93	37.77	37.88	1832560
2013-08-23	38.09	38.22	38.00	38.21	2295332
2013-08-26	38.05	38.10	37.93	37.96	2571887
2013-08-27	37.51	37.65	37.29	37.32	2686299
2013-08-28	37.11	37.43	37.08	37.28	2618316
2013-08-29	37.21	37.42	37.18	37.28	2381800
2013-08-30	37.10	37.10	36.82	36.85	3510098
2013-09-03	37.71	37.74	37.39	37.54	3378580
2013-09-04	37.53	37.94	37.48	37.88	2401825
2013-09-05	37.77	37.91	37.73	37.87	2481427
2013-09-06	38.04	38.19	37.79	38.09	4463469
2013-09-09	38.36	38.66	38.31	38.63	2250736
2013-09-10	38.94	39.06	38.90	39.05	4615340
2013-09-11	38.93	39.18	38.90	39.16	2449093
2013-09-12	39.01	39.13	38.94	38.97	7005134
2013-09-13	38.98	39.13	38.89	39.11	4754527
2013-09-16	39.63	39.64	39.43	39.46	2571859
2013-09-17	39.37	39.48	39.36	39.48	2177376
2013-09-18	39.52	40.59	39.39	40.52	3735396
2013-09-19	40.56	40.56	40.27	40.34	3070944
2013-09-20	40.27	40.27	40.01	40.01	2824967
2013-09-23	39.92	39.93	39.69	39.87	5032308
2013-09-24	39.82	39.95	39.69	39.79	3806947
2013-09-25	39.76	39.89	39.69	39.81	4180882
2013-09-26	39.93	40.06	39.84	39.96	2848445
2013-09-27	39.84	39.96	39.78	39.88	2742707
2013-09-30	39.48	39.66	39.41	39.58	6128837
2013-10-01	39.62	39.89	39.56	39.81	7047888
2013-10-02	39.63	39.79	39.45	39.77	4647715
2013-10-03	39.70	39.74	39.45	39.52	7443532
2013-10-04	39.51	39.67	39.47	39.63	2133345
2013-10-07	39.13	39.39	39.11	39.23	2536848
2013-10-08	39.30	39.32	38.94	38.97	3944148
2013-10-09	39.08	39.19	38.84	39.10	3427360
2013-10-10	39.47	39.89	39.44	39.83	2571604
2013-10-11	39.84	40.05	39.81	40.05	3102881
2013-10-14	39.87	40.20	39.84	40.17	1715281
2013-10-15	40.05	40.09	39.92	39.96	2943635
2013-10-16	40.10	40.31	40.07	40.30	2155923
2013-10-17	40.50	40.80	40.46	40.79	3721233
2013-10-18	40.92	41.04	40.84	41.03	2437811
2013-10-21	41.01	41.09	40.94	41.09	2215050
2013-10-22	41.31	41.56	41.27	41.48	8545323
2013-10-23	41.06	41.07	40.91	41.03	2865835
2013-10-24	41.25	41.32	41.16	41.31	2246679
2013-10-25	41.19	41.20	41.08	41.20	2543956
2013-10-28	41.12	41.23	41.05	41.14	2392039
2013-10-29	41.20	41.24	41.12	41.21	2652723
2013-10-30	41.32	41.32	40.91	41.12	3053788
2013-10-31	40.99	41.09	40.82	40.85	3825375
2013-11-01	40.65	40.69	40.43	40.65	4260878
2013-11-04	40.73	40.83	40.64	40.83	3206414
2013-11-05	40.46	40.55	40.31	40.48	3421753
2013-11-06	40.87	40.96	40.78	40.87	2117798
2013-11-07	40.70	40.70	40.13	40.18	3235916
2013-11-08	40.10	40.42	40.09	40.42	4894619
2013-11-11	40.44	40.48	40.37	40.47	1952562
2013-11-12	40.37	40.47	40.26	40.38	2732763
2013-11-13	40.07	40.50	40.04	40.49	7775363
2013-11-14	40.49	40.72	40.44	40.68	1858677
2013-11-15	40.96	41.05	40.90	41.05	2559835
2013-11-18	41.30	41.32	41.00	41.08	3023720
2013-11-19	40.95	41.10	40.91	40.96	2304005
2013-11-20	41.02	41.09	40.58	40.68	3792073
2013-11-21	40.79	40.92	40.73	40.92	2725167
2013-11-22	40.92	41.06	40.88	41.04	2345445
2013-11-25	41.00	41.01	40.85	40.92	3176615
2013-11-26	40.86	40.96	40.80	40.91	3171254
2013-11-27	41.05	41.11	40.97	41.05	2515189
2013-11-29	41.25	41.32	41.12	41.12	3048192
2013-12-02	40.99	41.02	40.81	40.84	3005104
2013-12-03	40.62	40.66	40.38	40.51	2755720
2013-12-04	40.07	40.32	40.00	40.28	5513070
2013-12-05	40.17	40.24	40.01	40.06	2103487
2013-12-06	40.37	40.59	40.35	40.55	2557713
2013-12-09	40.51	40.60	40.47	40.56	2663403
2013-12-10	40.43	40.50	40.36	40.43	2740980
2013-12-11	40.45	40.46	40.06	40.10	4810454
2013-12-12	39.92	39.93	39.69	39.80	3794140
2013-12-13	39.80	39.81	39.63	39.76	2611274
2013-12-16	40.06	40.16	40.01	40.05	4917937
2013-12-17	39.97	39.97	39.78	39.90	3148163
2013-12-18	40.17	40.60	39.75	40.49	4402547
2013-12-19	40.34	40.50	40.27	40.47	3711809
2013-12-20	40.37	40.54	40.35	40.47	3157822
2013-12-23	40.75	40.89	40.69	40.87	4007459
2013-12-24	40.84	40.96	40.79	40.94	1492770
2013-12-26	41.15	41.20	41.12	41.18	2428141
2013-12-27	41.54	41.54	41.37	41.39	2871533
2013-12-30	41.53	41.62	41.48	41.61	2218009
2013-12-31	41.71	41.88	41.66	41.68	3160108
2014-01-02	41.22	41.22	40.88	40.98	4919455
2014-01-03	41.07	41.12	40.92	40.99	2613698
2014-01-06	41.04	41.06	40.90	40.91	3038570
2014-01-07	41.11	41.20	41.07	41.15	2195864
2014-01-08	41.18	41.22	41.06	41.14	3068353
2014-01-09	41.16	41.16	40.86	41.09	3564473
2014-01-10	41.27	41.49	41.24	41.46	2911110
2014-01-13	41.30	41.38	41.04	41.11	2572315
2014-01-14	41.24	41.46	41.10	41.42	2298741
2014-01-15	41.42	41.62	41.39	41.62	3691110
2014-01-16	41.53	41.58	41.39	41.55	2871868
2014-01-17	41.52	41.59	41.38	41.45	2209601
2014-01-21	41.70	41.70	41.46	41.62	2855123
2014-01-22	41.64	41.70	41.56	41.66	2904134
2014-01-23	41.51	41.51	41.17	41.35	3645411
2014-01-24	40.74	40.75	40.21	40.21	5226047
2014-01-27	40.23	40.27	39.79	40.02	5217664
2014-01-28	40.24	40.44	40.21	40.42	2944783
2014-01-29	39.95	40.16	39.84	39.94	3117927
2014-01-30	40.16	40.23	39.97	40.15	3573141
2014-01-31	39.35	39.77	39.31	39.51	4160035
2014-02-03	39.47	39.52	38.72	38.75	4690089
2014-02-04	38.99	39.17	38.89	39.15	3388456
2014-02-05	39.10	39.25	38.98	39.19	3977203
2014-02-06	39.52	39.96	39.52	39.96	3659249
2014-02-07	40.09	40.41	40.01	40.40	4512939
2014-02-10	40.29	40.29	40.16	40.22	3818272
2014-02-11	40.47	40.96	40.47	40.88	3055754
2014-02-12	40.91	41.02	40.85	40.98	3213194
2014-02-13	40.60	41.10	40.57	41.05	9339365
2014-02-14	41.04	41.28	41.00	41.23	3600987
2014-02-18	41.52	41.61	41.39	41.57	3290862
2014-02-19	41.46	41.65	41.25	41.25	3287471
2014-02-20	41.20	41.46	41.13	41.40	2497085
2014-02-21	41.56	41.72	41.50	41.50	2395028
2014-02-24	41.67	42.06	41.62	41.85	4067181
2014-02-25	41.89	41.99	41.69	41.77	2448415
2014-02-26	41.72	41.74	41.51	41.64	2406016
2014-02-27	41.55	41.81	41.46	41.81	2437760
2014-02-28	41.89	42.07	41.72	41.86	2975629
2014-03-03	41.18	41.26	40.88	41.01	4448301
2014-03-04	41.78	41.85	41.72	41.82	3836978
2014-03-05	41.74	41.82	41.67	41.73	2607333
2014-03-06	42.20	42.30	42.14	42.20	1679142
2014-03-07	42.15	42.15	41.78	41.98	2783715
2014-03-10	41.69	41.73	41.45	41.70	2519753
2014-03-11	41.65	41.77	41.37	41.41	3545043
2014-03-12	41.05	41.29	40.93	41.23	2744304
2014-03-13	41.30	41.34	40.39	40.50	3213994
2014-03-14	40.29	40.57	40.25	40.40	3779126
2014-03-17	40.73	40.96	40.70	40.89	2565945
2014-03-18	40.94	41.22	40.91	41.15	3985045
2014-03-19	41.10	41.13	40.38	40.64	3662320
2014-03-20	40.26	40.55	40.17	40.48	3439355
2014-03-21	40.69	40.79	40.35	40.41	3039709
2014-03-24	40.69	40.70	40.26	40.48	3915712
2014-03-25	40.41	40.59	40.26	40.51	3100721
2014-03-26	40.81	40.85	40.52	40.52	4167834
2014-03-27	40.72	40.82	40.62	40.75	3578648
2014-03-28	41.06	41.17	41.01	41.04	2386922
2014-03-31	41.39	41.44	41.24	41.27	6154778
2014-04-01	41.48	41.57	41.44	41.57	7648186
2014-04-02	41.56	41.65	41.50	41.64	3399842
2014-04-03	41.61	41.62	41.40	41.50	4195785
2014-04-04	41.70	41.76	41.34	41.39	3420894
2014-04-07	41.37	41.39	41.11	41.20	2690261
2014-04-08	41.03	41.25	41.00	41.17	2752382
2014-04-09	41.50	41.75	41.35	41.74	2668639
2014-04-10	41.51	41.58	40.98	40.99	2923818
2014-04-11	40.76	41.05	40.75	40.76	2953350
2014-04-14	40.94	41.05	40.79	40.99	4446242
2014-04-15	40.89	40.94	40.38	40.79	4348972
2014-04-16	41.17	41.33	41.02	41.33	2406145
2014-04-17	41.37	41.57	41.27	41.48	3289262
2014-04-21	41.57	41.58	41.43	41.55	2740423
2014-04-22	41.66	41.77	41.64	41.72	1607391
2014-04-23	41.68	41.69	41.55	41.61	2762611
2014-04-24	41.60	41.65	41.34	41.60	11458713
2014-04-25	41.53	41.53	41.28	41.40	6941831
2014-04-28	41.55	41.62	41.24	41.52	4456206
2014-04-29	41.68	41.86	41.68	41.79	3115371
2014-04-30	41.78	41.96	41.71	41.92	6180230
2014-05-01	42.18	42.18	41.92	42.06	3738775
2014-05-02	41.98	42.09	41.87	42.00	4478865
2014-05-05	41.86	41.97	41.61	41.95	3945862
2014-05-06	41.96	42.00	41.84	41.89	2362629
2014-05-07	41.86	41.95	41.69	41.93	3857575
2014-05-08	41.97	42.12	41.86	41.92	2218463
2014-05-09	41.85	41.93	41.72	41.86	2356864
2014-05-12	42.06	42.18	42.02	42.18	4526575
2014-05-13	42.20	42.25	42.13	42.24	2214218
2014-05-14	42.25	42.30	42.13	42.18	1857801
2014-05-15	42.08	42.12	41.84	41.99	2453469
2014-05-16	42.01	42.07	41.91	42.06	2251740
2014-05-19	41.85	42.03	41.84	41.99	1741046
2014-05-20	41.85	41.87	41.62	41.71	3152367
2014-05-21	41.89	42.07	41.85	42.05	3071373
2014-05-22	42.10	42.18	42.06	42.15	1934304
2014-05-23	42.12	42.29	42.11	42.25	1348954
2014-05-27	42.51	42.53	42.36	42.51	2434460
2014-05-28	42.40	42.45	42.32	42.38	2137828
2014-05-29	42.58	42.66	42.50	42.66	2265011
2014-05-30	42.60	42.67	42.55	42.66	3623196
2014-06-02	42.77	42.78	42.65	42.73	2275553
2014-06-03	42.57	42.67	42.57	42.64	1947749
2014-06-04	42.58	42.69	42.50	42.66	2165466
2014-06-05	42.79	42.98	42.61	42.95	1799963
2014-06-06	43.01	43.17	42.98	43.17	2453646
2014-06-09	43.02	43.16	42.98	43.12	1822907
2014-06-10	42.98	43.06	42.90	43.04	5378757
2014-06-11	42.91	42.93	42.79	42.84	2294053
2014-06-12	42.99	43.02	42.77	42.85	1940444
2014-06-13	42.85	42.93	42.75	42.84	1817466
2014-06-16	42.76	42.92	42.76	42.87	1748548
2014-06-17	42.69	42.83	42.67	42.82	4111945
2014-06-18	42.86	43.20	42.73	43.19	4192677
2014-06-19	43.47	43.48	43.34	43.40	3755169
2014-06-20	43.34	43.35	43.23	43.31	2035958
2014-06-23	43.16	43.22	43.03	43.20	2168930
2014-06-24	42.64	42.69	42.41	42.44	2402458
2014-06-25	42.26	42.49	42.22	42.48	5235403
2014-06-26	42.44	42.49	42.14	42.46	2811611
2014-06-27	42.38	42.54	42.32	42.54	2383242
2014-06-30	42.49	42.61	42.45	42.59	10264226
2014-07-01	42.82	43.02	42.79	42.97	6175125
2014-07-02	42.95	43.03	42.90	43.02	2255158
2014-07-03	43.03	43.15	42.99	43.09	4219130
2014-07-07	42.78	42.82	42.70	42.76	2093124
2014-07-08	42.54	42.54	42.23	42.33	2498701
2014-07-09	42.31	42.53	42.27	42.49	3775423
2014-07-10	41.74	42.02	41.70	41.99	2299057
2014-07-11	41.91	42.05	41.85	42.04	3952206
2014-07-14	42.42	42.42	42.31	42.34	1752626
2014-07-15	42.36	42.40	42.05	42.21	2678046
2014-07-16	42.53	42.55	42.44	42.52	2076109
2014-07-17	42.27	42.42	41.93	41.96	2813134
2014-07-18	42.04	42.36	42.04	42.31	4360977
2014-07-21	42.01	42.16	41.95	42.14	2327043
2014-07-22	42.40	42.44	42.34	42.36	2002529
2014-07-23	42.52	42.52	42.39	42.45	1678706
2014-07-24	42.55	42.57	42.46	42.52	1950771
2014-07-25	42.49	42.49	42.21	42.37	2174755
2014-07-28	42.40	42.45	42.17	42.39	2267785
2014-07-29	42.55	42.57	42.33	42.35	2171626
2014-07-30	42.40	42.45	42.15	42.31	3327025
2014-07-31	41.90	41.92	41.55	41.58	4850430
2014-08-01	41.43	41.59	41.26	41.35	4252499
2014-08-04	41.46	41.57	41.25	41.49	3471503
2014-08-05	41.24	41.30	40.90	40.98	3859890
2014-08-06	40.68	40.99	40.66	40.89	3524658
2014-08-07	40.94	40.99	40.44	40.55	2774778
2014-08-08	40.54	40.81	40.43	40.81	2313484
2014-08-11	40.90	41.02	40.90	40.91	2046844
2014-08-12	40.90	40.97	40.82	40.91	1848833
2014-08-13	41.18	41.24	41.09	41.19	2646132
2014-08-14	41.37	41.39	41.28	41.38	1955968
2014-08-15	41.55	41.64	41.02	41.36	6917286
2014-08-18	41.53	41.61	41.48	41.59	1904518
2014-08-19	41.61	41.70	41.61	41.69	1584365
2014-08-20	41.47	41.61	41.45	41.55	2419731
2014-08-21	41.64	41.75	41.62	41.71	2362105
2014-08-22	41.59	41.62	41.37	41.53	3894100
2014-08-25	41.74	41.89	41.69	41.81	2291711
2014-08-26	41.84	41.96	41.80	41.80	1839959
2014-08-27	41.94	41.97	41.84	41.92	1703974
2014-08-28	41.63	41.73	41.59	41.72	2933622
2014-08-29	41.67	41.72	41.53	41.69	4019126
2014-09-02	41.76	41.79	41.60	41.73	2178913
2014-09-03	42.07	42.11	41.93	42.00	2032605
2014-09-04	41.97	42.06	41.70	41.82	2379617
2014-09-05	41.68	41.81	41.58	41.81	1906405
2014-09-08	41.53	41.57	41.30	41.39	2091658
2014-09-09	41.30	41.30	41.10	41.23	2097002
2014-09-10	41.27	41.47	41.20	41.47	2736997
2014-09-11	41.19	41.26	41.09	41.24	2944358
2014-09-12	41.19	41.23	41.08	41.16	2108726
2014-09-15	41.09	41.14	41.02	41.10	2298548
2014-09-16	40.91	41.32	40.90	41.27	3501390
2014-09-17	41.12	41.23	40.89	40.97	2500286
2014-09-18	41.19	41.28	41.16	41.25	2900081
2014-09-19	41.33	41.33	41.08	41.10	2261201
2014-09-22	41.09	41.09	40.83	40.96	2474986
2014-09-23	40.69	40.80	40.55	40.59	3965186
2014-09-24	40.41	40.65	40.30	40.60	2384605
2014-09-25	40.40	40.40	39.97	40.03	3858241
2014-09-26	40.14	40.30	40.05	40.18	1921335
2014-09-29	39.76	39.93	39.70	39.83	4002499
2014-09-30	39.73	39.90	39.62	39.75	6953536
2014-10-01	39.52	39.58	39.21	39.26	6636280
2014-10-02	39.03	39.09	38.50	38.83	7207924
2014-10-03	38.80	38.92	38.71	38.88	5705026
2014-10-06	39.05	39.17	38.88	39.10	3748611
2014-10-07	38.88	38.88	38.47	38.47	4012434
2014-10-08	38.48	39.10	38.35	39.06	3992503
2014-10-09	38.69	38.76	37.98	38.01	4950553
2014-10-10	37.84	37.94	37.44	37.44	5080949
2014-10-13	37.86	37.96	37.41	37.42	4661557
2014-10-14	37.66	37.80	37.39	37.48	10332999
2014-10-15	37.24	37.32	36.58	37.27	9320145
2014-10-16	36.45	37.27	36.36	36.97	10828888
2014-10-17	37.54	37.70	37.38	37.57	4924776
2014-10-20	37.56	37.92	37.56	37.89	3738962
2014-10-21	38.04	38.33	38.02	38.30	4426084
2014-10-22	38.25	38.37	37.99	38.03	3789690
2014-10-23	38.40	38.59	38.32	38.43	6064534
2014-10-24	38.49	38.59	38.37	38.59	3854727
2014-10-27	38.30	38.56	38.21	38.47	3595567
2014-10-28	38.78	38.94	38.72	38.94	2611425
2014-10-29	39.05	39.16	38.56	38.71	3550655
2014-10-30	38.54	39.22	38.54	38.98	3121172
2014-10-31	39.48	39.64	39.38	39.61	4484640
2014-11-03	39.38	39.44	39.18	39.33	3592628
2014-11-04	39.03	39.10	38.85	39.08	2532643
2014-11-05	39.13	39.16	38.95	39.09	2920392
2014-11-06	39.05	39.14	38.84	38.93	3392858
2014-11-07	38.81	38.94	38.66	38.94	2690968
2014-11-10	39.09	39.16	38.98	39.12	3480268
2014-11-11	39.24	39.39	39.13	39.35	2407115
2014-11-12	38.96	39.10	38.92	39.02	3523359
2014-11-13	39.07	39.28	39.06	39.20	569204
2014-11-14	38.96	39.25	38.95	39.24	4583240
2014-11-17	38.96	39.12	38.91	39.07	3885439
2014-11-18	39.33	39.55	39.33	39.49	3588581
2014-11-19	39.41	39.50	39.20	39.36	3301391
2014-11-20	39.01	39.23	38.97	39.16	2576725
2014-11-21	39.62	39.64	39.35	39.49	3276283
2014-11-24	39.66	39.69	39.56	39.68	3461337
2014-11-25	39.72	39.81	39.64	39.77	4900424
2014-11-26	39.82	39.94	39.78	39.93	2281305
2014-11-28	39.63	39.69	39.57	39.61	3534013
2014-12-01	39.64	39.64	39.42	39.55	3846197
2014-12-02	39.64	39.67	39.55	39.66	4755261
2014-12-03	39.52	39.65	39.51	39.60	3647571
2014-12-04	39.55	39.69	39.40	39.54	5216935
2014-12-05	39.62	39.71	39.50	39.62	3671019
2014-12-08	39.39	39.44	39.22	39.27	4564555
2014-12-09	38.90	39.07	38.79	39.05	5376493
2014-12-10	38.96	38.96	38.49	38.54	6748508
2014-12-11	38.63	38.80	38.44	38.50	5566564
2014-12-12	38.37	38.47	37.78	37.79	7999808
2014-12-15	37.94	37.99	37.09	37.21	9766430
2014-12-16	37.29	37.95	37.21	37.49	9788005
2014-12-17	37.59	38.16	37.58	37.87	10407058
2014-12-18	38.30	38.57	38.22	38.55	7254977
2014-12-19	38.51	38.74	38.38	38.63	14181724
2014-12-22	38.56	38.60	38.43	38.59	12524295
2014-12-23	38.48	38.53	38.36	38.41	9966431
2014-12-24	38.41	38.62	38.40	38.58	3178140
2014-12-26	38.71	38.79	38.64	38.70	5031750
2014-12-29	38.45	38.56	38.42	38.45	8090132
2014-12-30	38.19	38.23	38.09	38.11	9794635
2014-12-31	38.22	38.28	37.85	37.88	9431118
2015-01-02	37.95	38.04	37.64	37.69	5970817
2015-01-05	37.25	37.25	36.77	36.85	8787744
2015-01-06	36.81	36.94	36.31	36.44	5413037
2015-01-07	36.69	36.90	36.51	36.83	4906106
2015-01-08	37.07	37.49	37.06	37.39	5459833
2015-01-09	37.40	37.45	37.04	37.21	4844532
2015-01-12	37.22	37.28	36.95	37.17	8086741
2015-01-13	37.60	37.69	37.08	37.35	4597382
2015-01-14	37.18	37.30	36.97	37.25	5792433
2015-01-15	37.66	37.72	37.38	37.46	7711101
2015-01-16	37.48	37.93	37.42	37.87	5464410
2015-01-20	38.18	38.20	37.88	38.04	6847997
2015-01-21	38.06	38.32	37.96	38.32	6008862
2015-01-22	38.23	38.54	38.13	38.46	7247805
2015-01-23	38.40	38.49	38.23	38.23	9728386
2015-01-26	38.47	38.84	38.44	38.74	4562653
2015-01-27	38.68	38.89	38.59	38.77	4022998
2015-01-28	38.74	38.87	38.25	38.26	4185336
2015-01-29	38.54	38.80	38.44	38.78	6399856
2015-01-30	38.42	38.53	38.14	38.15	7730313
2015-02-02	38.44	38.69	38.30	38.65	8519747
2015-02-03	38.86	39.27	38.77	39.20	4602638
2015-02-04	38.98	39.23	38.88	38.92	7436278
2015-02-05	39.22	39.36	39.06	39.33	15631260
2015-02-06	38.95	39.11	38.76	38.86	4267417
2015-02-09	38.61	38.79	38.59	38.68	3846450
2015-02-10	38.92	39.06	38.75	39.01	3006918
2015-02-11	38.79	38.88	38.63	38.80	3083472
2015-02-12	39.08	39.41	39.06	39.40	10545937
2015-02-13	39.52	39.69	39.52	39.68	3733102
2015-02-17	39.65	39.87	39.54	39.77	4627580
2015-02-18	39.92	40.13	39.83	40.04	3877304
2015-02-19	40.04	40.19	40.00	40.06	3234660
2015-02-20	39.99	40.57	39.90	40.46	5727450
2015-02-23	40.26	40.35	40.18	40.30	4540238
2015-02-24	40.31	40.58	40.20	40.54	3910242
2015-02-25	40.52	40.62	40.43	40.58	29699192
2015-02-26	40.53	40.58	40.39	40.47	4267018
2015-02-27	40.55	40.65	40.45	40.50	4726366
2015-03-02	40.52	40.57	40.41	40.56	4683427
2015-03-03	40.48	40.48	40.23	40.33	4558782
2015-03-04	40.15	40.19	39.89	40.15	4400934
2015-03-05	40.33	40.40	40.20	40.28	10852373
2015-03-06	40.02	40.06	39.70	39.74	3938138
2015-03-09	39.75	39.83	39.66	39.76	4775525
2015-03-10	39.21	39.21	38.91	38.93	5425002
2015-03-11	39.10	39.11	38.86	39.03	3745446
2015-03-12	39.65	39.70	39.23	39.51	5309760
2015-03-13	39.23	39.31	39.04	39.27	4262957
2015-03-16	39.57	39.78	39.54	39.71	4533024
2015-03-17	39.57	39.72	39.46	39.67	5497135
2015-03-18	39.80	40.57	39.66	40.49	6198741
2015-03-19	40.07	40.13	39.93	40.00	4467079
2015-03-20	40.72	41.01	40.54	40.86	3652888
2015-03-23	41.03	41.16	40.91	41.05	4152037
2015-03-24	41.17	41.21	41.01	41.01	3462973
2015-03-25	41.03	41.03	40.59	40.61	7282956
2015-03-26	40.36	40.39	40.04	40.28	3268767
2015-03-27	40.28	40.42	40.20	40.37	3159069
2015-03-30	40.43	40.50	40.36	40.40	6397779
2015-03-31	39.75	40.05	39.75	39.83	4832098
2015-04-01	40.05	40.11	39.83	40.11	9692105
2015-04-02	40.34	40.49	40.20	40.41	4242059
2015-04-06	40.67	41.03	40.53	40.80	4332983
2015-04-07	40.97	41.10	40.79	40.80	3437182
2015-04-08	41.18	41.23	40.84	40.99	3776709
2015-04-09	41.03	41.06	40.87	41.05	14238789
2015-04-10	41.02	41.14	40.93	41.13	3095513
2015-04-13	41.15	41.15	40.84	40.91	4847577
2015-04-14	41.19	41.25	41.10	41.22	3423461
2015-04-15	41.35	41.49	41.18	41.41	7418719
2015-04-16	41.46	41.63	41.29	41.51	3700739
2015-04-17	41.08	41.08	40.86	41.01	4674274
2015-04-20	41.07	41.29	41.02	41.08	2958146
2015-04-21	41.34	41.51	41.33	41.43	10277783
2015-04-22	41.47	41.54	41.26	41.52	3325363
2015-04-23	41.34	41.77	41.26	41.70	3015211
2015-04-24	41.86	41.99	41.69	41.93	3020286
2015-04-27	42.15	42.29	42.06	42.09	3479585
2015-04-28	42.09	42.17	41.88	42.16	3743887
2015-04-29	41.85	41.98	41.63	41.79	5476426
2015-04-30	41.50	41.60	41.28	41.37	7966296
2015-05-01	41.59	41.72	41.42	41.72	4214086
2015-05-04	41.77	41.90	41.67	41.76	3197622
2015-05-05	41.58	41.61	41.09	41.13	4727225
2015-05-06	41.37	41.42	41.05	41.22	3258502
2015-05-07	41.05	41.13	40.89	41.08	5227327
2015-05-08	41.72	42.04	41.66	41.97	2906672
2015-05-11	41.67	41.78	41.58	41.60	2838483
2015-05-12	41.55	41.70	41.48	41.60	4218750
2015-05-13	42.05	42.14	41.85	41.90	3101558
2015-05-14	42.29	42.42	42.21	42.40	2807365
2015-05-15	42.29	42.48	42.19	42.45	2733530
2015-05-18	42.26	42.35	42.19	42.31	2412273
2015-05-19	42.17	42.26	42.10	42.15	4747383
2015-05-20	42.16	42.39	42.10	42.23	2924704
2015-05-21	42.29	42.51	42.25	42.46	2586950
2015-05-22	42.27	42.31	42.17	42.20	2664874
2015-05-26	41.82	41.85	41.38	41.49	3414823
2015-05-27	41.50	41.86	41.47	41.84	3807088
2015-05-28	41.59	41.78	41.42	41.75	2596453
2015-05-29	41.56	41.63	41.19	41.35	5768630
2015-06-01	41.46	41.48	41.09	41.25	4166364
2015-06-02	41.33	41.60	41.26	41.39	4704040
2015-06-03	41.53	41.81	41.49	41.63	2620461
2015-06-04	41.33	41.63	41.04	41.15	4941669
2015-06-05	40.64	40.86	40.48	40.70	3548007
2015-06-08	40.66	40.69	40.52	40.66	3368761
2015-06-09	40.48	40.55	40.26	40.43	2786232
2015-06-10	41.01	41.38	40.97	41.27	2575453
2015-06-11	41.43	41.50	41.19	41.39	3293704
2015-06-12	40.92	41.17	40.81	41.06	4435789
2015-06-15	40.58	40.83	40.53	40.80	5339687
2015-06-16	40.59	40.80	40.53	40.79	3377741
2015-06-17	40.65	40.78	40.28	40.68	4701735
2015-06-18	40.78	41.37	40.78	41.07	7921879
2015-06-19	41.04	41.10	40.94	40.98	3451011
2015-06-22	41.71	41.96	41.66	41.69	4391247
2015-06-23	41.81	41.89	41.76	41.84	2975098
2015-06-24	41.65	41.73	41.47	41.50	5702530
2015-06-25	41.67	41.69	41.46	41.49	3495936
2015-06-26	41.01	41.09	40.80	40.94	5510400
2015-06-29	40.15	40.28	39.66	39.71	6779084
2015-06-30	40.15	40.19	39.51	39.65	8670577
2015-07-01	40.12	40.17	39.77	39.91	8379010
2015-07-02	40.10	40.10	39.89	40.01	4504903
2015-07-06	39.18	39.50	39.05	39.19	7686835
2015-07-07	38.91	39.24	38.43	39.18	10381262
2015-07-08	38.53	38.57	38.17	38.23	8466584
2015-07-09	39.06	39.14	38.78	38.85	4590230
2015-07-10	39.97	40.08	39.79	40.03	3625346
2015-07-13	40.21	40.26	40.12	40.20	9133966
2015-07-14	40.33	40.52	40.26	40.48	3326490
2015-07-15	40.42	40.46	40.21	40.32	3046342
2015-07-16	40.69	40.77	40.62	40.66	5037814
2015-07-17	40.63	40.64	40.54	40.60	2328167
2015-07-20	40.70	40.77	40.57	40.69	3222257
2015-07-21	40.59	40.65	40.52	40.58	6341707
2015-07-22	40.18	40.29	40.13	40.24	3813652
2015-07-23	40.33	40.33	40.06	40.11	6613820
2015-07-24	40.02	40.06	39.65	39.68	3634341
2015-07-27	39.62	39.68	39.36	39.43	4463088
2015-07-28	39.74	39.95	39.54	39.92	3684042
2015-07-29	39.89	40.19	39.81	40.06	4959339
2015-07-30	39.95	40.04	39.74	40.04	2922312
2015-07-31	40.40	40.40	40.15	40.23	7070131
2015-08-03	40.25	40.27	39.99	40.11	4785473
2015-08-04	40.21	40.28	40.07	40.15	4030045
2015-08-05	40.39	40.51	40.33	40.36	3435304
2015-08-06	40.31	40.35	40.08	40.18	3139155
2015-08-07	40.05	40.17	39.95	40.14	6327609
2015-08-10	40.26	40.64	40.22	40.63	3204209
2015-08-11	40.07	40.12	39.84	39.99	6032828
2015-08-12	39.49	39.75	39.26	39.73	5319285
2015-08-13	39.65	39.80	39.58	39.72	5826786
2015-08-14	39.65	39.82	39.56	39.79	5182252
2015-08-17	39.48	39.71	39.38	39.71	4422822
2015-08-18	39.47	39.54	39.34	39.40	4500543
2015-08-19	39.10	39.27	38.87	39.08	5640984
2015-08-20	38.68	38.72	38.12	38.12	8959569
2015-08-21	38.02	38.10	37.14	37.16	11455683
2015-08-24	35.65	36.74	35.11	35.91	30085689
2015-08-25	37.52	37.68	36.26	36.27	16331868
2015-08-26	37.88	37.89	36.36	37.21	12509351
2015-08-27	37.41	37.77	37.34	37.70	10178779
2015-08-28	37.52	37.70	37.43	37.60	16730872
2015-08-31	37.39	37.51	37.21	37.32	5561270
2015-09-01	36.32	36.47	36.00	36.10	8833174
2015-09-02	36.70	36.71	36.28	36.66	12515065
2015-09-03	36.79	37.01	36.64	36.71	6448975
2015-09-04	35.97	36.09	35.72	35.89	5774130
2015-09-08	36.80	36.94	36.66	36.93	7679902
2015-09-09	37.48	37.49	36.75	36.79	9047271
2015-09-10	36.84	37.16	36.73	37.03	6461956
2015-09-11	36.72	37.02	36.69	37.02	4743178
2015-09-14	36.75	36.78	36.59	36.75	3850075
2015-09-15	36.71	37.05	36.65	37.02	12290576
2015-09-16	37.31	37.59	37.29	37.55	5132942
2015-09-17	37.37	38.01	37.35	37.57	6129986
2015-09-18	36.87	37.05	36.64	36.67	5019384
2015-09-21	36.82	36.85	36.50	36.67	6297184
2015-09-22	35.89	35.97	35.58	35.81	9546555
2015-09-23	35.86	35.88	35.50	35.64	7533780
2015-09-24	35.39	35.61	35.12	35.52	11915371
2015-09-25	35.90	35.97	35.54	35.69	8630010
2015-09-28	35.46	35.49	34.93	35.00	7232694
2015-09-29	34.91	35.02	34.71	34.93	10210367
2015-09-30	35.53	35.66	35.27	35.64	11450172
2015-10-01	35.84	35.92	35.44	35.74	11944139
2015-10-02	35.63	36.33	35.50	36.33	6594245
2015-10-05	36.80	37.06	36.78	37.06	5477277
2015-10-06	36.99	37.22	36.99	37.10	5664349
2015-10-07	37.54	37.68	37.27	37.54	4639588
2015-10-08	37.52	37.86	37.32	37.85	4215543
2015-10-09	37.98	38.04	37.81	37.93	4267770
2015-10-12	37.82	37.91	37.78	37.86	2732590
2015-10-13	37.45	37.69	37.37	37.41	7393745
2015-10-14	37.46	37.60	37.35	37.47	7472091
2015-10-15	37.83	38.19	37.79	38.16	4211446
2015-10-16	38.04	38.15	37.97	38.14	8056265
2015-10-19	37.96	37.99	37.84	37.98	3950061
2015-10-20	37.87	37.95	37.79	37.85	3867612
2015-10-21	38.08	38.10	37.79	37.82	3019536
2015-10-22	37.98	38.39	37.98	38.27	4527003
2015-10-23	38.56	38.70	38.45	38.62	4939466
2015-10-26	38.56	38.57	38.44	38.48	3311275
2015-10-27	38.22	38.25	38.08	38.14	3714731
2015-10-28	38.27	38.58	38.02	38.35	4545623
2015-10-29	37.93	38.12	37.91	38.07	3988640
2015-10-30	38.14	38.28	38.02	38.04	8678979
2015-11-02	38.23	38.41	38.20	38.41	4404562
2015-11-03	38.19	38.50	38.13	38.41	4448552
2015-11-04	38.42	38.44	38.07	38.16	4603249
2015-11-05	38.26	38.30	38.03	38.11	6804636
2015-11-06	37.86	37.96	37.69	37.93	4523042
2015-11-09	37.73	37.74	37.40	37.53	5023461
2015-11-10	37.39	37.52	37.29	37.52	5948298
2015-11-11	37.82	37.86	37.64	37.70	3887387
2015-11-12	37.42	37.53	37.24	37.25	5813204
2015-11-13	37.09	37.11	36.87	36.96	6452404
2015-11-16	36.99	37.41	36.95	37.40	9150210
2015-11-17	37.52	37.64	37.38	37.45	6153541
2015-11-18	37.56	37.84	37.50	37.81	5392062
2015-11-19	38.03	38.13	37.96	38.01	5082957
2015-11-20	38.13	38.19	37.92	37.93	4761333
2015-11-23	37.84	37.92	37.62	37.70	6850728
2015-11-24	37.48	37.79	37.44	37.75	6010724
2015-11-25	37.78	37.88	37.69	37.81	4139509
2015-11-27	37.82	37.86	37.76	37.80	1730363
2015-11-30	37.80	37.85	37.71	37.75	6409556
2015-12-01	38.04	38.17	37.98	38.16	6266915
2015-12-02	38.01	38.06	37.70	37.76	6458813
2015-12-03	37.99	38.00	37.42	37.58	7369516
2015-12-04	37.45	37.93	37.44	37.85	7851653
2015-12-07	37.69	37.69	37.38	37.54	27559023
2015-12-08	36.94	37.06	36.81	36.97	7716114
2015-12-09	37.02	37.29	36.68	36.89	8952768
2015-12-10	37.02	37.10	36.85	36.88	8758463
2015-12-11	36.42	36.42	36.15	36.22	13250739
2015-12-14	36.37	36.42	35.93	36.30	17119490
2015-12-15	36.47	36.63	36.37	36.44	17785288
2015-12-16	36.89	37.28	36.72	37.18	13682167
2015-12-17	37.15	37.16	36.74	36.75	14836363
2015-12-18	36.56	36.63	36.36	36.36	13327647
2015-12-21	36.54	36.61	36.17	36.37	14329864
2015-12-22	36.47	36.68	36.35	36.64	12725960
2015-12-23	36.94	37.24	36.87	37.24	12581652
2015-12-24	37.12	37.24	37.05	37.14	6669150
2015-12-28	37.09	37.09	36.91	37.03	11549863
2015-12-29	37.35	37.51	37.31	37.42	8858665
2015-12-30	37.31	37.33	37.16	37.19	8108783
2015-12-31	37.01	37.02	36.71	36.72	11420134
2016-01-04	36.11	36.17	35.73	36.17	12529448
2016-01-05	36.08	36.14	35.87	36.13	6913644
2016-01-06	35.37	35.59	35.30	35.47	10205424
2016-01-07	34.90	35.17	34.76	34.80	31306962
2016-01-08	34.99	35.02	34.32	34.37	15695234
2016-01-11	34.75	34.78	34.21	34.52	12922255
2016-01-12	34.79	34.82	34.36	34.66	9926399
2016-01-13	34.89	34.95	34.04	34.14	12504769
2016-01-14	34.28	34.72	34.01	34.54	15388235
2016-01-15	33.40	33.66	33.14	33.34	21774065
2016-01-19	33.92	33.93	33.41	33.63	17414373
2016-01-20	32.96	33.06	32.22	32.86	14011581
2016-01-21	32.73	33.30	32.49	33.11	18334304
2016-01-22	33.91	34.13	33.84	34.07	14333913
2016-01-25	33.85	33.94	33.56	33.58	17822639
2016-01-26	33.79	34.22	33.75	34.19	6704420
2016-01-27	34.12	34.47	33.83	33.97	8531036
2016-01-28	34.33	34.34	33.82	34.10	10151346
2016-01-29	34.24	34.71	34.22	34.69	10950808
2016-02-01	34.40	34.75	34.28	34.62	12162484
2016-02-02	34.18	34.19	33.74	33.84	7540870
2016-02-03	34.03	34.18	33.44	34.14	10570962
2016-02-04	34.01	34.36	33.93	34.21	11076494
2016-02-05	34.08	34.13	33.58	33.70	10073153
2016-02-08	33.18	33.20	32.80	33.09	13906805
2016-02-09	32.44	32.87	32.42	32.73	14142433
2016-02-10	32.88	33.08	32.62	32.66	12716294
2016-02-11	32.26	32.39	31.95	32.23	27173839
2016-02-12	32.30	32.74	32.17	32.74	11300023
2016-02-16	33.31	33.38	33.02	33.37	9176688
2016-02-17	33.67	34.02	33.60	33.97	9328529
2016-02-18	34.07	34.14	33.77	33.81	8860097
2016-02-19	33.57	33.78	33.46	33.75	11576308
2016-02-22	33.99	34.19	33.98	34.16	9063602
2016-02-23	33.91	33.96	33.55	33.59	6969658
2016-02-24	33.06	33.55	32.91	33.49	9895136
2016-02-25	33.66	33.90	33.53	33.89	8416150
2016-02-26	34.02	34.08	33.73	33.77	5811092
2016-02-29	33.73	33.92	33.61	33.62	10145776
2016-03-01	33.62	33.62	33.62	34.49	6416991
2016-03-02	34.45	34.74	34.39	34.73	9564033
2016-03-03	34.83	35.11	34.81	35.10	6772127
2016-03-04	35.34	35.55	35.27	35.37	7626258
2016-03-07	35.02	35.46	35.00	35.34	12654209
2016-03-08	35.34	35.34	35.30	34.95	7501487
2016-03-09	35.09	35.20	35.01	35.10	5706938
2016-03-10	35.10	35.10	35.10	35.07	28665017
2016-03-11	35.07	35.07	35.07	35.98	5780585
2016-03-14	35.89	35.99	35.81	35.90	5979943
2016-03-15	35.90	35.90	35.90	35.38	5866561
2016-03-16	35.17	35.79	35.17	35.75	8075354
2016-03-17	35.82	36.17	35.71	36.08	6595385
2016-03-18	36.06	36.14	35.96	36.02	6833026
2016-03-21	35.93	36.02	35.84	35.95	5915720
2016-03-22	35.71	35.98	35.68	35.91	5297791
2016-03-23	35.80	35.84	35.48	35.52	5261341
2016-03-24	35.52	35.52	35.52	35.29	5802681
2016-03-28	35.59	35.65	35.42	35.51	5374894
2016-03-29	35.51	35.51	35.51	35.93	4990022
2016-03-30	36.24	36.40	36.13	36.20	5391292
2016-03-31	36.06	36.14	35.86	35.88	5447880
2016-04-01	35.15	35.53	35.10	35.48	5803699
2016-04-04	35.58	35.62	35.36	35.40	8759581
2016-04-05	35.40	35.40	35.40	34.74	5392147
2016-04-06	34.88	35.30	34.81	35.30	5042598
2016-04-07	35.01	35.11	34.71	34.80	6946287
2016-04-08	35.46	35.59	35.37	35.46	5736229
2016-04-11	35.71	35.84	35.49	35.49	9456189
2016-04-12	35.79	36.12	35.59	36.03	6381173
2016-04-13	36.50	36.65	36.44	36.60	4354788
2016-04-14	36.72	36.76	36.60	36.64	5240619
2016-04-15	36.63	36.67	36.54	36.54	5351555
2016-04-18	36.48	36.90	36.46	36.87	4375036
2016-04-19	37.40	37.57	37.35	37.51	5620547
2016-04-20	37.49	37.70	37.41	37.52	4809803
2016-04-21	37.49	37.51	37.21	37.30	4594948
2016-04-22	37.28	37.38	37.14	37.27	5629519
2016-04-25	37.12	37.14	36.99	37.11	4449664
2016-04-26	37.28	37.30	37.13	37.25	5341513
2016-04-27	37.15	37.35	37.08	37.31	4544170
2016-04-28	36.89	37.16	36.75	36.83	9761005
2016-04-29	36.88	36.94	36.57	36.71	10557365
2016-05-02	37.01	37.06	36.86	37.02	12828104
2016-05-03	36.67	36.70	36.35	36.40	8450311
2016-05-04	36.09	36.15	35.86	35.96	9979401
2016-05-05	35.99	36.07	35.79	35.93	7024051
2016-05-06	35.78	36.03	35.73	36.01	6478959
2016-05-09	36.07	36.10	35.85	35.89	6645895
2016-05-10	36.19	36.42	36.14	36.42	4971159
2016-05-11	36.24	36.35	36.15	36.16	6016182
2016-05-12	36.42	36.47	35.97	36.13	6321914
2016-05-13	35.86	35.99	35.66	35.73	5473185
2016-05-16	35.87	36.21	35.87	36.17	4570048
2016-05-17	36.14	36.26	35.91	35.96	9874182
2016-05-18	35.93	36.29	35.79	35.93	10720869
2016-05-19	35.68	35.77	35.55	35.69	20024247
2016-05-20	36.00	36.07	35.93	36.02	10857857
2016-05-23	35.90	36.00	35.82	35.90	7097060
2016-05-24	36.11	36.42	36.09	36.34	12342514
2016-05-25	36.54	36.79	36.54	36.70	8883590
2016-05-26	36.83	36.91	36.70	36.78	6273275
2016-05-27	36.76	36.81	36.67	36.73	4320284
2016-05-31	36.89	36.96	36.51	36.60	14875826
2016-06-01	36.46	36.60	36.38	36.58	8542281
2016-06-02	36.38	36.59	36.33	36.59	4733694
2016-06-03	36.76	36.90	36.59	36.88	14495428
2016-06-06	36.99	37.22	36.97	37.13	9932896
2016-06-07	37.43	37.50	37.39	37.41	4908753
2016-06-08	37.54	37.64	37.49	37.53	4654108
2016-06-09	37.09	37.16	36.96	37.06	6600615
2016-06-10	36.40	36.40	35.95	36.06	5919080
2016-06-13	35.61	35.90	35.47	35.05	10385173
2016-06-14	34.74	34.80	34.37	34.56	13060062
2016-06-15	34.86	35.00	34.72	34.79	14624178
2016-06-16	34.28	34.81	34.02	34.80	10151365
2016-06-17	34.95	35.20	34.76	35.13	9513315
2016-06-20	36.21	36.21	35.95	35.95	13512407
2016-06-21	36.18	36.47	36.06	36.23	9676863
2016-06-22	36.32	36.48	36.16	36.17	14039314
2016-06-23	36.90	37.18	36.67	37.12	7341204
2016-06-24	34.22	34.93	34.08	34.08	20033425
2016-06-27	33.62	33.67	33.01	33.42	16229705
2016-06-28	34.16	34.31	33.92	34.31	19627442
2016-06-29	34.78	35.02	34.71	34.93	12729919
2016-06-30	34.99	35.37	34.87	35.36	15905248
2016-07-01	35.39	35.53	35.37	35.44	10762978
2016-07-05	35.04	35.06	34.67	34.74	7082731
2016-07-06	34.37	34.75	34.17	34.75	10036656
2016-07-07	34.85	34.93	34.48	34.60	6562509
2016-07-08	34.97	35.13	34.89	35.08	5240642
2016-07-11	35.49	35.69	35.49	35.56	8942017
2016-07-12	36.03	36.20	35.98	36.06	10073580
2016-07-13	36.11	36.20	35.96	36.03	8674385
2016-07-14	36.34	36.43	36.27	36.34	6508857
2016-07-15	36.23	36.27	36.07	36.16	6603825
2016-07-18	36.15	36.31	36.07	36.24	8629708
2016-07-19	35.99	36.02	35.87	35.95	4204205
2016-07-20	36.15	36.29	36.09	36.21	6348065
2016-07-21	36.14	36.27	36.05	36.12	8032801
2016-07-22	36.21	36.21	36.06	36.14	7760009
2016-07-25	36.20	36.21	36.00	36.08	3846862
2016-07-26	36.23	36.36	36.13	36.25	4521581
2016-07-27	36.43	36.50	36.13	36.41	5256529
2016-07-28	36.38	36.45	36.22	36.41	4251242
2016-07-29	36.72	36.91	36.63	36.83	5422075
2016-08-01	36.77	36.82	36.58	36.62	10705228
2016-08-02	36.60	36.60	36.30	36.44	7383414
2016-08-03	36.16	36.31	36.10	36.30	7072288
2016-08-04	36.45	36.54	36.36	36.51	7456362
2016-08-05	36.52	36.66	36.47	36.64	4473589
2016-08-08	36.74	36.78	36.71	36.76	4865073
2016-08-09	36.95	37.16	36.89	37.06	7133904
2016-08-10	37.34	37.34	37.17	37.19	4781096
2016-08-11	37.37	37.55	37.34	37.47	3871107
2016-08-12	37.51	37.53	37.32	37.37	3882560
2016-08-15	37.51	37.62	37.48	37.53	6785827
2016-08-16	37.46	37.55	37.42	37.44	6847985
2016-08-17	37.35	37.51	37.17	37.44	6099898
2016-08-18	37.45	37.63	37.41	37.63	4580099
2016-08-19	37.26	37.38	37.15	37.35	5043290
2016-08-22	37.25	37.41	37.17	37.38	4844374
2016-08-23	37.65	37.70	37.53	37.54	7786298
2016-08-24	37.55	37.58	37.38	37.43	9368310
2016-08-25	37.30	37.40	37.27	37.31	4531789
2016-08-26	37.39	37.69	36.91	37.05	8167779
2016-08-29	37.00	37.21	36.98	37.19	4362880
2016-08-30	37.22	37.27	37.05	37.11	4919802
2016-08-31	37.09	37.12	36.87	36.98	5791739
2016-09-01	37.18	37.30	37.07	37.29	5829272
2016-09-02	37.63	37.73	37.51	37.67	5723164
2016-09-06	37.83	38.04	37.80	38.03	5048745
2016-09-07	38.16	38.18	37.96	38.03	5116809
2016-09-08	38.01	38.13	37.91	37.95	8884169
2016-09-09	37.63	37.63	37.14	37.15	7267575
2016-09-12	36.88	37.46	36.81	37.26	6300316
2016-09-13	36.79	36.83	36.33	36.48	11134189
2016-09-14	36.46	36.68	36.40	36.46	9598447
2016-09-15	36.44	36.85	36.39	36.78	9704965
2016-09-16	36.38	36.43	36.26	36.33	7787734
2016-09-19	36.74	36.78	36.52	36.57	7653423
2016-09-20	36.89	36.92	36.72	36.73	5993178
2016-09-21	37.14	37.49	37.01	37.43	10972091
2016-09-22	37.96	38.04	37.75	37.80	4444190
2016-09-23	37.50	37.59	37.44	37.44	4717555
2016-09-26	37.15	37.21	37.07	37.11	9302782
2016-09-27	36.98	37.32	36.95	37.29	5045611
2016-09-28	37.38	37.62	37.19	37.62	5659797
2016-09-29	37.56	37.61	37.05	37.16	6147242
2016-09-30	37.29	37.53	37.20	37.41	5468882
2016-10-03	37.35	37.41	37.25	37.34	6686989
2016-10-04	37.46	37.53	37.11	37.23	7483417
2016-10-05	37.37	37.48	37.32	37.43	5694942
2016-10-06	37.24	37.28	37.12	37.23	3518104
2016-10-07	37.09	37.11	36.73	36.99	5814290
2016-10-10	37.10	37.25	37.09	37.14	3996507
2016-10-11	36.96	36.96	36.50	36.60	5274916
2016-10-12	36.58	36.65	36.45	36.55	6390936
2016-10-13	36.18	36.53	36.07	36.45	4618716
2016-10-14	36.69	36.77	36.48	36.48	8612696
2016-10-17	36.45	36.52	36.36	36.42	9982565
2016-10-18	36.87	36.90	36.74	36.81	4969231
2016-10-19	36.85	37.02	36.85	36.94	4518755
2016-10-20	36.83	37.01	36.79	36.94	10378899
2016-10-21	36.69	36.86	36.64	36.86	4023514
2016-10-24	36.90	36.95	36.72	36.81	4953812
2016-10-25	36.78	36.84	36.66	36.78	5510314
2016-10-26	36.60	36.72	36.52	36.60	5511398
2016-10-27	36.71	36.71	36.52	36.56	10445151
2016-10-28	36.51	36.64	36.45	36.54	6561118
2016-10-31	36.51	36.58	36.39	36.51	18429343
2016-11-01	36.67	36.67	36.29	36.41	6305342
2016-11-02	36.38	36.41	36.10	36.14	5851602
2016-11-03	36.30	36.32	36.08	36.12	7686181
2016-11-04	35.93	36.02	35.81	35.82	6716486
2016-11-07	36.24	36.31	36.15	36.31	4577597
2016-11-08	36.18	36.50	36.15	36.40	5014945
2016-11-09	36.02	36.50	36.02	36.34	9636776
2016-11-10	36.34	36.41	35.97	36.22	6318290
2016-11-11	36.02	36.07	35.76	35.93	5972051
2016-11-14	35.68	35.79	35.62	35.77	8338282
2016-11-15	35.73	35.99	35.68	35.99	9805221
2016-11-16	35.68	35.77	35.62	35.66	12684396
2016-11-17	35.82	35.98	35.79	35.90	9553158
2016-11-18	35.67	35.68	35.52	35.58	7158248
2016-11-21	35.73	35.90	35.72	35.89	7021882
2016-11-22	36.00	36.01	35.84	36.00	8564689
2016-11-23	35.66	35.87	35.61	35.87	9165869
2016-11-25	35.98	35.98	35.88	35.94	3040510
2016-11-28	35.90	35.92	35.79	35.81	8419548
2016-11-29	35.82	36.08	35.76	36.01	6618069
2016-11-30	36.12	36.12	35.92	35.96	9457148
2016-12-01	35.97	36.01	35.84	35.87	11308300
2016-12-02	35.80	36.04	35.80	35.97	5816122
2016-12-05	36.16	36.35	36.09	36.25	8858037
2016-12-06	36.29	36.53	36.28	36.50	6882948
2016-12-07	36.64	37.06	36.61	36.98	7036814
2016-12-08	36.95	37.05	36.87	37.01	7522315
2016-12-09	37.02	37.13	36.96	37.12	14272322
2016-12-12	37.05	37.13	36.95	37.00	7630410
2016-12-13	37.28	37.46	37.25	37.39	9579937
2016-12-14	37.30	37.36	36.72	36.78	9630301
2016-12-15	36.63	36.77	36.62	36.72	15570250
2016-12-16	36.69	36.84	36.66	36.73	8160950
2016-12-19	36.73	36.84	36.69	36.70	10052455
2016-12-20	36.74	36.84	36.70	36.78	12220181
2016-12-21	36.81	36.82	36.66	36.48	13280817
2016-12-22	36.47	36.48	36.37	36.38	9488972
2016-12-23	36.41	36.46	36.38	36.46	7653429
2016-12-27	36.47	36.50	36.41	36.41	10197021
2016-12-28	36.44	36.45	36.29	36.34	8027641
2016-12-29	36.43	36.52	36.41	36.47	8605856
2016-12-30	36.74	36.75	36.47	36.54	10007308
2017-01-03	36.72	36.78	36.65	36.77	10866466
2017-01-04	36.96	37.23	36.96	37.22	8637058
2017-01-05	37.32	37.58	37.29	37.55	8102230
2017-01-06	37.40	37.45	37.34	37.40	8368653
2017-01-09	37.29	37.36	37.20	37.31	9042040
2017-01-10	37.35	37.47	37.33	37.35	5932956
2017-01-11	37.30	37.61	37.28	37.61	10396542
2017-01-12	37.69	37.69	37.50	37.64	13565634
2017-01-13	37.68	37.79	37.62	37.78	5351424
2017-01-17	37.73	37.74	37.64	37.68	13265486
2017-01-18	37.58	37.63	37.40	37.51	6247673
2017-01-19	37.43	37.50	37.31	37.44	6868836
2017-01-20	37.55	37.62	37.49	37.62	6399463
2017-01-23	37.60	37.72	37.52	37.70	10408104
2017-01-24	37.64	37.87	37.64	37.86	11370936
2017-01-25	38.03	38.26	38.03	38.23	5481858
2017-01-26	38.21	38.24	38.06	38.11	5924945
2017-01-27	38.07	38.09	37.95	38.02	5153329
2017-01-30	37.73	37.78	37.59	37.75	7074377
2017-01-31	37.86	37.92	37.71	37.88	21455274
2017-02-01	38.10	38.11	37.91	38.01	8474161
2017-02-02	38.09	38.13	37.96	38.07	8355737
2017-02-03	38.15	38.26	38.09	38.23	6353377
2017-02-06	37.88	37.96	37.82	37.95	9355764
2017-02-07	37.88	37.93	37.84	37.92	10453693
2017-02-08	37.91	38.01	37.83	37.98	5719983
2017-02-09	38.05	38.15	37.99	38.12	6142035
2017-02-10	38.12	38.29	38.11	38.26	5006540
2017-02-13	38.41	38.46	38.33	38.40	5487358
2017-02-14	38.33	38.38	38.15	38.38	6902256
2017-02-15	38.24	38.53	38.21	38.52	6229574
2017-02-16	38.53	38.60	38.49	38.60	7128715
2017-02-17	38.39	38.49	38.35	38.47	6862093
2017-02-21	38.48	38.64	38.47	38.64	5224978
2017-02-22	38.48	38.64	38.44	38.61	8044349
2017-02-23	38.76	38.79	38.62	38.68	8303760
2017-02-24	38.29	38.41	38.26	38.35	5977905
2017-02-27	38.28	38.39	38.24	38.37	5032383
2017-02-28	38.34	38.43	38.23	38.28	8058790
2017-03-01	38.52	38.75	38.50	38.65	7916381
2017-03-02	38.51	38.53	38.38	38.41	6527813
2017-03-03	38.43	38.61	38.37	38.60	8626787
2017-03-06	38.47	38.49	38.37	38.47	6501703
2017-03-07	38.37	38.43	38.29	38.37	6354108
2017-03-08	38.35	38.37	38.16	38.17	6088232
2017-03-09	38.28	38.36	38.20	38.33	14453871
2017-03-10	38.59	38.66	38.49	38.63	13367519
2017-03-13	38.70	38.82	38.70	38.81	7891857
2017-03-14	38.55	38.58	38.46	38.52	5433582
2017-03-15	38.62	39.13	38.58	39.12	12069240
2017-03-16	39.31	39.34	39.21	39.28	13667044
2017-03-17	39.36	39.44	39.27	39.34	7982139
2017-03-20	39.35	39.44	39.25	39.32	6544139
2017-03-21	39.61	39.64	39.09	39.09	8359877
2017-03-22	38.99	39.18	38.94	39.14	8815007
2017-03-23	39.10	39.33	39.08	39.10	9725401
2017-03-24	39.17	39.28	39.13	39.20	11122033
2017-03-27	39.13	39.32	39.08	39.29	7905017
2017-03-28	39.35	39.52	39.33	39.47	9109107
2017-03-29	39.33	39.51	39.30	39.51	5715071
2017-03-30	39.40	39.48	39.32	39.36	5419207
2017-03-31	39.21	39.36	39.17	39.30	9458823
2017-04-03	39.24	39.28	38.97	39.26	11709708
2017-04-04	39.08	39.24	39.02	39.24	8516047
2017-04-05	39.22	39.32	39.02	39.03	10772742
2017-04-06	39.05	39.11	38.98	39.06	8593088
2017-04-07	39.00	39.09	38.98	39.01	8311849
2017-04-10	38.98	39.05	38.94	39.01	6221102
2017-04-11	39.13	39.17	38.89	39.17	7078944
2017-04-12	39.12	39.18	38.99	39.14	7282668
2017-04-13	39.03	39.06	38.88	38.89	6970220
2017-04-17	39.11	39.21	39.03	39.21	9615060
2017-04-18	38.92	38.99	38.78	38.98	8820191
2017-04-19	39.04	39.06	38.78	38.80	7136637
2017-04-20	39.14	39.23	39.11	39.15	8640870
2017-04-21	39.14	39.18	39.06	39.17	8488907
2017-04-24	39.95	40.05	39.92	40.03	7876102
2017-04-25	40.21	40.33	40.16	40.29	8823971
2017-04-26	40.20	40.32	40.14	40.14	9383866
2017-04-27	40.25	40.25	40.10	40.20	5931389
2017-04-28	40.21	40.23	40.15	40.17	8718423
2017-05-01	40.25	40.38	40.25	40.28	7222665
2017-05-02	40.41	40.55	40.40	40.52	7157409
2017-05-03	40.41	40.47	40.32	40.39	14817914
2017-05-04	40.52	40.69	40.47	40.68	8104379
2017-05-05	40.72	41.13	40.69	41.09	8788859
2017-05-08	40.94	40.94	40.83	40.90	6294783
2017-05-09	40.89	40.91	40.76	40.83	6998297
2017-05-10	40.86	40.89	40.78	40.89	6317980
2017-05-11	40.75	40.82	40.65	40.81	10625298
2017-05-12	40.85	40.99	40.83	40.99	10749381
2017-05-15	41.14	41.23	41.12	41.23	9291397
2017-05-16	41.42	41.46	41.37	41.44	8947812
2017-05-17	41.21	41.27	40.92	40.94	10037744
2017-05-18	40.84	41.04	40.78	41.02	7409162
2017-05-19	41.30	41.52	41.28	41.49	7657363
2017-05-22	41.58	41.65	41.52	41.60	9855752
2017-05-23	41.69	41.70	41.53	41.56	7562837
2017-05-24	41.51	41.65	41.46	41.65	5688988
2017-05-25	41.67	41.72	41.58	41.64	6054311
2017-05-26	41.45	41.53	41.42	41.53	5719823
2017-05-30	41.42	41.50	41.40	41.46	5553535
2017-05-31	41.68	41.69	41.48	41.54	11459491
2017-06-01	41.69	41.82	41.65	41.82	11354196
2017-06-02	42.10	42.25	42.02	42.22	12525955
2017-06-05	42.03	42.05	41.96	42.04	6422424
2017-06-06	41.87	41.94	41.81	41.94	8859312
2017-06-07	42.00	42.05	41.77	41.91	6071410
2017-06-08	41.77	41.86	41.72	41.85	6674100
2017-06-09	41.68	41.84	41.56	41.70	7002964
2017-06-12	41.60	41.65	41.45	41.57	5699533
2017-06-13	41.86	41.93	41.78	41.93	5147964
2017-06-14	42.18	42.18	41.75	41.88	9199983
2017-06-15	41.26	41.46	41.23	41.43	10635735
2017-06-16	41.61	41.80	41.55	41.80	5207543
2017-06-19	41.93	42.02	41.91	41.95	7286524
2017-06-20	41.82	41.86	41.52	41.09	7489089
2017-06-21	41.04	41.12	40.96	41.05	6565627
2017-06-22	41.10	41.19	41.04	41.13	4580081
2017-06-23	41.11	41.27	41.05	41.22	5949079
2017-06-26	41.47	41.51	41.28	41.30	7147191
2017-06-27	41.33	41.39	41.22	41.29	20450962
2017-06-28	41.46	41.69	41.42	41.66	16558127
2017-06-29	41.55	41.55	41.08	41.24	8548144
2017-06-30	41.39	41.42	41.09	41.32	10787499
2017-07-03	41.29	41.37	41.24	41.24	5231095
2017-07-05	41.14	41.26	41.02	41.26	7208735
2017-07-06	41.01	41.16	40.94	41.01	7133801
2017-07-07	40.99	41.12	40.88	41.08	6873295
2017-07-10	41.07	41.21	41.02	41.15	4998450
2017-07-11	41.11	41.29	41.03	41.28	6251046
2017-07-12	41.52	41.70	41.51	41.65	7592315
2017-07-13	41.71	41.79	41.64	41.77	5408317
2017-07-14	41.91	42.12	41.89	42.07	5368843
2017-07-17	42.00	42.08	41.97	42.00	7084205
2017-07-18	42.03	42.09	41.97	42.09	5403034
2017-07-19	42.18	42.29	42.15	42.29	5468375
2017-07-20	42.39	42.48	42.32	42.43	5468053
2017-07-21	42.27	42.32	42.13	42.32	5023423
2017-07-24	42.19	42.25	42.07	42.24	13680383
2017-07-25	42.42	42.44	42.27	42.27	6288864
2017-07-26	42.37	42.59	42.30	42.54	5841428
2017-07-27	42.62	42.62	42.26	42.38	6910532
2017-07-28	42.28	42.42	42.24	42.42	7022619
2017-07-31	42.47	42.56	42.36	42.51	9722178
2017-08-01	42.82	42.86	42.71	42.75	12099528
2017-08-02	42.75	42.79	42.62	42.73	7917581
2017-08-03	42.69	42.78	42.63	42.67	10051200
2017-08-04	42.73	42.76	42.56	42.73	7842238
2017-08-07	42.66	42.77	42.65	42.76	4860869
2017-08-08	42.70	42.74	42.52	42.54	5742740
2017-08-09	42.30	42.45	42.24	42.43	5456988
2017-08-10	42.21	42.21	41.81	41.82	6088560
2017-08-11	41.83	41.91	41.73	41.81	7541995
2017-08-14	42.10	42.22	42.08	42.10	6936569
2017-08-15	42.05	42.08	41.93	42.06	5740672
2017-08-16	42.18	42.34	42.16	42.32	7648740
2017-08-17	42.19	42.24	41.84	41.84	6265478
2017-08-18	41.94	42.09	41.88	41.96	6275128
2017-08-21	41.99	42.04	41.88	41.97	5113843
2017-08-22	42.08	42.20	42.07	42.18	7009320
2017-08-23	42.03	42.22	42.03	42.20	5024639
2017-08-24	42.24	42.27	42.13	42.15	4743833
2017-08-25	42.31	42.48	42.26	42.40	6432987
2017-08-28	42.44	42.46	42.35	42.40	4691212
2017-08-29	42.14	42.30	42.11	42.22	4998568
2017-08-30	42.18	42.21	42.11	42.16	6580579
2017-08-31	42.34	42.55	42.31	42.52	8558363
2017-09-01	42.72	42.73	42.57	42.60	5650168
2017-09-05	42.47	42.51	42.16	42.29	9332082
2017-09-06	42.52	42.66	42.48	42.60	8755806
2017-09-07	42.94	42.96	42.84	42.95	8977025
2017-09-08	43.03	43.03	42.92	42.94	4412357
2017-09-11	43.22	43.33	43.16	43.26	3838483
2017-09-12	43.34	43.39	43.30	43.35	5504572
2017-09-13	43.29	43.32	43.12	43.15	4154902
2017-09-14	43.08	43.27	43.08	43.27	4668529
2017-09-15	43.31	43.33	43.21	43.29	5258324
2017-09-18	43.44	43.51	43.28	43.36	8944127
2017-09-19	43.55	43.58	43.47	43.39	5868138
2017-09-20	43.42	43.55	43.08	43.28	8169339
2017-09-21	43.19	43.27	43.14	43.21	4991398
2017-09-22	43.35	43.39	43.27	43.31	9814650
2017-09-25	43.19	43.26	43.02	43.12	6578978
2017-09-26	43.03	43.06	42.86	42.96	12621655
2017-09-27	42.93	43.07	42.92	43.02	6196037
2017-09-28	43.04	43.20	43.04	43.16	5278237
2017-09-29	43.28	43.45	43.20	43.41	9159897
2017-10-02	43.28	43.42	43.26	43.36	6474548
2017-10-03	43.40	43.53	43.39	43.53	5919607
2017-10-04	43.45	43.50	43.41	43.45	5822751
2017-10-05	43.36	43.44	43.34	43.41	7337670
2017-10-06	43.25	43.37	43.19	43.36	5228101
2017-10-09	43.44	43.45	43.34	43.38	5766670
2017-10-10	43.66	43.81	43.62	43.78	11610585
2017-10-11	43.83	43.95	43.80	43.93	4630255
2017-10-12	43.91	44.00	43.85	43.93	5523400
2017-10-13	44.17	44.21	44.12	44.15	5178657
2017-10-16	44.14	44.18	44.07	44.11	4093111
2017-10-17	43.99	44.02	43.90	44.01	4890720
2017-10-18	44.06	44.12	44.01	44.09	6325330
2017-10-19	43.89	44.01	43.84	44.01	7668831
2017-10-20	43.98	43.98	43.88	43.95	5360456
2017-10-23	43.97	43.99	43.83	43.84	5933476
2017-10-24	43.94	44.02	43.88	43.94	5581126
2017-10-25	43.95	43.96	43.60	43.76	6246850
2017-10-26	43.85	43.88	43.71	43.71	5499448
2017-10-27	43.73	43.89	43.65	43.88	5807185
2017-10-30	43.90	43.99	43.88	43.98	6782734
2017-10-31	44.12	44.22	44.05	44.18	7383200
2017-11-01	44.40	44.48	44.28	44.28	6043340
2017-11-02	44.27	44.40	44.25	44.37	22398305
2017-11-03	44.37	44.37	44.20	44.33	8057901
2017-11-06	44.26	44.45	44.25	44.41	6684926
2017-11-07	44.34	44.39	44.15	44.26	7343529
2017-11-08	44.37	44.48	44.31	44.45	4444545
2017-11-09	44.06	44.17	43.88	44.15	13268285
2017-11-10	44.07	44.09	43.95	44.04	5202828
2017-11-13	43.64	43.88	43.58	43.87	6368529
2017-11-14	43.80	43.85	43.68	43.83	15887411
2017-11-15	43.48	43.67	43.41	43.62	5290280
2017-11-16	43.94	44.07	43.89	44.04	5634638
2017-11-17	43.89	43.93	43.80	43.87	15984380
2017-11-20	43.99	44.06	43.95	43.95	4444368
2017-11-21	44.25	44.36	44.24	44.29	6224658
2017-11-22	44.47	44.51	44.30	44.44	6459554
2017-11-24	44.76	44.79	44.71	44.72	2766832
2017-11-27	44.67	44.67	44.43	44.44	5874660
2017-11-28	44.58	44.68	44.49	44.66	8238374
2017-11-29	44.69	44.70	44.40	44.47	6059810
2017-11-30	44.64	44.69	44.49	44.56	10494711
2017-12-01	44.42	44.52	44.20	44.43	12404623
2017-12-04	44.54	44.59	44.24	44.25	9098109
2017-12-05	44.32	44.39	44.19	44.01	8701364
2017-12-06	44.03	44.12	43.98	44.13	7545856
2017-12-07	44.03	44.23	43.99	44.12	7165707
2017-12-08	44.35	44.38	44.23	44.37	5064127
2017-12-11	44.40	44.48	44.38	44.46	5710804
2017-12-12	44.41	44.52	44.38	44.49	6778142
2017-12-13	44.59	44.77	44.55	44.68	6202836
2017-12-14	44.64	44.68	44.45	44.47	6137885
2017-12-15	44.45	44.51	44.35	44.44	10562904
2017-12-18	44.89	45.06	44.87	44.94	8428976
2017-12-19	44.85	44.90	44.72	44.80	7037583
2017-12-20	44.90	44.90	44.73	44.34	6628832
2017-12-21	44.42	44.57	44.37	44.48	6751573
2017-12-22	44.48	44.60	44.45	44.59	6891281
2017-12-26	44.58	44.66	44.55	44.60	5915052
2017-12-27	44.71	44.79	44.62	44.71	15495269
2017-12-28	44.92	44.93	44.81	44.85	5983285
2017-12-29	45.05	45.05	44.86	44.86	7046199
2018-01-02	45.04	45.26	44.99	45.25	9308030
2018-01-03	45.31	45.54	45.29	45.53	10178879
2018-01-04	45.87	45.97	45.79	45.94	9883496
2018-01-05	46.06	46.19	46.00	46.16	8111481
2018-01-08	46.12	46.15	46.06	46.14	8245922
2018-01-09	46.14	46.18	46.00	46.18	7721401
2018-01-10	46.15	46.17	46.00	46.06	10860584
2018-01-11	46.17	46.37	46.13	46.36	7529736
2018-01-12	46.53	46.81	46.45	46.80	8460131
2018-01-16	46.95	47.00	46.70	46.75	16171878
2018-01-17	46.90	47.16	46.77	47.00	8804818
2018-01-18	46.84	46.94	46.75	46.89	8192390
2018-01-19	47.12	47.13	46.97	47.10	7359792
2018-01-22	47.15	47.36	47.11	47.35	9186746
2018-01-23	47.40	47.52	47.33	47.50	7836903
2018-01-24	47.79	47.83	47.46	47.65	11007786
2018-01-25	47.84	47.85	47.34	47.48	14271294
2018-01-26	47.67	47.89	47.67	47.88	7027958
2018-01-29	47.54	47.55	47.36	47.44	9952977
2018-01-30	47.26	47.29	46.99	47.08	11411904
2018-01-31	47.26	47.26	46.93	46.99	13992041
2018-02-01	46.92	47.16	46.88	47.11	10588987
2018-02-02	46.63	46.63	46.03	46.09	12300575
2018-02-05	45.50	45.69	44.09	44.21	24899323
2018-02-06	44.08	45.18	44.02	45.07	36830452
2018-02-07	44.64	44.98	44.43	44.46	13805677
2018-02-08	44.57	44.58	43.33	43.36	25921131
2018-02-09	43.68	43.84	42.53	43.66	41241347
2018-02-12	43.94	44.34	43.76	44.24	19705147
2018-02-13	43.96	44.16	43.89	44.07	11755701
2018-02-14	43.87	44.94	43.83	44.94	11178160
2018-02-15	45.21	45.27	44.82	45.23	9923970
2018-02-16	45.27	45.59	45.25	45.39	9083972
2018-02-20	45.05	45.22	44.84	44.93	8778529
2018-02-21	45.09	45.38	44.75	44.76	10894430
2018-02-22	44.96	45.20	44.85	44.95	9644999
2018-02-23	45.16	45.42	45.08	45.40	9922488
2018-02-26	45.57	45.77	45.38	45.76	6249594
2018-02-27	45.51	45.53	45.05	45.06	7921163
2018-02-28	45.15	45.17	44.58	44.59	7700224
2018-03-01	44.35	44.50	43.70	44.01	14945753
2018-03-02	43.78	44.15	43.60	44.14	11737951
2018-03-05	43.81	44.37	43.78	44.32	7698040
2018-03-06	44.76	44.80	44.57	44.69	7502072
2018-03-07	44.43	44.68	44.31	44.64	8727521
2018-03-08	44.80	44.86	44.60	44.77	9444823
2018-03-09	44.89	45.12	44.80	45.10	5860482
2018-03-12	45.14	45.24	45.05	45.17	6268171
2018-03-13	45.32	45.35	44.78	44.89	8971878
2018-03-14	45.22	45.25	44.84	44.96	8914246
2018-03-15	45.00	45.15	44.86	44.95	9127093
2018-03-16	44.84	45.01	44.84	44.89	12060402
2018-03-19	44.73	44.75	44.30	44.52	9602297
2018-03-20	44.51	44.64	44.44	44.56	7377166
2018-03-21	44.50	44.84	44.47	44.67	8314181
2018-03-22	44.20	44.31	43.83	43.85	15901531
2018-03-23	43.93	44.00	43.29	43.15	13756738
2018-03-26	43.80	43.95	43.39	43.92	13566588
2018-03-27	44.12	44.17	43.41	43.56	12650108
2018-03-28	43.85	44.10	43.64	43.77	13320660
2018-03-29	44.10	44.41	44.00	44.25	8230016
2018-04-02	44.07	44.18	43.33	43.59	15016365
2018-04-03	43.87	43.99	43.66	43.93	12165173
2018-04-04	43.34	44.05	43.31	44.03	20156444
2018-04-05	44.23	44.45	44.19	44.36	6643993
2018-04-06	44.29	44.45	43.86	44.00	12728912
2018-04-09	44.43	44.67	44.28	44.38	8316346
2018-04-10	44.79	44.94	44.71	44.87	9749528
2018-04-11	44.70	44.93	44.66	44.66	6022181
2018-04-12	44.72	44.89	44.68	44.83	6036063
2018-04-13	44.99	45.01	44.73	44.87	6468338
2018-04-16	45.02	45.03	44.87	44.95	11688280
2018-04-17	45.06	45.27	44.99	45.18	5740310
2018-04-18	45.37	45.49	45.33	45.45	5022847
2018-04-19	45.43	45.47	45.13	45.24	6195075
2018-04-20	45.08	45.11	44.95	45.02	6645183
2018-04-23	45.01	45.05	44.85	44.97	4742750
2018-04-24	45.09	45.09	44.62	44.77	10248432
2018-04-25	44.62	44.74	44.47	44.67	9085127
2018-04-26	44.94	45.04	44.84	45.00	7172121
2018-04-27	45.01	45.08	44.88	45.05	4644270
2018-04-30	45.00	45.13	44.81	44.81	5684313
2018-05-01	44.86	44.86	44.50	44.77	5857998
2018-05-02	44.94	45.02	44.67	44.71	6324817
2018-05-03	44.78	44.91	44.45	44.80	7903881
2018-05-04	44.52	45.02	44.47	44.97	7123642
2018-05-07	44.94	45.08	44.85	44.96	12361738
2018-05-08	44.82	44.97	44.71	44.96	6714023
2018-05-09	44.94	45.15	44.91	45.10	5192403
2018-05-10	45.27	45.43	45.19	45.42	13671903
2018-05-11	45.58	45.63	45.49	45.51	5636992
2018-05-14	45.69	45.74	45.56	45.59	5169636
2018-05-15	45.22	45.35	45.08	45.21	7081601
2018-05-16	45.28	45.40	45.22	45.35	5840043
2018-05-17	45.37	45.49	45.29	45.41	5153045
2018-05-18	45.28	45.31	45.19	45.25	4018224
2018-05-21	45.49	45.54	45.43	45.54	4164330
2018-05-22	45.62	45.68	45.45	45.51	5238674
2018-05-23	44.95	45.09	44.84	45.08	6443760
2018-05-24	45.00	45.02	44.64	44.93	6320331
2018-05-25	44.69	44.75	44.58	44.68	4372326
2018-05-29	44.02	44.12	43.61	43.78	13770931
2018-05-30	44.10	44.44	44.01	44.41	7097736
2018-05-31	44.30	44.33	43.97	44.17	8894422
2018-06-01	44.51	44.56	44.35	44.50	8203626
2018-06-04	44.84	44.89	44.67	44.70	6324907
2018-06-05	44.71	44.72	44.52	44.65	14417255
2018-06-06	44.81	45.04	44.73	45.03	5836690
2018-06-07	45.08	45.08	44.70	44.77	7712962
2018-06-08	44.78	44.90	44.63	44.85	7188889
2018-06-11	45.02	45.22	44.98	45.14	5298112
2018-06-12	45.04	45.07	44.80	44.86	6875775
2018-06-13	44.98	45.03	44.69	44.88	5963516
2018-06-14	44.87	44.98	44.74	44.77	6611992
2018-06-15	44.47	44.50	44.27	44.46	5549819
2018-06-18	43.99	44.16	43.62	44.15	8370705
2018-06-19	43.54	43.71	43.45	43.67	13129702
2018-06-20	43.90	43.99	43.68	43.76	7888065
2018-06-21	43.61	43.62	43.40	42.92	9282396
2018-06-22	43.49	43.55	43.28	43.38	7828055
2018-06-25	43.05	43.11	42.65	42.77	14761968
2018-06-26	42.86	42.92	42.67	42.82	11488168
2018-06-27	42.90	43.02	42.41	42.43	11752795
2018-06-28	42.41	42.61	42.31	42.58	13981641
2018-06-29	42.91	43.07	42.82	42.90	14208584
2018-07-02	42.24	42.45	42.21	42.44	10628658
2018-07-03	42.74	42.77	42.50	42.53	5607092
2018-07-05	42.87	42.89	42.70	42.80	11226231
2018-07-06	42.90	43.17	42.86	43.09	6931228
2018-07-09	43.44	43.51	43.35	43.48	7613668
2018-07-10	43.44	43.55	43.39	43.53	6864501
2018-07-11	43.01	43.13	42.65	42.77	7644195
2018-07-12	43.02	43.16	42.93	43.13	6812860
2018-07-13	43.10	43.25	43.04	43.25	5308265
2018-07-16	43.27	43.30	43.16	43.26	8143772
2018-07-17	43.15	43.37	43.11	43.31	4972395
2018-07-18	43.24	43.38	43.18	43.33	5268801
2018-07-19	43.04	43.25	43.00	43.15	9086198
2018-07-20	43.21	43.44	43.21	43.41	5343042
2018-07-23	43.36	43.38	43.25	43.34	8637988
2018-07-24	43.68	43.81	43.52	43.61	6523786
2018-07-25	43.63	44.01	43.47	43.94	6210060
2018-07-26	43.83	43.88	43.72	43.76	5301674
2018-07-27	43.98	44.05	43.79	43.87	6977823
2018-07-30	43.97	44.05	43.81	43.84	20543643
2018-07-31	43.98	44.02	43.82	43.88	8507566
2018-08-01	43.85	43.94	43.64	43.73	5964656
2018-08-02	43.22	43.41	43.18	43.40	6966950
2018-08-03	43.28	43.46	43.24	43.46	5908946
2018-08-06	43.20	43.32	43.11	43.25	6911121
2018-08-07	43.64	43.72	43.47	43.52	6163809
2018-08-08	43.49	43.58	43.37	43.51	5502482
2018-08-09	43.56	43.60	43.40	43.43	5627726
2018-08-10	42.71	42.75	42.51	42.61	10333833
2018-08-13	42.50	42.59	42.28	42.40	11000546
2018-08-14	42.46	42.53	42.34	42.46	7920237
2018-08-15	41.91	41.96	41.57	41.81	15658927
2018-08-16	42.06	42.24	42.05	42.10	9928226
2018-08-17	42.09	42.47	42.04	42.38	6512173
2018-08-20	42.51	42.61	42.48	42.56	7384271
2018-08-21	42.85	42.98	42.76	42.84	6822608
2018-08-22	43.02	43.12	42.97	43.05	6437720
2018-08-23	42.82	42.91	42.70	42.73	5393161
2018-08-24	42.95	43.10	42.89	43.05	6412068
2018-08-27	43.39	43.65	43.32	43.64	7970064
2018-08-28	43.74	43.74	43.52	43.54	7737246
2018-08-29	43.57	43.79	43.50	43.78	6574775
2018-08-30	43.45	43.51	43.28	43.39	7994145
2018-08-31	43.18	43.32	42.94	43.12	10313739
2018-09-04	42.59	42.69	42.48	42.69	7756972
2018-09-05	42.45	42.49	42.21	42.37	9420965
2018-09-06	42.28	42.38	42.02	42.22	11412212
2018-09-07	41.85	42.01	41.77	41.88	7552064
2018-09-10	42.19	42.23	42.07	42.11	7660103
2018-09-11	41.96	42.18	41.85	42.17	9174671
2018-09-12	42.21	42.44	42.18	42.35	7249681
2018-09-13	42.75	42.76	42.51	42.62	7189629
2018-09-14	42.78	42.82	42.59	42.71	9603923
2018-09-17	42.88	42.96	42.71	42.75	5925284
2018-09-18	43.06	43.25	43.04	43.19	8703804
2018-09-19	43.24	43.39	43.23	43.34	5705089
2018-09-20	43.74	43.86	43.63	43.81	5950645
2018-09-21	43.79	43.89	43.75	43.82	6237711
2018-09-24	43.80	43.83	43.62	43.63	7657771
2018-09-25	43.96	43.99	43.82	43.68	7012201
2018-09-26	43.66	43.98	43.63	43.70	6888834
2018-09-27	43.60	43.79	43.53	43.58	6566093
2018-09-28	43.25	43.45	43.20	43.27	8478495
2018-10-01	43.45	43.52	43.33	43.38	8653941
2018-10-02	43.03	43.16	42.96	43.10	7640553
2018-10-03	43.19	43.20	42.97	43.03	7127005
2018-10-04	42.72	42.76	42.30	42.48	9168492
2018-10-05	42.39	42.44	42.08	42.27	8283244
2018-10-08	41.78	42.04	41.68	42.04	11331661
2018-10-09	41.60	41.96	41.53	41.89	11609987
2018-10-10	41.74	41.87	40.88	40.94	16517211
2018-10-11	40.79	40.96	40.13	40.37	33864505
2018-10-12	40.74	40.84	40.15	40.57	34798732
2018-10-15	40.45	40.68	40.35	40.50	18358660
2018-10-16	41.01	41.26	40.93	41.20	13520993
2018-10-17	41.07	41.09	40.77	40.95	11655424
2018-10-18	40.73	40.82	40.15	40.30	13088780
2018-10-19	40.46	40.72	40.46	40.51	13201162
2018-10-22	40.53	40.56	40.20	40.32	9708397
2018-10-23	39.63	40.06	39.39	39.91	18121627
2018-10-24	39.68	39.73	38.76	38.81	17448104
2018-10-25	39.08	39.42	38.94	39.24	15142581
2018-10-26	38.69	39.15	38.38	38.91	20149746
2018-10-29	39.31	39.38	38.44	38.75	20833363
2018-10-30	38.89	39.23	38.80	39.23	19149070
2018-10-31	39.57	39.73	39.49	39.55	17049393
2018-11-01	39.89	40.09	39.73	40.07	14964283
2018-11-02	40.47	40.52	39.93	40.18	16380723
2018-11-05	40.15	40.27	40.04	40.16	10887641
2018-11-06	40.20	40.37	40.15	40.37	9456875
2018-11-07	40.71	40.89	40.57	40.87	10109909
2018-11-08	40.67	40.77	40.35	40.46	11523837
2018-11-09	40.18	40.24	39.97	40.17	12446122
2018-11-12	39.90	39.92	39.45	39.48	11566684
2018-11-13	39.60	39.92	39.47	39.63	18233599
2018-11-14	39.90	39.94	39.43	39.67	18431309
2018-11-15	39.43	39.90	39.25	39.80	21519892
2018-11-16	39.56	39.88	39.50	39.84	17132873
2018-11-19	39.81	39.82	39.38	39.51	14276696
2018-11-20	38.96	39.11	38.69	38.78	20991733
2018-11-21	39.25	39.50	39.20	39.35	18226013
2018-11-23	39.03	39.19	39.01	39.09	6264075
2018-11-26	39.56	39.71	39.50	39.62	16424377
2018-11-27	39.44	39.51	39.31	39.50	17083182
2018-11-28	39.53	40.10	39.38	40.08	18897834
2018-11-29	39.87	40.05	39.77	39.89	15866494
2018-11-30	39.67	39.78	39.56	39.75	14300443
2018-12-03	40.36	40.39	40.13	40.28	16143978
2018-12-04	40.07	40.12	39.21	39.26	20493389
2018-12-06	38.55	38.91	38.16	38.89	40213624
2018-12-07	38.93	39.09	38.36	38.48	39750931
2018-12-10	38.30	38.35	37.76	38.15	31901939
2018-12-11	38.51	38.51	38.00	38.19	63207151
2018-12-12	38.80	39.03	38.77	38.79	31096302
2018-12-13	38.84	38.95	38.67	38.72	23093102
2018-12-14	38.27	38.43	38.18	38.19	29362733
2018-12-17	38.19	38.22	37.69	37.86	40511454
2018-12-18	38.03	38.16	37.79	37.90	34008543
2018-12-19	38.06	38.35	37.38	37.49	36605256
2018-12-20	37.55	37.68	37.19	37.35	52253914
2018-12-21	37.10	37.30	36.59	36.24	57168447
2018-12-24	36.29	36.41	35.84	35.84	29000582
2018-12-26	36.05	36.76	35.75	36.75	54247862
2018-12-27	36.31	36.81	36.06	36.78	56908445
2018-12-28	37.18	37.21	36.91	37.02	46759788
2018-12-31	37.24	37.28	36.99	37.10	48032662
2019-01-02	36.64	37.08	36.60	37.05	16891693
2019-01-03	36.93	37.00	36.62	36.75	17809712
2019-01-04	37.31	37.95	37.26	37.88	12485561
2019-01-07	37.91	38.20	37.81	38.00	15899595
2019-01-08	38.36	38.38	38.13	38.27	11334298
2019-01-09	38.63	38.85	38.54	38.74	19657586
2019-01-10	38.58	38.92	38.57	38.90	16334490
2019-01-11	38.64	38.74	38.55	38.66	33654571
2019-01-14	38.33	38.59	38.33	38.46	18893078
2019-01-15	38.60	38.75	38.46	38.70	11881977
2019-01-16	38.74	38.88	38.74	38.82	14810728
2019-01-17	38.60	39.05	38.59	38.95	21667137
2019-01-18	39.33	39.40	39.21	39.37	19598479
2019-01-22	38.95	39.00	38.67	38.76	30299972
2019-01-23	39.06	39.11	38.77	38.96	11262863
2019-01-24	38.97	39.11	38.87	39.01	12446690
2019-01-25	39.41	39.56	39.40	39.50	9600820
2019-01-28	39.18	39.31	39.12	39.31	31278249
2019-01-29	39.50	39.60	39.41	39.42	15471458
2019-01-30	39.61	40.03	39.48	39.86	21287469
2019-01-31	39.78	39.95	39.70	39.87	22931207
2019-02-01	39.83	39.93	39.73	39.85	11993889
2019-02-04	39.79	40.01	39.71	39.99	11355010
2019-02-05	40.20	40.31	40.16	40.31	9177025
2019-02-06	40.19	40.23	40.02	40.05	8225875
2019-02-07	39.74	39.80	39.43	39.54	9575741
2019-02-08	39.27	39.40	39.14	39.40	8842357
2019-02-11	39.40	39.44	39.27	39.32	15304338
2019-02-12	39.74	39.87	39.71	39.84	11662966
2019-02-13	39.98	40.06	39.85	39.85	13953017
2019-02-14	39.85	40.02	39.76	39.85	12063674
2019-02-15	40.17	40.41	40.15	40.39	7194391
2019-02-19	40.29	40.65	40.26	40.59	10200483
2019-02-20	40.63	40.89	40.63	40.75	7914098
2019-02-21	40.68	40.72	40.55	40.65	14204682
2019-02-22	40.78	40.90	40.75	40.80	7491660
2019-02-25	41.03	41.08	40.90	40.93	11415440
2019-02-26	40.98	41.21	40.96	41.10	7349478
2019-02-27	41.03	41.08	40.90	40.97	6379107
2019-02-28	40.90	40.96	40.80	40.80	8353751
2019-03-01	41.07	41.14	40.91	41.05	7584189
2019-03-04	41.08	41.10	40.72	40.89	8081567
2019-03-05	40.87	41.00	40.81	40.92	8697989
2019-03-06	40.96	40.97	40.78	40.80	13047982
2019-03-07	40.64	40.66	40.25	40.28	9295181
2019-03-08	40.01	40.23	39.99	40.23	7386461
2019-03-11	40.27	40.60	40.27	40.60	7615992
2019-03-12	40.62	40.68	40.57	40.62	9305889
2019-03-13	40.77	40.96	40.74	40.92	5589894
2019-03-14	40.86	40.95	40.81	40.88	6084763
2019-03-15	41.14	41.31	41.05	41.29	8872027
2019-03-18	41.34	41.45	41.28	41.43	8404018
2019-03-19	41.68	41.70	41.43	41.54	9600631
2019-03-20	41.39	41.73	41.22	41.50	8245596
2019-03-21	41.27	41.54	41.27	41.54	13446153
2019-03-22	41.05	41.12	40.71	40.74	13786301
2019-03-25	40.66	40.80	40.58	40.74	10397982
2019-03-26	41.06	41.12	40.90	40.99	6809216
2019-03-27	41.06	41.11	40.70	40.76	9081566
2019-03-28	40.72	40.77	40.55	40.73	5665448
2019-03-29	40.90	40.91	40.69	40.87	10436582
2019-04-01	41.25	41.42	41.20	41.40	10483399
2019-04-02	41.35	41.44	41.24	41.43	7091436
2019-04-03	41.71	41.85	41.65	41.75	6524611
2019-04-04	41.62	41.70	41.58	41.67	6495957
2019-04-05	41.65	41.77	41.62	41.76	6636749
2019-04-08	41.76	41.79	41.66	41.79	8791571
2019-04-09	41.65	41.66	41.51	41.54	9074335
2019-04-10	41.63	41.73	41.56	41.71	7879787
2019-04-11	41.67	41.72	41.54	41.63	6652171
2019-04-12	41.92	41.96	41.85	41.94	7984733
2019-04-15	41.97	41.99	41.88	41.96	6677165
2019-04-16	42.11	42.13	42.00	42.03	9451466
2019-04-17	42.20	42.21	42.04	42.10	6838643
2019-04-18	42.00	42.10	41.95	42.02	6383165
2019-04-22	41.94	42.03	41.85	41.98	5444238
2019-04-23	41.90	42.08	41.87	42.08	6279961
2019-04-24	41.83	41.84	41.64	41.71	7732890
2019-04-25	41.59	41.69	41.55	41.68	5055242
2019-04-26	41.75	41.84	41.67	41.84	5773955
2019-04-29	41.89	42.04	41.84	42.00	5154920
2019-04-30	41.98	42.09	41.85	42.03	9859265
2019-05-01	42.09	42.14	41.74	41.75	10312697
2019-05-02	41.82	41.82	41.59	41.67	9772296
2019-05-03	41.88	42.12	41.85	42.08	7104537
2019-05-06	41.23	41.71	41.16	41.68	12393645
2019-05-07	41.30	41.32	40.83	40.98	11427365
2019-05-08	40.99	41.16	40.91	41.04	8012204
2019-05-09	40.53	40.81	40.38	40.74	11418700
2019-05-10	40.77	41.06	40.49	41.01	10374513
2019-05-13	40.28	40.33	40.00	40.09	9748107
2019-05-14	40.36	40.60	40.33	40.47	7504408
2019-05-15	40.22	40.69	40.19	40.65	8211126
2019-05-16	40.78	41.06	40.74	40.90	9826062
2019-05-17	40.64	40.85	40.62	40.67	6324939
2019-05-20	40.47	40.61	40.38	40.49	6632217
2019-05-21	40.70	40.80	40.60	40.77	5243418
2019-05-22	40.59	40.69	40.57	40.61	6691883
2019-05-23	40.16	40.30	40.05	40.20	9943872
2019-05-24	40.61	40.63	40.46	40.62	4991963
2019-05-28	40.64	40.68	40.26	40.27	7649340
2019-05-29	39.98	40.02	39.80	40.00	15917247
2019-05-30	40.07	40.15	40.00	40.15	10201341
2019-05-31	39.65	39.86	39.61	39.84	11501162
2019-06-03	39.92	40.10	39.83	40.00	13251863
2019-06-04	40.30	40.53	40.19	40.52	6741847
2019-06-05	40.69	40.69	40.43	40.50	6745624
2019-06-06	40.64	40.74	40.53	40.67	5489684
2019-06-07	40.99	41.24	40.99	41.15	4747461
2019-06-10	41.21	41.35	41.19	41.26	8921820
2019-06-11	41.61	41.62	41.38	41.46	5219187
2019-06-12	41.28	41.35	41.11	41.13	5131791
2019-06-13	41.21	41.25	41.07	41.15	5483252
2019-06-14	40.91	40.93	40.84	40.42	11293133
2019-06-17	40.43	40.55	40.39	40.45	11016553
2019-06-18	40.75	41.02	40.67	41.01	7667376
2019-06-19	41.08	41.34	41.02	41.24	9811221
2019-06-20	41.77	41.78	41.52	41.64	7468920
2019-06-21	41.48	41.59	41.45	41.49	7400184
2019-06-24	41.58	41.63	41.53	41.55	6369792
2019-06-25	41.58	41.60	41.31	41.33	9371540
2019-06-26	41.45	41.49	41.35	41.38	6432364
2019-06-27	41.48	41.53	41.45	41.48	5449406
2019-06-28	41.67	41.74	41.63	41.71	13621246
2019-07-01	42.11	42.11	41.79	41.90	10012363
2019-07-02	41.99	42.05	41.93	42.03	8552751
2019-07-03	42.22	42.28	42.14	42.25	4425196
2019-07-05	41.94	41.99	41.71	41.96	5966785
2019-07-08	41.66	41.77	41.64	41.71	5973006
2019-07-09	41.38	41.53	41.35	41.51	4815449
2019-07-10	41.76	41.81	41.61	41.69	5333722
2019-07-11	41.80	41.80	41.59	41.70	5383522
2019-07-12	41.69	41.75	41.62	41.75	4566949
2019-07-15	41.83	41.83	41.72	41.79	6409863
2019-07-16	41.70	41.75	41.57	41.60	5385176
2019-07-17	41.69	41.69	41.52	41.52	5296708
2019-07-18	41.36	41.66	41.33	41.64	6116912
2019-07-19	41.66	41.72	41.55	41.58	6632086
2019-07-22	41.63	41.67	41.55	41.62	7009930
2019-07-23	41.83	41.87	41.75	41.86	5734978
2019-07-24	41.75	41.87	41.72	41.87	4641662
2019-07-25	41.79	41.79	41.42	41.45	7144869
2019-07-26	41.60	41.60	41.51	41.57	7172268
2019-07-29	41.64	41.64	41.50	41.56	4482955
2019-07-30	41.16	41.17	41.04	41.12	6246257
2019-07-31	41.14	41.23	40.56	40.86	10458134
2019-08-01	40.86	41.22	40.55	40.70	10101475
2019-08-02	40.56	40.56	40.20	40.38	11014059
2019-08-05	39.76	39.76	39.15	39.35	19670377
2019-08-06	39.64	39.71	39.32	39.62	12852566
2019-08-07	39.41	39.83	39.30	39.78	13397223
2019-08-08	39.89	40.25	39.86	40.19	9269790
2019-08-09	40.02	40.08	39.80	39.90	9541985
2019-08-12	39.71	39.83	39.48	39.56	9153209
2019-08-13	39.49	40.04	39.43	39.95	9442720
2019-08-14	39.21	39.26	38.85	38.87	12302573
2019-08-15	38.98	39.06	38.79	38.95	15610141
2019-08-16	39.19	39.45	39.17	39.41	15393665
2019-08-19	39.73	39.79	39.65	39.65	7340031
2019-08-20	39.67	39.68	39.49	39.54	7429256
2019-08-21	39.95	39.97	39.83	39.87	8015728
2019-08-22	39.84	39.89	39.60	39.73	7855758
2019-08-23	39.62	39.91	39.22	39.24	11896916
2019-08-26	39.60	39.64	39.42	39.58	9964182
2019-08-27	39.76	39.79	39.54	39.57	8188073
2019-08-28	39.43	39.67	39.35	39.58	6669220
2019-08-29	39.90	39.96	39.77	39.89	8436653
2019-08-30	40.18	40.20	39.90	40.09	7499412
2019-09-03	39.82	39.97	39.77	39.93	10164028
2019-09-04	40.37	40.51	40.33	40.49	7377449
2019-09-05	40.81	40.92	40.77	40.82	6302205
2019-09-06	40.89	41.00	40.87	40.91	6155200
2019-09-09	41.03	41.05	40.93	40.99	6446810
2019-09-10	40.95	41.14	40.89	41.11	10696520
2019-09-11	41.22	41.36	41.20	41.36	7106745
2019-09-12	41.36	41.64	41.32	41.58	9437983
2019-09-13	41.77	41.91	41.73	41.77	7986489
2019-09-16	41.55	41.60	41.47	41.47	7072352
2019-09-17	41.40	41.63	41.37	41.63	15503086
2019-09-18	41.55	41.62	41.30	41.52	6215705
2019-09-19	41.77	41.84	41.67	41.69	4483106
2019-09-20	41.75	41.82	41.56	41.60	5914906
2019-09-23	41.37	41.55	41.34	41.26	10087532
2019-09-24	41.39	41.39	41.06	41.09	13552611
2019-09-25	40.88	41.06	40.73	41.02	15322528
2019-09-26	41.19	41.21	41.04	41.11	7247456
2019-09-27	41.12	41.15	40.84	40.93	9372964
2019-09-30	40.96	41.12	40.93	41.08	7563788
2019-10-01	40.99	41.02	40.63	40.71	14038825
2019-10-02	40.23	40.24	39.80	39.90	10410191
2019-10-03	39.90	40.18	39.74	40.18	13239839
2019-10-04	40.18	40.51	40.18	40.49	6326524
2019-10-07	40.44	40.61	40.40	40.44	8294342
2019-10-08	40.22	40.27	40.03	40.06	8202436
2019-10-09	40.33	40.43	40.25	40.38	6044163
2019-10-10	40.37	40.67	40.32	40.64	10763634
2019-10-11	41.24	41.52	41.23	41.33	7571322
2019-10-14	41.14	41.25	41.09	41.18	5469265
2019-10-15	41.36	41.77	41.30	41.64	6674533
2019-10-16	41.61	41.77	41.57	41.67	6163042
2019-10-17	41.88	41.93	41.69	41.78	25268540
2019-10-18	41.67	41.80	41.58	41.73	6687109
2019-10-21	42.01	42.04	41.95	41.99	8354052
2019-10-22	42.02	42.15	41.88	41.89	9853624
2019-10-23	41.92	42.09	41.91	42.09	8436554
2019-10-24	42.22	42.26	42.06	42.16	6605935
2019-10-25	42.03	42.22	42.01	42.19	5241395
2019-10-28	42.29	42.40	42.24	42.38	5741471
2019-10-29	42.22	42.38	42.20	42.33	6853420
2019-10-30	42.32	42.50	42.12	42.50	6383114
2019-10-31	42.38	42.40	42.21	42.40	7537112
2019-11-01	42.67	42.81	42.66	42.78	8846458
2019-11-04	43.08	43.12	42.96	43.01	6367917
2019-11-05	43.01	43.04	42.90	43.00	7276246
2019-11-06	43.01	43.06	42.90	42.96	5552122
2019-11-07	43.22	43.27	43.11	43.15	7658521
2019-11-08	42.96	43.08	42.87	43.06	6063812
2019-11-11	42.88	43.03	42.84	43.02	4169133
2019-11-12	43.05	43.12	42.96	43.03	5746014
2019-11-13	42.77	42.94	42.74	42.89	5703058
2019-11-14	42.73	42.86	42.68	42.86	7432950
2019-11-15	42.97	43.13	42.97	43.12	5645075
2019-11-18	43.07	43.21	43.01	43.17	10823944
2019-11-19	43.29	43.29	43.04	43.09	5384238
2019-11-20	42.88	42.95	42.69	42.83	7187865
2019-11-21	42.80	42.80	42.63	42.77	4532953
2019-11-22	42.93	42.93	42.74	42.82	4475783
2019-11-25	43.03	43.17	43.02	43.15	6874570
2019-11-26	43.11	43.21	43.07	43.18	7781651
2019-11-27	43.24	43.31	43.21	43.30	4918012
2019-11-29	43.02	43.07	42.95	42.97	3377435
2019-12-02	42.96	42.96	42.60	42.78	11765955
2019-12-03	42.39	42.63	42.27	42.62	10088299
2019-12-04	42.87	42.99	42.82	42.99	7314676
2019-12-05	43.03	43.03	42.86	42.95	7073070
2019-12-06	43.27	43.33	43.23	43.32	6943422
2019-12-09	43.24	43.30	43.09	43.09	7095296
2019-12-10	43.08	43.22	43.00	43.13	8596443
2019-12-11	43.16	43.41	43.13	43.37	6128957
2019-12-12	43.38	43.72	43.32	43.71	9972520
2019-12-13	43.92	44.17	43.81	43.96	9038989
2019-12-16	44.39	44.47	44.35	44.40	7568104
2019-12-17	44.24	44.32	44.20	44.24	7978603
2019-12-18	44.16	44.20	44.09	44.13	6962955
2019-12-19	44.10	44.18	44.04	44.17	7447081
2019-12-20	44.28	44.31	44.22	44.24	9037773
2019-12-23	43.80	43.86	43.77	43.86	6372722
2019-12-24	43.85	43.85	43.74	43.82	4368971
2019-12-26	43.90	44.02	43.84	44.02	5075365
2019-12-27	44.24	44.25	44.06	44.14	7340394
2019-12-30	44.19	44.19	43.81	43.82	10412886
2019-12-31	43.87	44.06	43.77	44.06	6629144
2020-01-02	44.35	44.44	44.25	44.42	8229097
2020-01-03	43.88	44.16	43.81	43.88	9697295
2020-01-06	43.82	44.07	43.81	44.03	8579405
2020-01-07	44.06	44.07	43.94	43.96	7885173
2020-01-08	43.91	44.18	43.89	44.02	9948488
2020-01-09	44.16	44.20	44.06	44.20	5887337
2020-01-10	44.19	44.24	43.99	44.05	8841370
2020-01-13	44.13	44.32	44.02	44.31	8656486
2020-01-14	44.21	44.39	44.19	44.34	8757245
2020-01-15	44.26	44.39	44.26	44.31	10091540
2020-01-16	44.42	44.55	44.38	44.55	7171378
2020-01-17	44.64	44.67	44.54	44.66	14185970
2020-01-21	44.46	44.48	44.29	44.30	10533717
2020-01-22	44.51	44.54	44.38	44.41	6945825
2020-01-23	44.23	44.34	44.02	44.30	8803355
2020-01-24	44.47	44.47	44.01	44.13	7747430
2020-01-27	43.22	43.41	43.15	43.20	9721747
2020-01-28	43.36	43.60	43.30	43.57	11134425
2020-01-29	43.67	43.72	43.51	43.58	5853147
2020-01-30	43.16	43.50	43.07	43.48	8248622
2020-01-31	43.08	43.08	42.61	42.74	12227717
2020-02-03	42.86	43.08	42.86	42.89	21044716
2020-02-04	43.52	43.65	43.49	43.58	12679124
2020-02-05	44.01	44.04	43.86	44.00	18014488
2020-02-06	44.13	44.16	44.05	44.15	12988155
2020-02-07	43.84	43.87	43.68	43.72	12778575
2020-02-10	43.66	43.83	43.64	43.82	7295686
2020-02-11	44.11	44.21	44.02	44.12	7231206
2020-02-12	44.32	44.32	44.21	44.30	6518600
2020-02-13	43.96	44.13	43.89	43.98	6792999
2020-02-14	44.04	44.04	43.86	43.95	8702646
2020-02-18	43.62	43.76	43.59	43.65	8124645
2020-02-19	43.81	43.88	43.78	43.83	6371369
2020-02-20	43.61	43.71	43.29	43.51	9327604
2020-02-21	43.37	43.44	43.22	43.31	9270665
2020-02-24	41.64	41.92	41.57	41.62	17684951
2020-02-25	41.84	41.88	40.86	40.91	21171618
2020-02-26	41.23	41.52	40.91	40.94	22686156
2020-02-27	40.29	40.68	39.68	39.69	25285209
2020-02-28	38.77	39.50	38.45	39.47	51134341
2020-03-02	39.37	40.05	39.09	39.99	37864143
2020-03-03	40.29	40.72	39.38	39.67	36357644
2020-03-04	40.34	40.81	40.02	40.76	23675023
2020-03-05	39.88	40.14	39.53	39.69	20231069
2020-03-06	39.04	39.31	38.74	39.11	27329740
2020-03-09	36.53	37.11	35.88	35.93	50500775
2020-03-10	37.40	37.47	36.09	37.27	67138913
2020-03-11	36.26	36.35	35.10	35.33	52331493
2020-03-12	32.65	32.66	30.97	31.38	67385043
2020-03-13	33.39	33.62	31.40	33.36	65979838
2020-03-16	29.28	30.83	28.80	29.75	60833024
2020-03-17	30.24	31.24	29.71	31.10	51271728
2020-03-18	29.11	30.06	28.46	29.25	57760524
2020-03-19	29.13	30.27	28.87	29.68	63671360
2020-03-20	30.45	30.90	29.36	29.28	54786338
2020-03-23	29.32	29.53	28.63	28.78	57178389
2020-03-24	30.89	31.50	30.65	31.34	42462724
2020-03-25	31.69	32.96	31.28	32.47	48337335
2020-03-26	32.68	33.90	32.58	33.85	38425126
2020-03-27	32.64	33.41	32.36	32.81	42775208
2020-03-30	32.92	33.52	32.71	33.48	39894309
2020-03-31	33.05	33.65	32.92	33.34	35151664
2020-04-01	32.24	32.56	31.82	31.86	28504762
2020-04-02	31.90	32.64	31.86	32.47	33085518
2020-04-03	32.04	32.16	31.60	31.83	38093370
2020-04-06	32.97	33.63	32.88	33.54	30789715
2020-04-07	34.64	34.75	33.69	33.73	36819826
2020-04-08	33.86	34.20	33.58	34.05	35234658
2020-04-09	34.52	34.97	34.45	34.78	25835093
2020-04-13	34.67	34.74	34.20	34.50	34968957
2020-04-14	35.03	35.37	34.97	35.12	21511078
2020-04-15	34.06	34.24	33.87	33.98	22435882
2020-04-16	34.11	34.21	33.70	34.02	36469230
2020-04-17	34.81	35.03	34.58	34.98	27888477
2020-04-20	34.50	35.01	34.46	34.47	28400276
2020-04-21	33.93	34.24	33.68	33.76	22139413
2020-04-22	34.38	34.46	34.23	34.39	17123214
2020-04-23	34.49	34.99	34.26	34.33	22064574
2020-04-24	34.57	34.75	34.32	34.70	14562040
2020-04-27	34.98	35.26	34.89	35.18	19673526
2020-04-28	35.85	35.93	35.45	35.46	16352937
2020-04-29	36.22	36.53	36.14	36.40	19368520
2020-04-30	35.94	36.03	35.48	35.68	17964459
2020-05-01	35.05	35.15	34.74	34.89	20722765
2020-05-04	34.62	34.94	34.51	34.92	28931084
2020-05-05	35.19	35.35	34.96	35.01	14919918
2020-05-06	35.26	35.30	34.79	34.80	13380643
2020-05-07	35.28	35.51	35.17	35.33	18120968
2020-05-08	35.75	35.94	35.69	35.90	12044668
2020-05-11	35.67	35.98	35.63	35.89	12318389
2020-05-12	35.97	36.03	35.41	35.41	16592251
2020-05-13	35.64	35.65	34.93	35.11	16110606
2020-05-14	34.33	34.87	34.12	34.85	18021748
2020-05-15	34.75	34.99	34.64	34.86	17247643
2020-05-18	35.73	36.35	35.72	36.25	18536847
2020-05-19	36.10	36.24	35.85	35.86	12690673
2020-05-20	36.48	36.70	36.40	36.51	14971708
2020-05-21	36.37	36.49	35.98	36.11	13381513
2020-05-22	35.92	36.03	35.75	36.01	10603176
2020-05-26	37.19	37.28	37.05	37.08	13114198
2020-05-27	37.48	37.50	37.03	37.47	21634954
2020-05-28	37.88	38.13	37.71	37.72	14323502
2020-05-29	37.69	37.73	37.25	37.67	18720949
2020-06-01	37.96	38.50	37.91	38.49	12729472
2020-06-02	38.75	38.98	38.70	38.91	10213416
2020-06-03	39.41	39.92	39.35	39.81	11180119
2020-06-04	39.56	39.85	39.49	39.59	10505388
2020-06-05	40.40	40.64	40.27	40.37	30764886
2020-06-08	40.57	40.87	40.32	40.85	17157274
2020-06-09	40.15	40.46	40.07	40.32	10378950
2020-06-10	40.44	40.59	40.07	40.25	16997847
2020-06-11	39.12	39.27	37.97	38.04	18307474
2020-06-12	39.06	39.16	38.17	38.69	20129371
2020-06-15	37.91	38.93	37.79	38.81	14497451
2020-06-16	39.62	39.71	38.89	39.33	15073495
2020-06-17	39.62	39.64	39.33	39.42	11290122
2020-06-18	39.12	39.38	39.08	39.24	11393423
2020-06-19	39.68	39.68	39.00	38.86	12600814
2020-06-22	39.09	39.37	38.96	39.31	9297590
2020-06-23	39.74	39.81	39.47	39.50	9750224
2020-06-24	39.08	39.16	38.41	38.53	15271916
2020-06-25	38.55	39.06	38.37	39.04	13131689
2020-06-26	38.96	38.96	38.40	38.45	13671139
2020-06-29	38.66	38.85	38.43	38.80	11590743
2020-06-30	38.54	38.93	38.48	38.79	12988184
2020-07-01	38.73	39.04	38.72	38.92	7967321
2020-07-02	39.47	39.65	39.28	39.31	8687622
2020-07-06	39.91	40.05	39.77	39.97	8462477
2020-07-07	39.58	39.78	39.38	39.42	8054148
2020-07-08	39.44	39.74	39.33	39.74	7949683
2020-07-09	39.65	39.68	39.00	39.28	9278770
2020-07-10	39.40	39.68	39.28	39.65	8127669
2020-07-13	39.90	40.13	39.37	39.44	8718290
2020-07-14	39.46	40.04	39.43	39.99	10325859
2020-07-15	40.55	40.70	40.33	40.44	12277428
2020-07-16	40.19	40.35	40.10	40.19	7141447
2020-07-17	40.30	40.42	40.17	40.39	5077062
2020-07-20	40.43	40.65	40.33	40.62	6749196
2020-07-21	40.89	40.99	40.73	40.78	6861805
2020-07-22	40.75	40.93	40.71	40.89	5506534
2020-07-23	40.79	40.95	40.44	40.55	7814122
2020-07-24	40.33	40.47	40.24	40.35	6137512
2020-07-27	40.76	40.97	40.70	40.91	5819530
2020-07-28	40.76	40.92	40.66	40.72	5727554
2020-07-29	40.92	41.22	40.83	41.15	9348173
2020-07-30	40.27	40.66	39.90	40.60	8765481
2020-07-31	40.38	40.41	39.55	39.81	19441926
2020-08-03	40.17	40.51	40.08	40.50	7887171
2020-08-04	40.39	40.82	40.37	40.82	8223073
2020-08-05	41.13	41.31	41.01	41.04	10052775
2020-08-06	40.94	41.19	40.83	41.13	6296420
2020-08-07	40.77	40.96	40.68	40.96	5767489
2020-08-10	41.02	41.13	40.90	41.12	6542324
2020-08-11	41.80	41.82	41.25	41.29	10322678
2020-08-12	42.01	42.27	41.97	42.11	9029733
2020-08-13	42.00	42.17	41.80	41.93	11250721
2020-08-14	41.61	41.76	41.56	41.67	8767245
2020-08-17	41.90	42.03	41.89	41.99	7215113
2020-08-18	42.14	42.17	41.81	41.98	7639510
2020-08-19	42.14	42.17	41.72	41.75	6273030
2020-08-20	41.32	41.68	41.27	41.62	6993824
2020-08-21	41.18	41.41	41.13	41.40	9277991
2020-08-24	42.00	42.01	41.74	41.90	5248259
2020-08-25	42.13	42.14	41.74	41.99	9096586
2020-08-26	42.01	42.33	41.98	42.30	9327973
2020-08-27	42.31	42.31	41.70	41.87	7424811
2020-08-28	42.12	42.18	41.91	42.16	12329478
2020-08-31	42.05	42.13	41.80	41.87	18615264
2020-09-01	41.90	42.02	41.73	41.93	11478401
2020-09-02	42.20	42.46	42.03	42.44	10014145
2020-09-03	42.27	42.33	41.31	41.48	13320241
2020-09-04	41.67	41.77	40.81	41.56	14064186
2020-09-08	41.02	41.40	40.89	41.05	14936277
2020-09-09	41.67	41.93	41.59	41.76	12640450
2020-09-10	41.99	42.06	41.30	41.30	10540880
2020-09-11	41.78	41.88	41.49	41.68	10533914
2020-09-14	42.05	42.14	41.92	41.96	4914442
2020-09-15	42.40	42.41	42.15	42.22	10678977
2020-09-16	42.37	42.54	42.16	42.22	5253771
2020-09-17	41.93	42.29	41.91	42.28	5816827
2020-09-18	42.16	42.22	41.83	41.76	6698720
2020-09-21	40.76	40.78	40.28	40.74	10459558
2020-09-22	40.77	40.77	40.37	40.73	8189553
2020-09-23	40.93	40.95	40.27	40.31	8206459
2020-09-24	40.20	40.52	39.97	40.25	13238252
2020-09-25	39.95	40.43	39.81	40.40	8351451
2020-09-28	40.97	41.07	40.90	41.06	5801129
2020-09-29	41.03	41.15	40.84	41.00	6711092
2020-09-30	40.91	41.16	40.76	40.90	12413028
2020-10-01	41.10	41.16	40.90	41.14	7829511
2020-10-02	40.63	41.14	40.60	41.05	10670821
2020-10-05	41.41	41.70	41.39	41.69	5014048
2020-10-06	41.70	41.77	41.17	41.26	7800169
2020-10-07	41.61	41.71	41.50	41.65	7758786
2020-10-08	41.85	41.97	41.79	41.96	10005343
2020-10-09	42.16	42.28	42.08	42.24	5498617
2020-10-12	42.32	42.50	42.28	42.45	3945305
2020-10-13	42.14	42.14	41.90	41.98	5947266
2020-10-14	42.11	42.18	41.85	41.89	8043502
2020-10-15	41.08	41.47	41.08	41.43	9745265
2020-10-16	41.55	41.74	41.49	41.56	6078794
2020-10-19	41.77	41.82	41.34	41.38	7366297
2020-10-20	41.67	41.83	41.59	41.61	6592602
2020-10-21	41.58	41.80	41.47	41.47	5414741
2020-10-22	41.41	41.57	41.22	41.51	7877448
2020-10-23	41.74	41.75	41.50	41.74	6575526
2020-10-26	41.19	41.27	40.72	40.96	9573565
2020-10-27	40.89	40.94	40.62	40.65	9328894
2020-10-28	39.81	39.89	39.45	39.46	11666431
2020-10-29	39.49	39.79	39.29	39.65	10035872
2020-10-30	39.47	39.53	39.13	39.45	13759936
2020-11-02	39.89	39.96	39.66	39.93	16347603
2020-11-03	40.71	41.10	40.66	40.95	8549581
2020-11-04	41.10	41.73	40.94	41.37	8979836
2020-11-05	42.30	42.45	42.14	42.37	8847374
2020-11-06	42.53	42.62	42.37	42.46	6321152
2020-11-09	44.38	44.38	43.57	43.62	11723991
2020-11-10	43.96	44.18	43.82	43.94	9152426
2020-11-11	44.26	44.34	44.13	44.31	5697648
2020-11-12	43.97	44.08	43.56	43.67	7226642
2020-11-13	43.96	44.35	43.95	44.29	5991392
2020-11-16	44.80	44.88	44.62	44.86	7570828
2020-11-17	44.71	44.94	44.58	44.84	6727809
2020-11-18	44.90	45.06	44.60	44.60	6703850
2020-11-19	44.56	44.90	44.48	44.87	6344039
2020-11-20	44.89	45.10	44.85	45.02	5001507
2020-11-23	45.24	45.32	44.90	45.05	9517790
2020-11-24	45.44	45.80	45.41	45.77	7320534
2020-11-25	45.49	45.76	45.37	45.68	9436926
2020-11-27	45.82	46.02	45.79	46.00	3124254
2020-11-30	45.81	45.85	45.07	45.09	11956994
2020-12-01	45.84	46.10	45.80	46.06	13034044
2020-12-02	45.90	46.16	45.86	46.13	13378826
2020-12-03	46.31	46.48	46.20	46.29	6177133
2020-12-04	46.60	46.74	46.60	46.74	6513999
2020-12-07	46.46	46.58	46.31	46.40	6780269
2020-12-08	46.28	46.54	46.27	46.51	5925696
2020-12-09	46.81	46.85	46.28	46.57	8296875
2020-12-10	46.34	46.77	46.33	46.67	6701631
2020-12-11	46.42	46.53	46.25	46.51	8139634
2020-12-14	46.88	46.92	46.50	46.52	6756746
2020-12-15	46.76	47.06	46.67	47.03	6568506
2020-12-16	47.10	47.26	46.95	47.19	6428973
2020-12-17	47.57	47.63	47.45	47.50	6392010
2020-12-18	47.47	47.47	47.16	46.81	6865613
2020-12-21	45.72	46.38	45.60	46.28	10376982
2020-12-22	46.16	46.20	46.00	46.13	7715581
2020-12-23	46.54	46.71	46.50	46.65	8928142
2020-12-24	46.76	46.79	46.64	46.77	4133433
2020-12-28	47.25	47.26	47.03	47.06	7216831
2020-12-29	47.66	47.67	47.33	47.43	7617568
2020-12-30	47.68	47.82	47.51	47.53	4801131
2020-12-31	47.51	47.55	47.13	47.21	10270314
2021-01-04	48.12	48.15	47.25	47.48	16916697
2021-01-05	47.66	48.14	47.65	48.02	16523312
2021-01-06	48.10	48.78	48.06	48.54	14076708
2021-01-07	48.51	48.74	48.47	48.68	8094800
2021-01-08	49.09	49.18	48.65	49.14	8202419
2021-01-11	48.30	48.66	48.27	48.50	9392398
2021-01-12	48.46	48.78	48.35	48.73	8035587
2021-01-13	48.65	48.76	48.56	48.64	12509283
2021-01-14	48.80	49.16	48.80	49.01	11554396
2021-01-15	48.39	48.46	47.95	48.22	10321025
2021-01-19	48.59	48.63	48.37	48.56	9083229
2021-01-20	48.68	48.96	48.60	48.93	6962931
2021-01-21	49.01	49.06	48.73	49.04	7766054
2021-01-22	48.56	48.77	48.52	48.70	9665884
2021-01-25	48.41	48.69	48.11	48.67	10653394
2021-01-26	48.75	48.78	48.52	48.69	7378308
2021-01-27	47.84	48.03	47.39	47.55	17187605
2021-01-28	47.70	48.18	47.65	47.92	10340288
2021-01-29	47.35	47.47	46.66	46.87	18440209
2021-02-01	47.51	47.60	47.28	47.53	11963261
2021-02-02	47.84	48.10	47.72	48.06	7982999
2021-02-03	48.13	48.24	47.96	48.19	6294390
2021-02-04	48.02	48.22	47.95	48.21	5971509
2021-02-05	48.46	48.61	48.31	48.57	7702413
2021-02-08	48.86	49.00	48.76	48.88	10370485
2021-02-09	48.94	49.21	48.88	49.16	5571599
2021-02-10	49.32	49.38	48.83	49.05	8471427
2021-02-11	49.33	49.38	49.11	49.37	7432370
2021-02-12	49.21	49.61	49.19	49.60	6961120
2021-02-16	49.99	50.10	49.79	49.90	7636774
2021-02-17	49.51	49.65	49.31	49.59	7865564
2021-02-18	49.18	49.31	48.90	49.27	8100962
2021-02-19	49.49	49.70	49.42	49.50	7278786
2021-02-22	49.28	49.64	49.26	49.35	6601587
2021-02-23	49.23	49.51	48.77	49.37	17006682
2021-02-24	49.03	49.61	48.94	49.55	11151773
2021-02-25	49.69	49.78	48.62	48.71	11129417
2021-02-26	48.57	48.59	47.97	48.01	16625656
2021-03-01	48.63	49.01	48.61	48.94	10026654
2021-03-02	48.90	49.06	48.72	48.92	11181305
2021-03-03	48.80	48.99	48.56	48.62	12733241
2021-03-04	48.65	48.86	47.82	48.13	13340141
2021-03-05	48.48	48.57	47.75	48.52	12050778
2021-03-08	48.27	48.62	48.14	48.28	12981243
2021-03-09	48.84	49.06	48.74	48.90	10888747
2021-03-10	49.12	49.17	48.85	49.11	9633203
2021-03-11	49.32	49.55	49.22	49.47	7169890
2021-03-12	49.21	49.60	49.16	49.59	9072668
2021-03-15	49.56	49.72	49.27	49.71	7494991
2021-03-16	49.84	49.86	49.69	49.79	10017443
2021-03-17	49.58	50.14	49.52	50.05	8627504
2021-03-18	49.82	50.13	49.56	49.57	7021846
2021-03-19	49.61	49.84	49.33	49.51	7464014
2021-03-22	49.49	49.67	49.40	49.53	8220558
2021-03-23	49.15	49.21	48.72	48.78	10888032
2021-03-24	48.71	48.93	48.56	48.57	7748561
2021-03-25	48.53	48.92	48.36	48.88	9722060
2021-03-26	49.09	49.57	49.05	49.55	6866410
2021-03-29	49.21	49.39	49.06	49.31	7404798
2021-03-30	49.10	49.31	49.01	49.25	14968121
2021-03-31	49.13	49.35	49.10	49.11	8259471
2021-04-01	49.43	49.85	49.37	49.75	9224299
2021-04-05	50.16	50.53	50.07	50.50	9219811
2021-04-06	49.99	50.14	49.93	50.06	10604773
2021-04-07	50.08	50.21	50.01	50.15	5940191
2021-04-08	50.37	50.49	50.26	50.44	7075107
2021-04-09	50.38	50.57	50.36	50.56	6944612
2021-04-12	50.42	50.44	50.22	50.29	5710218
2021-04-13	50.43	50.64	50.38	50.63	5454233
2021-04-14	50.65	50.86	50.63	50.68	6699780
2021-04-15	50.98	51.09	50.93	51.07	5908861
2021-04-16	51.23	51.40	51.14	51.37	9082544
2021-04-19	51.41	51.46	51.11	51.22	15499936
2021-04-20	50.74	50.78	50.28	50.37	11657375
2021-04-21	50.25	50.86	50.21	50.83	11195775
2021-04-22	50.92	50.96	50.55	50.62	9660572
2021-04-23	50.86	51.29	50.84	51.20	16386720
2021-04-26	51.22	51.35	51.20	51.28	11905188
2021-04-27	51.07	51.17	50.99	51.12	12910071
2021-04-28	51.07	51.41	51.06	51.26	10869828
2021-04-29	51.45	51.48	50.98	51.31	7707481
2021-04-30	50.97	51.04	50.47	50.61	9882188
2021-05-03	51.00	51.20	50.90	51.14	7245310
2021-05-04	50.66	50.76	50.19	50.52	9581457
2021-05-05	50.97	51.20	50.55	51.12	4117853
2021-05-06	51.18	51.54	51.00	51.54	8394789
2021-05-07	51.62	52.16	51.59	52.14	7410140
2021-05-10	52.34	52.34	51.84	51.87	11723403
2021-05-11	50.98	51.37	50.90	51.25	8673635
2021-05-12	50.80	51.04	50.24	50.35	9505742
2021-05-13	50.35	50.80	50.35	50.70	8009751
2021-05-14	51.14	51.56	51.13	51.51	4776052
2021-05-17	51.22	51.44	51.16	51.43	7209951
2021-05-18	51.83	51.86	51.60	51.61	6291421
2021-05-19	50.97	51.38	50.73	51.15	9118003
2021-05-20	51.46	51.90	51.45	51.86	10651310
2021-05-21	51.97	51.98	51.66	51.85	6317304
2021-05-24	52.00	52.24	51.94	52.17	4771052
2021-05-25	52.33	52.36	52.08	52.17	7082297
2021-05-26	52.10	52.25	52.06	52.17	4419276
2021-05-27	52.25	52.36	52.15	52.27	7097809
2021-05-28	52.42	52.61	52.38	52.42	7664314
2021-06-01	52.92	52.93	52.64	52.70	8252779
2021-06-02	52.75	52.93	52.69	52.85	7365284
2021-06-03	52.58	52.64	52.41	52.57	6215663
2021-06-04	52.98	53.09	52.89	53.07	6039604
2021-06-07	53.15	53.21	53.05	53.19	10276716
2021-06-08	53.23	53.25	53.04	53.16	6909783
2021-06-09	53.12	53.14	52.93	52.95	5873353
2021-06-10	53.03	53.21	52.97	53.12	7050233
2021-06-11	53.19	53.23	53.03	53.21	4867469
2021-06-14	53.19	53.30	53.14	53.29	4623478
2021-06-15	53.30	53.34	53.19	53.30	7736596
2021-06-16	53.38	53.43	52.78	52.95	7192871
2021-06-17	52.63	52.75	52.33	52.56	6041496
2021-06-18	51.69	51.83	51.49	51.15	8868290
2021-06-21	51.41	51.89	51.32	51.85	6778721
2021-06-22	51.69	51.99	51.57	51.90	5644635
2021-06-23	51.85	51.91	51.55	51.62	6192285
2021-06-24	52.01	52.08	51.93	52.05	7565024
2021-06-25	52.21	52.22	52.08	52.22	5942419
2021-06-28	52.05	52.05	51.78	51.88	6246800
2021-06-29	51.93	51.95	51.79	51.87	7136379
2021-06-30	51.47	51.64	51.33	51.52	9424285
2021-07-01	51.50	51.68	51.41	51.67	8125006
2021-07-02	51.72	51.87	51.55	51.86	7998975
2021-07-06	51.88	51.88	51.32	51.55	7103808
2021-07-07	51.72	51.83	51.47	51.73	8150979
2021-07-08	50.88	51.09	50.71	50.98	13796731
2021-07-09	51.52	51.88	51.46	51.86	7099572
2021-07-12	51.85	52.07	51.78	52.05	4810129
2021-07-13	51.89	51.98	51.72	51.76	5872683
2021-07-14	52.04	52.04	51.82	51.89	4406729
2021-07-15	51.47	51.60	51.28	51.47	7503572
2021-07-16	51.47	51.47	50.99	51.07	5953827
2021-07-19	50.24	50.28	49.81	50.07	13735621
2021-07-20	50.00	50.60	49.92	50.52	7918480
2021-07-21	50.79	51.27	50.77	51.25	12997678
2021-07-22	51.49	51.49	51.16	51.32	6642388
2021-07-23	51.61	51.70	51.49	51.63	5845179
2021-07-26	51.49	51.71	51.49	51.69	5525036
2021-07-27	51.48	51.51	51.25	51.50	7594591
2021-07-28	51.53	51.82	51.41	51.73	6511023
2021-07-29	52.14	52.22	52.10	52.12	8559817
2021-07-30	51.87	52.01	51.68	51.78	6454548
2021-08-02	52.20	52.29	51.96	52.03	8113712
2021-08-03	52.25	52.42	52.03	52.40	8327880
2021-08-04	52.45	52.54	52.25	52.25	3984793
2021-08-05	52.51	52.59	52.46	52.52	4226543
2021-08-06	52.40	52.44	52.24	52.31	4736361
2021-08-09	52.31	52.33	52.20	52.25	4695861
2021-08-10	52.24	52.36	52.21	52.36	5559195
2021-08-11	52.65	52.72	52.54	52.69	5065156
2021-08-12	52.57	52.60	52.42	52.57	5579610
2021-08-13	52.70	52.84	52.64	52.84	3832065
2021-08-16	52.43	52.55	52.26	52.54	8101317
2021-08-17	52.02	52.10	51.74	51.96	7431883
2021-08-18	51.99	52.20	51.81	51.83	5289095
2021-08-19	51.14	51.40	51.06	51.26	11441840
2021-08-20	51.05	51.46	51.00	51.43	5806109
2021-08-23	51.73	52.04	51.73	51.97	5915688
2021-08-24	52.07	52.28	52.02	52.22	4676978
2021-08-25	52.18	52.29	52.08	52.26	7273451
2021-08-26	52.07	52.13	51.85	51.93	4918926
2021-08-27	51.95	52.50	51.94	52.47	5045814
2021-08-30	52.45	52.52	52.38	52.46	5765039
2021-08-31	52.56	52.59	52.38	52.46	8926135
2021-09-01	52.85	53.06	52.81	52.92	6914535
2021-09-02	53.10	53.24	53.07	53.17	9103469
2021-09-03	53.24	53.49	53.19	53.43	11073997
2021-09-07	53.41	53.45	53.30	53.30	8765396
2021-09-08	53.10	53.18	52.80	52.91	6414130
2021-09-09	52.87	53.06	52.77	52.85	5085611
2021-09-10	53.20	53.24	52.69	52.70	6200579
2021-09-13	53.22	53.22	52.92	53.10	5902355
2021-09-14	53.26	53.28	52.83	52.87	6409491
2021-09-15	52.86	53.09	52.77	53.08	7809582
2021-09-16	52.79	52.95	52.65	52.93	7100217
2021-09-17	52.66	52.73	52.11	52.07	7350341
2021-09-20	50.93	51.20	50.64	51.08	16987528
2021-09-21	51.66	51.78	51.43	51.52	9486138
2021-09-22	51.77	52.21	51.75	51.80	8370294
2021-09-23	52.29	52.54	52.25	52.43	6789292
2021-09-24	51.90	52.05	51.85	51.95	4791001
2021-09-27	51.83	52.02	51.77	51.95	5785595
2021-09-28	51.16	51.19	50.64	50.80	11391879
2021-09-29	50.87	50.94	50.58	50.64	11145297
2021-09-30	50.73	50.84	50.37	50.49	10240125
2021-10-01	50.50	50.76	50.17	50.64	11817465
2021-10-04	50.50	50.56	49.94	50.17	12532826
2021-10-05	50.22	50.62	50.15	50.46	6756911
2021-10-06	49.62	50.10	49.45	50.09	12693617
2021-10-07	50.34	50.70	50.34	50.51	7009430
2021-10-08	50.62	50.67	50.42	50.52	5801133
2021-10-11	50.60	50.79	50.36	50.37	5570697
2021-10-12	50.39	50.54	50.27	50.35	6540334
2021-10-13	50.67	50.95	50.53	50.91	6880891
2021-10-14	51.39	51.50	51.30	51.46	5690802
2021-10-15	51.75	51.89	51.69	51.87	4982139
2021-10-18	51.52	51.72	51.44	51.68	7051236
2021-10-19	51.94	52.11	51.91	52.04	5152903
2021-10-20	52.08	52.27	52.02	52.22	5728683
2021-10-21	51.90	52.06	51.87	51.96	5191935
2021-10-22	52.16	52.35	51.99	52.20	6568114
2021-10-25	52.14	52.25	51.99	52.16	6111233
2021-10-26	52.47	52.49	52.18	52.26	5467118
2021-10-27	52.22	52.31	51.98	51.98	6153689
2021-10-28	52.23	52.54	52.20	52.51	5770303
2021-10-29	52.06	52.17	51.95	52.12	9654948
2021-11-01	52.40	52.64	52.33	52.61	8588815
2021-11-02	52.48	52.57	52.42	52.49	8353353
2021-11-03	52.41	52.89	52.31	52.85	7539297
2021-11-04	52.77	52.82	52.61	52.81	9112628
2021-11-05	52.82	52.93	52.72	52.92	7741113
2021-11-08	52.95	53.04	52.89	52.95	5451292
2021-11-09	52.97	53.00	52.65	52.82	7962955
2021-11-10	52.57	52.70	52.09	52.15	8018829
2021-11-11	52.41	52.45	52.29	52.33	5638756
2021-11-12	52.53	52.71	52.45	52.69	6222635
2021-11-15	52.80	52.83	52.56	52.60	9023833
2021-11-16	52.57	52.64	52.46	52.48	6965789
2021-11-17	52.36	52.41	52.26	52.35	8688308
2021-11-18	52.32	52.41	52.11	52.39	7590693
2021-11-19	52.10	52.18	51.93	51.99	9985175
2021-11-22	51.98	52.11	51.70	51.71	9573328
2021-11-23	51.57	51.78	51.37	51.62	10284628
2021-11-24	50.98	51.35	50.91	51.35	7906373
2021-11-26	50.33	50.38	49.77	49.95	11942139
2021-11-29	50.38	50.39	49.95	50.19	14177618
2021-11-30	50.04	50.19	49.28	49.70	31057577
2021-12-01	50.43	50.65	49.43	49.44	18127805
2021-12-02	49.77	50.26	49.73	50.13	21570973
2021-12-03	50.29	50.32	49.58	49.88	22553919
2021-12-06	50.20	50.45	50.01	50.36	14646376
2021-12-07	51.03	51.46	51.02	51.44	14200935
2021-12-08	51.45	51.55	51.32	51.51	14731481
2021-12-09	51.20	51.23	51.03	51.06	21544456
2021-12-10	51.16	51.21	50.96	51.13	13967277
2021-12-13	50.93	50.96	50.56	50.61	24679955
2021-12-14	50.41	50.61	50.15	50.35	15721980
2021-12-15	50.48	50.97	50.19	50.97	15986177
2021-12-16	51.24	51.30	50.85	50.98	22374712
2021-12-17	50.64	50.80	50.37	49.62	19750967
2021-12-20	49.30	49.44	49.11	49.38	22904112
2021-12-21	49.68	50.02	49.61	50.00	21469067
2021-12-22	49.99	50.52	49.94	50.51	15062080
2021-12-23	50.56	50.90	50.54	50.82	14463140
2021-12-27	50.88	51.21	50.84	51.21	12631003
2021-12-28	51.27	51.37	51.18	51.21	13668789
2021-12-29	51.18	51.27	51.09	51.20	11380985
2021-12-30	51.20	51.31	51.05	51.08	13691556
2021-12-31	51.08	51.29	51.01	51.06	15518418
2022-01-03	51.31	51.40	51.11	51.37	15874350
2022-01-04	51.64	51.76	51.46	51.56	15991465
2022-01-05	51.74	51.80	51.09	51.11	13855573
2022-01-06	50.91	51.07	50.47	50.83	17111411
2022-01-07	50.81	51.11	50.65	51.04	12525287
2022-01-10	50.48	50.59	50.10	50.57	20436399
2022-01-11	50.64	51.21	50.52	51.17	17096676
2022-01-12	51.53	51.77	51.50	51.72	17788663
2022-01-13	51.91	51.92	51.28	51.35	13837975
2022-01-14	51.10	51.35	50.92	51.23	15200660
2022-01-18	50.66	50.76	50.35	50.48	17387067
2022-01-19	50.76	50.86	50.43	50.47	14141484
2022-01-20	50.64	50.92	50.12	50.15	17594014
2022-01-21	50.06	50.07	49.44	49.46	26963600
2022-01-24	48.51	48.95	47.60	48.91	39855761
2022-01-25	48.33	48.97	47.94	48.65	30779538
2022-01-26	49.21	49.32	48.20	48.42	26780245
2022-01-27	48.52	48.71	47.97	48.10	24166157
2022-01-28	47.85	48.33	47.59	48.32	30790586
2022-01-31	48.36	49.15	48.36	49.09	19645935
2022-02-01	49.40	49.58	49.06	49.58	20287471
2022-02-02	49.99	50.04	49.72	49.98	15146423
2022-02-03	49.48	49.63	49.17	49.18	17215096
2022-02-04	49.10	49.54	48.97	49.31	15226445
2022-02-07	49.34	49.64	49.28	49.40	17679610
2022-02-08	49.35	49.71	49.25	49.64	11582915
2022-02-09	50.31	50.45	50.24	50.43	12497194
2022-02-10	49.77	50.54	49.73	49.84	19594727
2022-02-11	49.83	50.03	49.03	49.15	21576924
2022-02-14	48.99	49.03	48.54	48.86	22676497
2022-02-15	49.40	49.70	49.31	49.67	16078857
2022-02-16	49.54	49.99	49.49	49.88	16225492
2022-02-17	49.52	49.58	49.08	49.12	14998023
2022-02-18	49.13	49.23	48.73	48.86	21103023
2022-02-22	48.46	48.74	48.00	48.35	23406539
2022-02-23	48.78	48.79	47.82	47.90	22238899
2022-02-24	46.24	47.35	46.09	47.28	42537645
2022-02-25	47.75	48.50	47.65	48.47	25452217
2022-02-28	47.61	48.25	47.50	47.79	26278358
2022-03-01	47.58	47.74	46.57	46.85	26696745
2022-03-02	47.12	47.53	46.98	47.42	28569238
2022-03-03	47.32	47.32	46.50	46.67	23595520
2022-03-04	45.48	45.57	45.08	45.47	37019355
2022-03-07	45.23	45.24	43.94	44.13	46667260
2022-03-08	44.50	45.19	43.93	44.40	47835592
2022-03-09	45.69	46.35	45.39	46.10	36557911
2022-03-10	45.51	45.88	45.35	45.58	29302207
2022-03-11	46.01	46.06	45.13	45.15	33712288
2022-03-14	45.74	46.03	45.35	45.44	22372984
2022-03-15	45.59	45.91	45.39	45.84	29380049
2022-03-16	46.67	47.41	46.31	47.39	23392285
2022-03-17	47.23	47.89	47.17	47.82	20850454
2022-03-18	47.43	48.27	47.37	48.15	20866462
2022-03-21	47.97	48.13	47.66	47.89	23460678
2022-03-22	48.07	48.40	48.07	48.33	14341277
2022-03-23	47.84	48.03	47.71	47.72	17635534
2022-03-24	47.91	48.13	47.78	48.10	14647760
2022-03-25	48.06	48.20	47.82	48.17	21845791
2022-03-28	47.85	48.03	47.65	48.02	15933069
2022-03-29	48.98	49.06	48.56	48.96	18522098
2022-03-30	48.82	48.99	48.62	48.78	15181761
2022-03-31	48.47	48.67	48.00	48.03	16292878
2022-04-01	48.33	48.45	48.10	48.45	14885342
2022-04-04	48.42	48.70	48.36	48.66	13711796
2022-04-05	48.45	48.63	47.92	48.08	14409509
2022-04-06	47.51	47.71	47.21	47.46	16650935
2022-04-07	47.48	47.66	47.10	47.51	24601656
2022-04-08	47.34	47.68	47.26	47.50	18270672
2022-04-11	47.31	47.40	46.97	47.00	16789621
2022-04-12	47.14	47.23	46.60	46.69	17089818
2022-04-13	46.76	47.27	46.74	47.24	16348861
2022-04-14	47.28	47.37	46.97	47.01	14869792
2022-04-18	46.80	47.11	46.72	46.81	17165830
2022-04-19	46.59	47.03	46.55	47.02	16475931
2022-04-20	47.37	47.50	47.21	47.37	17473531
2022-04-21	47.77	47.84	46.72	46.81	17545228
2022-04-22	46.66	46.67	45.92	45.95	21819880
2022-04-25	45.44	45.75	45.05	45.68	30691927
2022-04-26	45.29	45.34	44.43	44.44	29719031
2022-04-27	44.59	44.93	44.35	44.64	23657162
2022-04-28	44.91	45.42	44.56	45.34	19231450
2022-04-29	45.47	45.74	44.72	44.77	20646523
2022-05-02	44.58	44.84	44.11	44.62	37477219
2022-05-03	44.88	45.13	44.78	44.98	31942194
2022-05-04	44.99	45.85	44.49	45.75	28158800
2022-05-05	45.15	45.16	43.93	44.29	28388915
2022-05-06	43.99	44.14	43.60	43.89	31821845
2022-05-09	43.13	43.15	42.42	42.53	30821832
2022-05-10	43.20	43.27	42.43	42.74	31894627
2022-05-11	42.86	43.45	42.48	42.52	36278875
2022-05-12	42.21	42.74	41.98	42.36	27679027
2022-05-13	43.01	43.59	42.98	43.55	22443052
2022-05-16	43.36	43.82	43.23	43.61	14542881
2022-05-17	44.31	44.45	44.08	44.45	13134041
2022-05-18	44.05	44.13	43.30	43.39	18732438
2022-05-19	43.35	44.11	43.34	43.84	18538068
2022-05-20	44.33	44.37	43.53	44.09	15988854
2022-05-23	44.58	44.94	44.46	44.85	19729739
2022-05-24	44.62	44.80	44.35	44.69	14828743
2022-05-25	44.36	44.88	44.35	44.67	15217295
2022-05-26	44.75	45.26	44.72	45.16	14358908
2022-05-27	45.49	45.73	45.44	45.72	11412675
2022-05-31	45.68	45.81	45.42	45.51	19971537
2022-06-01	45.76	45.84	44.95	45.10	14072775
2022-06-02	45.44	46.05	45.29	46.05	15791268
2022-06-03	45.45	45.56	45.23	45.34	9930256
2022-06-06	45.86	45.93	45.41	45.51	12516073
2022-06-07	45.08	45.66	45.03	45.62	11364016
2022-06-08	45.23	45.39	44.99	45.05	10542427
2022-06-09	44.82	44.92	44.11	44.11	19332873
2022-06-10	43.35	43.40	42.95	43.09	23876000
2022-06-13	41.98	42.16	41.52	41.62	29997677
2022-06-14	41.60	41.75	40.91	41.24	28145591
2022-06-15	41.64	42.20	41.12	41.97	19690796
2022-06-16	40.96	41.27	40.73	40.96	24268308
2022-06-17	40.98	41.15	40.56	40.29	24727440
2022-06-21	40.93	41.11	40.85	40.91	17640678
2022-06-22	40.38	40.87	40.27	40.53	18550403
2022-06-23	40.43	40.52	40.01	40.38	23782248
2022-06-24	40.94	41.60	40.90	41.58	18522813
2022-06-27	41.55	41.75	41.39	41.50	22587656
2022-06-28	41.82	42.01	41.25	41.28	16572088
2022-06-29	41.22	41.33	41.00	41.03	15455989
2022-06-30	40.31	40.87	40.16	40.80	18882767
2022-07-01	40.28	40.89	40.14	40.89	17836519
2022-07-05	39.66	40.01	39.42	40.01	23089885
2022-07-06	39.96	40.11	39.67	40.01	18464715
2022-07-07	40.36	40.69	40.36	40.66	16530932
2022-07-08	40.58	40.89	40.42	40.76	14027532
2022-07-11	40.26	40.33	40.04	40.08	17740480
2022-07-12	40.01	40.34	39.93	40.04	15331703
2022-07-13	39.53	40.18	39.49	39.99	18153272
2022-07-14	39.16	39.45	38.82	39.40	32470619
2022-07-15	39.67	40.02	39.52	40.00	27153233
2022-07-18	40.56	40.72	40.19	40.25	21591095
2022-07-19	40.95	41.32	40.91	41.29	17777961
2022-07-20	41.18	41.31	40.89	41.09	17571893
2022-07-21	41.04	41.57	40.98	41.55	14812551
2022-07-22	41.68	41.93	41.25	41.41	12127210
2022-07-25	41.74	41.80	41.53	41.75	14863116
2022-07-26	41.38	41.50	41.18	41.18	12278924
2022-07-27	41.58	42.19	41.45	42.12	13570867
2022-07-28	42.10	42.46	41.85	42.39	14879595
2022-07-29	42.41	42.98	42.35	42.96	11109260
2022-08-01	42.93	43.16	42.77	42.96	13528633
2022-08-02	42.63	42.76	42.29	42.29	11511475
2022-08-03	42.49	42.66	42.26	42.59	7989686
2022-08-04	42.66	42.86	42.61	42.80	10103697
2022-08-05	42.23	42.55	42.20	42.50	13178022
2022-08-08	42.82	43.00	42.56	42.63	20765604
2022-08-09	42.62	42.67	42.31	42.37	13738958
2022-08-10	43.28	43.51	43.11	43.38	11472265
2022-08-11	43.61	43.74	43.31	43.38	12981941
2022-08-12	43.43	43.74	43.33	43.74	7878375
2022-08-15	43.32	43.48	43.25	43.43	12669213
2022-08-16	43.21	43.54	43.20	43.47	9898807
2022-08-17	43.01	43.33	42.86	43.10	17144798
2022-08-18	43.04	43.08	42.82	42.96	14228841
2022-08-19	42.55	42.57	42.24	42.32	10859437
2022-08-22	41.87	41.93	41.54	41.64	12118825
2022-08-23	41.57	42.02	41.52	41.72	13577167
2022-08-24	41.57	41.91	41.51	41.77	10950703
2022-08-25	41.91	42.26	41.82	42.26	9667102
2022-08-26	42.25	42.32	41.11	41.14	12140558
2022-08-29	40.97	41.22	40.91	41.04	15570303
2022-08-30	41.30	41.37	40.61	40.70	24526741
2022-08-31	40.75	40.88	40.45	40.46	17199103
2022-09-01	39.91	39.95	39.49	39.92	29945884
2022-09-02	40.20	40.51	39.54	39.67	18681976
2022-09-06	39.78	39.86	39.38	39.50	22467848
2022-09-07	39.16	39.85	39.16	39.84	19051908
2022-09-08	39.43	39.93	39.35	39.90	15072684
2022-09-09	40.64	40.95	40.49	40.93	12474437
2022-09-12	41.40	41.63	41.34	41.45	15353937
2022-09-13	40.68	40.90	39.99	40.03	14117238
2022-09-14	40.19	40.37	39.97	40.21	12421303
2022-09-15	39.87	40.24	39.73	39.82	20644003
2022-09-16	39.45	39.71	39.35	39.44	18248302
2022-09-19	39.01	39.63	38.87	39.59	18253833
2022-09-20	39.07	39.11	38.68	38.93	22548172
2022-09-21	38.93	39.23	38.41	38.43	18719310
2022-09-22	38.56	38.61	38.10	38.25	28673082
2022-09-23	37.44	37.44	36.72	37.00	31810511
2022-09-26	36.66	36.95	36.23	36.41	32371148
2022-09-27	36.58	36.78	35.97	36.19	31473777
2022-09-28	36.15	37.12	36.01	37.00	28403058
2022-09-29	36.44	36.55	36.01	36.54	27942207
2022-09-30	36.40	36.86	36.32	36.36	28723755
2022-10-03	36.77	37.33	36.63	37.17	45906367
2022-10-04	38.14	38.69	38.09	38.65	23839446
2022-10-05	38.01	38.40	37.74	38.19	18149622
2022-10-06	37.80	38.00	37.51	37.55	22262473
2022-10-07	37.36	37.43	36.80	36.96	20593058
2022-10-10	36.90	36.95	36.50	36.71	24846083
2022-10-11	36.47	36.89	36.19	36.28	29437130
2022-10-12	36.23	36.40	36.08	36.19	21121547
2022-10-13	35.52	37.09	35.43	36.94	29001713
2022-10-14	37.14	37.25	36.29	36.31	24741693
2022-10-17	37.20	37.44	37.17	37.27	24153924
2022-10-18	37.81	37.86	37.23	37.52	17318321
2022-10-19	37.13	37.33	36.83	37.09	23946137
2022-10-20	37.14	37.57	36.89	36.99	16865174
2022-10-21	36.68	37.71	36.55	37.68	23168308
2022-10-24	37.52	37.78	37.30	37.62	27063865
2022-10-25	37.89	38.49	37.87	38.46	14526652
2022-10-26	38.48	39.15	38.48	38.85	14273169
2022-10-27	38.76	39.10	38.56	38.59	18451296
2022-10-28	38.45	38.90	38.39	38.89	20741753
2022-10-31	38.52	38.65	38.44	38.57	28799359
2022-11-01	39.39	39.39	38.73	38.90	19183063
2022-11-02	38.96	39.45	38.30	38.31	23466382
2022-11-03	37.77	38.19	37.76	38.00	26424530
2022-11-04	39.15	39.53	38.88	39.45	21966720
2022-11-07	39.64	39.78	39.46	39.62	25080689
2022-11-08	39.89	40.36	39.81	40.10	20492060
2022-11-09	39.86	40.13	39.53	39.54	16061014
2022-11-10	41.07	41.74	40.93	41.74	19421742
2022-11-11	42.15	42.62	41.98	42.52	15765296
2022-11-14	42.15	42.40	42.02	42.03	20750504
2022-11-15	42.67	42.78	41.93	42.29	17109470
2022-11-16	42.27	42.36	42.02	42.13	17159420
2022-11-17	41.61	42.11	41.54	42.08	16831234
2022-11-18	42.27	42.28	42.01	42.15	12737927
2022-11-21	41.76	41.88	41.61	41.81	14394307
2022-11-22	42.10	42.44	42.04	42.43	12701708
2022-11-23	42.48	42.95	42.48	42.92	9269860
2022-11-25	42.96	43.19	42.94	43.10	6450552
2022-11-28	42.82	43.03	42.45	42.50	13708670
2022-11-29	42.59	42.85	42.51	42.61	11598325
2022-11-30	42.97	43.55	42.53	43.41	15610486
2022-12-01	43.89	43.98	43.56	43.78	14977008
2022-12-02	43.37	43.87	43.33	43.74	16482506
2022-12-05	43.59	43.68	42.97	43.08	13694263
2022-12-06	43.12	43.22	42.64	42.79	11702196
2022-12-07	42.80	42.99	42.65	42.79	16632027
2022-12-08	42.83	43.07	42.72	43.03	13719277
2022-12-09	43.11	43.38	43.02	43.06	14430231
2022-12-12	43.03	43.17	42.89	43.17	13481972
2022-12-13	44.30	44.39	43.60	43.73	15123458
2022-12-14	43.78	44.08	43.39	43.71	18377464
2022-12-15	43.11	43.19	42.42	42.57	13943717
2022-12-16	42.24	42.47	42.06	41.75	14511190
2022-12-19	41.91	41.97	41.54	41.66	17846627
2022-12-20	41.75	42.04	41.69	41.86	15525193
2022-12-21	42.09	42.38	42.04	42.28	14202641
2022-12-22	42.12	42.13	41.54	41.91	17651340
2022-12-23	41.88	42.16	41.78	42.12	10668217
2022-12-27	42.10	42.36	42.06	42.20	14391993
2022-12-28	42.28	42.39	41.72	41.72	14592684
2022-12-29	42.15	42.48	42.12	42.38	13008090
2022-12-30	42.14	42.31	41.91	41.97	15892904
2023-01-03	42.40	42.64	42.03	42.20	11990004
2023-01-04	42.85	42.95	42.53	42.83	13229545
2023-01-05	42.42	42.53	42.27	42.35	9324542
2023-01-06	42.66	43.55	42.45	43.52	10441417
2023-01-09	43.89	44.14	43.71	43.71	12426293
2023-01-10	43.69	43.83	43.54	43.82	11491990
2023-01-11	44.05	44.16	43.88	44.15	14000588
2023-01-12	44.53	44.86	44.04	44.79	12836803
2023-01-13	44.61	45.05	44.56	45.02	9144263
2023-01-17	45.14	45.35	45.05	45.15	12862246
2023-01-18	45.67	45.73	44.94	44.95	13196964
2023-01-19	44.87	45.02	44.66	44.90	13017327
2023-01-20	44.88	45.36	44.80	45.36	19859864
2023-01-23	45.20	45.60	45.16	45.55	14611006
2023-01-24	45.30	45.61	45.17	45.54	8094303
2023-01-25	45.38	45.80	45.29	45.77	9955245
2023-01-26	45.86	45.93	45.51	45.91	15609091
2023-01-27	45.65	45.96	45.61	45.86	11993637
2023-01-30	45.64	45.83	45.48	45.48	13995031
2023-01-31	45.36	45.77	45.26	45.76	14919653
2023-02-01	45.75	46.35	45.39	46.17	13761785
2023-02-02	46.32	46.37	45.87	46.16	10567073
2023-02-03	45.67	46.03	45.56	45.64	13632655
2023-02-06	45.20	45.29	44.93	45.15	8634881
2023-02-07	44.98	45.65	44.88	45.57	11438142
2023-02-08	45.53	45.59	45.22	45.30	9659004
2023-02-09	45.95	45.97	45.25	45.34	9026394
2023-02-10	45.21	45.26	45.00	45.21	7798482
2023-02-13	45.23	45.60	45.17	45.60	6772907
2023-02-14	45.36	45.88	45.25	45.64	10336638
2023-02-15	45.04	45.41	45.02	45.41	10172293
2023-02-16	45.04	45.48	44.98	45.20	8804658
2023-02-17	44.97	45.31	44.87	45.27	6358740
2023-02-21	44.96	45.07	44.68	44.70	8322922
2023-02-22	44.63	44.71	44.35	44.44	8127457
2023-02-23	44.69	44.79	44.31	44.70	9051195
2023-02-24	43.97	44.10	43.81	44.00	9836948
2023-02-27	44.47	44.62	44.35	44.49	8274018
2023-02-28	44.36	44.46	44.17	44.17	8185282
2023-03-01	44.56	44.64	44.28	44.45	11018382
2023-03-02	44.15	44.56	44.12	44.52	11802393
2023-03-03	44.75	45.20	44.65	45.17	8819578
2023-03-06	45.08	45.23	44.99	45.06	8510381
2023-03-07	44.95	44.98	44.18	44.24	9698444
2023-03-08	44.38	44.62	44.28	44.47	9292480
2023-03-09	44.53	44.67	44.00	44.03	8120168
2023-03-10	44.10	44.21	43.57	43.60	13449605
2023-03-13	43.19	43.72	43.09	43.35	16105788
2023-03-14	43.72	43.90	43.53	43.86	10302704
2023-03-15	42.32	42.62	42.02	42.55	19880825
2023-03-16	42.38	43.21	42.32	43.21	17464090
2023-03-17	42.88	42.95	42.55	42.55	9922535
2023-03-20	42.98	43.31	42.91	43.20	8755283
2023-03-21	43.75	43.83	43.51	43.76	6731094
2023-03-22	43.82	44.36	43.57	43.59	8479260
2023-03-23	44.01	44.27	43.43	43.62	11507205
2023-03-24	43.30	43.50	43.06	43.47	10299958
2023-03-27	43.73	43.90	43.61	43.85	24343274
2023-03-28	43.83	44.00	43.79	43.91	7671382
2023-03-29	44.32	44.44	44.25	44.41	10685134
2023-03-30	44.93	44.98	44.82	44.96	7170860
2023-03-31	45.04	45.24	45.02	45.17	9553332
2023-04-03	45.26	45.55	45.22	45.54	9184120
2023-04-04	45.54	45.69	45.38	45.53	7943911
2023-04-05	45.28	45.38	45.02	45.18	7993871
2023-04-06	45.11	45.44	45.05	45.33	9567506
2023-04-10	45.08	45.38	45.07	45.37	8281422
2023-04-11	45.51	45.66	45.47	45.57	7648297
2023-04-12	45.96	46.06	45.70	45.83	7301727
2023-04-13	46.25	46.51	46.20	46.50	14720344
2023-04-14	46.46	46.57	46.08	46.27	7888907
2023-04-17	46.15	46.23	45.97	46.23	10834005
2023-04-18	46.43	46.50	46.31	46.41	7959673
2023-04-19	46.16	46.31	46.15	46.23	8441944
2023-04-20	46.14	46.36	46.12	46.25	12788425
2023-04-21	46.28	46.44	46.06	46.40	9023163
2023-04-24	46.40	46.50	46.34	46.49	8234762
2023-04-25	46.23	46.23	45.76	45.76	9776820
2023-04-26	46.06	46.06	45.70	45.77	9787081
2023-04-27	46.00	46.35	45.90	46.35	6714451
2023-04-28	46.01	46.38	45.99	46.36	8602539
2023-05-01	46.42	46.54	46.30	46.32	10213780
2023-05-02	45.93	45.93	45.56	45.83	8907359
2023-05-03	45.99	46.31	45.92	45.92	10310113
2023-05-04	45.86	46.04	45.74	45.85	10408945
2023-05-05	46.13	46.67	46.10	46.59	6775398
2023-05-08	46.72	46.73	46.54	46.61	5574214
2023-05-09	46.26	46.50	46.21	46.43	8260004
2023-05-10	46.53	46.53	46.06	46.36	14545362
2023-05-11	46.07	46.17	45.84	46.15	10105605
2023-05-12	46.25	46.25	45.89	46.05	7703590
2023-05-15	46.23	46.45	46.17	46.45	7863232
2023-05-16	46.25	46.31	45.97	45.97	7124326
2023-05-17	46.06	46.24	45.86	46.21	8317481
2023-05-18	46.10	46.14	45.87	46.12	10261366
2023-05-19	46.35	46.50	46.26	46.40	7726702
2023-05-22	46.39	46.54	46.36	46.44	9103752
2023-05-23	46.08	46.15	45.79	45.79	8717764
2023-05-24	45.38	45.40	45.11	45.14	10880636
2023-05-25	45.13	45.14	44.87	45.04	11789703
2023-05-26	45.22	45.52	45.22	45.46	7929900
2023-05-30	45.39	45.40	44.95	45.07	8594361
2023-05-31	44.62	44.71	44.32	44.63	12619845
2023-06-01	44.87	45.36	44.84	45.32	11813489
2023-06-02	45.93	46.01	45.83	45.99	8823893
2023-06-05	45.92	45.95	45.69	45.99	12685471
2023-06-06	45.80	46.14	45.76	46.10	6659415
2023-06-07	45.93	46.10	45.64	45.66	10547640
2023-06-08	45.91	46.15	45.80	46.13	7142788
2023-06-09	46.13	46.23	46.04	46.11	7001074
2023-06-12	46.25	46.34	46.13	46.32	8055900
2023-06-13	46.74	46.87	46.66	46.77	7877956
2023-06-14	47.00	47.13	46.62	46.89	7758977
2023-06-15	46.85	47.37	46.81	47.33	10366861
2023-06-16	47.55	47.55	47.18	46.76	13952715
2023-06-20	46.27	46.32	46.02	46.13	9203226
2023-06-21	46.07	46.36	45.99	46.20	10583075
2023-06-22	45.89	45.99	45.84	45.92	10160954
2023-06-23	45.14	45.30	45.11	45.18	9828966
2023-06-26	45.25	45.41	45.22	45.32	9830221
2023-06-27	45.43	45.71	45.29	45.69	7898397
2023-06-28	45.62	45.77	45.54	45.70	7297950
2023-06-29	45.47	45.64	45.44	45.64	6635417
2023-06-30	46.05	46.22	45.99	46.18	8137109
2023-07-03	46.22	46.33	46.18	46.26	6362626
2023-07-05	45.92	45.95	45.69	45.76	12565859
2023-07-06	45.12	45.13	44.71	44.95	8980763
2023-07-07	45.03	45.54	45.00	45.33	8873687
2023-07-10	45.24	45.47	45.22	45.45	7842715
2023-07-11	45.66	45.90	45.56	45.89	7134679
2023-07-12	46.50	46.80	46.43	46.77	10422187
2023-07-13	47.30	47.54	47.28	47.49	7276680
2023-07-14	47.46	47.49	47.17	47.20	7349784
2023-07-17	47.02	47.24	46.94	47.18	6808720
2023-07-18	47.25	47.55	47.21	47.52	6485244
2023-07-19	47.55	47.64	47.39	47.51	7538271
2023-07-20	47.40	47.50	47.16	47.23	12248843
2023-07-21	47.32	47.35	47.16	47.29	10494720
2023-07-24	47.20	47.37	47.15	47.24	6201932
2023-07-25	47.20	47.44	47.20	47.38	5737558
2023-07-26	47.10	47.59	47.10	47.44	11708859
2023-07-27	47.77	47.77	47.21	47.24	7943373
2023-07-28	47.60	47.78	47.50	47.63	7776976
2023-07-31	47.66	47.81	47.61	47.63	7654460
2023-08-01	47.23	47.35	47.00	47.10	8345457
2023-08-02	46.52	46.57	46.14	46.19	15395735
2023-08-03	45.86	46.19	45.83	46.05	14960982
2023-08-04	46.26	46.66	46.13	46.18	9944601
2023-08-07	46.47	46.56	46.27	46.55	8267010
2023-08-08	46.00	46.25	45.85	46.20	9403510
2023-08-09	46.31	46.42	46.14	46.24	8666406
2023-08-10	46.68	46.95	46.33	46.38	8764837
2023-08-11	46.09	46.28	46.01	46.12	7614255
2023-08-14	45.69	45.96	45.55	45.93	7069961
2023-08-15	45.65	45.66	45.23	45.29	7750624
2023-08-16	45.14	45.34	44.93	44.93	8465200
2023-08-17	45.11	45.15	44.58	44.63	10996454
2023-08-18	44.30	44.70	44.27	44.63	11576398
2023-08-21	44.73	44.82	44.51	44.77	10914290
2023-08-22	44.96	44.98	44.63	44.67	10252425
2023-08-23	44.89	45.24	44.84	45.15	10161692
2023-08-24	44.98	45.11	44.56	44.58	10026662
2023-08-25	44.87	45.03	44.47	44.86	10748179
2023-08-28	45.16	45.36	45.12	45.33	7763425
2023-08-29	45.22	45.92	45.17	45.91	8886755
2023-08-30	45.95	46.10	45.81	45.90	10957414
2023-08-31	45.95	45.96	45.61	45.75	9141780
2023-09-01	46.17	46.21	45.69	45.82	8335640
2023-09-05	45.69	45.70	45.41	45.41	9567839
2023-09-06	45.36	45.47	45.09	45.23	8972259
2023-09-07	45.10	45.19	44.94	45.05	10296352
2023-09-08	45.02	45.17	44.95	44.99	9009002
2023-09-11	45.41	45.53	45.27	45.50	6083267
2023-09-12	45.25	45.47	45.21	45.30	8404760
2023-09-13	45.25	45.37	45.12	45.21	6672063
2023-09-14	45.58	45.85	45.54	45.82	7694272
2023-09-15	45.90	46.04	45.68	45.41	9970217
2023-09-18	45.25	45.31	45.08	45.24	7494892
2023-09-19	45.33	45.41	45.13	45.25	9230411
2023-09-20	45.44	45.66	45.08	45.10	11025076
2023-09-21	44.66	44.75	44.34	44.35	11630839
2023-09-22	44.62	44.76	44.35	44.40	11652757
2023-09-25	44.07	44.26	43.96	44.23	11703932
2023-09-26	43.86	43.98	43.56	43.60	13497173
2023-09-27	43.77	43.80	43.22	43.50	12446122
2023-09-28	43.55	43.99	43.48	43.86	13567427
2023-09-29	44.27	44.27	43.62	43.72	16047810
2023-10-02	43.45	43.47	42.91	43.04	16236192
2023-10-03	42.65	42.76	42.33	42.50	16168237
2023-10-04	42.57	42.58	42.17	42.52	14106142
2023-10-05	42.75	42.95	42.61	42.91	12624641
2023-10-06	42.81	43.46	42.54	43.36	11812892
2023-10-09	42.97	43.38	42.95	43.33	9131688
2023-10-10	43.75	44.05	43.70	43.88	14448546
2023-10-11	44.13	44.19	43.82	44.07	8211225
2023-10-12	44.17	44.17	43.51	43.69	9696107
2023-10-13	43.56	43.68	43.19	43.30	10924318
2023-10-16	43.39	43.68	43.32	43.64	12284070
2023-10-17	43.26	43.85	43.24	43.65	15063671
2023-10-18	43.30	43.35	42.85	42.91	10263493
2023-10-19	42.79	43.02	42.48	42.56	17765548
2023-10-20	42.40	42.51	42.14	42.16	12890385
2023-10-23	41.98	42.46	41.82	42.18	14594547
2023-10-24	42.27	42.45	42.17	42.39	9538611
2023-10-25	42.21	42.36	41.98	42.02	12721326
2023-10-26	41.90	41.99	41.58	41.71	16777012
2023-10-27	42.00	42.02	41.48	41.58	13817419
2023-10-30	42.05	42.17	41.87	42.15	14858799
2023-10-31	42.17	42.29	42.03	42.24	13692146
2023-11-01	42.36	42.69	42.26	42.67	13871906
2023-11-02	43.43	43.64	43.32	43.63	11560797
2023-11-03	44.05	44.32	44.04	44.19	12317007
2023-11-06	44.33	44.33	43.95	44.05	10769509
2023-11-07	43.69	43.82	43.57	43.72	10388694
2023-11-08	43.66	43.81	43.48	43.62	10982121
2023-11-09	43.98	44.10	43.59	43.60	12652014
2023-11-10	43.60	43.85	43.30	43.83	7520812
2023-11-13	43.61	43.97	43.55	43.89	7893844
2023-11-14	44.65	45.14	44.65	45.08	13479008
2023-11-15	45.11	45.27	45.00	45.04	17284850
2023-11-16	44.92	45.12	44.81	44.94	9361244
2023-11-17	45.32	45.52	45.26	45.50	6926547
2023-11-20	45.48	45.77	45.47	45.70	9554662
2023-11-21	45.71	45.73	45.46	45.52	7205710
2023-11-22	45.56	45.63	45.37	45.61	8971637
2023-11-24	45.72	45.92	45.72	45.91	4556005
2023-11-27	45.78	45.84	45.67	45.79	10489874
2023-11-28	45.72	46.01	45.65	45.87	8909071
2023-11-29	45.99	46.15	45.85	45.98	9916748
2023-11-30	45.98	46.03	45.76	45.96	9636854
2023-12-01	45.90	46.45	45.86	46.43	14005831
2023-12-04	45.97	46.17	45.88	46.02	10810058
2023-12-05	45.90	46.04	45.79	45.87	9365641
2023-12-06	46.31	46.39	45.96	45.96	9458756
2023-12-07	46.09	46.32	45.89	46.18	17301104
2023-12-08	46.06	46.38	46.04	46.29	9501365
2023-12-11	46.28	46.44	46.20	46.42	13939266
2023-12-12	46.33	46.44	46.15	46.43	11187178
2023-12-13	46.43	47.20	46.23	47.18	12136140
2023-12-14	47.46	47.77	47.41	47.59	16856863
2023-12-15	47.40	47.46	47.10	46.49	18248252
2023-12-18	46.73	46.75	46.53	46.65	10386253
2023-12-19	46.99	47.12	46.91	47.10	9253478
2023-12-20	47.14	47.26	46.59	46.61	15780031
2023-12-21	47.18	47.40	47.06	47.40	13337747
2023-12-22	47.50	47.63	47.35	47.51	12007582
2023-12-26	47.55	47.79	47.40	47.72	7301804
2023-12-27	47.81	48.03	47.77	47.99	9921245
2023-12-28	48.06	48.16	47.88	47.91	11909277
2023-12-29	47.94	48.08	47.80	47.90	10489630
2024-01-02	47.44	47.61	47.32	47.37	17117306
2024-01-03	46.90	47.15	46.77	46.99	12564075
2024-01-04	46.98	47.33	46.97	47.10	14931855
2024-01-05	47.04	47.55	47.00	47.13	9963110
2024-01-08	47.20	47.64	47.15	47.62	8156649
2024-01-09	47.23	47.31	47.11	47.19	13219460
2024-01-10	47.36	47.51	47.29	47.45	10542951
2024-01-11	47.52	47.58	46.96	47.40	12648405
2024-01-12	47.72	47.87	47.48	47.57	7138474
2024-01-16	46.96	47.00	46.62	46.72	14475641
2024-01-17	46.08	46.23	45.91	46.21	10354637
2024-01-18	46.41	46.64	46.33	46.63	9243799
2024-01-19	46.52	46.79	46.36	46.78	9933022
2024-01-22	46.90	47.05	46.81	46.90	11607632
2024-01-23	46.72	46.85	46.60	46.82	8069895
2024-01-24	47.41	47.43	47.09	47.11	11566384
2024-01-25	47.22	47.25	47.00	47.23	13899337
2024-01-26	47.46	47.53	47.36	47.43	8717142
2024-01-29	47.40	47.76	47.34	47.71	9572084
2024-01-30	47.62	47.69	47.44	47.65	8228501
2024-01-31	47.84	47.98	47.31	47.38	14542956
2024-02-01	47.54	47.89	47.44	47.88	12761164
2024-02-02	47.55	47.59	47.31	47.54	11569738
2024-02-05	47.25	47.33	46.99	47.23	13406255
2024-02-06	47.23	47.53	47.20	47.52	12103759
2024-02-07	47.54	47.63	47.45	47.55	8819302
2024-02-08	47.46	47.49	47.29	47.47	10014082
2024-02-09	47.48	47.66	47.37	47.64	11255026
2024-02-12	47.63	47.92	47.61	47.76	8597979
2024-02-13	47.19	47.22	46.72	46.91	19980913
2024-02-14	47.25	47.50	47.21	47.49	10455658
2024-02-15	47.69	48.03	47.68	48.02	9979803
2024-02-16	48.02	48.28	47.91	48.06	9886834
2024-02-20	48.33	48.38	48.12	48.23	9318029
2024-02-21	48.13	48.27	48.04	48.26	10143367
2024-02-22	48.66	48.82	48.58	48.77	17006268
2024-02-23	48.83	48.91	48.73	48.85	7736353
2024-02-26	48.85	48.85	48.64	48.74	9505288
2024-02-27	48.78	48.86	48.72	48.83	8633739
2024-02-28	48.54	48.65	48.50	48.57	7449496
2024-02-29	48.82	48.88	48.47	48.68	17630465
2024-03-01	48.89	49.22	48.71	49.20	11199484
2024-03-04	49.03	49.16	48.98	49.07	9774627
2024-03-05	49.10	49.26	48.81	48.95	13584669
2024-03-06	49.50	49.69	49.41	49.54	13323489
2024-03-07	49.87	50.17	49.85	50.11	15544920
2024-03-08	50.31	50.36	49.89	49.97	10492512
2024-03-11	49.65	49.74	49.48	49.72	7569826
2024-03-12	49.79	50.10	49.61	50.10	8307419
2024-03-13	50.06	50.23	50.01	50.11	8727261
2024-03-14	50.16	50.18	49.58	49.49	12369567
2024-03-15	49.50	49.57	49.30	49.45	13766726
2024-03-18	49.61	49.63	49.42	49.46	12116753
2024-03-19	49.41	49.67	49.32	49.54	10424945
2024-03-20	49.52	50.13	49.48	50.08	15166238
2024-03-21	50.17	50.27	50.09	50.11	8951612
2024-03-22	50.08	50.10	49.89	49.94	9289658
2024-03-25	49.82	50.05	49.81	49.87	7858029
2024-03-26	50.11	50.13	49.93	49.94	12502435
2024-03-27	50.04	50.27	49.99	50.27	7233150
2024-03-28	50.10	50.24	50.10	50.17	8336013
2024-04-01	50.10	50.21	49.85	49.97	9987836
2024-04-02	49.63	49.66	49.50	49.66	15614543
2024-04-03	49.54	50.00	49.53	49.93	17859142
2024-04-04	50.26	50.29	49.48	49.53	17525650
2024-04-05	49.49	49.82	49.37	49.71	13240967
2024-04-08	49.98	50.05	49.84	49.95	14126209
2024-04-09	50.16	50.22	49.71	49.96	9099111
2024-04-10	49.22	49.43	49.02	49.21	14335724
2024-04-11	49.44	49.48	48.87	49.39	12987640
2024-04-12	48.94	49.09	48.46	48.53	14173516
2024-04-15	49.08	49.13	48.27	48.36	20119985
2024-04-16	47.95	48.08	47.69	47.85	16484091
2024-04-17	48.08	48.14	47.65	47.88	12166258
2024-04-18	47.95	48.16	47.73	47.83	13900819
2024-04-19	47.88	48.05	47.72	47.86	13900345
2024-04-22	48.14	48.55	48.04	48.38	9371249
2024-04-23	48.52	48.92	48.46	48.87	7996299
2024-04-24	48.89	48.91	48.54	48.73	7247797
2024-04-25	48.06	48.61	47.94	48.52	8433599
2024-04-26	48.73	48.96	48.71	48.88	9166191
2024-04-29	49.19	49.25	48.99	49.15	8218474
2024-04-30	48.93	49.06	48.44	48.46	10083396
2024-05-01	48.41	48.99	48.26	48.40	12336503
2024-05-02	48.95	49.20	48.66	49.11	18097131
2024-05-03	49.66	49.74	49.27	49.56	11883003
2024-05-06	49.84	49.97	49.78	49.95	8653958
2024-05-07	50.04	50.14	49.93	50.02	7874728
2024-05-08	49.76	49.98	49.72	49.97	6547615
2024-05-09	49.95	50.34	49.95	50.34	7109161
2024-05-10	50.50	50.52	50.30	50.36	8819984
2024-05-13	50.40	50.49	50.28	50.35	6602061
2024-05-14	50.52	50.70	50.48	50.70	9694303
2024-05-15	50.96	51.21	50.81	51.21	8035145
2024-05-16	51.13	51.15	50.91	50.92	7410844
2024-05-17	50.93	51.12	50.84	51.10	7276895
2024-05-20	51.14	51.28	51.10	51.12	5730961
2024-05-21	50.96	51.09	50.93	51.04	6900149
2024-05-22	50.73	50.76	50.43	50.56	7250012
2024-05-23	50.96	51.00	50.16	50.28	12745626
2024-05-24	50.47	50.78	50.47	50.69	7106334
2024-05-28	50.97	50.99	50.55	50.70	7894151
2024-05-29	50.00	50.10	49.81	49.83	7938702
2024-05-30	50.16	50.39	50.11	50.28	9017528
2024-05-31	50.56	50.74	50.30	50.72	10548048
2024-06-03	50.93	51.02	50.63	50.85	9064775
2024-06-04	50.69	50.78	50.47	50.70	8275311
2024-06-05	50.94	51.06	50.65	51.05	7634489
2024-06-06	51.05	51.21	51.00	51.18	5781431
2024-06-07	50.76	50.88	50.54	50.55	6722393
2024-06-10	50.32	50.68	50.21	50.62	6425164
2024-06-11	50.08	50.16	49.80	50.05	13418672
2024-06-12	50.92	51.04	50.57	50.66	8405002
2024-06-13	50.28	50.29	49.75	49.95	5741347
2024-06-14	49.39	49.52	49.18	49.50	8666353
2024-06-17	49.38	49.70	49.21	49.68	8490632
2024-06-18	49.68	49.91	49.68	49.88	11838705
2024-06-20	49.80	49.97	49.71	49.42	8700684
2024-06-21	49.08	49.16	48.95	49.09	7805539
2024-06-24	49.47	49.75	49.47	49.52	7928247
2024-06-25	49.52	49.65	49.41	49.59	10089833
2024-06-26	49.18	49.34	49.10	49.26	8628367
2024-06-27	49.37	49.52	49.27	49.38	8564486
2024-06-28	49.41	49.59	49.21	49.42	9419151
2024-07-01	49.63	49.81	49.34	49.46	10764355
2024-07-02	49.33	49.60	49.26	49.57	10081076
2024-07-03	49.81	50.22	49.81	50.16	7160862
2024-07-05	50.62	50.62	50.18	50.48	7272917
2024-07-08	50.52	50.56	50.23	50.26	8229614
2024-07-09	50.24	50.24	49.96	50.09	17484253
2024-07-10	50.52	50.82	50.46	50.79	8188633
2024-07-11	51.12	51.25	50.95	50.99	7567689
2024-07-12	51.35	51.68	51.32	51.50	6815021
2024-07-15	51.40	51.40	51.05	51.11	6455650
2024-07-16	51.01	51.42	50.95	51.41	6099195
2024-07-17	51.14	51.33	51.04	51.12	7751664
2024-07-18	51.22	51.25	50.51	50.62	6991391
2024-07-19	50.44	50.50	50.24	50.32	10485646
2024-07-22	50.70	50.83	50.56	50.81	7532077
2024-07-23	50.59	50.66	50.50	50.55	5498093
2024-07-24	50.41	50.47	49.89	49.92	6900902
2024-07-25	49.50	50.06	49.35	49.61	8841574
2024-07-26	50.02	50.34	49.94	50.26	5992921
2024-07-29	50.18	50.18	49.83	50.06	9552990
2024-07-30	50.20	50.31	49.99	50.17	8415505
2024-07-31	50.95	51.16	50.77	50.91	7592947
2024-08-01	50.34	50.48	49.36	49.61	8740402
2024-08-02	48.92	49.01	48.37	48.74	13257177
2024-08-05	46.87	47.90	46.80	47.60	22549328
2024-08-06	47.20	47.96	47.12	47.68	13854109
2024-08-07	48.58	48.74	47.88	47.91	8239361
2024-08-08	48.37	48.77	48.13	48.73	8135143
2024-08-09	48.61	48.93	48.49	48.90	6351057
2024-08-12	48.92	49.06	48.75	48.92	5173879
2024-08-13	49.23	49.76	49.22	49.72	5785217
2024-08-14	49.81	49.95	49.73	49.91	5432971
2024-08-15	50.33	50.64	50.31	50.52	5473505
2024-08-16	50.59	50.87	50.57	50.82	5669106
2024-08-19	51.13	51.47	51.08	51.41	5242944
2024-08-20	51.35	51.45	51.17	51.27	4840158
2024-08-21	51.57	51.81	51.45	51.72	5308835
2024-08-22	51.86	51.87	51.32	51.36	5982563
2024-08-23	51.83	52.40	51.75	52.35	5857096
2024-08-26	52.25	52.32	52.08	52.14	5216416
2024-08-27	52.21	52.43	52.15	52.34	5473218
2024-08-28	52.26	52.35	51.90	52.08	5682915
2024-08-29	52.30	52.55	52.18	52.22	6437444
2024-08-30	52.45	52.52	52.08	52.39	5128915
2024-09-03	52.09	52.12	51.36	51.48	9777796
2024-09-04	51.15	51.58	51.15	51.32	9505498
2024-09-05	51.42	51.53	51.15	51.33	9941707
2024-09-06	51.32	51.35	50.28	50.37	8885253
2024-09-09	50.81	51.10	50.77	50.91	6081231
2024-09-10	50.77	50.84	50.28	50.71	6381051
2024-09-11	50.71	51.02	50.13	51.00	8049286
2024-09-12	50.99	51.47	50.84	51.46	6523103
2024-09-13	51.56	51.79	51.51	51.60	4772221
2024-09-16	51.81	52.02	51.67	52.01	7249306
2024-09-17	51.99	52.03	51.58	51.76	8026170
2024-09-18	51.79	52.24	51.48	51.58	8496667
2024-09-19	52.49	52.67	52.15	52.43	5994881
2024-09-20	52.15	52.15	51.74	51.95	5783907
2024-09-23	52.06	52.21	52.01	52.16	8026840
2024-09-24	52.35	52.51	52.19	52.48	6856256
2024-09-25	52.54	52.54	52.13	52.15	7740293
2024-09-26	53.17	53.40	52.99	53.31	7675571
2024-09-27	53.21	53.38	52.90	52.98	7370263
2024-09-30	52.99	52.99	52.49	52.81	8297696
2024-10-01	52.80	52.84	52.17	52.44	9508323
2024-10-02	52.34	52.49	52.14	52.35	18025730
2024-10-03	51.89	52.00	51.68	51.86	10946034
2024-10-04	51.94	52.20	51.89	52.17	7662205
2024-10-07	52.05	52.08	51.68	51.88	9049374
2024-10-08	51.79	51.83	51.63	51.80	7346711
2024-10-09	51.53	51.87	51.51	51.82	7445679
2024-10-10	51.62	51.76	51.42	51.73	9757156
2024-10-11	51.72	52.05	51.70	51.99	6439403
2024-10-14	51.83	52.14	51.79	52.10	5569458
2024-10-15	51.91	51.96	51.30	51.36	9881808
2024-10-16	51.51	51.60	51.45	51.56	7796662
2024-10-17	51.70	51.71	51.48	51.54	7427274
2024-10-18	51.76	51.85	51.64	51.83	6601784
2024-10-21	51.56	51.60	51.14	51.24	5381115
2024-10-22	50.91	51.03	50.85	50.98	7385249
2024-10-23	50.54	50.66	50.25	50.49	5952274
2024-10-24	50.80	50.81	50.43	50.67	10057892
2024-10-25	50.75	50.86	50.40	50.51	6463326
2024-10-28	50.69	50.96	50.67	50.88	6096627
2024-10-29	50.75	50.88	50.64	50.71	10640422
2024-10-30	50.39	50.71	50.35	50.46	6885132
2024-10-31	50.23	50.26	49.70	50.10	11686372
2024-11-01	50.39	50.50	50.15	50.21	8733520
2024-11-04	50.50	50.65	50.24	50.28	11765413
2024-11-05	50.39	50.83	50.39	50.81	9292367
2024-11-06	50.09	50.18	49.69	50.16	9072611
2024-11-07	50.70	50.98	50.64	50.92	12732527
2024-11-08	50.38	50.40	50.00	50.25	9223896
2024-11-11	50.35	50.40	50.17	50.23	7435641
2024-11-12	49.80	49.82	49.15	49.41	20244725
2024-11-13	49.26	49.26	48.84	49.13	11300986
2024-11-14	49.44	49.51	49.12	49.17	11520494
2024-11-15	49.16	49.16	48.91	49.03	10970705
2024-11-18	49.05	49.45	49.01	49.36	12142387
2024-11-19	48.98	49.39	48.91	49.30	10521697
2024-11-20	49.09	49.16	48.84	49.16	9005813
2024-11-21	49.16	49.33	48.98	49.28	12278549
2024-11-22	49.26	49.55	49.19	49.50	8174781
2024-11-25	49.85	49.91	49.58	49.74	9054442
2024-11-26	49.57	49.60	49.29	49.44	8338986
2024-11-27	49.64	49.79	49.54	49.70	8229887
2024-11-29	49.85	50.32	49.82	50.30	5490954
2024-12-02	50.32	50.46	50.00	50.35	9293043
2024-12-03	50.53	50.69	50.34	50.56	10515398
2024-12-04	50.62	50.70	50.51	50.57	8881849
2024-12-05	50.79	50.90	50.71	50.80	9564044
2024-12-06	50.95	50.96	50.64	50.73	6816180
2024-12-09	50.96	51.04	50.61	50.61	8655573
2024-12-10	50.51	50.57	50.23	50.24	8814060
2024-12-11	50.55	50.65	50.42	50.60	10432048
2024-12-12	50.34	50.52	50.09	50.11	10216518
2024-12-13	50.17	50.20	49.86	49.98	10514821
2024-12-16	49.81	49.98	49.71	49.77	27011340
2024-12-17	49.69	49.81	49.59	49.65	11807538
2024-12-18	49.68	49.75	48.37	48.42	12065612
2024-12-19	48.64	48.71	48.27	47.59	21518753
2024-12-20	47.14	47.94	47.09	47.57	21039182
2024-12-23	47.62	47.90	47.45	47.85	23194456
2024-12-24	48.10	48.10	47.75	48.04	12487528
2024-12-26	48.16	48.29	48.02	48.23	15281651
2024-12-27	48.10	48.23	47.94	48.11	22394068
2024-12-30	47.88	48.00	47.59	47.81	17423504
2024-12-31	47.98	48.06	47.71	47.82	14787411
2025-01-02	47.94	48.03	47.56	47.72	13721606
2025-01-03	47.94	48.03	47.74	48.00	13622417
2025-01-06	48.48	48.78	48.40	48.47	11852478
2025-01-07	48.79	48.86	48.23	48.31	11744771
2025-01-08	48.08	48.33	47.93	48.25	10278264
2025-01-10	47.99	47.99	47.42	47.53	14645524
2025-01-13	47.13	47.41	47.04	47.40	13679741
2025-01-14	47.54	47.66	47.34	47.58	16618877
2025-01-15	48.26	48.30	47.99	48.17	9213467
2025-01-16	48.26	48.49	48.14	48.33	20460240
2025-01-17	48.57	48.81	48.50	48.57	8939479
2025-01-21	49.21	49.53	49.13	49.51	17207922
2025-01-22	49.64	49.64	49.40	49.40	7315870
2025-01-23	49.48	49.77	49.42	49.74	9510292
2025-01-24	49.96	50.17	49.93	50.02	8032755
2025-01-27	49.75	49.95	49.73	49.93	17764603
2025-01-28	49.87	49.92	49.61	49.88	8915275
2025-01-29	49.90	50.03	49.71	49.88	9510807
2025-01-30	50.34	50.65	50.18	50.42	12208812
2025-01-31	50.34	50.56	49.89	49.94	14215922
2025-02-03	49.01	49.61	48.88	49.32	14541997
2025-02-04	49.61	50.00	49.60	49.92	8354520
2025-02-05	50.21	50.47	50.14	50.40	11821880
2025-02-06	50.55	50.74	50.50	50.61	9964635
2025-02-07	50.62	50.72	50.10	50.21	13414483
2025-02-10	50.44	50.57	50.40	50.53	7178407
2025-02-11	50.44	50.80	50.42	50.73	7684769
2025-02-12	50.35	50.96	50.28	50.83	10303797
2025-02-13	51.04	51.50	51.02	51.49	10109405
2025-02-14	51.74	51.80	51.50	51.51	8276960
2025-02-18	51.82	51.90	51.71	51.86	10253460
2025-02-19	51.40	51.50	51.23	51.41	7659593
2025-02-20	51.54	51.66	51.37	51.61	6989767
2025-02-21	51.67	51.67	51.13	51.24	8430502
2025-02-24	51.42	51.51	51.09	51.19	12449098
2025-02-25	51.74	51.75	51.32	51.56	10265080
2025-02-26	51.71	52.04	51.53	51.64	13514585
2025-02-27	51.46	51.50	51.01	51.03	12252344
2025-02-28	50.88	51.09	50.59	51.07	13025329
2025-03-03	51.98	52.09	51.17	51.45	13699045
2025-03-04	51.04	51.85	50.58	51.31	14522927
2025-03-05	51.98	52.63	51.98	52.52	18658442
2025-03-06	52.22	52.62	51.98	52.03	21122939
2025-03-07	52.11	52.63	51.99	52.58	12723905
2025-03-10	51.78	51.91	51.02	51.37	14215497
2025-03-11	51.46	51.50	50.84	51.23	16649241
2025-03-12	51.62	51.75	51.26	51.61	12650707
2025-03-13	51.35	51.48	51.09	51.22	13256180
2025-03-14	51.66	52.22	51.66	52.20	14118964
2025-03-17	52.36	52.89	52.33	52.82	15984990
2025-03-18	52.74	52.83	52.47	52.75	11004080
2025-03-19	52.65	53.15	52.60	52.99	13407681
2025-03-20	52.27	52.63	52.23	52.34	8143200
2025-03-21	52.01	52.13	51.84	52.05	8198396
2025-03-24	52.03	52.20	51.93	52.12	10202103
2025-03-25	52.46	52.51	52.27	52.40	10177483
2025-03-26	52.11	52.21	51.67	51.77	15043061
2025-03-27	51.71	51.96	51.63	51.83	11063961
2025-03-28	51.62	51.63	51.18	51.24	11998596
2025-03-31	50.57	50.98	50.36	50.83	18049265
2025-04-01	50.94	51.16	50.63	51.01	13168541
2025-04-02	50.60	51.19	50.53	51.15	11739179
2025-04-03	50.64	50.77	49.98	50.08	17045581
2025-04-04	48.21	48.36	46.82	46.91	36603376
2025-04-07	45.48	47.55	45.15	45.89	51925415
2025-04-08	47.52	47.52	45.14	45.65	36120626
2025-04-09	45.72	49.23	45.46	49.06	33572594
2025-04-10	48.26	48.37	47.04	48.09	27617335
2025-04-11	48.43	49.50	48.32	49.41	17136390
2025-04-14	49.77	50.20	49.55	49.98	9952854
2025-04-15	50.21	50.57	50.21	50.32	8984311
2025-04-16	50.38	50.69	50.00	50.21	9296832
2025-04-17	50.57	51.03	50.56	50.75	9870865
2025-04-21	50.98	51.13	50.17	50.51	13408447
2025-04-22	51.22	51.72	51.14	51.50	15400306
2025-04-23	51.97	52.28	51.51	51.65	10911134
2025-04-24	51.90	52.32	51.77	52.31	8252264
2025-04-25	52.23	52.46	52.08	52.43	7631901
2025-04-28	52.50	52.83	52.46	52.79	18105021
2025-04-29	52.81	53.03	52.75	52.95	11431102
2025-04-30	52.59	53.00	52.29	52.87	10984884
2025-05-01	53.05	53.08	52.58	52.65	9317973
2025-05-02	53.54	53.76	53.46	53.61	9884449
2025-05-05	53.79	53.86	53.71	53.71	8481426
2025-05-06	53.69	53.85	53.64	53.70	17269093
2025-05-07	53.61	53.73	53.35	53.51	10961603
2025-05-08	53.74	53.74	53.33	53.33	12892286
2025-05-09	53.79	53.79	53.51	53.68	11729543
2025-05-12	53.77	53.94	53.52	53.94	12162107
2025-05-13	53.86	54.16	53.81	54.03	9975775
2025-05-14	54.21	54.23	53.76	53.81	11755427
2025-05-15	54.16	54.39	54.05	54.38	9895940
2025-05-16	54.36	54.53	54.21	54.50	10793710
2025-05-19	54.44	54.94	54.42	54.94	9975465
2025-05-20	55.03	55.22	54.99	55.20	14531376
2025-05-21	55.26	55.45	54.87	54.90	16508214
2025-05-22	54.65	55.00	54.60	54.84	12009278
2025-05-23	54.45	55.13	54.45	55.03	12360634
2025-05-27	55.87	55.90	55.70	55.80	12582418
2025-05-28	55.37	55.45	55.20	55.29	12534792
2025-05-29	55.56	55.62	55.27	55.51	11628817
2025-05-30	55.53	55.66	55.18	55.58	14170828
2025-06-02	55.72	56.23	55.58	56.22	11474843
2025-06-03	55.75	55.88	55.54	55.81	16827253
2025-06-04	56.01	56.26	55.95	56.10	12306397
2025-06-05	56.34	56.37	56.00	56.10	14319681
2025-06-06	56.23	56.35	56.13	56.28	9887396
2025-06-09	56.22	56.50	56.19	56.30	11053536
2025-06-10	56.50	56.53	56.28	56.43	10079180
2025-06-11	56.57	56.68	56.37	56.42	16068728
2025-06-12	56.73	56.90	56.65	56.86	9588467
2025-06-13	56.18	56.48	56.03	56.17	12588174
2025-06-16	56.66	56.91	56.41	56.45	13452458
2025-06-17	56.21	56.25	55.68	55.74	12149201
2025-06-18	55.98	56.19	55.77	55.45	18749609
2025-06-20	55.52	55.54	55.00	55.00	14499623
2025-06-23	54.64	55.42	54.63	55.42	25964965
2025-06-24	55.90	56.21	55.82	56.15	22023223

Explore More About VEA

Coins representing dividend payouts and trends

VEA Dividend History

Discover Vanguard FTSE Developed'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

VEA Stock Split History

Discover Vanguard FTSE Developed'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

VEA Historical Prices

Explore Vanguard FTSE Developed's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics