VWO Historical Prices

Summary

Key Stock Metrics

40.72

(April 16, 2024)

52-Week Low

49.57

(October 7, 2024)

52-Week High

58.93

(October 31, 2007)

All-Time High

45.41

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-10	25.15	25.25	24.98	25.08	108200
2005-03-11	25.19	25.32	25.05	25.05	184400
2005-03-14	24.98	25.06	24.80	24.90	112800
2005-03-15	24.63	24.68	24.35	24.36	127800
2005-03-16	24.32	24.39	24.13	24.15	196400
2005-03-17	24.13	24.46	24.12	24.35	243800
2005-03-18	24.45	24.45	24.25	24.38	75400
2005-03-21	24.16	24.16	23.96	24.08	81000
2005-03-22	24.16	24.24	23.63	23.69	68000
2005-03-23	23.54	23.65	23.45	23.48	54000
2005-03-24	23.41	23.55	23.40	23.40	113600
2005-03-28	23.50	23.58	23.38	23.48	66000
2005-03-29	23.25	23.31	22.91	22.97	51400
2005-03-30	23.20	23.47	23.10	23.47	177000
2005-03-31	23.76	23.81	23.50	23.60	180800
2005-04-01	24.06	24.06	23.55	23.63	142200
2005-04-04	23.78	23.78	23.59	23.76	43800
2005-04-05	23.78	23.91	23.64	23.70	70200
2005-04-06	23.92	24.04	23.88	23.92	96000
2005-04-07	23.90	24.08	23.79	24.02	48600
2005-04-08	24.00	24.03	23.83	23.83	62200
2005-04-11	24.00	24.00	23.88	23.92	89000
2005-04-12	23.86	23.95	23.60	23.95	252000
2005-04-13	23.97	24.00	23.71	23.76	58800
2005-04-14	23.52	23.52	23.15	23.15	97400
2005-04-15	23.08	23.08	22.64	22.76	224600
2005-04-18	22.70	22.76	22.58	22.70	86200
2005-04-19	23.00	23.17	23.00	23.16	107200
2005-04-20	23.09	23.12	22.78	22.79	60800
2005-04-21	23.13	23.31	22.99	23.31	154200
2005-04-22	23.28	23.30	23.05	23.14	35600
2005-04-25	23.18	23.36	23.10	23.36	67800
2005-04-26	23.27	23.40	23.20	23.21	123800
2005-04-27	23.18	23.20	23.00	23.10	77200
2005-04-28	23.04	23.04	22.63	22.63	62400
2005-04-29	23.00	23.05	22.71	23.05	40800
2005-05-02	23.10	23.17	23.01	23.16	61200
2005-05-03	23.00	23.14	23.00	23.00	117600
2005-05-04	23.28	23.82	23.28	23.80	622200
2005-05-05	23.87	24.01	23.65	23.81	222000
2005-05-06	23.86	24.10	23.83	23.93	251000
2005-05-09	23.82	24.05	23.65	24.01	248400
2005-05-10	23.72	23.80	23.50	23.51	148000
2005-05-11	23.58	23.65	23.41	23.65	41200
2005-05-12	23.60	23.68	23.16	23.23	106000
2005-05-13	23.30	23.33	23.01	23.17	83800
2005-05-16	23.15	23.38	23.09	23.33	42600
2005-05-17	23.26	23.41	23.15	23.36	139200
2005-05-18	23.46	24.03	23.46	23.93	518800
2005-05-19	23.86	23.91	23.74	23.83	54400
2005-05-20	23.67	23.71	23.53	23.60	70800
2005-05-23	23.56	23.69	23.46	23.63	56000
2005-05-24	23.60	23.63	23.45	23.62	49200
2005-05-25	23.63	23.63	23.38	23.53	64200
2005-05-26	23.64	23.73	23.55	23.63	45600
2005-05-27	23.83	23.95	23.78	23.93	69000
2005-05-31	23.88	23.88	23.65	23.72	130200
2005-06-01	23.50	23.89	23.45	23.85	194800
2005-06-02	23.92	24.06	23.87	24.06	271400
2005-06-03	24.06	24.25	23.94	24.00	46000
2005-06-06	24.15	24.23	24.04	24.21	91800
2005-06-07	24.17	24.28	24.07	24.09	228200
2005-06-08	24.17	24.21	23.98	23.98	52000
2005-06-09	24.04	24.18	23.95	24.15	81600
2005-06-10	24.32	24.33	24.05	24.17	69600
2005-06-13	24.14	24.24	24.05	24.15	112600
2005-06-14	24.16	24.25	24.13	24.24	45800
2005-06-15	24.49	24.59	24.34	24.59	59200
2005-06-16	24.63	25.00	24.63	24.96	88600
2005-06-17	24.94	25.05	24.85	25.04	61400
2005-06-20	24.95	25.05	24.80	24.95	333000
2005-06-21	24.88	24.88	24.78	24.81	120600
2005-06-22	25.04	25.04	24.89	25.01	63800
2005-06-23	25.01	25.03	24.51	24.64	129400
2005-06-24	24.69	24.72	24.50	24.50	49000
2005-06-27	24.59	24.71	24.50	24.60	124400
2005-06-28	24.69	24.85	24.64	24.80	35600
2005-06-29	24.67	24.72	24.57	24.72	136400
2005-06-30	24.75	24.75	24.50	24.54	87600
2005-07-01	24.78	24.80	24.58	24.77	23200
2005-07-05	24.45	24.81	24.31	24.81	233400
2005-07-06	24.58	24.71	24.55	24.62	174200
2005-07-07	24.39	24.61	24.26	24.60	71600
2005-07-08	24.60	24.78	24.55	24.75	35400
2005-07-11	24.90	25.24	24.90	25.15	96200
2005-07-12	25.28	25.50	25.28	25.46	57200
2005-07-13	25.44	25.48	25.38	25.45	42200
2005-07-14	25.79	25.80	25.49	25.61	66600
2005-07-15	25.48	25.55	25.38	25.48	57800
2005-07-18	25.47	25.56	25.41	25.41	51800
2005-07-19	25.53	25.68	25.45	25.67	28200
2005-07-20	25.64	25.93	25.59	25.89	199200
2005-07-21	25.87	26.14	25.68	26.08	184000
2005-07-22	26.16	26.16	25.88	26.12	51000
2005-07-25	26.01	26.07	25.68	25.68	138800
2005-07-26	25.71	25.84	25.65	25.82	106200
2005-07-27	25.90	26.02	25.75	26.00	105400
2005-07-28	26.20	26.49	26.15	26.47	74000
2005-07-29	26.30	26.38	26.23	26.25	202800
2005-08-01	26.58	26.65	26.43	26.56	273000
2005-08-02	26.90	27.10	26.90	27.09	111000
2005-08-03	27.13	27.22	27.05	27.14	111800
2005-08-04	27.08	27.11	26.88	26.93	72600
2005-08-05	26.83	26.83	26.40	26.50	102000
2005-08-08	26.72	26.95	26.47	26.50	87000
2005-08-09	27.04	27.29	26.99	27.29	66400
2005-08-10	27.31	27.59	27.13	27.18	124800
2005-08-11	27.42	27.48	27.18	27.36	270800
2005-08-12	27.17	27.29	26.82	27.11	625000
2005-08-15	27.09	27.25	26.94	27.23	77000
2005-08-16	27.18	27.48	26.70	26.78	241800
2005-08-17	26.94	26.97	26.83	26.88	73400
2005-08-18	26.60	26.60	26.38	26.42	58800
2005-08-19	26.51	26.56	26.24	26.35	107000
2005-08-22	26.77	26.86	26.58	26.71	98000
2005-08-23	26.58	26.58	26.25	26.38	104400
2005-08-24	26.21	26.33	25.99	26.05	65200
2005-08-25	26.30	26.46	26.17	26.44	76600
2005-08-26	26.35	26.35	26.15	26.15	60000
2005-08-29	26.16	26.45	26.02	26.40	120400
2005-08-30	26.07	26.20	25.98	26.13	493400
2005-08-31	26.31	26.64	26.20	26.63	70200
2005-09-01	26.81	26.96	26.74	26.90	105000
2005-09-02	27.15	27.23	27.08	27.14	100800
2005-09-06	27.35	27.49	27.25	27.45	329000
2005-09-07	27.41	27.52	27.35	27.50	137200
2005-09-08	27.58	27.59	27.39	27.51	71400
2005-09-09	27.59	27.88	27.59	27.85	97800
2005-09-12	27.84	27.85	27.71	27.78	100400
2005-09-13	27.74	27.74	27.56	27.60	128000
2005-09-14	27.75	27.80	27.65	27.72	83200
2005-09-15	27.82	27.83	27.70	27.82	96600
2005-09-16	27.95	28.03	27.82	28.03	123000
2005-09-19	27.96	28.11	27.88	28.08	83200
2005-09-20	28.27	28.36	28.05	28.10	316600
2005-09-21	28.14	28.29	28.09	28.20	102200
2005-09-22	28.15	29.15	27.95	28.17	83800
2005-09-23	27.81	27.97	27.70	27.95	96000
2005-09-26	28.18	28.32	28.02	28.32	238200
2005-09-27	28.25	28.27	28.00	28.09	104000
2005-09-28	28.31	28.31	28.13	28.26	72600
2005-09-29	28.56	28.85	28.46	28.78	306600
2005-09-30	28.75	28.83	28.64	28.82	544200
2005-10-03	28.77	28.86	28.68	28.68	329600
2005-10-04	28.99	28.99	28.63	28.63	186200
2005-10-05	28.52	28.52	28.03	28.09	150400
2005-10-06	27.85	27.85	26.93	27.21	257000
2005-10-07	27.63	27.69	27.49	27.61	143200
2005-10-10	28.02	28.02	27.65	27.68	149600
2005-10-11	28.09	28.09	27.77	27.80	152200
2005-10-12	27.75	27.75	27.19	27.30	147800
2005-10-13	26.95	26.95	26.64	26.89	144000
2005-10-14	27.06	27.06	26.65	27.03	132000
2005-10-17	27.20	27.20	27.09	27.15	212200
2005-10-18	26.93	26.93	26.41	26.50	185800
2005-10-19	26.09	26.51	25.91	26.51	358200
2005-10-20	26.59	26.95	25.62	25.65	203000
2005-10-21	26.38	26.51	26.16	26.49	159200
2005-10-24	26.58	27.11	26.58	27.09	121000
2005-10-25	26.75	26.91	26.46	26.54	105600
2005-10-26	26.64	26.93	26.59	26.77	94800
2005-10-27	26.67	26.67	26.03	26.03	114000
2005-10-28	26.46	26.68	26.30	26.68	156000
2005-10-31	26.92	27.24	26.92	27.19	138000
2005-11-01	27.39	27.50	27.22	27.38	141800
2005-11-02	27.61	28.00	27.56	27.96	142600
2005-11-03	28.02	28.22	27.91	27.97	182600
2005-11-04	28.00	28.00	27.55	27.90	174400
2005-11-07	27.88	27.88	27.64	27.86	99800
2005-11-08	27.56	27.77	27.54	27.70	175000
2005-11-09	27.82	28.05	27.70	28.03	86000
2005-11-10	28.00	28.17	27.73	28.12	121400
2005-11-11	28.29	28.42	28.08	28.39	99400
2005-11-14	28.39	28.39	28.27	28.34	154200
2005-11-15	28.27	28.38	28.09	28.09	105000
2005-11-16	28.33	28.42	28.22	28.38	87000
2005-11-17	28.63	28.79	28.63	28.75	94000
2005-11-18	28.87	28.87	28.72	28.85	121200
2005-11-21	28.83	28.90	28.74	28.90	142600
2005-11-22	28.47	28.82	28.38	28.82	122800
2005-11-23	29.08	29.38	28.97	29.32	137600
2005-11-25	29.22	29.29	29.20	29.24	105800
2005-11-28	29.34	29.34	29.04	29.08	108000
2005-11-29	29.20	29.24	28.94	28.99	120400
2005-11-30	29.12	29.16	29.06	29.08	149400
2005-12-01	29.35	29.81	29.35	29.72	104200
2005-12-02	29.77	29.86	29.67	29.74	147600
2005-12-05	29.83	29.88	29.65	29.78	466800
2005-12-06	29.91	30.34	29.91	30.15	167600
2005-12-07	30.28	30.28	29.87	29.95	197400
2005-12-08	29.93	30.03	29.82	29.82	147000
2005-12-09	29.83	29.96	29.75	29.90	174200
2005-12-12	30.31	30.31	30.15	30.22	142800
2005-12-13	30.21	30.48	30.09	30.42	215800
2005-12-14	30.31	30.31	30.20	30.30	134800
2005-12-15	30.29	30.31	30.15	30.22	168000
2005-12-16	30.29	30.29	30.09	30.10	128600
2005-12-19	30.42	30.49	30.18	30.18	241400
2005-12-20	30.30	30.47	30.25	30.33	230800
2005-12-21	30.68	31.00	30.68	30.78	188400
2005-12-22	30.77	30.91	30.75	30.75	172200
2005-12-23	30.92	31.11	30.91	30.97	134800
2005-12-27	30.51	30.58	30.22	30.22	255200
2005-12-28	30.35	30.35	30.18	30.24	230000
2005-12-29	30.52	30.58	30.40	30.49	192800
2005-12-30	30.50	30.71	30.32	30.44	363600
2006-01-03	31.14	31.50	30.97	31.45	726600
2006-01-04	31.68	31.89	31.68	31.86	458200
2006-01-05	31.98	31.98	31.75	31.89	553600
2006-01-06	32.40	32.52	32.22	32.41	567400
2006-01-09	32.71	32.76	32.57	32.69	699600
2006-01-10	32.29	32.42	32.17	32.40	393800
2006-01-11	32.55	32.75	32.35	32.63	843200
2006-01-12	32.76	32.76	32.26	32.44	612400
2006-01-13	32.54	32.65	32.40	32.49	1470400
2006-01-17	32.51	32.63	31.76	31.87	713600
2006-01-18	31.24	31.75	31.20	31.70	399000
2006-01-19	32.21	32.63	32.19	32.59	510600
2006-01-20	32.61	32.63	31.72	31.73	377600
2006-01-23	32.15	32.25	32.05	32.24	393000
2006-01-24	32.73	32.93	32.55	32.68	438800
2006-01-25	33.09	33.10	32.65	32.70	857400
2006-01-26	32.91	33.20	32.61	33.20	1479600
2006-01-27	33.56	33.96	33.56	33.85	587200
2006-01-30	33.70	33.82	33.50	33.79	481000
2006-01-31	33.87	34.00	33.66	33.98	334800
2006-02-01	34.00	34.12	33.89	34.09	382400
2006-02-02	33.79	33.84	33.19	33.25	435600
2006-02-03	33.04	33.19	32.63	32.90	432200
2006-02-06	33.33	33.61	33.33	33.60	345600
2006-02-07	33.35	33.43	32.83	32.92	379800
2006-02-08	32.88	32.95	32.61	32.95	386000
2006-02-09	33.00	33.36	32.94	32.96	217800
2006-02-10	33.25	33.29	32.20	33.01	322000
2006-02-13	32.75	32.75	32.20	32.27	395200
2006-02-14	32.48	33.03	32.40	32.93	228600
2006-02-15	32.74	32.92	32.56	32.88	228000
2006-02-16	33.02	33.49	32.90	33.45	412200
2006-02-17	33.51	33.62	33.38	33.52	369000
2006-02-21	33.67	33.75	33.25	33.33	342600
2006-02-22	33.40	33.64	33.30	33.54	276400
2006-02-23	33.58	33.74	33.38	33.58	176000
2006-02-24	33.64	33.72	33.56	33.67	308800
2006-02-27	33.96	34.00	33.86	33.86	316800
2006-02-28	33.50	33.64	33.15	33.25	466200
2006-03-01	33.69	33.95	33.57	33.94	353000
2006-03-02	34.11	34.13	33.88	34.05	282800
2006-03-03	33.79	33.79	33.40	33.49	424000
2006-03-06	33.77	33.77	32.99	33.03	333200
2006-03-07	32.83	32.83	31.63	31.83	510200
2006-03-08	31.83	32.11	31.26	32.08	394400
2006-03-09	32.29	32.57	31.89	31.95	270800
2006-03-10	32.18	32.62	32.09	32.50	335800
2006-03-13	32.88	32.95	32.47	32.51	279200
2006-03-14	32.79	33.34	32.52	33.34	234400
2006-03-15	33.35	33.71	33.23	33.66	353000
2006-03-16	33.66	33.66	33.38	33.47	206400
2006-03-17	33.63	33.64	33.48	33.60	258200
2006-03-20	33.73	33.79	33.58	33.68	205800
2006-03-21	33.58	33.59	33.00	33.03	309400
2006-03-22	33.03	33.22	32.89	33.19	307200
2006-03-23	33.29	33.38	32.96	32.97	242000
2006-03-24	33.17	33.31	33.04	33.19	258200
2006-03-27	33.36	33.36	33.21	33.34	230800
2006-03-28	33.33	33.33	32.84	32.96	205200
2006-03-29	32.96	33.43	32.87	33.36	167800
2006-03-30	33.64	33.92	33.43	33.60	253200
2006-03-31	33.81	33.82	33.53	33.64	184200
2006-04-03	34.14	34.65	34.00	34.46	309400
2006-04-04	34.75	34.85	34.57	34.82	218800
2006-04-05	34.85	35.15	34.83	35.15	1374600
2006-04-06	35.16	35.26	34.83	35.09	616200
2006-04-07	35.09	35.16	34.53	34.66	289400
2006-04-10	34.77	34.85	34.46	34.61	205600
2006-04-11	34.73	34.78	34.21	34.25	182400
2006-04-12	34.24	34.44	34.24	34.44	198800
2006-04-13	34.41	34.61	34.27	34.46	215800
2006-04-17	34.82	35.10	34.61	34.87	323000
2006-04-18	35.25	36.00	35.25	35.96	297200
2006-04-19	35.97	36.28	35.84	36.27	409200
2006-04-20	36.22	36.31	35.79	36.19	457200
2006-04-21	36.29	36.54	36.21	36.33	219400
2006-04-24	36.44	36.44	35.88	36.20	258000
2006-04-25	36.10	36.12	35.58	35.71	307400
2006-04-26	35.54	36.41	35.54	36.35	223000
2006-04-27	36.33	36.38	35.70	36.14	276600
2006-04-28	36.17	36.35	36.09	36.27	227800
2006-05-01	36.53	36.71	36.30	36.37	328800
2006-05-02	36.80	37.00	36.69	37.00	253600
2006-05-03	37.08	37.12	36.78	37.02	263800
2006-05-04	37.05	37.46	37.05	37.33	350800
2006-05-05	37.63	37.88	37.63	37.80	313400
2006-05-08	37.82	38.26	37.82	38.00	406400
2006-05-09	38.10	38.10	37.85	38.04	332400
2006-05-10	38.02	38.02	37.69	37.84	374200
2006-05-11	37.75	37.87	36.79	36.90	440200
2006-05-12	36.58	36.66	35.00	36.09	553200
2006-05-15	35.00	35.50	33.55	35.05	650800
2006-05-16	35.17	35.42	34.84	35.27	299400
2006-05-17	35.00	35.45	34.06	34.15	437200
2006-05-18	34.15	34.32	33.38	33.50	513000
2006-05-19	33.67	33.89	33.03	33.89	423800
2006-05-22	33.00	33.00	31.51	32.09	979600
2006-05-23	32.76	33.20	32.15	32.18	917200
2006-05-24	31.95	32.48	31.13	31.97	625200
2006-05-25	33.84	33.84	32.16	32.99	424600
2006-05-26	33.11	33.25	32.57	33.25	283400
2006-05-30	33.10	33.10	31.50	31.50	639400
2006-05-31	31.70	32.32	31.70	32.17	330000
2006-06-01	32.20	32.80	31.94	32.80	278400
2006-06-02	33.25	33.61	32.73	33.13	369600
2006-06-05	32.75	32.75	31.61	31.70	380200
2006-06-06	31.38	31.69	30.55	31.25	596600
2006-06-07	30.53	31.50	30.53	30.82	426400
2006-06-08	30.00	30.00	28.85	29.91	1128200
2006-06-09	30.28	30.50	29.57	29.72	941600
2006-06-12	29.75	30.28	28.75	28.84	336800
2006-06-13	28.10	28.57	27.92	28.16	747400
2006-06-14	27.75	28.92	27.75	28.92	786800
2006-06-15	29.53	30.38	29.42	30.27	1198400
2006-06-16	30.57	30.59	29.88	30.08	917800
2006-06-19	30.12	30.14	29.02	29.13	433400
2006-06-20	29.42	29.73	28.77	29.54	394000
2006-06-21	29.54	30.31	29.42	30.22	965600
2006-06-22	30.23	30.30	29.69	29.95	204400
2006-06-23	29.65	30.18	29.54	30.15	338800
2006-06-26	30.03	30.15	29.87	30.00	159200
2006-06-27	30.30	30.40	29.64	29.73	361200
2006-06-28	30.28	30.40	30.00	30.40	169000
2006-06-29	30.53	32.12	30.53	32.06	624200
2006-06-30	32.37	32.37	32.04	32.14	570000
2006-07-03	32.00	32.95	32.00	32.88	224200
2006-07-05	32.63	32.93	31.85	31.91	382400
2006-07-06	32.25	32.56	32.22	32.56	305600
2006-07-07	32.34	32.42	31.88	32.02	225400
2006-07-10	32.50	32.59	32.11	32.25	180600
2006-07-11	32.25	32.57	31.75	32.57	271800
2006-07-12	32.45	32.45	31.99	32.07	162000
2006-07-13	31.57	31.57	30.50	30.84	693000
2006-07-14	30.66	30.77	30.22	30.60	409000
2006-07-17	30.13	30.54	29.96	30.22	257200
2006-07-18	30.35	30.64	29.95	30.59	218200
2006-07-19	30.61	32.07	30.60	32.07	500600
2006-07-20	32.22	32.22	31.22	31.35	300200
2006-07-21	31.53	31.53	30.61	30.69	228200
2006-07-24	31.03	32.21	31.03	32.20	422800
2006-07-25	32.15	32.35	31.77	32.27	542200
2006-07-26	32.08	32.10	31.68	32.02	169200
2006-07-27	32.38	32.79	32.21	32.32	197600
2006-07-28	32.62	33.09	32.42	33.09	261600
2006-07-31	32.90	32.90	32.50	32.74	334400
2006-08-01	32.50	32.50	31.92	32.17	213400
2006-08-02	32.54	32.81	32.38	32.64	234000
2006-08-03	32.63	32.68	32.24	32.61	253200
2006-08-04	32.85	33.11	32.35	32.60	235000
2006-08-07	32.50	32.63	32.40	32.49	239600
2006-08-08	32.78	32.94	32.50	32.59	301200
2006-08-09	33.00	33.21	32.60	32.60	190000
2006-08-10	32.60	32.88	32.57	32.85	230400
2006-08-11	32.82	32.82	32.51	32.62	141000
2006-08-14	33.00	33.03	32.52	32.65	151400
2006-08-15	33.15	33.39	33.00	33.33	138000
2006-08-16	33.51	33.94	33.51	33.90	296000
2006-08-17	34.39	34.40	33.59	33.73	359600
2006-08-18	33.50	33.62	32.78	33.56	300400
2006-08-21	33.33	33.33	33.10	33.26	182800
2006-08-22	33.25	33.50	33.11	33.21	139800
2006-08-23	33.01	33.29	32.65	32.75	239200
2006-08-24	32.81	33.00	32.58	32.78	181200
2006-08-25	32.73	33.00	32.73	32.89	103200
2006-08-28	32.88	33.16	32.70	33.08	175000
2006-08-29	33.25	33.30	32.88	33.23	150000
2006-08-30	33.30	33.50	33.25	33.45	159000
2006-08-31	33.33	33.43	33.17	33.22	132200
2006-09-01	33.26	33.72	33.26	33.68	244000
2006-09-05	34.10	34.10	33.87	34.09	254800
2006-09-06	33.90	33.90	32.97	33.07	307200
2006-09-07	32.53	33.12	32.53	32.78	217200
2006-09-08	33.07	33.09	32.91	33.08	60000
2006-09-11	32.50	32.65	32.15	32.35	198800
2006-09-12	32.41	32.98	32.41	32.93	182800
2006-09-13	33.13	33.43	32.93	33.38	220800
2006-09-14	33.15	33.22	32.98	33.11	153200
2006-09-15	33.09	33.38	33.01	33.23	96800
2006-09-18	33.50	33.88	33.50	33.76	166800
2006-09-19	33.77	33.77	32.81	33.34	288800
2006-09-20	33.43	33.80	33.43	33.73	272800
2006-09-21	33.89	33.89	33.00	33.13	209600
2006-09-22	32.78	32.99	32.52	32.77	143600
2006-09-25	33.07	33.10	32.41	33.09	140800
2006-09-26	32.94	33.60	32.93	33.50	142400
2006-09-27	33.44	33.62	33.36	33.48	189400
2006-09-28	33.62	33.75	33.50	33.75	129600
2006-09-29	33.60	33.72	33.46	33.57	352200
2006-10-02	33.72	33.88	33.53	33.61	155000
2006-10-03	33.56	33.56	33.12	33.18	220400
2006-10-04	33.10	33.91	33.08	33.82	207400
2006-10-05	33.88	34.38	33.79	34.25	295200
2006-10-06	33.85	34.19	33.66	34.05	601000
2006-10-09	33.66	34.14	33.66	33.85	322000
2006-10-10	34.03	34.15	33.89	34.15	116200
2006-10-11	33.94	34.15	33.81	33.99	219600
2006-10-12	34.08	34.80	34.08	34.79	229200
2006-10-13	34.75	34.95	34.67	34.90	192800
2006-10-16	34.84	35.07	34.71	35.00	4348800
2006-10-17	34.90	34.90	34.31	34.61	485400
2006-10-18	35.06	35.08	34.69	34.73	188400
2006-10-19	34.73	35.01	34.69	35.00	93800
2006-10-20	34.97	34.98	34.67	34.80	257000
2006-10-23	34.60	34.91	34.51	34.87	196400
2006-10-24	34.85	35.02	34.76	34.99	175600
2006-10-25	35.04	35.35	34.99	35.33	280200
2006-10-26	35.50	35.54	35.21	35.48	222200
2006-10-27	35.23	35.30	34.81	34.88	345800
2006-10-30	34.88	34.90	34.45	34.63	192400
2006-10-31	35.10	35.34	35.00	35.28	347400
2006-11-01	35.64	35.71	35.18	35.25	216800
2006-11-02	35.13	35.42	35.13	35.39	163200
2006-11-03	35.79	35.79	35.50	35.66	265600
2006-11-06	35.88	36.39	35.88	36.36	323600
2006-11-07	36.36	36.49	36.16	36.26	468800
2006-11-08	36.15	36.32	35.89	36.29	280600
2006-11-09	36.58	36.69	36.25	36.35	462200
2006-11-10	36.50	36.53	36.31	36.45	224000
2006-11-13	36.40	36.45	36.22	36.38	242600
2006-11-14	36.86	36.97	36.55	36.93	324400
2006-11-15	36.73	36.93	36.64	36.86	344400
2006-11-16	36.90	36.90	36.50	36.56	296400
2006-11-17	36.50	36.50	36.00	36.38	352600
2006-11-20	36.44	36.53	36.22	36.32	406400
2006-11-21	36.48	36.90	36.48	36.90	302000
2006-11-22	37.23	37.33	37.01	37.28	366000
2006-11-24	37.35	37.46	37.06	37.42	173600
2006-11-27	37.53	37.53	36.63	36.69	902600
2006-11-28	36.59	36.95	36.44	36.94	324000
2006-11-29	37.33	37.72	37.33	37.70	351200
2006-11-30	37.74	37.95	37.51	37.86	362400
2006-12-01	38.00	38.01	37.34	37.61	620400
2006-12-04	37.87	38.40	37.81	38.38	390000
2006-12-05	38.39	38.85	38.34	38.82	521000
2006-12-06	38.64	38.69	38.42	38.45	595400
2006-12-07	38.62	38.65	38.25	38.31	365400
2006-12-08	38.31	38.41	38.09	38.23	808400
2006-12-11	38.20	38.28	38.05	38.21	251200
2006-12-12	37.93	37.94	37.49	37.77	471800
2006-12-13	37.82	37.90	37.73	37.87	323200
2006-12-14	38.00	38.50	38.00	38.50	392800
2006-12-15	38.69	38.73	38.55	38.59	387200
2006-12-18	38.73	38.91	38.25	38.38	360200
2006-12-19	37.70	38.33	37.52	38.23	702200
2006-12-20	38.41	38.65	38.23	38.46	516800
2006-12-21	38.74	38.74	38.30	38.55	504000
2006-12-22	37.92	38.03	37.72	37.91	503400
2006-12-26	38.15	38.32	37.94	38.28	920800
2006-12-27	38.50	38.76	38.43	38.70	265200
2006-12-28	39.00	39.00	38.52	38.73	432600
2006-12-29	38.85	38.85	38.59	38.70	566000
2007-01-03	39.14	39.55	38.70	38.95	1176000
2007-01-04	38.70	38.73	38.27	38.53	1115600
2007-01-05	38.06	38.13	37.33	37.45	1145800
2007-01-08	37.55	37.89	37.44	37.86	496200
2007-01-09	37.65	37.65	36.62	36.96	934600
2007-01-10	36.50	36.93	36.13	36.85	839200
2007-01-11	36.95	37.66	36.80	37.34	1155600
2007-01-12	37.58	37.89	37.38	37.89	453800
2007-01-16	38.20	38.20	37.77	37.90	1023800
2007-01-17	37.88	38.00	37.68	37.80	1346400
2007-01-18	38.25	38.25	37.55	37.60	724600
2007-01-19	37.88	38.33	37.75	38.33	997800
2007-01-22	38.49	38.50	38.08	38.29	616800
2007-01-23	38.37	38.95	38.26	38.95	847600
2007-01-24	39.05	39.31	38.82	39.31	652000
2007-01-25	39.05	39.10	37.98	38.11	1030000
2007-01-26	38.50	38.50	37.85	38.34	549600
2007-01-29	38.22	38.30	37.89	38.03	380200
2007-01-30	37.90	38.44	37.90	38.44	1012600
2007-01-31	38.06	38.73	37.92	38.73	2860200
2007-02-01	38.96	39.19	38.83	39.08	1995600
2007-02-02	39.20	39.20	38.89	39.10	650800
2007-02-05	39.20	39.20	38.89	39.10	1338200
2007-02-06	39.56	39.56	39.20	39.50	825200
2007-02-07	39.53	39.68	39.33	39.45	1913200
2007-02-08	39.28	39.53	39.00	39.30	1085600
2007-02-09	39.65	39.66	38.69	38.83	1126200
2007-02-12	38.92	38.93	38.38	38.60	557950
2007-02-13	38.92	39.21	38.81	39.21	563402
2007-02-14	39.45	39.96	39.35	39.84	588650
2007-02-15	40.03	40.03	39.67	39.80	545600
2007-02-16	39.94	39.94	39.61	39.84	413800
2007-02-20	40.10	40.11	39.65	40.02	524400
2007-02-21	39.95	40.12	39.70	39.98	530000
2007-02-22	40.25	40.40	40.06	40.19	453000
2007-02-23	40.21	40.26	39.75	39.90	501200
2007-02-26	40.20	40.33	39.65	39.96	491048
2007-02-27	38.76	39.00	36.02	37.05	2141200
2007-02-28	37.26	38.28	37.25	37.78	2332200
2007-03-01	37.25	37.60	36.15	37.38	1348856
2007-03-02	37.04	37.45	36.55	36.60	1348400
2007-03-05	35.33	36.29	35.03	35.55	2333600
2007-03-06	36.57	37.25	36.52	37.25	1362800
2007-03-07	36.92	37.13	36.65	36.88	664800
2007-03-08	37.67	37.84	37.43	37.62	1443800
2007-03-09	37.90	37.90	37.43	37.75	667400
2007-03-12	37.78	38.23	37.74	38.12	447600
2007-03-13	37.78	37.87	36.50	36.56	1809600
2007-03-14	36.82	37.24	36.19	37.24	988400
2007-03-15	37.27	37.74	37.07	37.62	464200
2007-03-16	37.54	37.77	37.15	37.31	340200
2007-03-19	37.95	38.06	37.72	38.02	488600
2007-03-20	38.02	38.40	37.90	38.39	1240200
2007-03-21	38.49	39.58	38.33	39.49	729200
2007-03-22	40.43	40.43	39.14	39.29	510000
2007-03-23	39.28	39.51	39.18	39.37	636800
2007-03-26	39.66	39.66	38.85	39.35	431200
2007-03-27	39.18	39.25	39.04	39.14	950400
2007-03-28	39.10	39.10	38.57	38.79	498400
2007-03-29	39.48	39.73	39.06	39.54	375000
2007-03-30	39.50	39.73	39.14	39.44	972400
2007-04-02	39.51	39.84	39.38	39.78	761800
2007-04-03	40.73	40.73	40.00	40.38	572800
2007-04-04	40.40	40.54	40.21	40.51	972000
2007-04-05	40.42	40.74	40.40	40.62	1741600
2007-04-09	40.80	41.02	40.77	40.86	530200
2007-04-10	40.99	41.14	40.82	40.99	1182000
2007-04-11	41.18	41.22	40.61	40.87	890200
2007-04-12	40.96	41.41	40.65	41.39	434800
2007-04-13	41.28	41.53	41.13	41.53	277400
2007-04-16	41.98	42.08	41.88	42.05	456600
2007-04-17	42.06	42.08	41.64	41.90	1060800
2007-04-18	41.68	41.81	41.18	41.70	429400
2007-04-19	41.25	41.42	40.57	41.42	534400
2007-04-20	42.00	42.10	41.69	42.04	426000
2007-04-23	42.00	42.00	41.60	41.87	429200
2007-04-24	41.96	41.96	41.55	41.90	437200
2007-04-25	42.10	42.49	41.86	42.49	1247200
2007-04-26	42.31	42.33	41.92	41.92	761000
2007-04-27	41.61	41.85	41.37	41.75	507600
2007-04-30	41.51	41.58	40.80	40.94	484600
2007-05-01	41.26	41.26	40.80	41.23	662800
2007-05-02	41.49	43.00	41.39	42.02	1061600
2007-05-03	42.08	42.44	41.95	42.44	495000
2007-05-04	42.45	42.67	42.33	42.60	387200
2007-05-07	42.67	42.87	42.58	42.75	830200
2007-05-08	42.28	42.43	42.01	42.36	856600
2007-05-09	42.48	42.88	42.30	42.87	452600
2007-05-10	42.62	42.64	41.76	41.81	591200
2007-05-11	42.33	42.95	42.30	42.90	508600
2007-05-14	42.88	43.00	42.33	42.63	556800
2007-05-15	42.47	42.96	42.27	42.65	646050
2007-05-16	42.95	43.34	42.66	43.34	929600
2007-05-17	42.91	43.22	42.72	43.09	958200
2007-05-18	43.13	43.39	42.98	43.39	382618
2007-05-21	43.52	43.66	43.28	43.49	1299498
2007-05-22	43.61	43.73	43.44	43.60	500350
2007-05-23	43.70	43.88	43.22	43.32	744492
2007-05-24	43.10	43.47	42.10	42.38	1026864
2007-05-25	42.89	43.21	42.81	43.21	1170958
2007-05-29	43.32	43.36	42.76	43.08	412200
2007-05-30	42.45	43.51	42.29	43.50	576780
2007-05-31	43.73	43.81	43.50	43.66	433522
2007-06-01	44.26	44.65	44.18	44.65	653700
2007-06-04	44.62	44.62	44.23	44.51	620200
2007-06-05	44.38	44.42	43.92	44.27	353850
2007-06-06	43.88	43.98	43.28	43.54	503844
2007-06-07	43.74	43.83	42.55	42.77	834800
2007-06-08	43.25	43.80	42.83	43.77	715920
2007-06-11	43.87	44.18	43.46	43.90	492500
2007-06-12	43.53	43.84	43.13	43.19	539448
2007-06-13	43.58	44.16	43.51	44.15	606000
2007-06-14	44.55	45.00	44.33	44.83	1722800
2007-06-15	45.19	45.66	45.13	45.60	498600
2007-06-18	46.00	46.06	45.52	45.97	497180
2007-06-19	45.66	46.06	45.50	46.06	480682
2007-06-20	46.18	46.38	45.19	45.74	882160
2007-06-21	45.74	46.25	45.35	46.25	828248
2007-06-22	45.99	46.17	45.21	45.60	653800
2007-06-25	45.58	45.68	44.90	45.22	464242
2007-06-26	45.50	45.50	44.94	45.00	527278
2007-06-27	44.77	45.59	44.59	45.59	497576
2007-06-28	45.59	45.84	45.26	45.59	424230
2007-06-29	45.85	45.92	45.17	45.65	455200
2007-07-02	46.22	46.68	45.93	46.59	3319098
2007-07-03	47.10	47.10	46.82	47.10	865942
2007-07-05	47.32	47.49	47.07	47.46	3051140
2007-07-06	47.78	48.25	47.51	48.11	692810
2007-07-09	48.54	48.68	48.21	48.48	857524
2007-07-10	48.45	48.47	47.48	47.63	742572
2007-07-11	47.59	48.03	47.43	47.99	963336
2007-07-12	48.68	49.35	48.41	49.24	552200
2007-07-13	49.29	49.60	49.27	49.58	478000
2007-07-16	49.28	49.48	48.76	48.86	1174600
2007-07-17	49.15	49.24	48.86	48.98	960770
2007-07-18	48.62	48.87	48.22	48.80	819730
2007-07-19	49.59	49.59	49.15	49.25	589170
2007-07-20	49.47	49.60	48.71	49.12	841382
2007-07-23	50.00	50.32	49.83	50.28	547800
2007-07-24	49.71	49.98	48.56	48.79	845400
2007-07-25	49.74	50.00	48.49	49.38	777042
2007-07-26	47.47	49.13	45.76	46.66	2002860
2007-07-27	46.94	47.28	45.98	46.15	1201114
2007-07-30	47.24	48.06	46.83	47.93	1130608
2007-07-31	48.33	48.65	47.03	47.25	1339106
2007-08-01	46.51	46.76	45.75	46.50	1999088
2007-08-02	46.83	47.34	46.38	47.00	523600
2007-08-03	46.91	46.95	44.78	45.10	922400
2007-08-06	45.18	46.25	44.71	46.25	890060
2007-08-07	45.85	46.73	45.58	46.42	843616
2007-08-08	46.88	48.20	46.88	47.70	1117618
2007-08-09	47.13	47.13	45.46	45.72	2677600
2007-08-10	44.81	45.73	44.25	45.23	1653800
2007-08-13	46.15	46.28	45.38	45.50	738400
2007-08-14	45.57	45.57	43.86	44.08	1272870
2007-08-15	43.45	44.00	41.91	41.91	1479800
2007-08-16	40.13	41.75	38.86	41.20	2274648
2007-08-17	42.87	44.23	41.60	42.78	1384802
2007-08-20	43.15	43.43	42.23	43.03	1300890
2007-08-21	42.65	43.10	42.34	42.70	953596
2007-08-22	44.05	44.68	43.99	44.43	1246600
2007-08-23	44.98	45.25	44.16	44.80	1423372
2007-08-24	44.75	45.90	44.63	45.81	725510
2007-08-27	45.84	46.28	45.55	46.03	910826
2007-08-28	45.75	45.75	43.87	44.20	1122800
2007-08-29	45.25	46.32	44.96	46.29	658000
2007-08-30	45.60	46.53	45.36	45.83	734200
2007-08-31	47.03	47.48	46.76	47.25	1209000
2007-09-04	46.18	48.24	46.18	47.91	906184
2007-09-05	47.04	47.25	46.54	46.80	1693000
2007-09-06	46.88	47.65	46.88	47.50	844200
2007-09-07	46.50	46.73	45.91	46.56	773918
2007-09-10	47.12	47.12	45.70	46.24	691800
2007-09-11	47.18	47.67	47.03	47.56	545000
2007-09-12	47.30	47.72	46.96	47.42	832728
2007-09-13	47.85	48.22	47.63	47.89	796714
2007-09-14	47.73	48.24	47.60	47.96	596740
2007-09-17	47.77	48.13	47.18	47.52	639104
2007-09-18	47.91	49.91	47.68	49.75	1107452
2007-09-19	49.44	50.68	49.44	49.86	1958520
2007-09-20	49.87	50.05	49.30	49.53	925136
2007-09-21	50.70	50.70	50.12	50.38	1332964
2007-09-24	50.87	51.27	50.73	51.00	2046986
2007-09-25	50.83	51.05	50.30	51.05	845860
2007-09-26	51.45	51.58	51.00	51.43	1196070
2007-09-27	52.12	52.36	51.73	52.31	1423406
2007-09-28	52.42	52.42	51.61	51.89	1326386
2007-10-01	52.47	53.95	52.35	53.89	2959524
2007-10-02	54.29	54.99	53.47	53.70	1406102
2007-10-03	53.51	53.65	52.59	52.88	844098
2007-10-04	53.28	53.38	52.40	53.35	787394
2007-10-05	54.34	55.22	54.11	54.80	1720972
2007-10-08	54.30	54.39	53.97	54.30	1110458
2007-10-09	54.75	55.20	54.49	54.89	1268456
2007-10-10	55.75	55.75	54.76	55.25	1273074
2007-10-11	56.28	56.50	54.00	55.00	1936700
2007-10-12	55.18	55.83	55.05	55.83	859018
2007-10-15	56.37	56.37	54.54	55.45	1528400
2007-10-16	54.99	55.06	53.93	54.23	1376228
2007-10-17	55.64	55.91	54.57	55.83	1691800
2007-10-18	54.90	56.15	54.79	56.07	1545566
2007-10-19	55.76	55.76	53.25	53.30	2312400
2007-10-22	51.75	54.05	50.01	54.00	2213150
2007-10-23	55.35	55.63	54.62	55.30	1494528
2007-10-24	54.99	55.17	53.65	54.81	1649254
2007-10-25	55.75	55.79	54.85	55.45	1326630
2007-10-26	57.00	57.63	56.61	57.57	1149900
2007-10-29	57.99	58.81	57.50	58.55	1794072
2007-10-30	57.85	58.09	57.24	57.48	1649200
2007-10-31	58.06	58.93	57.33	58.64	1584600
2007-11-01	57.13	57.45	56.14	56.58	1592498
2007-11-02	56.95	57.09	55.77	56.88	1562800
2007-11-05	55.00	55.73	54.60	55.50	1457114
2007-11-06	56.17	57.20	55.91	57.20	1575954
2007-11-07	56.78	56.78	54.95	55.02	1562694
2007-11-08	55.12	55.95	53.42	55.52	3526378
2007-11-09	55.40	55.40	53.91	54.32	1681552
2007-11-12	53.72	53.72	51.25	51.41	2034822
2007-11-13	51.99	55.19	51.99	54.90	2019068
2007-11-14	56.08	56.33	54.66	55.15	1260144
2007-11-15	54.44	54.62	53.01	53.90	1619546
2007-11-16	53.90	54.43	53.25	53.99	1037840
2007-11-19	52.90	53.50	51.81	52.50	1038740
2007-11-20	52.81	53.73	51.99	53.20	1361274
2007-11-21	52.03	52.15	50.43	50.71	1948168
2007-11-23	51.58	52.13	50.94	51.63	1549702
2007-11-26	52.28	52.56	48.75	49.15	1446834
2007-11-27	50.74	51.91	50.33	51.56	1843846
2007-11-28	52.34	54.41	52.21	54.10	1973698
2007-11-29	53.30	54.08	53.00	53.65	2064008
2007-11-30	55.47	55.47	53.33	53.64	2707520
2007-12-03	53.85	53.92	53.40	53.76	1260386
2007-12-04	53.71	54.03	53.31	53.67	1549480
2007-12-05	54.72	55.78	54.72	55.67	1479298
2007-12-06	55.37	56.53	55.22	56.18	1473370
2007-12-07	56.32	56.32	55.49	55.84	1295218
2007-12-10	55.90	55.92	55.43	55.81	1065122
2007-12-11	56.42	56.42	53.20	53.48	1857016
2007-12-12	54.83	56.20	53.90	55.02	1347464
2007-12-13	54.75	54.75	53.00	54.03	1423684
2007-12-14	53.63	53.63	52.30	52.52	1419690
2007-12-17	51.93	51.93	50.00	50.13	1742770
2007-12-18	51.00	51.69	50.29	51.45	2066750
2007-12-19	51.92	52.17	51.42	51.68	1370630
2007-12-20	51.81	52.15	51.36	51.85	1711568
2007-12-21	52.26	53.39	52.26	53.23	1102722
2007-12-24	52.73	53.24	52.63	53.23	701434
2007-12-26	53.00	53.66	52.85	53.62	1081350
2007-12-27	53.96	53.96	52.20	52.51	782348
2007-12-28	52.71	52.74	52.24	52.71	612076
2007-12-31	53.09	53.24	52.15	52.15	1038840
2008-01-02	52.13	52.98	51.32	52.00	1454712
2008-01-03	52.36	52.54	52.02	52.50	1434678
2008-01-04	51.80	52.11	50.37	50.77	2638676
2008-01-07	51.00	51.46	50.33	51.17	1825816
2008-01-08	51.97	52.95	50.89	51.13	1864438
2008-01-09	51.69	52.54	51.16	52.37	1724378
2008-01-10	51.95	53.31	51.45	52.85	2439784
2008-01-11	52.20	52.20	51.13	51.60	2259090
2008-01-14	52.19	52.30	51.64	52.16	1212376
2008-01-15	51.48	51.48	49.65	49.96	1901004
2008-01-16	49.25	49.38	47.06	48.04	3338020
2008-01-17	48.09	48.91	46.27	46.66	3145184
2008-01-18	47.59	48.30	46.60	47.68	3931642
2008-01-22	44.48	47.07	43.95	46.22	5045950
2008-01-23	44.22	46.75	42.78	46.72	3599358
2008-01-24	46.38	47.37	46.04	47.05	3348504
2008-01-25	47.84	47.99	45.82	45.95	3736974
2008-01-28	46.00	47.50	45.40	47.00	1644890
2008-01-29	47.35	47.50	46.56	47.18	1631728
2008-01-30	46.43	48.02	46.11	46.41	2986818
2008-01-31	45.83	47.71	45.37	47.45	3091900
2008-02-01	47.79	48.60	47.53	48.60	2586622
2008-02-04	48.90	48.98	48.33	48.54	2664096
2008-02-05	47.93	47.93	46.09	46.52	1659206
2008-02-06	46.77	47.23	45.58	45.80	2646264
2008-02-07	45.50	46.86	45.14	46.54	2271512
2008-02-08	46.18	46.45	45.58	46.25	2205414
2008-02-11	46.01	46.88	45.50	46.88	1466786
2008-02-12	47.01	48.09	46.85	47.05	2798192
2008-02-13	48.05	48.24	47.10	48.05	1452918
2008-02-14	48.71	48.71	47.50	47.50	1611036
2008-02-15	47.46	48.23	47.25	48.23	778066
2008-02-19	49.01	49.43	48.48	48.70	1286684
2008-02-20	48.03	49.23	47.56	49.09	1289662
2008-02-21	49.38	49.51	48.28	48.42	1416256
2008-02-22	49.06	49.35	48.05	49.15	1377874
2008-02-25	50.00	50.12	48.85	49.69	1411330
2008-02-26	49.87	50.69	49.46	50.62	1373042
2008-02-27	50.34	51.15	50.13	50.83	1573594
2008-02-28	50.43	50.85	50.20	50.41	1453470
2008-02-29	49.87	50.03	48.51	48.81	1308624
2008-03-03	48.75	49.09	48.21	49.09	1557022
2008-03-04	48.43	48.66	47.25	48.19	4079556
2008-03-05	48.57	49.32	48.28	49.10	1440002
2008-03-06	49.01	49.10	47.51	47.62	1505028
2008-03-07	47.15	47.90	46.53	47.10	1662636
2008-03-10	46.57	47.17	45.60	45.78	1419714
2008-03-11	48.21	49.18	47.22	48.87	1857458
2008-03-12	48.63	48.85	47.71	47.71	1890960
2008-03-13	46.34	47.85	46.14	47.61	2226530
2008-03-14	47.72	47.72	45.48	45.89	2728938
2008-03-17	44.92	44.92	43.48	44.40	3267318
2008-03-18	45.77	46.93	45.30	46.93	2060302
2008-03-19	46.06	46.46	44.01	44.31	1965616
2008-03-20	44.55	45.07	43.58	44.98	1884896
2008-03-24	45.25	47.02	45.25	46.67	1811214
2008-03-25	47.17	47.50	46.67	47.18	1857784
2008-03-26	47.70	47.70	46.58	46.58	1794322
2008-03-27	47.52	47.62	46.77	47.09	1368036
2008-03-28	47.15	47.46	46.74	46.74	1131292
2008-03-31	47.07	47.25	46.81	47.02	2115570
2008-04-01	47.55	48.69	47.26	48.40	3481168
2008-04-02	48.87	48.87	48.08	48.39	1709306
2008-04-03	48.53	49.25	48.14	48.90	2967368
2008-04-04	49.01	49.38	48.45	48.82	1547544
2008-04-07	50.00	50.03	49.06	49.06	1434878
2008-04-08	49.11	49.44	48.77	48.96	966350
2008-04-09	49.22	49.22	48.38	48.58	1235308
2008-04-10	49.15	49.63	48.61	49.42	1024168
2008-04-11	48.86	49.17	48.50	48.51	1424060
2008-04-14	48.61	48.92	48.20	48.57	840410
2008-04-15	49.00	49.40	48.79	49.40	677864
2008-04-16	49.79	50.50	49.76	50.43	1182002
2008-04-17	49.99	50.25	49.62	50.12	1401082
2008-04-18	50.80	50.92	50.31	50.63	2163612
2008-04-21	50.58	51.13	50.31	51.12	1193608
2008-04-22	51.05	51.05	50.25	50.68	2480810
2008-04-23	50.90	51.30	50.60	51.30	1344302
2008-04-24	51.04	51.41	50.25	51.00	914852
2008-04-25	51.25	51.49	50.39	51.49	3164506
2008-04-28	51.53	51.53	50.91	51.02	3015654
2008-04-29	51.01	51.01	50.08	50.16	1010806
2008-04-30	50.48	51.32	50.33	50.98	2132288
2008-05-01	50.93	51.95	50.82	51.72	2427396
2008-05-02	51.99	52.25	51.74	52.06	2571732
2008-05-05	52.33	52.33	51.56	51.90	2389952
2008-05-06	51.69	52.44	51.48	52.36	1962314
2008-05-07	52.18	52.18	50.68	51.13	2572184
2008-05-08	51.31	51.52	51.00	51.32	2025928
2008-05-09	50.96	51.19	50.67	51.06	1154696
2008-05-12	50.93	51.47	50.61	51.45	1269952
2008-05-13	51.65	51.88	51.32	51.64	1650902
2008-05-14	51.89	52.36	51.75	51.75	1394368
2008-05-15	52.11	52.88	51.91	52.80	2753142
2008-05-16	53.12	53.48	52.88	53.38	1879192
2008-05-19	53.56	54.16	53.37	53.65	1619816
2008-05-20	52.84	52.84	52.08	52.39	2194900
2008-05-21	53.18	53.18	51.87	51.98	1433232
2008-05-22	52.25	52.58	51.80	52.58	1098496
2008-05-23	51.69	51.83	51.05	51.18	1527164
2008-05-27	51.41	51.41	50.64	51.35	2138278
2008-05-28	51.09	51.61	50.69	51.59	2611870
2008-05-29	51.66	52.27	51.51	51.98	2060622
2008-05-30	51.93	52.20	51.82	51.89	1723514
2008-06-02	52.19	52.24	51.09	51.60	1918320
2008-06-03	51.62	51.62	50.33	50.71	4565118
2008-06-04	50.45	50.61	49.95	50.00	1545536
2008-06-05	50.49	51.51	50.15	51.48	1937290
2008-06-06	50.90	51.00	49.69	49.69	2063112
2008-06-09	49.65	49.96	49.01	49.53	1468662
2008-06-10	48.80	48.93	48.26	48.46	2235658
2008-06-11	48.50	48.67	47.73	48.25	1549908
2008-06-12	48.22	48.62	47.84	48.56	1603498
2008-06-13	48.32	48.61	47.88	48.58	1921054
2008-06-16	48.45	49.00	48.33	49.00	1434928
2008-06-17	48.94	49.20	48.64	48.64	1897628
2008-06-18	48.91	49.27	48.04	49.07	1251432
2008-06-19	48.47	48.69	48.19	48.43	1309953
2008-06-20	48.00	48.00	46.90	46.90	2132190
2008-06-23	47.25	47.25	46.83	47.00	922275
2008-06-24	46.60	47.34	46.41	46.85	1671994
2008-06-25	47.03	48.24	47.03	47.74	1314520
2008-06-26	47.33	47.33	46.16	46.21	1394263
2008-06-27	46.54	46.71	46.02	46.37	1556090
2008-06-30	46.67	46.94	46.43	46.57	1417472
2008-07-01	45.64	46.00	45.01	45.63	2846734
2008-07-02	45.86	46.10	44.36	44.37	3052710
2008-07-03	44.71	44.94	44.03	44.48	957766
2008-07-07	44.88	45.12	43.79	44.17	2418863
2008-07-08	44.28	44.66	43.57	44.53	2288489
2008-07-09	44.97	45.07	43.25	43.41	2598997
2008-07-10	44.08	44.74	43.84	44.59	1940155
2008-07-11	44.38	44.98	43.87	44.27	1799196
2008-07-14	44.81	45.12	44.10	44.26	1027121
2008-07-15	43.54	44.27	42.75	43.48	2266298
2008-07-16	43.55	44.78	43.32	44.73	1461517
2008-07-17	44.77	45.49	44.43	45.49	2163025
2008-07-18	44.67	45.00	44.26	45.00	1216752
2008-07-21	45.06	45.17	44.72	45.02	1193066
2008-07-22	44.75	45.46	44.37	44.60	2053111
2008-07-23	45.36	46.00	45.01	45.31	1567736
2008-07-24	45.66	45.66	43.92	44.22	1996572
2008-07-25	44.17	44.35	43.86	44.22	1399245
2008-07-28	44.72	44.72	43.47	43.60	1782387
2008-07-29	43.86	44.48	43.57	44.13	1292836
2008-07-30	44.74	45.60	44.61	45.00	4108384
2008-07-31	44.74	45.14	44.38	44.51	1779103
2008-08-01	44.95	45.05	43.96	44.19	2699467
2008-08-04	43.91	43.91	42.87	43.02	1886100
2008-08-05	43.09	43.77	43.01	43.59	1859335
2008-08-06	43.84	44.27	43.56	44.22	1748980
2008-08-07	43.64	43.71	42.65	42.90	2112821
2008-08-08	42.39	43.14	42.30	43.06	1207258
2008-08-11	42.86	43.06	42.54	42.54	1598377
2008-08-12	42.36	42.61	41.94	42.38	1345716
2008-08-13	41.84	42.36	41.70	42.28	2168803
2008-08-14	42.20	42.80	42.20	42.56	1747727
2008-08-15	42.34	42.39	41.85	41.97	4934593
2008-08-18	41.64	41.93	40.92	41.01	1562789
2008-08-19	40.50	40.83	40.24	40.63	1464823
2008-08-20	41.00	41.84	41.00	41.84	1626729
2008-08-21	41.32	41.83	41.11	41.64	1972226
2008-08-22	41.71	41.85	41.36	41.84	1450612
2008-08-25	41.43	41.47	40.54	40.56	2242669
2008-08-26	40.76	40.89	40.46	40.70	2010074
2008-08-27	40.88	41.57	40.88	41.49	1184242
2008-08-28	41.57	41.70	41.33	41.53	1478209
2008-08-29	41.37	41.49	41.02	41.06	1039393
2008-09-02	40.68	40.71	39.65	39.65	2562711
2008-09-03	39.47	39.76	38.91	39.31	1771253
2008-09-04	38.91	38.96	37.43	38.00	2407665
2008-09-05	37.50	38.09	36.98	37.90	2047624
2008-09-08	39.26	39.66	37.96	38.49	2192132
2008-09-09	37.92	38.04	36.43	36.85	2942760
2008-09-10	37.09	37.37	36.42	36.90	2023127
2008-09-11	36.11	36.99	35.52	36.99	3158876
2008-09-12	36.41	37.75	36.27	37.47	2152824
2008-09-15	35.56	36.24	34.77	34.77	5483062
2008-09-16	33.31	35.00	33.02	34.30	4645797
2008-09-17	33.65	33.93	32.03	32.03	7648722
2008-09-18	32.98	35.03	31.94	34.00	5725928
2008-09-19	35.01	42.99	35.01	38.97	6980101
2008-09-22	37.45	37.95	36.39	36.44	3195265
2008-09-23	36.44	36.50	35.03	35.22	3129400
2008-09-24	35.98	36.01	35.32	35.79	3287227
2008-09-25	36.12	37.49	35.82	37.12	2942550
2008-09-26	35.66	36.12	35.50	36.07	2884584
2008-09-29	34.77	34.77	31.00	32.13	3664032
2008-09-30	32.90	34.66	32.90	34.66	8941530
2008-10-01	34.25	34.45	33.36	34.22	2964493
2008-10-02	33.72	33.74	31.62	31.69	3290269
2008-10-03	32.07	33.20	30.90	31.20	3644307
2008-10-06	29.21	29.80	26.68	28.54	7464481
2008-10-07	29.13	29.46	26.60	26.61	5199838
2008-10-08	25.75	27.53	25.00	26.54	6825181
2008-10-09	27.30	27.75	24.63	25.45	4378849
2008-10-10	23.94	25.78	22.73	24.80	9110101
2008-10-13	26.97	30.00	26.64	29.83	6867815
2008-10-14	29.97	30.72	28.21	29.07	10035217
2008-10-15	27.39	27.39	24.54	24.61	4713672
2008-10-16	25.28	25.82	23.22	25.23	6142526
2008-10-17	24.03	26.25	24.03	25.10	7540890
2008-10-20	25.65	26.62	25.26	26.56	3655544
2008-10-21	25.80	25.80	24.50	24.55	4583836
2008-10-22	23.49	23.49	21.59	22.19	5015419
2008-10-23	22.00	22.95	21.05	22.45	6137553
2008-10-24	19.31	21.03	19.31	20.45	4718583
2008-10-27	19.76	20.71	19.57	19.72	5075305
2008-10-28	20.97	23.09	20.35	23.07	6367924
2008-10-29	22.04	23.80	21.79	22.84	5441498
2008-10-30	24.53	25.18	24.11	25.18	4689159
2008-10-31	24.65	25.37	24.34	25.21	7381991
2008-11-03	25.33	25.49	24.90	25.24	4381304
2008-11-04	26.35	27.45	26.20	27.45	4220186
2008-11-05	26.07	26.39	24.25	24.25	4361017
2008-11-06	24.13	24.30	22.53	22.90	4804033
2008-11-07	24.30	24.99	23.79	24.87	5287278
2008-11-10	25.91	26.00	24.40	24.96	3849365
2008-11-11	24.21	24.31	23.15	23.65	4024965
2008-11-12	23.58	23.58	21.60	21.60	5449046
2008-11-13	22.50	24.57	21.22	24.47	9652817
2008-11-14	23.08	23.68	22.45	22.47	5908231
2008-11-17	22.35	23.00	21.93	22.12	3473867
2008-11-18	22.10	22.24	21.04	21.82	4495525
2008-11-19	21.53	21.66	20.05	20.17	5747204
2008-11-20	19.83	20.34	18.50	18.60	8598974
2008-11-21	20.26	21.05	19.35	21.00	9383820
2008-11-24	20.97	22.91	20.97	22.47	10986071
2008-11-25	22.64	22.68	21.43	22.03	6553305
2008-11-26	21.97	23.55	21.85	23.53	5148345
2008-11-28	23.28	23.28	22.87	23.03	2015164
2008-12-01	22.25	22.30	20.85	20.99	4993789
2008-12-02	21.89	22.22	21.36	22.16	6368764
2008-12-03	21.50	22.49	21.37	22.45	5071535
2008-12-04	21.82	22.23	21.11	21.53	5554655
2008-12-05	21.27	22.60	21.00	22.58	5635835
2008-12-08	23.46	24.15	23.39	23.52	6135600
2008-12-09	23.46	24.06	23.17	23.38	15147291
2008-12-10	24.24	24.88	24.19	24.82	5865131
2008-12-11	24.69	25.37	24.17	24.34	4900140
2008-12-12	23.67	24.69	23.52	24.57	5492855
2008-12-15	24.66	24.69	24.02	24.38	5981378
2008-12-16	24.66	26.40	24.60	26.27	6502242
2008-12-17	25.53	25.96	25.31	25.60	7433905
2008-12-18	25.85	25.87	24.83	25.11	4496168
2008-12-19	25.30	25.57	24.83	25.04	3663921
2008-12-22	25.00	25.00	23.88	23.95	4972082
2008-12-23	24.00	24.38	23.79	23.89	4054550
2008-12-24	23.09	23.14	22.61	22.99	2772467
2008-12-26	22.96	23.00	22.55	22.97	3177441
2008-12-29	23.11	23.22	22.74	23.06	3866057
2008-12-30	23.30	23.63	23.09	23.59	7031671
2008-12-31	23.31	23.91	23.20	23.57	5240676
2009-01-02	24.00	25.06	23.92	24.83	3512996
2009-01-05	24.85	25.39	24.64	25.23	3500058
2009-01-06	25.60	25.88	25.30	25.68	3923073
2009-01-07	24.90	24.90	24.18	24.32	3671475
2009-01-08	23.92	24.25	23.75	24.17	3591080
2009-01-09	24.06	24.13	23.37	23.58	7520877
2009-01-12	23.23	23.34	22.40	22.49	2643733
2009-01-13	22.54	22.99	22.38	22.64	2732910
2009-01-14	22.31	22.36	21.49	21.52	3337742
2009-01-15	21.71	22.17	20.90	21.81	4739183
2009-01-16	22.49	22.54	21.57	22.12	3073960
2009-01-20	21.60	21.62	20.50	20.50	4326695
2009-01-21	21.15	21.80	20.65	21.64	4421254
2009-01-22	21.00	21.41	20.60	21.14	3052667
2009-01-23	20.46	21.40	20.28	21.19	3815708
2009-01-26	21.53	21.95	21.23	21.51	3236926
2009-01-27	21.78	21.98	21.52	21.69	2602911
2009-01-28	22.54	22.96	22.42	22.93	5417086
2009-01-29	22.06	22.21	21.73	21.75	2586349
2009-01-30	22.03	22.22	21.47	21.47	2595087
2009-02-02	21.10	21.54	21.08	21.33	6690511
2009-02-03	21.60	22.05	21.34	21.94	4324389
2009-02-04	22.23	22.63	21.97	22.16	4554144
2009-02-05	21.98	22.79	21.80	22.58	3686395
2009-02-06	22.97	23.80	22.83	23.67	4028119
2009-02-09	23.65	23.78	23.26	23.43	4095483
2009-02-10	23.29	23.54	22.07	22.17	5821045
2009-02-11	22.78	22.96	22.30	22.69	3335493
2009-02-12	22.13	22.67	21.88	22.64	4146220
2009-02-13	22.85	22.93	22.51	22.77	4104008
2009-02-17	21.45	21.55	20.98	20.98	4288652
2009-02-18	21.41	21.43	20.86	21.15	4563337
2009-02-19	21.64	21.71	21.01	21.06	2714455
2009-02-20	20.48	20.87	20.20	20.56	5111524
2009-02-23	21.04	21.08	20.00	20.06	4428550
2009-02-24	20.28	21.21	20.19	21.13	4927840
2009-02-25	20.94	21.26	20.40	20.82	8515248
2009-02-26	21.10	21.29	20.59	20.59	4092970
2009-02-27	20.13	20.96	20.05	20.96	9580301
2009-03-02	19.76	19.98	19.00	19.98	6639661
2009-03-03	19.54	19.71	19.06	19.41	4814007
2009-03-04	20.35	20.92	20.18	20.73	5043483
2009-03-05	20.06	20.26	19.69	19.82	3372678
2009-03-06	20.28	20.51	19.61	20.10	3380316
2009-03-09	19.77	20.32	19.50	19.75	3472908
2009-03-10	20.57	21.37	20.53	21.33	3474177
2009-03-11	21.52	21.62	21.02	21.27	4917153
2009-03-12	21.17	22.14	21.10	21.99	3081510
2009-03-13	22.14	22.25	21.81	22.13	4996178
2009-03-16	22.50	22.79	22.17	22.22	2837186
2009-03-17	22.15	22.79	22.05	22.73	2790156
2009-03-18	22.68	23.39	22.23	23.22	5011167
2009-03-19	23.43	23.58	23.00	23.06	5043622
2009-03-20	23.01	23.19	22.68	22.76	5091627
2009-03-23	23.62	24.84	23.59	24.76	5943532
2009-03-24	24.07	24.40	23.97	24.06	3989921
2009-03-25	24.25	24.77	23.90	24.44	3910351
2009-03-26	24.95	25.13	24.66	25.00	4359932
2009-03-27	24.53	24.56	24.17	24.30	8127527
2009-03-30	23.31	23.38	22.85	23.10	3329809
2009-03-31	23.68	23.97	23.44	23.56	4461109
2009-04-01	23.68	24.59	23.59	24.42	6800673
2009-04-02	25.43	26.16	25.40	25.80	7134256
2009-04-03	25.65	26.10	25.47	26.10	7339190
2009-04-06	25.76	25.82	25.41	25.76	4764147
2009-04-07	25.37	25.50	25.15	25.23	2587252
2009-04-08	25.42	25.82	25.30	25.65	3083622
2009-04-09	26.54	26.78	26.44	26.77	3954299
2009-04-13	26.72	27.09	26.47	26.96	2724380
2009-04-14	26.83	27.03	26.48	26.54	3481975
2009-04-15	26.60	26.97	26.43	26.89	2858518
2009-04-16	27.10	27.37	26.78	27.27	4184041
2009-04-17	27.06	27.22	26.83	27.01	6520876
2009-04-20	26.24	26.27	25.68	25.71	4389291
2009-04-21	25.67	26.38	25.51	26.36	3614503
2009-04-22	25.92	26.60	25.91	26.15	3242357
2009-04-23	26.57	26.70	26.22	26.65	4544023
2009-04-24	27.02	27.32	26.82	27.14	4327040
2009-04-27	26.35	26.64	26.11	26.23	5848706
2009-04-28	25.73	26.39	25.73	26.09	3202233
2009-04-29	26.82	27.76	26.80	27.50	4925314
2009-04-30	28.19	28.19	27.51	27.67	6352472
2009-05-01	27.75	28.29	27.60	28.17	3972017
2009-05-04	28.89	30.10	28.86	30.06	5922125
2009-05-05	29.72	30.03	29.33	29.66	5728589
2009-05-06	30.05	30.45	29.75	30.29	7779852
2009-05-07	30.60	30.77	29.25	29.46	8301611
2009-05-08	30.22	30.63	29.87	30.57	6016081
2009-05-11	30.00	30.08	29.62	29.88	3953244
2009-05-12	30.33	30.36	29.64	30.04	4605722
2009-05-13	29.43	29.43	28.84	29.00	5276940
2009-05-14	28.88	29.58	28.83	29.43	3868642
2009-05-15	29.47	29.68	28.98	29.20	3541187
2009-05-18	30.20	31.08	30.15	31.01	7933685
2009-05-19	31.09	31.60	30.95	31.22	6413709
2009-05-20	31.60	32.00	31.26	31.34	7870579
2009-05-21	31.01	31.01	30.46	30.82	6126353
2009-05-22	30.99	31.34	30.85	31.13	5038420
2009-05-26	30.58	31.43	30.35	31.40	6416299
2009-05-27	31.57	31.87	31.05	31.10	7637962
2009-05-28	31.64	32.08	31.31	32.06	5705440
2009-05-29	32.55	32.65	32.20	32.62	12123266
2009-06-01	33.58	34.08	33.38	33.89	7320423
2009-06-02	33.32	33.68	33.23	33.40	5500717
2009-06-03	32.99	33.00	31.94	32.34	6029928
2009-06-04	32.69	32.96	32.39	32.85	5692830
2009-06-05	34.19	34.19	32.53	32.90	6675913
2009-06-08	32.21	32.62	31.89	32.44	5301197
2009-06-09	32.53	32.57	32.15	32.45	4541865
2009-06-10	33.15	33.18	32.35	32.76	4907141
2009-06-11	32.93	33.77	32.90	33.37	4728728
2009-06-12	33.00	33.04	32.76	32.97	3904200
2009-06-15	32.48	32.48	31.49	31.78	3924139
2009-06-16	32.01	32.15	31.23	31.36	3874590
2009-06-17	31.20	31.39	30.70	31.12	4724482
2009-06-18	31.18	31.28	30.74	31.06	4715341
2009-06-19	31.40	31.55	31.14	31.19	4290927
2009-06-22	30.81	30.91	29.98	30.00	5719610
2009-06-23	30.19	30.36	29.86	30.19	4481999
2009-06-24	31.05	31.40	30.80	31.05	4339935
2009-06-25	30.90	31.85	30.80	31.82	5150037
2009-06-26	31.79	32.09	31.77	31.99	10681873
2009-06-29	32.35	32.35	31.89	32.19	8366320
2009-06-30	32.15	32.28	31.58	31.82	9864085
2009-07-01	32.39	32.74	32.38	32.49	15005288
2009-07-02	31.86	32.01	31.50	31.56	5348445
2009-07-06	31.20	31.65	30.96	31.63	4367836
2009-07-07	31.58	31.65	30.81	30.89	4851498
2009-07-08	31.00	31.04	30.06	30.54	5938799
2009-07-09	31.15	31.27	30.84	31.03	5322688
2009-07-10	30.67	30.83	30.35	30.65	3641892
2009-07-13	30.50	30.93	30.03	30.87	7283960
2009-07-14	31.08	31.25	30.85	31.17	3542290
2009-07-15	32.04	32.82	32.04	32.79	6957676
2009-07-16	32.52	33.00	32.29	32.79	5173289
2009-07-17	32.83	33.16	32.71	33.14	9444531
2009-07-20	33.83	34.19	33.80	34.16	8009858
2009-07-21	34.31	34.37	33.56	34.12	8949121
2009-07-22	33.64	34.27	33.60	34.05	7044085
2009-07-23	34.23	35.15	34.15	34.96	8894007
2009-07-24	34.61	34.86	34.38	34.86	6335590
2009-07-27	34.97	35.12	34.61	35.09	5514011
2009-07-28	34.79	35.04	34.48	34.91	5641455
2009-07-29	34.45	34.50	34.00	34.17	7260233
2009-07-30	35.16	35.45	35.00	35.08	6665638
2009-07-31	35.21	35.58	35.04	35.29	8308327
2009-08-03	36.25	36.70	36.06	36.63	6849949
2009-08-04	36.14	36.53	36.03	36.35	6216712
2009-08-05	36.09	36.15	35.47	36.04	6127600
2009-08-06	36.22	36.25	35.36	35.73	5606425
2009-08-07	36.05	36.19	35.71	35.98	9778682
2009-08-10	35.72	35.83	35.35	35.68	4107886
2009-08-11	35.38	35.43	34.83	35.04	4967366
2009-08-12	34.97	35.60	34.89	35.43	5971775
2009-08-13	35.93	36.09	35.51	36.03	5907318
2009-08-14	36.02	36.04	35.23	35.54	6217854
2009-08-17	34.19	34.19	33.91	34.08	6829129
2009-08-18	34.46	34.73	34.34	34.64	5439738
2009-08-19	33.98	34.90	33.93	34.82	6177885
2009-08-20	34.91	35.42	34.85	35.27	6279605
2009-08-21	35.69	35.98	35.53	35.93	4461291
2009-08-24	36.33	36.42	35.88	36.00	8572789
2009-08-25	36.27	36.52	35.94	35.95	6926724
2009-08-26	35.83	35.88	35.53	35.75	4959688
2009-08-27	35.59	35.79	35.08	35.69	4349253
2009-08-28	35.93	36.04	35.47	35.69	5566382
2009-08-31	35.09	35.15	34.92	35.04	5595232
2009-09-01	35.10	35.66	34.40	34.49	8972464
2009-09-02	34.59	35.02	34.49	34.90	5278251
2009-09-03	35.41	35.54	35.01	35.54	6331109
2009-09-04	35.72	36.24	35.48	36.24	5208681
2009-09-08	37.04	37.05	36.79	37.01	4561287
2009-09-09	37.19	37.34	36.93	37.09	7247550
2009-09-10	37.21	37.62	36.88	37.62	5061012
2009-09-11	37.67	37.81	37.31	37.50	6748718
2009-09-14	37.00	37.52	37.00	37.48	3304276
2009-09-15	37.60	37.93	37.38	37.88	5246800
2009-09-16	38.48	38.89	38.25	38.89	8883137
2009-09-17	38.76	38.99	38.40	38.55	10978956
2009-09-18	38.75	38.78	38.48	38.68	4481127
2009-09-21	38.24	38.42	37.95	38.32	7178225
2009-09-22	38.95	39.07	38.70	39.01	5772056
2009-09-23	38.91	39.12	38.37	38.41	7143326
2009-09-24	38.50	38.57	37.49	37.65	5512364
2009-09-25	37.71	38.11	37.67	37.93	4614430
2009-09-28	38.00	38.57	37.89	38.40	3873057
2009-09-29	38.50	38.60	38.20	38.35	5031429
2009-09-30	38.65	38.93	38.06	38.53	27786758
2009-10-01	38.52	38.53	37.51	37.56	8733659
2009-10-02	37.07	37.71	37.04	37.65	5997407
2009-10-05	37.99	38.59	37.77	38.48	6935757
2009-10-06	38.94	39.43	38.83	39.11	11213532
2009-10-07	38.97	39.12	38.76	39.02	6984020
2009-10-08	39.47	39.75	39.20	39.62	6110091
2009-10-09	39.64	39.83	39.55	39.83	5210174
2009-10-12	40.06	40.25	39.87	40.07	5061655
2009-10-13	39.98	40.18	39.63	40.08	25530983
2009-10-14	40.97	41.39	40.79	41.36	17869709
2009-10-15	40.97	41.20	40.80	41.18	8450346
2009-10-16	40.51	40.72	40.19	40.58	9842905
2009-10-19	40.94	41.43	40.78	41.33	6081892
2009-10-20	41.12	41.17	40.36	40.69	11033381
2009-10-21	40.54	41.30	40.52	40.55	12071390
2009-10-22	40.43	40.95	40.05	40.87	7628052
2009-10-23	41.11	41.25	40.31	40.48	9072762
2009-10-26	40.84	41.15	39.96	40.11	6987186
2009-10-27	40.11	40.12	39.41	39.45	9850490
2009-10-28	39.03	39.03	37.63	37.75	15080849
2009-10-29	38.37	39.50	38.29	39.35	13010421
2009-10-30	39.04	39.06	37.37	37.60	14790465
2009-11-02	38.10	38.68	37.52	38.32	11016519
2009-11-03	37.53	38.27	37.40	37.94	9462465
2009-11-04	39.01	39.40	38.76	38.92	7470614
2009-11-05	39.23	39.73	39.06	39.73	10932267
2009-11-06	39.25	39.81	39.22	39.60	9514623
2009-11-09	40.35	40.99	40.33	40.97	11262814
2009-11-10	40.53	40.89	40.40	40.68	7054063
2009-11-11	41.28	41.35	40.76	40.94	8048774
2009-11-12	40.67	40.93	40.06	40.07	12246753
2009-11-13	40.39	40.86	40.20	40.78	9178924
2009-11-16	41.37	41.98	41.32	41.76	11431533
2009-11-17	41.35	41.63	41.01	41.61	11367034
2009-11-18	41.65	41.65	41.15	41.27	15956792
2009-11-19	40.82	40.83	40.20	40.59	7030479
2009-11-20	40.34	40.61	40.23	40.55	5742517
2009-11-23	41.51	41.64	41.16	41.24	5970367
2009-11-24	41.05	41.18	40.62	41.10	7800752
2009-11-25	41.26	41.50	41.01	41.44	6438408
2009-11-27	39.52	40.29	39.05	39.93	9214536
2009-11-30	40.21	40.36	39.86	40.30	22169472
2009-12-01	41.07	41.47	40.99	41.31	7348630
2009-12-02	41.38	41.75	41.35	41.50	6095700
2009-12-03	41.72	41.91	41.09	41.19	19789349
2009-12-04	42.00	42.17	41.01	41.45	10905539
2009-12-07	41.20	41.51	41.09	41.12	6699257
2009-12-08	40.79	40.83	40.34	40.51	9301048
2009-12-09	40.57	40.80	40.29	40.77	10920455
2009-12-10	40.90	41.03	40.62	40.86	11777035
2009-12-11	41.09	41.12	40.86	41.07	18814212
2009-12-14	41.31	41.41	41.14	41.28	12826778
2009-12-15	40.90	41.30	40.85	41.03	16317691
2009-12-16	41.26	41.41	41.02	41.14	10942510
2009-12-17	40.43	40.46	39.96	40.00	8828678
2009-12-18	40.10	40.23	39.76	40.17	11910356
2009-12-21	40.24	40.47	40.05	40.10	16585882
2009-12-22	40.26	40.40	40.16	40.36	16657135
2009-12-23	40.69	40.90	40.45	40.70	8827506
2009-12-24	40.62	40.71	40.51	40.64	2458264
2009-12-28	40.95	40.96	40.67	40.82	7570190
2009-12-29	40.96	40.96	40.67	40.78	9392993
2009-12-30	40.82	40.92	40.72	40.88	6366725
2009-12-31	41.28	41.35	41.00	41.00	4666538
2010-01-04	41.76	42.40	41.75	42.40	16750336
2010-01-05	42.49	42.69	42.31	42.54	13083288
2010-01-06	42.61	42.84	42.56	42.80	16127949
2010-01-07	42.42	42.53	42.19	42.43	7696591
2010-01-08	42.47	42.74	42.33	42.69	7663036
2010-01-11	42.97	42.97	42.49	42.75	8072460
2010-01-12	42.29	42.33	41.85	42.13	11307753
2010-01-13	42.27	42.36	41.86	42.30	6854965
2010-01-14	42.21	42.36	42.09	42.20	6466738
2010-01-15	42.19	42.19	41.61	41.70	6679511
2010-01-19	41.92	42.53	41.90	42.42	6807780
2010-01-20	41.79	41.82	41.10	41.38	12561780
2010-01-21	41.22	41.32	40.17	40.18	13740210
2010-01-22	39.95	40.00	39.21	39.28	16390775
2010-01-25	39.89	40.00	39.45	39.66	13534209
2010-01-26	38.95	39.37	38.74	38.90	17391221
2010-01-27	38.55	38.88	38.21	38.79	13263263
2010-01-28	39.25	39.35	38.29	38.64	18579428
2010-01-29	39.06	39.18	38.07	38.24	16906117
2010-02-01	38.61	39.34	38.61	39.34	10503038
2010-02-02	39.31	39.60	38.98	39.53	19955860
2010-02-03	39.62	39.71	39.22	39.42	12057116
2010-02-04	38.76	38.77	37.53	37.62	16197306
2010-02-05	37.25	37.55	36.24	37.55	22357403
2010-02-08	37.33	37.53	36.79	36.85	9580174
2010-02-09	37.76	38.35	37.48	37.98	15141061
2010-02-10	38.04	38.21	37.48	37.86	8529360
2010-02-11	38.13	38.83	37.84	38.79	9560459
2010-02-12	38.06	38.50	37.80	38.36	8314022
2010-02-16	38.94	39.39	38.75	39.34	9060943
2010-02-17	39.60	39.62	39.23	39.49	8934639
2010-02-18	39.19	39.73	39.14	39.57	21926037
2010-02-19	39.15	39.48	39.03	39.31	8423804
2010-02-22	39.55	39.57	39.25	39.33	11123198
2010-02-23	39.15	39.33	38.41	38.45	10393451
2010-02-24	38.75	39.06	38.57	38.93	6389186
2010-02-25	38.01	38.63	37.85	38.62	12701568
2010-02-26	38.66	39.05	38.41	38.96	10527758
2010-03-01	39.45	39.72	39.35	39.61	7483891
2010-03-02	40.03	40.29	39.87	40.06	8403851
2010-03-03	40.28	40.60	40.04	40.16	14434306
2010-03-04	40.21	40.24	39.75	39.90	29887378
2010-03-05	40.41	41.06	40.33	41.06	11541899
2010-03-08	41.15	41.24	40.99	41.05	11590431
2010-03-09	40.87	41.41	40.83	41.22	14900001
2010-03-10	41.33	41.66	41.25	41.30	7895078
2010-03-11	41.24	41.48	41.00	41.46	9597015
2010-03-12	41.65	41.65	41.25	41.35	8244008
2010-03-15	41.02	41.16	40.75	41.07	8355947
2010-03-16	41.22	41.56	41.06	41.55	7216761
2010-03-17	41.97	42.17	41.80	41.97	6937358
2010-03-18	41.87	41.92	41.47	41.70	7432000
2010-03-19	41.77	41.83	41.16	41.29	20515068
2010-03-22	40.87	41.50	40.79	41.39	14956113
2010-03-23	41.48	41.73	41.30	41.72	9365245
2010-03-24	41.26	41.44	41.09	41.16	7008153
2010-03-25	41.47	41.58	40.93	40.95	21332296
2010-03-26	41.29	41.46	40.89	41.24	9028589
2010-03-29	41.71	41.99	41.58	41.99	8973179
2010-03-30	42.10	42.21	41.84	42.13	5687295
2010-03-31	42.01	42.32	41.93	42.15	19106929
2010-04-01	42.77	43.16	42.77	43.16	16635572
2010-04-05	43.43	43.65	43.25	43.59	8815607
2010-04-06	43.44	43.80	43.35	43.68	17143420
2010-04-07	43.54	43.60	43.11	43.34	20281795
2010-04-08	43.01	43.50	42.85	43.45	18212276
2010-04-09	43.55	43.68	43.45	43.68	18586115
2010-04-12	43.51	43.57	43.28	43.32	16340653
2010-04-13	43.22	43.33	42.82	43.29	15363811
2010-04-14	43.74	43.98	43.55	43.97	8673264
2010-04-15	43.67	43.91	43.62	43.70	11688862
2010-04-16	43.24	43.27	42.30	42.55	19597299
2010-04-19	42.05	42.41	41.73	42.35	22112609
2010-04-20	42.75	42.92	42.53	42.84	10697656
2010-04-21	42.80	42.82	42.32	42.67	12567273
2010-04-22	42.35	42.90	42.06	42.86	12443863
2010-04-23	42.73	43.09	42.53	43.08	8959201
2010-04-26	43.35	43.38	43.03	43.10	11066969
2010-04-27	42.61	42.70	41.50	41.57	24056069
2010-04-28	42.08	42.13	41.41	41.98	13648052
2010-04-29	42.38	42.68	42.26	42.60	14905993
2010-04-30	42.66	42.72	42.06	42.06	18274084
2010-05-03	42.25	42.44	41.93	42.32	8161743
2010-05-04	41.44	41.45	40.40	40.58	15761697
2010-05-05	39.83	40.51	39.48	39.83	20405762
2010-05-06	39.52	40.02	36.83	38.37	48932167
2010-05-07	38.65	39.13	37.54	38.42	37402891
2010-05-10	40.79	41.00	40.48	40.93	25015255
2010-05-11	39.97	40.86	39.93	40.21	14562404
2010-05-12	40.58	40.83	40.41	40.77	12108455
2010-05-13	40.69	40.98	40.33	40.37	11297541
2010-05-14	40.05	40.12	39.20	39.67	21039559
2010-05-17	39.60	39.79	38.58	39.48	21880567
2010-05-18	39.80	39.91	38.51	38.63	20504830
2010-05-19	38.01	38.43	37.52	38.15	19301372
2010-05-20	36.75	37.15	36.10	36.42	39862241
2010-05-21	35.85	37.43	35.81	37.41	35623289
2010-05-24	37.38	37.66	36.99	37.00	24282180
2010-05-25	35.55	36.67	35.30	36.66	25086776
2010-05-26	36.98	37.57	36.54	36.66	20800085
2010-05-27	37.97	38.79	37.73	38.78	18128828
2010-05-28	38.58	38.61	37.95	38.20	15386729
2010-06-01	37.77	38.52	37.47	37.52	20245495
2010-06-02	37.88	38.85	37.76	38.85	17531915
2010-06-03	39.02	39.08	38.19	38.69	15652812
2010-06-04	37.89	38.23	37.24	37.41	25903909
2010-06-07	37.50	37.66	36.85	36.89	15198557
2010-06-08	37.25	37.74	36.85	37.69	27233665
2010-06-09	37.84	38.28	37.31	37.43	19570197
2010-06-10	38.31	38.69	38.17	38.60	20721067
2010-06-11	38.11	38.87	38.08	38.87	13378485
2010-06-14	39.33	39.56	38.79	38.84	15212002
2010-06-15	39.30	40.05	39.18	40.02	11313780
2010-06-16	39.63	40.19	39.57	39.97	13302008
2010-06-17	40.15	40.15	39.50	39.83	10471039
2010-06-18	40.04	40.21	39.84	40.06	12347457
2010-06-21	41.16	41.31	40.51	40.80	14590747
2010-06-22	40.74	40.89	39.95	40.03	15835202
2010-06-23	40.24	40.39	39.72	40.21	22607485
2010-06-24	40.08	40.08	39.43	39.61	16979718
2010-06-25	39.78	40.15	39.39	40.05	12608769
2010-06-28	40.05	40.14	39.70	39.84	8237243
2010-06-29	38.77	38.81	38.11	38.31	21820826
2010-06-30	38.48	38.81	37.94	37.99	26323389
2010-07-01	38.14	38.31	37.47	38.22	27288953
2010-07-02	38.45	38.64	38.09	38.30	22616547
2010-07-06	39.30	39.60	38.66	38.96	13537934
2010-07-07	38.96	39.78	38.92	39.72	13967585
2010-07-08	39.85	40.00	39.48	39.98	15403909
2010-07-09	40.02	40.50	39.94	40.48	21336178
2010-07-12	40.29	40.47	39.92	40.17	13062906
2010-07-13	40.49	40.78	40.42	40.65	10777769
2010-07-14	40.42	40.69	40.27	40.59	14354985
2010-07-15	40.41	40.51	39.93	40.49	11402591
2010-07-16	40.14	40.18	39.32	39.37	17139165
2010-07-19	39.82	39.98	39.49	39.87	7344558
2010-07-20	39.64	40.74	39.59	40.63	15362739
2010-07-21	40.85	40.87	40.09	40.27	15343392
2010-07-22	40.94	41.48	40.91	41.32	10383429
2010-07-23	41.24	41.67	41.01	41.65	12109709
2010-07-26	41.58	41.94	41.42	41.91	10056151
2010-07-27	42.15	42.16	41.62	41.81	9774792
2010-07-28	41.61	41.81	41.44	41.61	9538612
2010-07-29	42.05	42.11	41.38	41.73	9199688
2010-07-30	41.42	42.01	41.30	41.87	10322635
2010-08-02	42.72	43.04	42.58	42.96	9660072
2010-08-03	42.63	42.88	42.42	42.75	16498472
2010-08-04	42.82	42.99	42.51	42.89	22460826
2010-08-05	42.59	42.76	42.43	42.74	11763440
2010-08-06	42.39	42.72	42.20	42.64	25053104
2010-08-09	42.96	42.97	42.77	42.88	5688917
2010-08-10	42.16	42.52	41.95	42.28	12525838
2010-08-11	41.44	41.44	40.93	41.03	11300371
2010-08-12	40.62	41.18	40.61	41.07	7448606
2010-08-13	41.25	41.46	41.14	41.31	15757002
2010-08-16	41.32	41.70	41.19	41.64	12465340
2010-08-17	42.10	42.30	41.89	42.10	5776858
2010-08-18	42.03	42.26	41.81	42.03	7579634
2010-08-19	42.11	42.18	41.49	41.73	11229725
2010-08-20	41.62	41.68	41.35	41.68	5181947
2010-08-23	41.83	41.88	41.28	41.31	18178948
2010-08-24	40.81	41.05	40.52	40.86	9225520
2010-08-25	40.46	40.78	40.06	40.68	14691188
2010-08-26	40.86	45.00	40.33	40.39	12749314
2010-08-27	40.84	41.24	40.35	41.21	7255566
2010-08-30	41.01	41.16	40.58	40.60	7002925
2010-08-31	40.61	41.00	40.50	40.80	13275560
2010-09-01	41.55	42.26	41.50	42.16	14080655
2010-09-02	41.97	42.26	41.91	42.18	9447115
2010-09-03	42.72	42.80	42.45	42.65	16200826
2010-09-07	42.39	42.40	42.04	42.07	9434111
2010-09-08	42.37	42.65	42.29	42.50	9419536
2010-09-09	42.94	42.95	42.58	42.71	13622576
2010-09-10	42.81	42.95	42.75	42.93	10025713
2010-09-13	43.69	43.86	43.62	43.83	10523256
2010-09-14	43.67	44.07	43.58	43.85	10812270
2010-09-15	43.64	43.92	43.56	43.88	9334666
2010-09-16	43.58	43.74	43.50	43.68	9589759
2010-09-17	43.87	43.90	43.57	43.66	7872167
2010-09-20	43.99	44.41	43.85	44.36	8068026
2010-09-21	44.39	44.50	44.05	44.33	10763183
2010-09-22	44.42	44.59	44.18	44.34	12252861
2010-09-23	44.07	44.47	43.97	44.10	10792731
2010-09-24	44.65	44.91	44.64	44.87	13481016
2010-09-27	44.85	44.97	44.73	44.78	14029875
2010-09-28	44.85	45.17	44.52	45.08	11866327
2010-09-29	45.17	45.40	45.06	45.24	20674990
2010-09-30	45.59	45.69	45.16	45.46	17898884
2010-10-01	46.00	46.25	45.85	46.17	24556052
2010-10-04	46.14	46.26	45.82	46.13	24180533
2010-10-05	46.36	46.92	46.30	46.81	19091038
2010-10-06	46.77	46.97	46.75	46.90	12470372
2010-10-07	46.96	46.98	46.23	46.45	18802753
2010-10-08	46.43	47.04	46.33	46.94	12629516
2010-10-11	46.90	46.99	46.76	46.92	9851748
2010-10-12	46.53	46.80	46.23	46.73	12793862
2010-10-13	47.28	47.69	47.23	47.46	21899520
2010-10-14	47.50	47.67	47.23	47.52	22199107
2010-10-15	47.65	47.69	47.10	47.42	24501943
2010-10-18	47.05	47.47	46.96	47.39	19618534
2010-10-19	46.34	46.64	45.77	45.94	16638200
2010-10-20	46.36	46.95	46.30	46.71	11648362
2010-10-21	47.00	47.23	46.23	46.66	17781400
2010-10-22	46.80	46.90	46.60	46.78	8542898
2010-10-25	47.35	47.58	47.21	47.29	11398375
2010-10-26	46.96	47.33	46.84	47.29	12222052
2010-10-27	46.60	46.61	46.09	46.51	15073943
2010-10-28	46.96	46.97	46.56	46.75	10048674
2010-10-29	46.68	46.91	46.62	46.87	13528013
2010-11-01	47.34	47.60	47.13	47.36	12394324
2010-11-02	47.75	47.94	47.66	47.92	13297349
2010-11-03	48.05	48.27	47.48	48.25	43025922
2010-11-04	48.93	49.33	48.89	49.32	18475997
2010-11-05	49.01	49.29	49.00	49.24	22568571
2010-11-08	48.84	49.01	48.69	49.00	13433936
2010-11-09	49.25	49.31	48.27	48.47	15788714
2010-11-10	48.69	48.83	48.14	48.73	17156407
2010-11-11	48.31	48.39	48.09	48.36	17749683
2010-11-12	47.69	47.88	46.99	47.22	22260513
2010-11-15	47.45	47.61	47.11	47.16	17930001
2010-11-16	46.66	46.69	45.78	45.90	20904716
2010-11-17	46.01	46.38	45.97	46.10	31660250
2010-11-18	47.05	47.32	46.99	47.15	14110093
2010-11-19	46.96	47.23	46.65	47.21	10441883
2010-11-22	47.01	47.27	46.53	47.11	14597275
2010-11-23	45.88	45.91	45.46	45.60	16453203
2010-11-24	46.33	46.65	46.28	46.61	25100856
2010-11-26	45.69	45.91	45.58	45.60	9156613
2010-11-29	45.65	45.92	45.20	45.86	20638143
2010-11-30	45.28	45.88	45.21	45.54	20764562
2010-12-01	46.68	46.95	46.54	46.91	16248074
2010-12-02	47.03	47.72	47.00	47.65	12437923
2010-12-03	47.30	47.91	47.26	47.81	18852026
2010-12-06	47.59	47.86	47.56	47.79	17386724
2010-12-07	48.30	48.33	47.54	47.57	16940433
2010-12-08	47.45	47.56	47.00	47.28	16284275
2010-12-09	47.43	47.44	46.97	47.17	19844366
2010-12-10	47.23	47.40	47.08	47.38	12982321
2010-12-13	47.69	47.88	47.56	47.63	12862804
2010-12-14	47.72	47.83	47.53	47.68	22410751
2010-12-15	47.42	47.52	46.93	46.98	25601512
2010-12-16	47.04	47.25	46.86	47.25	19989422
2010-12-17	47.08	47.26	46.98	47.21	20946576
2010-12-20	47.25	47.27	46.93	47.07	14435819
2010-12-21	47.61	47.88	47.59	47.68	20479356
2010-12-22	46.88	47.10	46.84	47.05	11354388
2010-12-23	46.87	47.03	46.87	46.98	10104571
2010-12-27	46.88	47.00	46.76	46.89	11203619
2010-12-28	47.02	47.03	46.82	46.93	6606249
2010-12-29	47.29	47.56	47.28	47.50	8565556
2010-12-30	47.81	47.88	47.66	47.84	6507734
2010-12-31	47.92	48.15	47.83	48.15	6466263
2011-01-03	48.56	48.80	48.55	48.62	19627077
2011-01-04	48.80	48.83	48.28	48.81	17722645
2011-01-05	48.37	48.76	48.35	48.63	19779262
2011-01-06	48.50	48.54	48.09	48.20	20625317
2011-01-07	47.99	48.08	47.39	47.75	16971327
2011-01-10	47.28	47.34	47.00	47.26	13385307
2011-01-11	47.80	47.86	47.59	47.79	12042626
2011-01-12	48.45	48.88	48.35	48.88	20144370
2011-01-13	48.59	48.62	48.19	48.33	17944932
2011-01-14	48.19	48.47	48.15	48.46	11803442
2011-01-18	48.40	48.48	48.29	48.45	10206069
2011-01-19	48.57	48.57	47.88	48.05	11856665
2011-01-20	47.71	47.73	47.15	47.63	11339706
2011-01-21	47.63	47.72	47.12	47.16	13123371
2011-01-24	47.16	47.52	47.12	47.48	10190106
2011-01-25	47.31	47.39	46.90	47.20	14081639
2011-01-26	47.67	47.79	47.51	47.64	15445566
2011-01-27	47.74	47.81	47.40	47.48	25311508
2011-01-28	47.29	47.30	45.88	46.01	28238171
2011-01-31	46.36	46.67	46.24	46.49	24582920
2011-02-01	46.95	47.58	46.87	47.49	24518121
2011-02-02	47.37	47.72	47.07	47.12	29050413
2011-02-03	47.24	47.30	46.83	47.08	25834608
2011-02-04	47.15	47.18	46.70	47.06	11580885
2011-02-07	46.93	47.23	46.86	46.93	30602838
2011-02-08	46.80	46.85	46.56	46.80	38073662
2011-02-09	46.26	46.26	45.60	45.89	48696358
2011-02-10	45.17	45.52	45.00	45.43	46761140
2011-02-11	45.11	45.97	45.09	45.93	38067021
2011-02-14	46.02	46.10	45.89	45.90	20657386
2011-02-15	45.93	46.15	45.80	45.99	17138951
2011-02-16	46.19	46.43	46.05	46.40	19851825
2011-02-17	46.30	46.68	46.21	46.61	18226592
2011-02-18	46.81	47.00	46.63	46.90	17423273
2011-02-22	45.99	46.19	45.25	45.33	26949032
2011-02-23	45.53	45.69	44.89	45.29	28048159
2011-02-24	45.33	45.45	44.95	45.39	18215961
2011-02-25	45.84	46.03	45.65	46.01	19346783
2011-02-28	46.15	46.42	46.07	46.41	17197871
2011-03-01	46.69	46.76	45.87	45.93	29527418
2011-03-02	46.10	46.62	46.09	46.57	23243188
2011-03-03	47.17	47.52	47.05	47.44	26911084
2011-03-04	47.50	47.70	47.08	47.39	19889249
2011-03-07	47.55	47.57	46.65	46.82	18604460
2011-03-08	47.21	47.62	46.86	47.34	29317824
2011-03-09	47.32	47.52	47.11	47.35	21140686
2011-03-10	46.52	46.59	46.00	46.04	22352817
2011-03-11	45.76	46.56	45.75	46.37	18574180
2011-03-14	46.27	46.79	46.15	46.72	26677174
2011-03-15	44.88	46.16	44.87	45.98	38736740
2011-03-16	45.97	46.06	44.67	44.99	36069235
2011-03-17	45.68	45.82	45.35	45.60	19445892
2011-03-18	46.09	46.09	45.69	45.74	23693757
2011-03-21	46.54	46.70	46.47	46.56	13218289
2011-03-22	46.65	46.72	46.48	46.61	19713020
2011-03-23	46.77	47.33	46.61	47.21	17447480
2011-03-24	47.51	47.84	47.27	47.79	20916229
2011-03-25	47.73	48.00	47.60	47.79	19646363
2011-03-28	47.69	47.81	47.46	47.51	21721795
2011-03-29	47.72	48.04	47.53	47.98	14605741
2011-03-30	48.44	48.74	48.40	48.57	23645945
2011-03-31	48.89	49.09	48.83	48.95	22963289
2011-04-01	49.57	49.89	49.37	49.75	29836593
2011-04-04	49.98	50.23	49.84	50.21	14662197
2011-04-05	49.92	50.34	49.87	50.07	21927698
2011-04-06	50.53	50.61	50.26	50.30	25134694
2011-04-07	50.36	50.58	50.03	50.29	19004963
2011-04-08	50.52	50.60	50.11	50.37	18161403
2011-04-11	50.25	50.31	49.66	49.80	13236698
2011-04-12	49.41	49.48	48.80	48.91	23549940
2011-04-13	49.75	49.80	49.03	49.24	14409366
2011-04-14	49.13	49.56	48.98	49.53	17902108
2011-04-15	49.48	49.62	49.23	49.55	15418671
2011-04-18	48.60	48.63	48.02	48.40	17962585
2011-04-19	48.81	49.10	48.73	49.05	11407137
2011-04-20	50.15	50.31	49.96	50.28	13725875
2011-04-21	50.55	50.72	50.31	50.71	10826375
2011-04-25	50.62	50.66	50.15	50.28	12969187
2011-04-26	50.46	50.72	50.19	50.67	14601971
2011-04-27	50.61	50.72	49.95	50.66	17956440
2011-04-28	50.23	50.32	49.96	50.25	13142904
2011-04-29	50.31	50.68	50.22	50.60	13367766
2011-05-02	50.79	50.92	50.37	50.52	16923659
2011-05-03	49.81	49.87	49.13	49.49	28515619
2011-05-04	49.33	49.34	48.36	48.60	35568340
2011-05-05	48.21	48.56	47.71	48.09	33800096
2011-05-06	48.82	49.30	48.39	48.74	28361102
2011-05-09	48.74	48.97	48.44	48.87	14277284
2011-05-10	49.00	49.39	48.93	49.29	22756874
2011-05-11	49.05	49.04	48.10	48.39	23335778
2011-05-12	47.98	48.57	47.73	48.39	25504035
2011-05-13	48.27	48.34	47.15	47.42	39654955
2011-05-16	47.25	47.93	47.22	47.41	16045787
2011-05-17	47.17	47.63	47.00	47.63	21535916
2011-05-18	47.93	48.41	47.73	48.32	9277396
2011-05-19	48.25	48.26	47.78	48.08	14885641
2011-05-20	47.92	47.99	47.48	47.71	19140741
2011-05-23	46.59	46.80	46.44	46.73	20719932
2011-05-24	47.16	47.30	46.96	47.13	20219994
2011-05-25	46.90	47.38	46.86	47.25	23569066
2011-05-26	47.41	47.85	47.34	47.82	11642094
2011-05-27	48.20	48.43	48.12	48.30	16645632
2011-05-31	49.11	49.17	48.78	49.11	20599996
2011-06-01	49.01	49.17	48.33	48.40	20522877
2011-06-02	48.71	48.91	48.31	48.82	9586052
2011-06-03	48.28	48.79	48.25	48.52	20651158
2011-06-06	48.48	48.48	47.79	47.87	13755404
2011-06-07	48.49	48.67	48.24	48.25	14330997
2011-06-08	48.13	48.23	47.81	47.94	14125499
2011-06-09	47.95	48.38	47.80	48.21	21467919
2011-06-10	47.68	47.70	47.09	47.22	17367313
2011-06-13	47.42	47.50	46.97	47.13	14065060
2011-06-14	47.72	48.01	47.71	47.80	13856996
2011-06-15	47.17	47.45	46.75	46.86	24708777
2011-06-16	46.59	46.85	46.10	46.49	17615243
2011-06-17	46.80	46.81	46.42	46.57	27241628
2011-06-20	46.30	46.53	46.22	46.44	12113871
2011-06-21	46.83	47.33	46.79	47.25	17198863
2011-06-22	46.90	47.27	46.82	46.88	19448543
2011-06-23	46.24	46.68	45.94	46.64	19650955
2011-06-24	46.97	47.02	46.57	46.64	12697026
2011-06-27	46.67	47.23	46.58	47.06	14577200
2011-06-28	47.17	47.71	47.03	47.67	14198254
2011-06-29	47.79	48.20	47.57	48.07	21791716
2011-06-30	48.33	48.65	48.21	48.62	24351728
2011-07-01	48.60	49.29	48.54	49.18	14644016
2011-07-05	49.26	49.30	48.99	49.05	15211867
2011-07-06	48.91	48.98	48.61	48.92	17959502
2011-07-07	49.41	49.65	49.35	49.51	13857676
2011-07-08	48.99	49.00	48.53	49.00	16989357
2011-07-11	48.07	48.19	47.55	47.60	29406320
2011-07-12	47.34	47.61	47.11	47.18	15201139
2011-07-13	47.60	48.31	47.47	47.89	22930131
2011-07-14	48.20	48.21	47.32	47.46	26887463
2011-07-15	47.91	47.92	47.46	47.73	23969531
2011-07-18	47.29	47.37	46.88	47.19	17944400
2011-07-19	47.55	47.94	47.39	47.87	14881178
2011-07-20	48.10	48.17	47.89	47.97	13645195
2011-07-21	48.20	48.75	48.08	48.64	12280875
2011-07-22	48.68	48.83	48.44	48.68	17812418
2011-07-25	48.34	48.78	48.23	48.62	17815210
2011-07-26	48.90	49.06	48.61	48.83	20568748
2011-07-27	48.63	48.67	47.90	48.06	16224835
2011-07-28	48.25	48.49	47.93	48.11	16963906
2011-07-29	47.74	48.41	47.61	48.32	29921019
2011-08-01	48.84	48.87	47.84	48.28	23282624
2011-08-02	47.88	47.93	46.85	46.87	19827108
2011-08-03	46.90	46.91	45.85	46.66	57941381
2011-08-04	45.40	45.52	43.94	43.95	53168429
2011-08-05	44.28	44.36	42.36	43.65	53412091
2011-08-08	41.79	42.32	39.64	40.13	84228939
2011-08-09	41.07	42.35	39.75	42.28	70857050
2011-08-10	41.08	41.44	40.09	40.09	45774627
2011-08-11	41.04	42.91	40.73	42.42	48216450
2011-08-12	42.46	42.68	41.90	42.37	30435760
2011-08-15	43.02	43.42	43.01	43.39	20611818
2011-08-16	42.95	43.23	42.41	42.91	26005065
2011-08-17	43.24	43.66	42.94	43.20	28823931
2011-08-18	41.74	41.81	40.72	41.37	31123885
2011-08-19	40.79	41.80	40.67	40.74	34652369
2011-08-22	41.41	41.59	40.58	40.70	17535133
2011-08-23	41.22	42.14	40.84	42.10	25261649
2011-08-24	41.49	41.97	41.08	41.81	22082492
2011-08-25	41.77	41.91	40.75	40.99	28424818
2011-08-26	41.02	41.65	40.39	41.60	27266299
2011-08-29	42.41	42.94	42.36	42.94	13568688
2011-08-30	42.73	43.24	42.49	43.00	16785510
2011-08-31	43.78	44.05	43.55	43.93	23863169
2011-09-01	44.04	44.36	43.70	43.72	28644380
2011-09-02	43.03	43.28	42.57	42.79	20675595
2011-09-06	41.41	42.32	41.37	42.28	24786143
2011-09-07	42.98	43.56	42.78	43.52	11876732
2011-09-08	42.75	43.29	42.52	42.63	31514678
2011-09-09	42.00	42.06	40.97	41.15	34029850
2011-09-12	40.39	41.05	40.14	41.00	28205607
2011-09-13	40.85	41.13	40.53	41.08	34523327
2011-09-14	40.78	41.24	40.00	40.88	37946057
2011-09-15	41.36	41.47	40.87	41.43	17350422
2011-09-16	41.65	41.79	41.15	41.53	14933708
2011-09-19	40.13	40.57	39.91	40.36	21693731
2011-09-20	40.54	40.87	40.14	40.21	27475767
2011-09-21	39.96	40.12	38.68	38.68	42542104
2011-09-22	36.89	37.17	35.68	36.00	60839409
2011-09-23	36.33	36.94	36.08	36.79	47198864
2011-09-26	36.50	37.22	35.98	37.15	48254360
2011-09-27	38.38	39.01	38.15	38.32	53512596
2011-09-28	38.14	38.45	37.31	37.38	55360709
2011-09-29	38.36	38.51	37.31	37.82	25792521
2011-09-30	36.87	37.28	35.80	35.83	82518868
2011-10-03	35.89	36.38	35.13	35.20	70437656
2011-10-04	34.79	35.70	34.21	35.65	37435782
2011-10-05	35.52	36.44	35.25	36.27	26171854
2011-10-06	36.45	37.56	36.30	37.48	35360312
2011-10-07	37.74	37.87	36.84	37.01	22779282
2011-10-10	38.08	38.69	38.04	38.68	16927626
2011-10-11	38.19	38.93	38.12	38.79	15757142
2011-10-12	39.59	40.38	39.55	39.87	33934303
2011-10-13	39.57	39.72	38.96	39.58	23282118
2011-10-14	40.10	40.29	39.86	40.22	27867870
2011-10-17	39.85	39.92	38.92	38.99	17982865
2011-10-18	39.04	40.16	38.45	39.99	34114865
2011-10-19	39.73	39.88	39.21	39.30	21685341
2011-10-20	38.87	38.93	37.85	38.53	21934609
2011-10-21	39.14	39.63	39.13	39.60	22252366
2011-10-24	40.10	41.25	40.05	41.06	31743777
2011-10-25	40.59	40.73	40.15	40.30	22296440
2011-10-26	41.14	41.25	40.26	41.02	14933629
2011-10-27	42.87	43.93	42.47	43.47	67964772
2011-10-28	42.76	43.40	42.67	43.23	21817574
2011-10-31	42.41	42.50	41.49	41.53	27466383
2011-11-01	40.03	41.00	39.87	40.61	41133068
2011-11-02	41.69	41.86	41.16	41.70	40603860
2011-11-03	42.02	42.38	41.42	42.16	19027479
2011-11-04	41.89	42.03	41.31	41.98	24140627
2011-11-07	41.91	42.38	41.71	42.28	13267637
2011-11-08	42.35	42.87	41.93	42.81	16487759
2011-11-09	41.15	41.34	40.31	40.46	21295730
2011-11-10	41.06	41.14	40.40	40.67	14127617
2011-11-11	41.24	41.76	41.22	41.60	7550076
2011-11-14	41.32	41.44	40.87	41.11	7963914
2011-11-15	41.05	41.56	40.77	41.32	11414420
2011-11-16	40.59	41.03	40.28	40.35	24760442
2011-11-17	40.50	40.58	39.17	39.35	27052903
2011-11-18	39.88	39.90	39.26	39.44	13666464
2011-11-21	38.43	38.53	37.75	38.22	16272255
2011-11-22	38.36	38.60	37.95	38.29	18264944
2011-11-23	37.69	37.72	37.13	37.18	27847493
2011-11-25	37.21	37.59	37.01	37.01	10045884
2011-11-28	38.64	38.75	38.31	38.64	19723207
2011-11-29	38.52	39.01	38.42	38.43	14729488
2011-11-30	40.30	40.85	40.11	40.82	25517080
2011-12-01	40.82	41.13	40.62	40.74	15244592
2011-12-02	41.18	41.26	40.59	40.64	21056948
2011-12-05	41.37	41.39	41.00	41.31	40185722
2011-12-06	40.72	40.95	40.41	40.70	13931446
2011-12-07	40.62	41.08	40.39	40.93	30186438
2011-12-08	40.30	40.44	39.37	39.54	14669469
2011-12-09	39.59	40.34	39.58	40.20	15732438
2011-12-12	39.12	39.14	38.50	38.78	30489672
2011-12-13	39.13	39.30	38.30	38.45	25585494
2011-12-14	38.32	38.51	37.83	37.90	19308744
2011-12-15	38.63	38.64	38.03	38.13	16025450
2011-12-16	38.52	38.70	38.26	38.40	24482199
2011-12-19	38.11	38.14	37.34	37.41	18613067
2011-12-20	38.44	38.97	38.41	38.89	19927888
2011-12-21	37.92	38.21	37.57	37.85	23553430
2011-12-22	38.28	38.61	38.22	38.56	29063810
2011-12-23	38.55	38.74	38.43	38.73	14636286
2011-12-27	38.43	38.57	38.31	38.42	15551466
2011-12-28	38.23	38.26	37.70	37.77	19166383
2011-12-29	37.94	38.21	37.90	38.16	16190395
2011-12-30	38.15	38.34	38.12	38.21	15639909
2012-01-03	39.21	39.48	39.12	39.33	29435272
2012-01-04	38.97	39.25	38.87	39.22	13972226
2012-01-05	38.93	39.10	38.62	39.03	18686854
2012-01-06	38.97	38.99	38.50	38.57	21649026
2012-01-09	38.89	39.02	38.70	38.88	22563276
2012-01-10	39.82	39.97	39.68	39.75	16547539
2012-01-11	39.53	39.80	39.43	39.76	20205944
2012-01-12	39.98	40.05	39.68	39.96	19255645
2012-01-13	39.64	39.70	39.26	39.62	13618716
2012-01-17	40.47	40.56	40.14	40.27	26786308
2012-01-18	40.50	41.29	40.43	41.26	20889665
2012-01-19	41.51	41.73	41.40	41.65	16341678
2012-01-20	41.57	41.75	41.40	41.70	16880873
2012-01-23	41.83	42.17	41.73	41.92	14202876
2012-01-24	41.56	42.01	41.42	42.00	12564654
2012-01-25	41.70	42.59	41.58	42.49	19387243
2012-01-26	42.79	42.94	42.18	42.32	43435527
2012-01-27	42.35	42.73	42.33	42.63	20204853
2012-01-30	41.76	42.12	41.62	41.99	15422977
2012-01-31	42.54	42.58	42.09	42.33	39885781
2012-02-01	42.99	43.53	42.93	43.31	39432287
2012-02-02	43.53	43.82	43.44	43.48	29546124
2012-02-03	44.04	44.26	43.81	44.20	31704120
2012-02-06	43.61	43.82	43.55	43.80	21268529
2012-02-07	43.62	43.99	43.37	43.89	24170527
2012-02-08	44.19	44.38	44.03	44.23	26596909
2012-02-09	44.27	44.32	43.95	44.21	21133521
2012-02-10	43.26	43.32	43.09	43.28	27037346
2012-02-13	44.00	44.04	43.67	43.93	16566850
2012-02-14	43.68	43.79	43.32	43.61	13740039
2012-02-15	44.12	44.12	43.64	43.73	17974367
2012-02-16	43.57	44.18	43.43	44.17	21315432
2012-02-17	44.35	44.42	44.09	44.28	22421139
2012-02-21	44.36	44.39	44.01	44.11	17393957
2012-02-22	44.16	44.26	44.01	44.25	22059787
2012-02-23	44.11	44.23	43.88	44.15	19247694
2012-02-24	44.36	44.62	44.32	44.51	22093204
2012-02-27	43.93	44.27	43.74	44.15	12416800
2012-02-28	44.41	44.75	44.29	44.71	25745122
2012-02-29	45.04	45.27	44.53	44.63	37502455
2012-03-01	44.81	45.21	44.76	45.09	20750351
2012-03-02	44.96	45.09	44.78	44.97	9799600
2012-03-05	44.61	44.62	44.11	44.30	14442531
2012-03-06	43.17	43.20	42.59	42.75	31132036
2012-03-07	43.15	43.33	42.95	43.25	21608760
2012-03-08	43.99	44.30	43.83	44.20	11262344
2012-03-09	44.21	44.46	44.15	44.16	17740445
2012-03-12	43.91	43.96	43.57	43.75	10360974
2012-03-13	44.16	44.92	44.04	44.87	13861593
2012-03-14	44.65	44.76	44.02	44.11	30530229
2012-03-15	44.38	44.51	44.11	44.47	15934065
2012-03-16	44.39	44.60	44.31	44.45	25365193
2012-03-19	44.08	44.40	43.98	44.20	15598226
2012-03-20	43.46	43.59	43.25	43.58	20775893
2012-03-21	43.57	43.76	43.35	43.68	17684258
2012-03-22	43.22	43.25	42.83	43.00	16047175
2012-03-23	43.07	43.38	42.85	43.32	13305436
2012-03-26	43.61	44.01	43.54	43.98	14624603
2012-03-27	43.99	44.05	43.75	43.78	17383310
2012-03-28	43.57	43.66	42.91	43.16	15898304
2012-03-29	42.65	43.09	42.34	43.02	25562640
2012-03-30	43.47	43.51	43.07	43.47	33896126
2012-04-02	43.37	44.14	43.28	43.96	34417312
2012-04-03	44.02	44.16	43.45	43.79	35868062
2012-04-04	43.05	43.10	42.70	42.92	14487341
2012-04-05	42.95	43.32	42.93	43.17	14142606
2012-04-09	42.50	42.72	42.39	42.55	14898897
2012-04-10	42.39	42.51	41.60	41.72	20828834
2012-04-11	42.31	42.42	42.08	42.14	19627945
2012-04-12	42.39	43.22	42.38	43.21	20291294
2012-04-13	42.97	42.97	42.48	42.57	41027879
2012-04-16	42.87	42.92	42.17	42.37	33695646
2012-04-17	42.62	42.93	42.39	42.81	22008093
2012-04-18	42.44	42.77	42.41	42.62	24113944
2012-04-19	42.60	42.88	42.23	42.48	14618753
2012-04-20	42.75	42.97	42.69	42.75	14806370
2012-04-23	41.99	42.02	41.51	41.97	15237489
2012-04-24	42.04	42.30	41.97	42.04	16710886
2012-04-25	42.37	42.43	42.16	42.40	22048092
2012-04-26	42.29	42.75	42.22	42.66	13223360
2012-04-27	42.67	42.83	42.45	42.68	19214589
2012-04-30	42.71	42.73	42.44	42.56	29346291
2012-05-01	42.62	43.22	42.50	42.86	18282090
2012-05-02	42.74	42.86	42.52	42.82	18263096
2012-05-03	42.83	42.83	42.24	42.40	24126829
2012-05-04	42.22	42.25	41.62	41.70	14597764
2012-05-07	41.62	41.89	41.57	41.79	20463329
2012-05-08	41.39	41.41	40.73	41.19	30028580
2012-05-09	40.42	40.89	40.19	40.63	33934270
2012-05-10	41.04	41.06	40.73	40.84	20783868
2012-05-11	40.32	40.84	40.27	40.28	14768172
2012-05-14	39.59	39.65	39.36	39.37	27985927
2012-05-15	39.40	39.54	38.90	39.07	22141361
2012-05-16	38.83	39.06	38.41	38.45	27216775
2012-05-17	38.44	38.53	37.92	37.95	19530030
2012-05-18	38.07	38.19	37.52	37.71	35088388
2012-05-21	37.89	38.64	37.84	38.58	23786895
2012-05-22	38.53	38.81	37.97	38.27	24917872
2012-05-23	37.82	37.96	37.13	37.96	26443712
2012-05-24	38.06	38.07	37.41	37.73	18569504
2012-05-25	37.61	37.77	37.45	37.57	21392287
2012-05-29	38.55	38.76	38.29	38.61	20573030
2012-05-30	37.88	38.03	37.72	37.90	28555293
2012-05-31	37.96	38.23	37.58	38.02	43027232
2012-06-01	37.26	37.47	37.06	37.08	26076695
2012-06-04	37.14	37.33	36.94	37.22	23347973
2012-06-05	37.21	37.45	37.05	37.36	23439945
2012-06-06	37.78	38.45	37.77	38.41	15291350
2012-06-07	39.22	39.30	38.52	38.59	18684947
2012-06-08	38.05	38.36	37.92	38.27	13580998
2012-06-11	38.67	38.68	37.78	37.80	16353726
2012-06-12	38.35	38.63	38.15	38.59	24577188
2012-06-13	38.54	38.85	38.32	38.38	24493296
2012-06-14	38.36	38.77	38.17	38.62	25287379
2012-06-15	38.81	39.28	38.73	39.24	36920815
2012-06-18	39.04	39.49	38.94	39.39	25999658
2012-06-19	39.69	40.26	39.66	40.00	41176126
2012-06-20	40.00	40.16	39.51	39.93	29555720
2012-06-21	39.61	39.67	38.44	38.48	25765128
2012-06-22	38.78	38.80	38.38	38.63	17082820
2012-06-25	38.04	38.04	37.71	37.93	27448216
2012-06-26	38.19	38.43	37.90	38.27	15376916
2012-06-27	38.50	38.63	38.38	38.48	17699483
2012-06-28	38.13	38.34	37.87	38.32	14286643
2012-06-29	39.48	39.96	39.43	39.93	29285747
2012-07-02	39.86	39.98	39.59	39.97	18237578
2012-07-03	40.33	40.71	40.20	40.70	18410343
2012-07-05	40.35	40.54	40.07	40.35	18649859
2012-07-06	39.75	39.81	39.43	39.62	22627970
2012-07-09	39.42	39.49	39.21	39.44	11112848
2012-07-10	39.80	39.84	38.90	39.05	23284293
2012-07-11	39.20	39.42	38.96	39.23	28661886
2012-07-12	38.49	38.82	38.29	38.61	22893270
2012-07-13	38.92	39.38	38.91	39.33	20163399
2012-07-16	39.12	39.34	38.95	39.25	13316346
2012-07-17	39.52	39.79	39.07	39.72	28214536
2012-07-18	39.19	39.74	39.16	39.58	21121111
2012-07-19	39.83	40.04	39.69	39.98	17270894
2012-07-20	39.50	39.60	39.28	39.39	14749040
2012-07-23	38.28	38.59	37.99	38.42	20297783
2012-07-24	38.62	38.62	38.00	38.26	11305403
2012-07-25	38.52	38.67	38.21	38.42	18474562
2012-07-26	39.03	39.33	38.86	39.24	32678406
2012-07-27	39.70	40.48	39.60	40.39	33030669
2012-07-30	40.11	40.35	40.06	40.15	17334660
2012-07-31	40.35	40.51	39.99	40.00	29064512
2012-08-01	40.44	40.49	40.05	40.14	25117369
2012-08-02	39.66	40.00	39.34	39.59	33661799
2012-08-03	40.42	40.87	40.40	40.76	14182001
2012-08-06	40.85	41.22	40.84	41.01	17828248
2012-08-07	41.12	41.41	41.09	41.09	20100231
2012-08-08	40.99	41.39	40.95	41.21	17925124
2012-08-09	41.40	41.65	41.34	41.41	15486809
2012-08-10	41.26	41.66	41.14	41.60	15107682
2012-08-13	41.35	41.47	41.02	41.26	14541995
2012-08-14	41.50	41.56	41.17	41.27	12311592
2012-08-15	41.12	41.29	41.06	41.16	9522426
2012-08-16	41.29	41.63	41.11	41.58	20784943
2012-08-17	41.37	41.41	41.15	41.35	18921871
2012-08-20	41.10	41.35	41.00	41.35	18635413
2012-08-21	41.55	41.71	41.16	41.26	11078450
2012-08-22	41.02	41.36	40.90	41.29	19441641
2012-08-23	41.16	41.22	40.81	40.93	12478745
2012-08-24	40.76	41.07	40.58	40.95	18320015
2012-08-27	40.72	40.76	40.49	40.54	13327694
2012-08-28	40.45	40.61	40.38	40.47	10077258
2012-08-29	40.49	40.51	40.14	40.27	11200853
2012-08-30	40.01	40.03	39.74	39.78	22200087
2012-08-31	40.09	40.32	39.81	40.13	37323853
2012-09-04	40.15	40.17	39.80	39.92	21548172
2012-09-05	39.75	39.82	39.53	39.71	17215663
2012-09-06	39.94	40.70	39.91	40.56	29104351
2012-09-07	41.11	41.51	41.08	41.51	23327556
2012-09-10	41.25	41.39	40.98	41.01	16988048
2012-09-11	41.23	41.58	41.21	41.46	19306363
2012-09-12	41.69	41.77	41.48	41.64	20990089
2012-09-13	41.51	42.84	41.41	42.70	46426128
2012-09-14	43.16	43.69	43.07	43.22	28960659
2012-09-17	43.05	43.10	42.72	42.84	26321229
2012-09-18	42.82	42.95	42.63	42.81	14618212
2012-09-19	42.83	42.90	42.68	42.80	18620789
2012-09-20	42.35	42.61	42.12	42.59	15323889
2012-09-21	42.95	42.96	42.63	42.66	14766640
2012-09-24	41.98	42.20	41.86	42.11	14587401
2012-09-25	42.20	42.25	41.49	41.50	16979921
2012-09-26	41.39	41.43	41.06	41.31	23871232
2012-09-27	41.82	42.08	41.61	41.97	16421658
2012-09-28	41.88	41.90	41.59	41.72	19055741
2012-10-01	42.08	42.49	42.03	42.16	13696829
2012-10-02	42.38	42.44	41.95	42.13	18495090
2012-10-03	42.19	42.20	41.83	41.91	13027147
2012-10-04	42.04	42.34	41.94	42.30	19160496
2012-10-05	42.52	42.66	42.12	42.27	26957194
2012-10-08	41.75	41.97	41.70	41.88	12132144
2012-10-09	41.86	42.22	41.43	41.54	15267356
2012-10-10	41.62	41.64	41.25	41.33	14868639
2012-10-11	41.82	41.95	41.72	41.72	10853729
2012-10-12	41.70	41.89	41.52	41.60	15733063
2012-10-15	41.71	41.95	41.55	41.88	12001929
2012-10-16	42.12	42.41	42.12	42.25	24583421
2012-10-17	42.40	42.70	42.25	42.59	20533634
2012-10-18	42.36	42.66	42.30	42.47	14395010
2012-10-19	42.19	42.20	41.69	41.81	18703060
2012-10-22	42.16	42.34	41.94	42.24	15256597
2012-10-23	41.54	41.55	41.12	41.36	16777755
2012-10-24	41.72	41.80	41.41	41.43	11277507
2012-10-25	42.02	42.07	41.63	41.84	11473374
2012-10-26	41.60	41.69	41.38	41.55	13957772
2012-10-31	41.66	41.75	41.34	41.50	20021031
2012-11-01	41.82	42.19	41.80	42.10	18799571
2012-11-02	42.32	42.34	41.74	41.84	18809617
2012-11-05	41.83	42.04	41.73	42.04	15446753
2012-11-06	42.13	42.43	42.09	42.31	18335419
2012-11-07	41.98	42.00	41.41	41.67	36917488
2012-11-08	41.62	41.87	41.12	41.15	32682473
2012-11-09	41.24	41.60	41.18	41.31	32991616
2012-11-12	41.47	41.56	41.36	41.43	12163345
2012-11-13	40.93	41.26	40.81	41.04	14613763
2012-11-14	41.11	41.16	40.36	40.44	21341422
2012-11-15	40.52	40.71	40.35	40.58	19735473
2012-11-16	40.54	40.70	40.19	40.68	20789419
2012-11-19	41.02	41.40	41.01	41.40	14642893
2012-11-20	41.06	41.31	40.95	41.30	17975532
2012-11-21	41.15	41.32	41.04	41.24	12253588
2012-11-23	41.73	41.94	41.70	41.88	5113815
2012-11-26	41.75	41.94	41.66	41.94	11483395
2012-11-27	41.90	41.93	41.56	41.59	10176700
2012-11-28	41.33	41.83	41.19	41.80	16353443
2012-11-29	42.03	42.22	41.86	42.08	16230064
2012-11-30	42.18	42.19	41.93	42.02	32907588
2012-12-03	42.33	42.33	42.01	42.03	25021419
2012-12-04	42.19	42.37	42.13	42.14	23493229
2012-12-05	42.58	42.84	42.46	42.62	17532208
2012-12-06	42.69	42.95	42.65	42.89	17100716
2012-12-07	43.02	43.09	42.84	43.04	15659551
2012-12-10	43.08	43.40	43.04	43.33	13555781
2012-12-11	43.38	43.60	43.32	43.55	18825461
2012-12-12	43.72	43.97	43.60	43.72	22271546
2012-12-13	43.68	43.80	43.42	43.51	20015243
2012-12-14	43.59	43.82	43.56	43.73	17409205
2012-12-17	43.65	43.87	43.59	43.84	22566509
2012-12-18	43.81	44.15	43.62	44.11	20192635
2012-12-19	44.18	44.31	44.03	44.05	24975621
2012-12-20	43.64	43.93	43.52	43.90	26727452
2012-12-21	43.19	43.43	43.13	43.42	36781330
2012-12-24	43.39	43.40	43.23	43.33	3807995
2012-12-26	43.63	43.73	43.43	43.44	12662105
2012-12-27	43.69	43.81	43.37	43.75	15200647
2012-12-28	43.71	44.05	43.67	43.88	17555686
2012-12-31	43.94	44.61	43.85	44.54	23846647
2013-01-02	45.13	45.48	45.12	45.47	25446181
2013-01-03	45.16	45.54	45.11	45.20	47766035
2013-01-04	44.98	45.29	44.94	45.28	19000300
2013-01-07	44.90	44.97	44.81	44.89	16385118
2013-01-08	44.71	44.75	44.40	44.52	16626719
2013-01-09	44.70	44.84	44.66	44.78	15458284
2013-01-10	45.05	45.22	44.86	45.18	22008243
2013-01-11	44.79	44.87	44.68	44.84	20592211
2013-01-14	45.02	45.07	44.80	45.02	14793490
2013-01-15	44.75	44.85	44.61	44.85	15723896
2013-01-16	44.49	44.81	44.48	44.77	12085510
2013-01-17	45.00	45.25	44.96	45.08	15182159
2013-01-18	45.09	45.16	44.95	45.13	10905123
2013-01-22	45.01	45.09	44.93	45.09	12863336
2013-01-23	44.88	44.90	44.70	44.80	20810732
2013-01-24	44.77	44.93	44.54	44.66	17504309
2013-01-25	44.58	44.65	44.32	44.56	13662046
2013-01-28	44.43	44.44	44.10	44.23	22382675
2013-01-29	44.48	44.83	44.46	44.75	21512295
2013-01-30	44.56	44.67	44.50	44.52	14045851
2013-01-31	44.58	44.63	44.42	44.55	26095391
2013-02-01	44.81	44.97	44.67	44.86	12021190
2013-02-04	44.53	44.54	44.15	44.28	13498943
2013-02-05	44.50	44.54	44.29	44.41	33305307
2013-02-06	44.15	44.31	44.03	44.30	18427782
2013-02-07	44.25	44.26	43.75	43.94	14299486
2013-02-08	44.07	44.30	44.05	44.29	13048594
2013-02-11	44.19	44.28	44.05	44.27	10492554
2013-02-12	44.22	44.48	44.10	44.34	11362710
2013-02-13	44.59	44.66	44.45	44.52	10556896
2013-02-14	44.34	44.55	44.30	44.48	10268301
2013-02-15	44.53	44.53	44.33	44.41	13824164
2013-02-19	44.43	44.57	44.40	44.43	19722796
2013-02-20	44.62	44.63	44.02	44.02	30313620
2013-02-21	43.69	43.71	43.31	43.52	26589204
2013-02-22	43.79	43.79	43.49	43.69	18602097
2013-02-25	44.04	44.08	42.98	43.04	29123713
2013-02-26	43.27	43.43	43.06	43.33	30165970
2013-02-27	43.35	43.81	43.32	43.72	20752510
2013-02-28	43.72	43.81	43.48	43.51	31158904
2013-03-01	43.38	43.62	43.21	43.57	17239858
2013-03-04	43.10	43.25	42.96	43.19	18458908
2013-03-05	43.63	43.80	43.58	43.68	17769936
2013-03-06	43.90	43.98	43.76	43.91	13157301
2013-03-07	43.92	44.08	43.88	44.02	18762340
2013-03-08	44.30	44.47	44.11	44.42	27187316
2013-03-11	44.19	44.24	44.03	44.22	14793333
2013-03-12	44.02	44.04	43.67	43.77	17453771
2013-03-13	43.69	43.70	43.33	43.35	12152536
2013-03-14	43.51	43.65	43.49	43.57	13816725
2013-03-15	43.35	43.39	43.18	43.21	12921953
2013-03-18	42.72	42.96	42.71	42.73	17460729
2013-03-19	42.78	42.81	42.15	42.40	15842873
2013-03-20	42.72	42.79	42.62	42.65	19376761
2013-03-21	42.43	42.50	42.17	42.26	17196957
2013-03-22	42.24	42.35	42.15	42.33	18292040
2013-03-25	42.56	42.59	42.05	42.24	16929448
2013-03-26	42.56	42.75	42.55	42.73	21237275
2013-03-27	42.47	42.90	42.35	42.88	11982895
2013-03-28	42.78	42.95	42.70	42.90	17741267
2013-04-01	42.89	42.93	42.44	42.52	21973208
2013-04-02	42.75	42.75	42.49	42.56	25705395
2013-04-03	42.50	42.55	41.95	42.03	14592706
2013-04-04	42.04	42.14	41.79	42.02	22689575
2013-04-05	41.36	42.06	41.28	41.96	26455850
2013-04-08	41.80	42.09	41.71	42.07	11990044
2013-04-09	42.10	42.71	42.01	42.51	14342917
2013-04-10	42.77	43.12	42.74	42.88	12786240
2013-04-11	42.92	43.00	42.75	42.87	10005060
2013-04-12	42.44	42.49	42.00	42.34	36404078
2013-04-15	41.96	41.98	41.23	41.23	22504204
2013-04-16	42.12	42.20	41.80	42.14	14325951
2013-04-17	41.78	41.79	41.23	41.53	19004969
2013-04-18	41.78	41.80	41.39	41.62	15909355
2013-04-19	42.15	42.28	42.03	42.22	13701404
2013-04-22	42.32	42.36	42.00	42.33	15684061
2013-04-23	42.27	42.64	42.22	42.54	16113396
2013-04-24	42.64	42.97	42.62	42.81	13020677
2013-04-25	43.01	43.34	42.96	43.17	10662118
2013-04-26	42.94	43.01	42.63	42.77	8478184
2013-04-29	43.11	43.34	42.98	43.22	9419337
2013-04-30	43.32	43.88	43.18	43.76	18425900
2013-05-01	43.70	43.71	43.20	43.30	13442933
2013-05-02	43.57	43.71	43.46	43.70	14142515
2013-05-03	43.94	44.25	43.89	44.00	13122737
2013-05-06	44.03	44.12	43.92	44.05	10360269
2013-05-07	44.23	44.50	44.17	44.40	11356432
2013-05-08	44.59	44.81	44.59	44.79	8590973
2013-05-09	44.62	44.74	44.25	44.44	10075900
2013-05-10	44.25	44.31	44.05	44.27	10651534
2013-05-13	44.00	44.03	43.83	43.87	6943870
2013-05-14	43.99	44.20	43.95	44.08	16897999
2013-05-15	43.96	44.09	43.83	44.05	17980951
2013-05-16	44.00	44.17	43.85	43.87	12388348
2013-05-17	43.99	44.11	43.88	44.02	13544161
2013-05-20	43.98	44.16	43.89	44.12	11132858
2013-05-21	44.06	44.27	43.78	44.09	12034950
2013-05-22	44.15	44.57	43.44	43.59	17340783
2013-05-23	42.85	43.27	42.66	43.27	20936227
2013-05-24	42.95	42.95	42.59	42.84	22998918
2013-05-28	43.34	43.38	42.95	43.05	17409131
2013-05-29	42.68	42.79	42.41	42.45	18052320
2013-05-30	42.34	42.65	42.30	42.35	20826397
2013-05-31	42.07	42.07	41.52	41.54	30570956
2013-06-03	41.72	42.26	41.41	42.20	27019340
2013-06-04	42.18	42.18	41.56	41.72	18723867
2013-06-05	41.63	41.65	40.86	40.87	19904649
2013-06-06	40.80	41.29	40.72	41.29	18914996
2013-06-07	41.09	41.39	40.86	41.11	14339016
2013-06-10	40.72	40.76	40.40	40.53	16251937
2013-06-11	39.70	40.00	39.56	39.73	19352161
2013-06-12	40.07	40.08	39.39	39.46	16640987
2013-06-13	39.46	40.37	39.43	40.37	20134590
2013-06-14	40.32	40.35	39.63	39.79	25795394
2013-06-17	40.22	40.37	39.87	40.07	20657925
2013-06-18	39.92	40.19	39.81	40.16	19147073
2013-06-19	39.90	39.99	38.85	38.88	36388207
2013-06-20	38.00	38.02	36.75	37.19	79385325
2013-06-21	37.71	38.01	37.10	37.85	45084610
2013-06-24	36.50	36.92	36.02	36.50	51499031
2013-06-25	37.11	37.26	36.68	37.20	45888924
2013-06-26	37.60	38.05	37.56	37.99	37348389
2013-06-27	38.27	38.64	38.26	38.57	43153996
2013-06-28	38.26	38.88	38.23	38.80	37191584
2013-07-01	39.00	39.16	38.77	38.86	21667229
2013-07-02	38.78	39.06	37.94	38.20	24205125
2013-07-03	37.79	38.21	37.65	37.90	20681170
2013-07-05	38.06	38.07	37.34	37.72	26303662
2013-07-08	37.73	38.04	37.63	37.78	19516761
2013-07-09	38.18	38.31	37.93	38.23	18297030
2013-07-10	38.04	38.27	37.84	37.86	32041382
2013-07-11	39.14	39.65	38.97	39.62	54366785
2013-07-12	39.18	39.31	39.06	39.20	13095448
2013-07-15	39.40	39.87	39.40	39.71	16138559
2013-07-16	39.80	39.84	39.49	39.78	12195270
2013-07-17	40.11	40.17	39.98	40.11	22000317
2013-07-18	39.90	40.04	39.65	39.72	22677557
2013-07-19	39.64	39.67	39.45	39.55	20427194
2013-07-22	39.64	40.04	39.53	39.97	17315778
2013-07-23	40.37	40.53	40.20	40.41	16429516
2013-07-24	40.35	40.35	39.71	39.92	18676907
2013-07-25	39.82	40.20	39.78	40.19	12092577
2013-07-26	39.92	40.07	39.59	40.06	12764440
2013-07-29	39.70	39.72	39.53	39.56	18507253
2013-07-30	39.68	39.70	39.26	39.29	23454648
2013-07-31	39.04	39.55	38.86	39.06	21470291
2013-08-01	39.50	39.95	39.43	39.78	15774262
2013-08-02	39.65	40.02	39.65	39.80	17624164
2013-08-05	39.67	39.67	39.37	39.50	9279008
2013-08-06	39.35	39.35	38.93	39.01	17316712
2013-08-07	38.69	38.84	38.56	38.56	15020533
2013-08-08	39.10	39.55	38.83	39.42	14770937
2013-08-09	39.42	39.77	39.38	39.58	12429852
2013-08-12	39.77	40.09	39.73	39.90	9830512
2013-08-13	40.14	40.18	39.89	40.06	15318054
2013-08-14	40.22	40.29	40.14	40.18	11819366
2013-08-15	39.71	39.82	39.35	39.71	13614687
2013-08-16	39.70	39.74	39.25	39.28	18802317
2013-08-19	38.92	38.97	38.45	38.51	18225133
2013-08-20	38.37	38.69	38.34	38.46	18965308
2013-08-21	38.02	38.07	37.52	37.61	19546700
2013-08-22	38.05	38.29	38.00	38.22	14534535
2013-08-23	38.51	38.72	38.29	38.67	16414720
2013-08-26	38.71	38.71	38.12	38.21	8764186
2013-08-27	37.50	37.54	37.15	37.22	26630240
2013-08-28	37.12	37.57	36.95	37.19	20212109
2013-08-29	37.54	37.84	37.35	37.41	18987351
2013-08-30	37.87	37.87	37.44	37.72	47137416
2013-09-03	38.21	38.37	37.81	37.94	29742320
2013-09-04	38.14	38.56	38.04	38.53	15429272
2013-09-05	38.58	39.15	38.52	39.05	18443529
2013-09-06	39.56	39.78	39.18	39.58	20473342
2013-09-09	40.00	40.81	39.98	40.75	21643138
2013-09-10	40.96	41.12	40.85	41.06	30922855
2013-09-11	40.91	41.20	40.81	41.12	18174149
2013-09-12	40.99	41.00	40.56	40.58	19544087
2013-09-13	40.63	40.93	40.56	40.88	19008589
2013-09-16	41.52	41.60	41.25	41.33	19620753
2013-09-17	41.40	41.43	41.21	41.30	18979681
2013-09-18	41.16	43.01	40.94	42.97	30886936
2013-09-19	42.89	42.90	42.52	42.80	30950935
2013-09-20	42.61	42.61	41.71	41.78	25118498
2013-09-23	41.57	41.79	41.45	41.65	22042927
2013-09-24	41.45	41.52	41.17	41.23	18014675
2013-09-25	41.30	41.31	40.94	40.99	16543233
2013-09-26	41.13	41.30	40.85	41.10	11859424
2013-09-27	40.72	40.77	40.41	40.52	17579718
2013-09-30	40.14	40.31	39.86	40.14	26400183
2013-10-01	40.40	40.95	40.39	40.93	16990770
2013-10-02	40.72	41.11	40.61	41.06	10574246
2013-10-03	41.25	41.37	40.67	40.95	15040377
2013-10-04	41.08	41.56	41.01	41.50	14847896
2013-10-07	40.97	41.36	40.94	41.13	15935174
2013-10-08	41.29	41.34	40.70	40.74	23228791
2013-10-09	41.07	41.22	40.70	41.06	20171991
2013-10-10	41.58	42.07	41.54	41.98	16318053
2013-10-11	41.78	42.19	41.72	42.15	11041328
2013-10-14	41.80	42.51	41.71	42.42	15091140
2013-10-15	42.15	42.30	41.77	41.91	19654777
2013-10-16	42.10	42.40	42.05	42.21	18815290
2013-10-17	42.18	42.54	42.10	42.50	17451288
2013-10-18	42.69	42.74	42.47	42.50	16546012
2013-10-21	42.56	42.62	42.35	42.52	13128671
2013-10-22	42.76	43.16	42.72	42.91	19353356
2013-10-23	42.26	42.28	41.93	41.97	22266308
2013-10-24	42.15	42.17	41.79	41.88	18132666
2013-10-25	41.96	42.14	41.81	42.12	14390736
2013-10-28	42.08	42.30	42.07	42.24	13861725
2013-10-29	42.39	42.45	42.32	42.36	9218468
2013-10-30	42.53	42.54	41.94	42.15	17838812
2013-10-31	42.36	42.36	41.85	41.87	20353567
2013-11-01	41.92	42.05	41.58	41.85	19047362
2013-11-04	41.99	42.13	41.96	42.12	12040919
2013-11-05	41.56	41.62	41.27	41.28	17095004
2013-11-06	41.61	41.64	41.38	41.43	15901747
2013-11-07	41.52	41.55	40.63	40.71	19648122
2013-11-08	40.45	40.61	40.24	40.57	47208267
2013-11-11	40.57	40.62	40.30	40.38	10338048
2013-11-12	40.35	40.39	39.86	40.10	18537527
2013-11-13	39.80	40.34	39.75	40.26	19114764
2013-11-14	40.29	40.95	40.20	40.93	14657094
2013-11-15	41.25	41.79	41.25	41.61	18723960
2013-11-18	42.14	42.47	41.99	42.02	17858722
2013-11-19	42.07	42.11	41.60	41.62	18596608
2013-11-20	41.70	41.76	41.01	41.10	25865706
2013-11-21	40.98	41.16	40.89	41.09	12720848
2013-11-22	41.12	41.44	41.07	41.35	9531120
2013-11-25	41.39	41.39	40.81	40.85	15174050
2013-11-26	40.84	41.02	40.66	40.88	12566253
2013-11-27	40.96	41.23	40.89	41.14	9396039
2013-11-29	41.41	41.61	41.35	41.48	8886587
2013-12-02	41.38	41.45	40.62	40.70	24138740
2013-12-03	40.58	40.87	40.32	40.55	21322062
2013-12-04	40.37	40.69	40.16	40.56	29191051
2013-12-05	40.48	40.75	40.40	40.43	27715497
2013-12-06	41.05	41.45	41.01	41.33	23180731
2013-12-09	41.43	41.58	41.32	41.34	15380111
2013-12-10	41.18	41.44	41.16	41.42	26053769
2013-12-11	41.10	41.11	40.45	40.58	25228325
2013-12-12	40.29	40.37	40.02	40.22	19571365
2013-12-13	40.36	40.43	40.16	40.34	18957508
2013-12-16	40.53	40.85	40.52	40.54	15483960
2013-12-17	40.49	40.53	40.20	40.27	15137241
2013-12-18	40.46	41.38	39.80	40.93	37865777
2013-12-19	40.24	40.39	39.93	40.25	20167126
2013-12-20	40.08	40.25	39.91	39.95	21911469
2013-12-23	40.21	40.43	40.14	40.24	19991134
2013-12-24	40.37	40.51	40.36	40.45	10329610
2013-12-26	40.35	40.36	40.14	40.19	8545843
2013-12-27	40.46	40.67	40.42	40.67	12732506
2013-12-30	40.68	40.92	40.66	40.82	12105187
2013-12-31	40.96	41.16	40.68	41.14	13951600
2014-01-02	40.51	40.53	39.64	39.70	48717070
2014-01-03	39.91	39.93	39.47	39.65	44478282
2014-01-06	39.54	39.56	39.27	39.27	14391160
2014-01-07	39.50	39.64	39.35	39.43	15991096
2014-01-08	39.52	39.56	39.23	39.36	21010105
2014-01-09	39.21	39.26	38.81	39.11	16266850
2014-01-10	39.35	40.01	39.35	39.87	26005334
2014-01-13	39.91	39.97	39.26	39.37	16094206
2014-01-14	39.63	39.90	39.42	39.81	12584372
2014-01-15	39.75	39.91	39.73	39.80	13821944
2014-01-16	39.79	39.86	39.51	39.58	12403751
2014-01-17	39.60	39.60	39.36	39.44	9840799
2014-01-21	39.62	39.63	39.14	39.32	19951006
2014-01-22	39.59	39.85	39.49	39.82	16219805
2014-01-23	39.44	39.45	38.63	38.91	19647321
2014-01-24	38.42	38.42	37.91	37.96	32916973
2014-01-27	37.90	38.01	37.40	37.71	33060644
2014-01-28	37.90	38.11	37.83	37.96	22512691
2014-01-29	37.34	37.78	37.19	37.29	33390753
2014-01-30	37.87	37.95	37.57	37.68	25723559
2014-01-31	37.25	37.87	37.21	37.67	24855536
2014-02-03	37.50	37.51	36.65	36.67	31513832
2014-02-04	37.32	37.71	37.23	37.52	22462821
2014-02-05	37.40	37.63	37.13	37.39	17615779
2014-02-06	37.62	38.16	37.59	38.13	28605500
2014-02-07	38.39	38.51	38.11	38.28	18021210
2014-02-10	38.22	38.22	37.74	37.85	9570018
2014-02-11	38.05	38.74	38.05	38.65	26771918
2014-02-12	38.88	39.08	38.52	38.59	16511087
2014-02-13	38.10	38.67	38.06	38.63	18583885
2014-02-14	38.87	39.30	38.81	39.10	10681347
2014-02-18	39.11	39.19	38.77	38.77	12031011
2014-02-19	38.70	38.96	38.48	38.60	34636958
2014-02-20	38.56	38.89	38.37	38.80	27963490
2014-02-21	38.84	39.16	38.84	39.07	26589590
2014-02-24	39.00	39.37	38.97	39.03	18554527
2014-02-25	38.94	39.01	38.42	38.54	14130430
2014-02-26	38.65	38.72	38.30	38.44	14250903
2014-02-27	38.79	39.25	38.73	39.20	19574110
2014-02-28	39.20	39.29	38.68	38.89	21900836
2014-03-03	38.19	38.33	37.92	38.21	26636901
2014-03-04	38.92	39.02	38.70	38.84	13426875
2014-03-05	38.75	38.99	38.69	38.96	10025834
2014-03-06	39.24	39.68	39.24	39.50	13865297
2014-03-07	39.32	39.35	38.75	38.95	19698819
2014-03-10	38.74	38.76	38.44	38.72	14102988
2014-03-11	38.77	38.93	38.18	38.27	17460533
2014-03-12	38.11	38.45	38.03	38.42	19015058
2014-03-13	38.48	38.53	37.56	37.76	18654116
2014-03-14	37.84	38.21	37.84	38.01	15544285
2014-03-17	38.41	38.52	38.30	38.42	13620184
2014-03-18	38.53	39.05	38.50	39.01	14198641
2014-03-19	38.70	38.92	38.03	38.24	22847767
2014-03-20	37.96	38.53	37.85	38.42	18680433
2014-03-21	38.66	39.15	38.59	38.65	19791216
2014-03-24	38.99	39.11	38.76	38.99	23801979
2014-03-25	39.28	39.59	39.24	39.49	17673459
2014-03-26	39.73	39.88	39.46	39.50	26585335
2014-03-27	39.61	40.00	39.57	39.96	16809755
2014-03-28	40.32	40.58	40.27	40.28	15315885
2014-03-31	40.58	40.80	40.51	40.58	20248613
2014-04-01	40.97	40.99	40.76	40.97	12472467
2014-04-02	40.85	41.15	40.79	41.12	11813812
2014-04-03	40.91	40.93	40.49	40.88	23427069
2014-04-04	41.36	41.63	40.75	40.81	38442444
2014-04-07	40.95	41.13	40.78	41.03	12447422
2014-04-08	41.60	41.78	41.30	41.41	29428744
2014-04-09	41.60	41.92	41.18	41.74	13632209
2014-04-10	41.79	41.93	41.28	41.34	18638699
2014-04-11	41.04	41.38	41.03	41.32	15175763
2014-04-14	41.38	41.44	41.04	41.26	11506112
2014-04-15	41.01	41.01	40.12	40.65	23778913
2014-04-16	40.74	41.14	40.70	41.07	12091808
2014-04-17	41.19	41.69	41.04	41.56	10141631
2014-04-21	41.42	41.48	41.18	41.29	8541162
2014-04-22	41.28	41.37	41.14	41.15	9462752
2014-04-23	41.01	41.02	40.65	40.93	14422931
2014-04-24	41.00	41.00	40.57	40.93	10679253
2014-04-25	40.55	40.55	40.18	40.46	15519191
2014-04-28	40.49	40.73	40.25	40.58	11892686
2014-04-29	40.86	41.18	40.84	40.97	15126171
2014-04-30	40.67	40.94	40.64	40.92	11792979
2014-05-01	40.85	41.06	40.69	40.97	8681626
2014-05-02	40.94	41.35	40.88	41.24	14743996
2014-05-05	41.02	41.08	40.86	41.06	11111940
2014-05-06	41.08	41.46	41.07	41.22	9665897
2014-05-07	41.13	41.50	41.07	41.48	8329348
2014-05-08	41.59	41.70	41.37	41.37	12276340
2014-05-09	41.42	41.53	41.27	41.34	13521060
2014-05-12	41.88	42.06	41.79	42.01	12806870
2014-05-13	42.06	42.33	42.01	42.19	14746549
2014-05-14	42.33	42.59	42.31	42.47	16634242
2014-05-15	42.41	42.41	41.88	42.09	11088332
2014-05-16	42.40	42.68	42.28	42.61	11901438
2014-05-19	42.56	42.70	42.53	42.63	6559079
2014-05-20	42.42	42.56	42.12	42.27	11701964
2014-05-21	42.46	42.63	42.46	42.57	15397148
2014-05-22	42.83	42.91	42.76	42.90	8280657
2014-05-23	42.91	43.02	42.86	42.90	20551171
2014-05-27	42.75	42.81	42.37	42.55	11403465
2014-05-28	42.61	42.77	42.51	42.71	10312708
2014-05-29	42.83	42.86	42.67	42.76	7035304
2014-05-30	42.54	42.60	42.14	42.21	13774125
2014-06-02	42.40	42.53	42.38	42.42	9076527
2014-06-03	42.47	42.78	42.43	42.66	7256206
2014-06-04	42.47	42.49	42.32	42.42	6949928
2014-06-05	42.83	43.00	42.70	42.90	9615204
2014-06-06	43.21	43.49	43.21	43.36	9160512
2014-06-09	43.42	43.68	43.36	43.63	9324409
2014-06-10	43.70	43.83	43.58	43.80	9653083
2014-06-11	43.60	43.75	43.55	43.65	7968949
2014-06-12	43.78	43.80	43.36	43.45	9127040
2014-06-13	43.47	43.64	43.34	43.61	7699212
2014-06-16	43.44	43.47	43.23	43.33	8539912
2014-06-17	43.29	43.36	43.14	43.36	9028300
2014-06-18	43.26	43.89	43.14	43.86	17662294
2014-06-19	43.71	43.81	43.48	43.59	8962377
2014-06-20	43.55	43.63	43.43	43.61	14210328
2014-06-23	43.53	43.54	43.28	43.41	15211771
2014-06-24	43.17	43.41	42.87	42.93	17451197
2014-06-25	43.09	43.14	42.95	43.11	13493451
2014-06-26	43.17	43.17	42.95	43.09	11566327
2014-06-27	43.12	43.24	42.97	43.20	7430991
2014-06-30	43.28	43.29	43.05	43.13	8567654
2014-07-01	43.36	43.57	43.36	43.52	10496284
2014-07-02	43.66	43.78	43.66	43.78	7641121
2014-07-03	43.72	44.07	43.65	44.01	6807593
2014-07-07	44.05	44.11	43.95	44.10	8695772
2014-07-08	44.13	44.13	43.80	43.91	7397985
2014-07-09	43.91	44.20	43.89	44.17	16559410
2014-07-10	43.53	43.94	43.38	43.90	18552709
2014-07-11	43.80	44.02	43.75	43.98	7000138
2014-07-14	44.22	44.33	44.13	44.32	6750619
2014-07-15	44.35	44.40	44.06	44.26	7029447
2014-07-16	44.49	44.56	44.33	44.40	6164470
2014-07-17	44.01	44.13	43.47	43.55	9976801
2014-07-18	44.08	44.35	44.03	44.23	5486636
2014-07-21	44.08	44.49	44.01	44.39	18890194
2014-07-22	44.82	44.94	44.80	44.85	13261406
2014-07-23	44.96	44.97	44.79	44.86	5720490
2014-07-24	44.96	45.17	44.93	45.08	11809432
2014-07-25	44.85	44.95	44.76	44.90	9415626
2014-07-28	44.90	45.16	44.81	45.14	7212321
2014-07-29	45.11	45.12	44.73	44.73	9090825
2014-07-30	44.87	44.93	44.26	44.50	12966294
2014-07-31	43.98	44.03	43.53	43.72	12562765
2014-08-01	43.85	44.08	43.57	43.98	18805609
2014-08-04	44.28	44.55	44.04	44.48	9841490
2014-08-05	44.04	44.13	43.65	43.81	12124823
2014-08-06	43.57	43.72	43.46	43.50	11360978
2014-08-07	43.63	43.67	43.17	43.30	13451354
2014-08-08	43.51	43.85	43.41	43.78	13077171
2014-08-11	44.06	44.45	44.03	44.41	9570111
2014-08-12	44.23	44.43	44.20	44.42	10632867
2014-08-13	44.77	44.86	44.50	44.61	8845136
2014-08-14	44.64	44.74	44.55	44.64	4965419
2014-08-15	44.81	44.84	44.32	44.58	11960898
2014-08-18	44.90	45.06	44.76	45.04	6372190
2014-08-19	45.08	45.31	45.08	45.30	6587178
2014-08-20	45.11	45.33	45.06	45.23	7220201
2014-08-21	45.24	45.32	45.11	45.19	8392788
2014-08-22	45.21	45.25	44.87	44.99	7724548
2014-08-25	45.12	45.39	45.10	45.37	6201095
2014-08-26	45.41	45.64	45.41	45.62	7718916
2014-08-27	45.70	45.86	45.62	45.85	6193715
2014-08-28	45.23	45.43	45.20	45.43	5110812
2014-08-29	45.47	45.50	45.28	45.40	8893254
2014-09-02	45.43	45.52	45.33	45.49	8423128
2014-09-03	46.40	46.40	46.13	46.25	9408983
2014-09-04	46.37	46.43	45.94	46.05	8460073
2014-09-05	46.22	46.49	46.06	46.49	12796379
2014-09-08	46.41	46.41	45.87	45.95	10875627
2014-09-09	45.70	45.78	45.22	45.39	16864569
2014-09-10	44.95	45.26	44.85	45.19	9892474
2014-09-11	44.93	44.95	44.79	44.87	16440685
2014-09-12	44.55	44.56	44.14	44.26	12908614
2014-09-15	44.21	44.21	43.91	44.07	8249816
2014-09-16	43.94	44.96	43.94	44.63	16662402
2014-09-17	44.63	44.70	44.16	44.20	17700018
2014-09-18	44.33	44.47	44.23	44.30	6974992
2014-09-19	44.43	44.50	43.84	43.97	9872552
2014-09-22	43.64	43.67	43.14	43.32	8417145
2014-09-23	43.24	43.40	42.99	43.04	9503311
2014-09-24	42.87	43.31	42.70	43.26	24576472
2014-09-25	42.57	42.58	42.15	42.26	10642981
2014-09-26	42.30	42.70	42.25	42.53	10346570
2014-09-29	41.52	41.83	41.44	41.62	9813520
2014-09-30	41.55	41.78	41.43	41.71	17054344
2014-10-01	41.57	41.57	40.88	40.91	16451408
2014-10-02	41.00	41.40	40.53	41.16	13899546
2014-10-03	41.25	41.61	41.13	41.50	10816230
2014-10-06	42.49	42.54	42.17	42.24	13566722
2014-10-07	42.24	42.27	41.83	41.83	9017633
2014-10-08	41.92	42.58	41.46	42.47	20005814
2014-10-09	42.37	42.38	41.77	41.88	16903631
2014-10-10	41.56	41.58	40.91	40.93	14540996
2014-10-13	41.66	42.01	41.41	41.43	13471894
2014-10-14	41.49	41.91	41.30	41.62	21901311
2014-10-15	40.91	41.21	40.14	41.04	22885216
2014-10-16	40.09	41.10	40.00	40.63	19818417
2014-10-17	40.90	41.44	40.90	41.15	14580122
2014-10-20	41.03	41.25	40.97	41.18	12094543
2014-10-21	41.05	41.56	41.05	41.37	12031739
2014-10-22	41.37	41.40	40.92	41.04	10747805
2014-10-23	41.10	41.30	41.01	41.08	12315205
2014-10-24	41.16	41.64	41.10	41.47	10254077
2014-10-27	40.68	41.06	40.57	41.04	13554907
2014-10-28	41.58	41.98	41.50	41.90	11078163
2014-10-29	42.13	42.29	41.61	41.82	18343123
2014-10-30	42.01	42.47	41.98	42.30	10325588
2014-10-31	42.48	42.73	42.43	42.64	11619780
2014-11-03	42.50	42.54	42.23	42.35	10467086
2014-11-04	42.35	42.43	42.12	42.39	9961421
2014-11-05	42.14	42.20	41.91	42.14	11449634
2014-11-06	41.90	41.95	41.53	41.54	11926813
2014-11-07	41.56	41.81	41.56	41.81	9549319
2014-11-10	42.22	42.22	41.82	41.84	6116990
2014-11-11	41.81	41.96	41.73	41.91	6155069
2014-11-12	41.87	42.07	41.75	41.79	10036539
2014-11-13	42.00	42.01	41.88	41.92	1089335
2014-11-14	41.73	42.13	41.68	42.13	9329691
2014-11-17	41.70	41.71	41.54	41.60	8701360
2014-11-18	41.64	41.85	41.60	41.81	10234452
2014-11-19	41.76	42.02	41.58	41.89	11202488
2014-11-20	41.89	42.01	41.75	41.82	5362596
2014-11-21	42.82	43.13	42.72	43.11	20346308
2014-11-24	42.92	42.95	42.73	42.78	6854488
2014-11-25	42.85	42.85	42.46	42.50	8999415
2014-11-26	42.83	43.00	42.79	42.94	9824504
2014-11-28	42.50	42.50	42.12	42.17	8916289
2014-12-01	41.71	41.71	41.32	41.40	15525767
2014-12-02	41.53	41.59	41.37	41.38	10411550
2014-12-03	41.54	41.71	41.49	41.59	11135682
2014-12-04	41.70	41.72	41.48	41.54	8921911
2014-12-05	41.39	41.61	41.27	41.51	9472906
2014-12-08	41.22	41.34	40.75	40.84	8763571
2014-12-09	40.23	40.40	40.11	40.38	10952353
2014-12-10	40.34	40.38	39.77	39.80	18882410
2014-12-11	39.63	39.84	39.39	39.43	20708988
2014-12-12	39.36	39.39	38.83	38.84	13660088
2014-12-15	38.73	38.81	37.86	38.06	22763935
2014-12-16	37.48	38.38	37.30	37.71	32239819
2014-12-17	37.97	39.41	37.97	38.88	44882832
2014-12-18	39.53	39.69	39.21	39.48	20617874
2014-12-19	39.53	39.82	39.49	39.67	21019185
2014-12-22	39.83	40.07	39.82	40.01	18404473
2014-12-23	39.80	39.80	39.46	39.69	17551130
2014-12-24	39.68	39.81	39.55	39.77	7001034
2014-12-26	40.05	40.29	40.04	40.04	7018855
2014-12-29	40.13	40.24	39.89	39.91	14944168
2014-12-30	39.95	40.12	39.87	40.02	17308177
2014-12-31	40.13	40.23	39.95	40.02	13162755
2015-01-02	39.95	39.96	39.47	39.56	17844946
2015-01-05	39.42	39.42	38.87	38.93	17336396
2015-01-06	38.93	39.11	38.55	38.74	13779220
2015-01-07	39.45	39.68	39.34	39.63	11570796
2015-01-08	40.16	40.44	40.13	40.30	9996792
2015-01-09	40.32	40.35	39.95	40.10	9140170
2015-01-12	39.93	40.00	39.64	39.74	10631017
2015-01-13	40.28	40.40	39.69	40.02	14364425
2015-01-14	39.66	39.94	39.52	39.87	14774642
2015-01-15	40.45	40.56	39.96	39.99	16712331
2015-01-16	39.92	40.42	39.91	40.39	14325309
2015-01-20	40.28	40.29	40.09	40.25	15672597
2015-01-21	40.60	41.20	40.59	41.15	15433194
2015-01-22	41.49	42.04	41.28	42.02	15263314
2015-01-23	41.83	41.88	41.64	41.66	11386433
2015-01-26	41.50	41.85	41.45	41.71	9006505
2015-01-27	41.24	41.60	41.17	41.49	8518645
2015-01-28	41.41	41.50	40.94	41.00	7615976
2015-01-29	41.09	41.14	40.62	41.04	19101246
2015-01-30	40.32	40.44	39.92	39.94	22047728
2015-02-02	40.40	40.76	40.28	40.65	15944366
2015-02-03	41.03	41.41	41.00	41.37	20858075
2015-02-04	41.19	41.50	41.05	41.09	8677098
2015-02-05	41.07	41.43	41.02	41.40	11220549
2015-02-06	40.77	41.01	40.59	40.72	19723986
2015-02-09	40.59	40.79	40.56	40.67	7247112
2015-02-10	40.57	40.64	40.42	40.60	8334453
2015-02-11	40.28	40.52	40.08	40.42	8760633
2015-02-12	40.83	41.42	40.82	41.36	12508920
2015-02-13	41.52	41.82	41.51	41.78	9417529
2015-02-17	41.75	41.75	41.34	41.65	11226099
2015-02-18	41.56	41.75	41.40	41.69	8921525
2015-02-19	41.42	41.75	41.32	41.56	9102068
2015-02-20	41.42	41.83	41.28	41.77	9549803
2015-02-23	41.64	41.66	41.26	41.37	8091273
2015-02-24	41.52	42.04	41.35	41.94	14370870
2015-02-25	41.75	41.93	41.70	41.80	17352947
2015-02-26	41.80	41.87	41.73	41.77	8884761
2015-02-27	41.75	42.04	41.72	41.80	8053943
2015-03-02	41.73	41.75	41.57	41.74	10396552
2015-03-03	41.49	41.49	41.31	41.36	10312841
2015-03-04	40.94	40.99	40.64	40.88	8853149
2015-03-05	40.94	40.97	40.64	40.80	10768948
2015-03-06	40.47	40.52	40.04	40.14	11776268
2015-03-09	40.18	40.18	39.97	39.98	11645873
2015-03-10	39.44	39.48	39.15	39.15	11056912
2015-03-11	39.39	39.53	39.23	39.46	14603565
2015-03-12	39.88	40.02	39.62	39.68	11430651
2015-03-13	39.40	39.40	38.99	39.20	11391173
2015-03-16	39.54	39.71	39.48	39.66	8754619
2015-03-17	39.57	40.01	39.52	39.91	22039985
2015-03-18	39.89	41.07	39.81	40.94	15803769
2015-03-19	40.48	40.56	40.11	40.22	14064605
2015-03-20	40.58	40.90	40.57	40.72	9672986
2015-03-23	40.87	40.94	40.69	40.84	10710656
2015-03-24	40.94	41.05	40.86	41.00	9908451
2015-03-25	40.94	40.94	40.22	40.22	12034762
2015-03-26	40.18	40.18	39.81	39.99	15470613
2015-03-27	40.08	40.17	39.96	40.08	11582706
2015-03-30	40.46	41.01	40.46	40.90	8958684
2015-03-31	40.71	40.93	40.60	40.87	7977255
2015-04-01	41.29	41.52	41.20	41.42	19184925
2015-04-02	41.75	42.14	41.70	42.06	8147128
2015-04-06	42.44	42.82	42.39	42.57	9861394
2015-04-07	42.62	42.70	42.46	42.47	8011503
2015-04-08	43.45	43.56	43.17	43.33	12052722
2015-04-09	43.72	43.96	43.59	43.89	13440405
2015-04-10	43.66	43.83	43.54	43.80	16176108
2015-04-13	43.93	44.10	43.61	43.65	9835636
2015-04-14	43.66	43.88	43.45	43.77	8511721
2015-04-15	43.76	44.06	43.64	44.03	7688678
2015-04-16	44.13	44.65	44.09	44.43	9275293
2015-04-17	43.52	43.63	43.26	43.52	15807607
2015-04-20	43.44	43.50	43.34	43.38	7263539
2015-04-21	43.83	43.92	43.69	43.72	13383682
2015-04-22	44.03	44.24	43.89	44.23	7971997
2015-04-23	43.92	44.57	43.91	44.45	10249461
2015-04-24	44.68	44.71	44.60	44.67	9414516
2015-04-27	44.85	45.00	44.80	44.86	12363404
2015-04-28	45.00	45.08	44.80	44.97	9074084
2015-04-29	44.55	44.67	44.33	44.49	13425277
2015-04-30	44.19	44.19	43.86	43.90	12762408
2015-05-01	44.06	44.27	43.91	44.16	16071560
2015-05-04	44.24	44.43	44.15	44.38	9339777
2015-05-05	44.16	44.21	43.89	43.92	8205037
2015-05-06	43.98	44.03	43.26	43.34	11969195
2015-05-07	43.12	43.30	42.98	43.28	10209011
2015-05-08	43.84	44.12	43.74	43.94	10508189
2015-05-11	43.95	44.02	43.50	43.52	6711028
2015-05-12	43.24	43.51	43.16	43.40	6223770
2015-05-13	43.82	43.90	43.46	43.51	8898193
2015-05-14	43.76	43.97	43.69	43.92	7597942
2015-05-15	43.96	44.38	43.89	44.37	11497739
2015-05-18	44.15	44.20	43.92	43.94	9050445
2015-05-19	44.06	44.08	43.93	44.04	8265616
2015-05-20	43.91	44.10	43.76	43.98	9714821
2015-05-21	43.69	43.88	43.65	43.85	9166850
2015-05-22	44.05	44.11	43.89	43.96	9856403
2015-05-26	43.77	43.77	43.17	43.31	8760455
2015-05-27	43.09	43.47	42.99	43.42	8811590
2015-05-28	42.76	42.85	42.56	42.81	9480285
2015-05-29	42.72	42.77	42.33	42.34	9557911
2015-06-01	42.50	42.54	42.16	42.31	12350006
2015-06-02	42.27	42.64	42.21	42.46	11940135
2015-06-03	42.28	42.39	42.12	42.25	19170082
2015-06-04	41.93	42.03	41.58	41.63	10652257
2015-06-05	41.36	41.61	41.19	41.43	8362173
2015-06-08	41.45	41.55	41.38	41.41	9510917
2015-06-09	41.20	41.26	41.07	41.11	9589787
2015-06-10	41.57	41.81	41.51	41.71	8038469
2015-06-11	41.63	41.63	41.39	41.54	7797943
2015-06-12	41.55	41.66	41.46	41.55	12815326
2015-06-15	41.10	41.16	40.97	41.13	9747552
2015-06-16	41.07	41.25	40.97	41.22	7337192
2015-06-17	41.19	41.66	40.98	41.48	14673038
2015-06-18	41.71	41.96	41.66	41.85	17347078
2015-06-19	41.63	41.73	41.47	41.47	16788252
2015-06-22	42.06	42.14	41.98	42.01	10445020
2015-06-23	42.24	42.43	42.19	42.39	7286268
2015-06-24	42.39	42.50	42.16	42.17	10280027
2015-06-25	42.30	42.30	41.99	42.02	9855148
2015-06-26	41.29	41.46	41.20	41.25	8493263
2015-06-29	40.61	40.75	40.32	40.34	18997288
2015-06-30	41.11	41.11	40.75	40.88	20400851
2015-07-01	41.07	41.14	40.76	40.88	16460752
2015-07-02	41.12	41.29	41.00	41.07	9116098
2015-07-06	40.00	40.25	39.75	39.93	14949842
2015-07-07	39.13	39.36	38.54	39.32	18876413
2015-07-08	38.18	38.35	37.83	37.87	21238337
2015-07-09	38.99	39.19	38.63	38.64	18488926
2015-07-10	39.63	39.83	39.40	39.73	16651402
2015-07-13	39.96	40.07	39.88	39.98	20934725
2015-07-14	39.90	40.12	39.79	40.08	10899370
2015-07-15	39.85	39.89	39.57	39.59	11107766
2015-07-16	40.01	40.12	39.91	40.06	7439914
2015-07-17	40.16	40.21	40.01	40.05	8366513
2015-07-20	39.79	39.89	39.54	39.80	9953918
2015-07-21	39.90	40.03	39.80	39.81	8696210
2015-07-22	39.46	39.52	39.23	39.28	9318073
2015-07-23	39.23	39.29	38.90	38.95	9391079
2015-07-24	38.67	38.67	38.20	38.39	9799805
2015-07-27	37.66	37.72	37.42	37.53	16577478
2015-07-28	37.74	37.89	37.53	37.89	17999548
2015-07-29	37.92	38.39	37.82	38.24	12955163
2015-07-30	37.97	38.03	37.75	38.00	10258135
2015-07-31	38.33	38.50	38.16	38.32	16153208
2015-08-03	37.91	37.96	37.54	37.69	13893778
2015-08-04	37.99	38.12	37.68	37.81	12430311
2015-08-05	38.14	38.25	37.79	37.85	11748608
2015-08-06	37.65	37.72	37.46	37.58	12595136
2015-08-07	37.57	37.72	37.47	37.54	15026291
2015-08-10	37.72	38.27	37.72	38.18	9670291
2015-08-11	37.42	37.46	37.04	37.36	13511040
2015-08-12	36.68	36.79	36.48	36.78	21512512
2015-08-13	36.81	36.92	36.64	36.71	10543284
2015-08-14	36.79	36.92	36.76	36.82	8488483
2015-08-17	36.34	36.47	36.21	36.43	11034328
2015-08-18	36.02	36.11	35.90	36.01	10526830
2015-08-19	35.77	35.90	35.23	35.52	51010195
2015-08-20	35.06	35.18	34.92	34.98	24409458
2015-08-21	34.55	34.59	33.86	33.86	28574573
2015-08-24	31.45	33.17	30.90	32.19	57267238
2015-08-25	34.15	34.23	32.62	32.63	46411664
2015-08-26	33.40	33.80	32.75	33.76	41855621
2015-08-27	34.64	35.14	34.10	35.12	33427636
2015-08-28	34.67	34.88	34.44	34.61	38196180
2015-08-31	34.29	34.65	34.00	34.54	36190329
2015-09-01	33.59	33.76	33.04	33.19	38527053
2015-09-02	33.64	33.70	33.25	33.69	28057997
2015-09-03	33.73	34.26	33.71	33.84	24315174
2015-09-04	33.09	33.25	32.62	32.78	32687917
2015-09-08	33.73	33.90	33.59	33.88	27382313
2015-09-09	34.52	34.54	33.66	33.69	23291124
2015-09-10	33.64	34.16	33.61	33.94	17698898
2015-09-11	33.87	34.08	33.77	34.07	19755762
2015-09-14	33.99	34.13	33.79	34.07	15522718
2015-09-15	34.03	34.48	34.01	34.42	11497900
2015-09-16	34.85	35.30	34.80	35.22	19198029
2015-09-17	34.90	36.00	34.82	35.22	35484823
2015-09-18	34.82	34.99	34.31	34.36	25827855
2015-09-21	34.52	34.59	34.31	34.44	18833640
2015-09-22	33.73	33.84	33.52	33.77	22127117
2015-09-23	33.61	33.67	33.24	33.26	16098694
2015-09-24	32.75	33.29	32.54	33.20	38040707
2015-09-25	33.10	33.18	32.60	32.69	24882993
2015-09-28	32.33	32.40	31.89	31.96	26861545
2015-09-29	32.08	32.37	31.97	32.22	17911559
2015-09-30	33.01	33.16	32.80	33.09	25326511
2015-10-01	33.34	33.39	32.93	33.20	22868919
2015-10-02	33.05	34.08	32.94	34.07	25143994
2015-10-05	34.47	34.80	34.41	34.75	20860394
2015-10-06	34.68	34.79	34.50	34.66	19085252
2015-10-07	35.40	35.82	35.27	35.52	25466965
2015-10-08	35.35	36.01	35.28	35.98	19821640
2015-10-09	36.13	36.33	35.91	36.02	14719913
2015-10-12	36.16	36.17	35.77	35.82	10790632
2015-10-13	35.39	35.67	35.16	35.18	16355127
2015-10-14	35.43	35.65	35.36	35.45	20882354
2015-10-15	36.02	36.31	35.80	36.26	13701998
2015-10-16	36.19	36.40	36.02	36.37	15284912
2015-10-19	36.01	36.04	35.81	36.00	11931045
2015-10-20	35.91	36.03	35.81	35.92	13382582
2015-10-21	35.78	35.79	35.40	35.40	18034856
2015-10-22	35.83	36.25	35.83	36.17	13883452
2015-10-23	36.45	36.53	36.23	36.41	13522101
2015-10-26	36.18	36.23	35.97	36.00	10645927
2015-10-27	35.68	35.73	35.49	35.67	25301854
2015-10-28	35.68	35.85	35.03	35.28	22699984
2015-10-29	34.89	35.05	34.82	34.89	13553128
2015-10-30	35.07	35.09	34.84	34.84	16265333
2015-11-02	35.13	35.52	35.11	35.50	14081092
2015-11-03	35.41	36.10	35.40	35.94	10746647
2015-11-04	36.26	36.30	35.66	35.74	14083623
2015-11-05	35.71	35.95	35.60	35.79	11033983
2015-11-06	35.05	35.43	34.89	35.39	15823795
2015-11-09	34.92	35.02	34.43	34.56	21176281
2015-11-10	34.42	34.53	34.27	34.47	19953084
2015-11-11	34.73	34.73	34.41	34.51	9942268
2015-11-12	34.38	34.56	34.11	34.15	11957538
2015-11-13	34.01	34.03	33.59	33.70	21667005
2015-11-16	33.85	34.44	33.81	34.43	13815243
2015-11-17	34.46	34.54	34.27	34.39	32174342
2015-11-18	34.31	34.70	34.24	34.66	17408227
2015-11-19	34.80	35.00	34.76	34.92	16116424
2015-11-20	35.20	35.44	35.14	35.22	13749346
2015-11-23	35.08	35.18	34.85	34.93	19688794
2015-11-24	34.70	35.08	34.59	35.02	18208164
2015-11-25	34.81	34.81	34.60	34.75	14325580
2015-11-27	34.27	34.33	33.94	33.99	11853104
2015-11-30	33.92	34.09	33.84	34.04	20716472
2015-12-01	34.19	34.30	34.10	34.24	25153367
2015-12-02	34.14	34.20	33.76	33.90	20783231
2015-12-03	34.07	34.13	33.64	33.80	18260775
2015-12-04	33.57	34.02	33.50	33.93	21297043
2015-12-07	33.75	33.75	33.35	33.45	17519822
2015-12-08	32.77	33.07	32.67	33.05	27372754
2015-12-09	33.31	33.31	32.71	32.81	22757431
2015-12-10	32.68	32.78	32.42	32.48	18375654
2015-12-11	31.82	31.86	31.51	31.56	35138973
2015-12-14	31.92	32.11	31.63	32.08	34610653
2015-12-15	32.45	32.70	32.45	32.55	25302809
2015-12-16	32.75	33.30	32.60	33.10	27582488
2015-12-17	33.29	33.34	32.81	32.81	25812334
2015-12-18	32.79	32.90	32.63	32.64	25895541
2015-12-21	32.72	32.81	32.49	32.71	27997319
2015-12-22	32.69	32.97	32.68	32.96	23691411
2015-12-23	33.24	33.47	33.20	33.45	26337262
2015-12-24	33.31	33.44	33.28	33.35	8553521
2015-12-28	33.19	33.23	33.01	33.18	22117029
2015-12-29	33.25	33.31	33.13	33.16	15829381
2015-12-30	32.84	32.94	32.68	32.70	18923187
2015-12-31	32.71	32.90	32.66	32.71	18736896
2016-01-04	31.84	31.88	31.52	31.78	27116062
2016-01-05	31.90	31.97	31.77	31.85	17664433
2016-01-06	31.32	31.47	31.15	31.28	19744825
2016-01-07	30.48	30.87	30.25	30.27	29616412
2016-01-08	30.48	30.58	29.96	30.00	32237435
2016-01-11	30.16	30.22	29.61	29.87	22946750
2016-01-12	30.16	30.28	29.74	29.98	18211707
2016-01-13	30.23	30.35	29.55	29.64	25802630
2016-01-14	29.67	30.12	29.43	30.02	28402117
2016-01-15	28.85	29.01	28.44	28.76	30550423
2016-01-19	29.48	29.52	28.93	29.16	27171313
2016-01-20	28.51	28.79	27.98	28.55	37987276
2016-01-21	28.48	29.00	28.29	28.60	35402894
2016-01-22	29.44	29.59	29.28	29.57	27700083
2016-01-25	29.29	29.47	29.05	29.08	23231454
2016-01-26	29.22	29.54	29.19	29.50	19936773
2016-01-27	29.44	29.79	29.18	29.31	27060548
2016-01-28	29.80	29.98	29.55	29.78	24075899
2016-01-29	30.39	30.87	30.34	30.83	26927339
2016-02-01	30.31	30.62	30.22	30.52	24750738
2016-02-02	30.01	30.07	29.53	29.61	29716675
2016-02-03	29.95	30.43	29.44	30.40	32564770
2016-02-04	30.62	30.98	30.40	30.61	29315891
2016-02-05	30.55	30.62	30.18	30.29	21578851
2016-02-08	29.91	30.03	29.54	29.87	21019468
2016-02-09	29.33	29.80	29.21	29.49	24152778
2016-02-10	29.79	30.11	29.58	29.58	24953394
2016-02-11	29.05	29.33	28.90	29.15	33509538
2016-02-12	29.40	29.66	29.23	29.63	14751676
2016-02-16	30.21	30.39	30.12	30.33	15600801
2016-02-17	30.59	31.04	30.59	30.96	14718663
2016-02-18	31.06	31.13	30.78	30.81	19042119
2016-02-19	30.65	30.84	30.51	30.68	12877292
2016-02-22	31.20	31.46	31.15	31.44	11432267
2016-02-23	31.12	31.14	30.76	30.76	15057247
2016-02-24	30.30	30.85	30.13	30.76	26766760
2016-02-25	30.62	30.86	30.46	30.81	13856034
2016-02-26	31.01	31.03	30.48	30.54	23966417
2016-02-29	30.77	31.05	30.71	30.73	15013426
2016-03-01	31.36	31.91	31.33	31.85	18666908
2016-03-02	31.93	32.37	31.88	32.34	20574927
2016-03-03	32.34	32.34	32.34	32.69	21570685
2016-03-04	32.69	32.69	32.69	33.41	27888993
2016-03-07	33.15	33.52	33.03	33.34	20467466
2016-03-08	33.01	33.02	32.67	32.76	14888950
2016-03-09	32.97	33.20	32.91	32.97	22003027
2016-03-10	33.10	33.14	32.44	32.89	18410462
2016-03-11	33.37	33.66	33.36	33.61	13730557
2016-03-14	33.50	33.63	33.30	33.42	11352579
2016-03-15	32.83	32.84	32.65	32.80	11979468
2016-03-16	32.57	33.58	32.54	33.49	13208168
2016-03-17	33.91	34.29	33.74	34.17	15864200
2016-03-18	34.43	34.57	34.36	34.40	16644208
2016-03-21	34.44	34.62	34.38	34.54	10944407
2016-03-22	34.25	34.58	34.20	34.39	16639792
2016-03-23	34.17	34.17	33.80	33.86	11668229
2016-03-24	33.49	33.81	33.38	33.81	16494677
2016-03-28	33.86	33.92	33.74	33.90	11695417
2016-03-29	33.90	33.90	33.90	34.23	16645987
2016-03-30	34.75	34.93	34.62	34.62	12617715
2016-03-31	34.80	34.90	34.55	34.58	15589375
2016-04-01	34.01	34.71	33.88	34.68	19357842
2016-04-04	34.68	34.68	34.20	34.21	8805484
2016-04-05	34.21	34.21	34.21	33.57	16532950
2016-04-06	33.53	34.00	33.39	34.00	11604688
2016-04-07	33.54	33.59	33.20	33.29	11248445
2016-04-08	33.97	34.07	33.78	33.87	14067081
2016-04-11	34.37	34.59	34.30	34.32	14099384
2016-04-12	34.49	34.99	34.31	34.85	15883866
2016-04-13	35.37	35.51	35.28	35.50	20159224
2016-04-14	35.42	35.43	35.26	35.32	12682352
2016-04-15	35.22	35.31	35.08	35.11	14448534
2016-04-18	34.95	35.43	34.89	35.23	14337235
2016-04-19	35.52	35.83	35.49	35.77	14039487
2016-04-20	35.43	35.74	35.30	35.54	11243797
2016-04-21	35.45	35.45	35.07	35.15	14503480
2016-04-22	35.11	35.31	34.95	35.02	13128328
2016-04-25	34.93	34.97	34.70	34.74	14106503
2016-04-26	35.03	35.15	34.91	35.15	8723460
2016-04-27	35.05	35.45	34.93	35.36	17920237
2016-04-28	35.05	35.34	34.96	35.00	12803341
2016-04-29	35.00	35.10	34.65	34.93	15634530
2016-05-02	34.92	34.93	34.66	34.84	14558519
2016-05-03	34.23	34.30	33.85	33.87	15472909
2016-05-04	33.74	33.75	33.35	33.39	18129514
2016-05-05	33.68	33.76	33.30	33.39	10408662
2016-05-06	33.24	33.57	33.24	33.47	17872606
2016-05-09	33.36	33.36	32.86	32.96	13903021
2016-05-10	33.29	33.62	33.25	33.62	15832985
2016-05-11	33.60	33.75	33.45	33.52	7523162
2016-05-12	33.72	33.77	33.32	33.46	13447855
2016-05-13	33.24	33.34	32.77	32.86	32199906
2016-05-16	33.15	33.37	33.14	33.24	11871311
2016-05-17	33.22	33.31	32.98	33.10	11681995
2016-05-18	32.92	33.28	32.65	32.84	20860313
2016-05-19	32.47	32.55	32.25	32.44	14302466
2016-05-20	32.73	32.92	32.70	32.80	20352756
2016-05-23	32.71	32.93	32.69	32.73	16081792
2016-05-24	32.98	33.22	32.94	33.12	18077802
2016-05-25	33.42	33.64	33.38	33.50	10387056
2016-05-26	33.75	33.83	33.56	33.72	9201009
2016-05-27	33.83	33.90	33.60	33.71	13249905
2016-05-31	33.75	33.92	33.67	33.80	23613793
2016-06-01	33.69	33.85	33.55	33.77	16739148
2016-06-02	33.78	34.07	33.69	34.04	12816062
2016-06-03	34.43	34.62	34.21	34.57	31195999
2016-06-06	34.67	34.92	34.66	34.86	14301291
2016-06-07	35.06	35.25	35.03	35.20	12981785
2016-06-08	35.41	35.52	35.35	35.49	13666833
2016-06-09	35.08	35.13	34.95	35.09	12983331
2016-06-10	34.45	34.50	34.11	34.20	13902715
2016-06-13	33.86	34.06	33.73	33.54	17217083
2016-06-14	33.48	33.61	33.17	33.45	21714412
2016-06-15	33.73	34.09	33.69	33.76	14844452
2016-06-16	33.28	33.72	33.01	33.68	18044926
2016-06-17	33.72	33.89	33.58	33.83	25507626
2016-06-20	34.39	34.56	34.29	34.32	26054130
2016-06-21	34.50	34.68	34.29	34.58	17067170
2016-06-22	34.76	34.89	34.57	34.63	30413968
2016-06-23	35.07	35.52	34.98	35.49	15544591
2016-06-24	33.57	34.26	33.36	33.48	33890654
2016-06-27	33.38	33.41	32.78	33.13	35826637
2016-06-28	33.89	34.08	33.74	34.08	17853578
2016-06-29	34.68	34.90	34.63	34.88	16422251
2016-06-30	35.00	35.29	34.83	35.23	24261575
2016-07-01	35.37	35.56	35.35	35.49	18071329
2016-07-05	34.95	35.05	34.71	34.79	21404249
2016-07-06	34.37	34.80	34.25	34.79	19563624
2016-07-07	34.91	35.01	34.54	34.64	11178061
2016-07-08	35.02	35.43	35.02	35.41	9527197
2016-07-11	35.61	35.82	35.61	35.70	15134357
2016-07-12	36.19	36.35	36.09	36.25	18160510
2016-07-13	36.25	36.27	35.96	36.19	15234626
2016-07-14	36.50	36.76	36.46	36.69	14575241
2016-07-15	36.62	36.65	36.45	36.56	16445928
2016-07-18	36.48	36.90	36.43	36.88	10288418
2016-07-19	36.61	36.67	36.43	36.56	10503759
2016-07-20	36.63	36.82	36.54	36.75	7415812
2016-07-21	36.70	36.82	36.54	36.65	10652254
2016-07-22	36.76	36.92	36.66	36.89	13090061
2016-07-25	36.80	36.80	36.53	36.59	7189158
2016-07-26	36.73	36.86	36.65	36.81	12670168
2016-07-27	36.85	36.98	36.52	36.86	13836348
2016-07-28	36.84	36.86	36.64	36.84	8528456
2016-07-29	36.82	37.10	36.70	37.04	17030811
2016-08-01	37.08	37.13	36.84	36.90	11055040
2016-08-02	36.92	36.93	36.42	36.70	12871347
2016-08-03	36.51	36.94	36.41	36.90	14441652
2016-08-04	37.01	37.24	36.91	37.08	17134115
2016-08-05	37.32	37.51	37.24	37.49	12316509
2016-08-08	37.71	37.80	37.67	37.73	8541750
2016-08-09	37.87	38.09	37.85	37.98	12643362
2016-08-10	38.12	38.13	37.81	37.89	12931265
2016-08-11	38.01	38.36	37.99	38.33	15284927
2016-08-12	38.25	38.34	38.05	38.18	10770347
2016-08-15	38.41	38.67	38.41	38.60	9350448
2016-08-16	38.53	38.53	38.30	38.40	26223205
2016-08-17	38.15	38.31	37.86	38.26	22088566
2016-08-18	38.43	38.58	38.37	38.57	8914149
2016-08-19	38.13	38.36	37.98	38.34	11658211
2016-08-22	37.99	38.00	37.75	37.86	12970200
2016-08-23	38.16	38.24	37.65	37.67	14133810
2016-08-24	37.64	37.84	37.54	37.78	19142951
2016-08-25	37.67	37.81	37.62	37.77	17293654
2016-08-26	37.85	38.25	37.19	37.47	24056088
2016-08-29	37.47	37.82	37.45	37.75	9128916
2016-08-30	37.77	37.92	37.59	37.69	12146184
2016-08-31	37.53	37.54	37.16	37.33	20049844
2016-09-01	37.34	37.53	37.21	37.53	18507431
2016-09-02	38.02	38.13	37.86	38.10	18244639
2016-09-06	38.62	38.84	38.46	38.76	20559890
2016-09-07	38.80	38.84	38.60	38.71	15457783
2016-09-08	38.79	38.87	38.55	38.63	23677240
2016-09-09	38.08	38.12	37.41	37.41	17067011
2016-09-12	37.01	37.83	36.89	37.27	18950394
2016-09-13	36.75	36.83	36.13	36.34	26155178
2016-09-14	36.50	36.81	36.43	36.47	19857084
2016-09-15	36.70	37.17	36.57	37.05	15309330
2016-09-16	36.79	36.88	36.50	36.80	18397837
2016-09-19	37.26	37.40	37.06	37.11	12623872
2016-09-20	37.36	37.38	37.12	37.12	18862694
2016-09-21	37.48	38.07	37.32	38.02	25792764
2016-09-22	38.29	38.41	38.08	38.19	15670373
2016-09-23	37.91	38.00	37.68	37.69	11140518
2016-09-26	37.39	37.47	37.20	37.23	9973491
2016-09-27	37.43	37.64	37.25	37.62	11045813
2016-09-28	37.71	38.02	37.41	37.99	10150788
2016-09-29	37.81	37.89	37.25	37.36	12570859
2016-09-30	37.55	37.73	37.40	37.63	19286690
2016-10-03	37.70	37.93	37.56	37.88	23704658
2016-10-04	37.92	38.02	37.41	37.50	17833369
2016-10-05	37.89	38.12	37.79	38.07	11921861
2016-10-06	37.86	38.10	37.77	38.07	13547480
2016-10-07	38.08	38.15	37.63	37.94	17118566
2016-10-10	38.09	38.33	38.07	38.20	8509401
2016-10-11	37.68	37.72	37.32	37.49	19170672
2016-10-12	37.39	37.59	37.26	37.45	12309333
2016-10-13	37.00	37.36	36.75	37.22	12723285
2016-10-14	37.56	37.64	37.26	37.32	13522758
2016-10-17	37.26	37.38	37.19	37.25	13280126
2016-10-18	37.87	37.95	37.71	37.91	11709224
2016-10-19	38.05	38.19	37.91	38.11	10188146
2016-10-20	38.00	38.18	37.90	38.06	12620380
2016-10-21	37.87	38.10	37.82	38.07	6764069
2016-10-24	38.31	38.38	38.14	38.26	8127191
2016-10-25	38.21	38.33	38.14	38.23	7842510
2016-10-26	37.92	38.11	37.81	37.95	8109171
2016-10-27	37.98	37.98	37.63	37.66	18351847
2016-10-28	37.69	37.81	37.30	37.45	14379532
2016-10-31	37.66	37.83	37.57	37.75	11070797
2016-11-01	37.89	37.89	37.15	37.47	20149715
2016-11-02	37.36	37.40	36.87	37.04	29829962
2016-11-03	37.07	37.17	36.82	36.95	24351203
2016-11-04	36.70	36.79	36.48	36.56	11795729
2016-11-07	37.50	37.84	37.39	37.80	21821031
2016-11-08	37.64	38.19	37.55	37.98	37954803
2016-11-09	36.90	37.39	36.71	36.98	24617999
2016-11-10	36.71	36.73	35.74	35.91	35285812
2016-11-11	35.29	35.51	34.78	35.25	25373321
2016-11-14	35.07	35.29	34.81	35.08	22905710
2016-11-15	35.37	35.78	35.29	35.74	21154226
2016-11-16	35.28	35.53	35.26	35.45	27749835
2016-11-17	35.53	35.78	35.42	35.46	20662157
2016-11-18	35.55	35.62	35.32	35.38	9265341
2016-11-21	35.65	35.79	35.61	35.73	12332900
2016-11-22	36.19	36.22	35.94	36.12	17857007
2016-11-23	35.65	35.82	35.59	35.77	13910964
2016-11-25	35.96	36.03	35.92	35.96	3781715
2016-11-28	36.08	36.25	36.06	36.14	12095075
2016-11-29	36.09	36.24	35.98	36.16	8356593
2016-11-30	36.32	36.34	36.19	36.22	22257923
2016-12-01	36.12	36.15	35.76	35.81	18792785
2016-12-02	35.79	35.99	35.76	35.77	19213689
2016-12-05	35.88	36.06	35.87	36.01	11260617
2016-12-06	36.14	36.23	36.05	36.16	19646321
2016-12-07	36.40	36.77	36.35	36.70	15254689
2016-12-08	36.66	36.88	36.60	36.87	10455306
2016-12-09	36.64	36.75	36.56	36.70	9646059
2016-12-12	36.39	36.55	36.28	36.40	8385573
2016-12-13	36.65	36.85	36.60	36.77	8788533
2016-12-14	36.46	36.53	35.68	35.71	18577149
2016-12-15	35.70	35.97	35.67	35.87	24969806
2016-12-16	35.84	35.90	35.58	35.65	21234554
2016-12-19	35.65	35.68	35.40	35.24	13079226
2016-12-20	35.36	35.39	35.27	35.30	13983521
2016-12-21	35.40	35.44	35.19	35.19	12815285
2016-12-22	34.91	34.91	34.71	34.86	16299899
2016-12-23	34.88	35.03	34.88	35.03	9171428
2016-12-27	35.12	35.22	35.12	35.20	12169125
2016-12-28	35.39	35.47	35.33	35.42	13701896
2016-12-29	35.75	36.04	35.75	35.97	11408403
2016-12-30	35.99	36.00	35.70	35.78	11522991
2017-01-03	36.18	36.39	36.03	36.17	18705170
2017-01-04	36.39	36.58	36.36	36.50	19171179
2017-01-05	36.75	36.93	36.74	36.88	11923382
2017-01-06	36.76	36.79	36.59	36.73	13515274
2017-01-09	36.69	36.77	36.65	36.67	14763376
2017-01-10	36.87	37.04	36.82	36.87	12678364
2017-01-11	36.88	37.21	36.72	37.19	13874603
2017-01-12	37.26	37.31	37.12	37.28	11681915
2017-01-13	37.19	37.29	37.15	37.24	11592575
2017-01-17	37.20	37.26	37.11	37.20	8271669
2017-01-18	37.24	37.27	37.00	37.06	14802092
2017-01-19	36.99	37.05	36.80	36.96	13001318
2017-01-20	37.00	37.06	36.85	37.02	10665078
2017-01-23	37.30	37.58	37.28	37.53	11086631
2017-01-24	37.71	37.93	37.69	37.80	8260091
2017-01-25	37.99	38.15	37.93	38.13	13756522
2017-01-26	38.10	38.12	37.95	37.97	10131928
2017-01-27	38.04	38.09	37.91	38.01	9442881
2017-01-30	37.82	37.86	37.71	37.82	12465816
2017-01-31	37.82	37.93	37.71	37.84	15383950
2017-02-01	38.09	38.10	37.84	37.92	11604741
2017-02-02	38.03	38.10	37.98	38.05	10856109
2017-02-03	38.24	38.36	38.14	38.29	8619346
2017-02-06	38.32	38.32	38.16	38.20	10007476
2017-02-07	38.19	38.22	38.02	38.06	10258043
2017-02-08	38.15	38.40	38.14	38.36	7498771
2017-02-09	38.54	38.62	38.50	38.56	10809285
2017-02-10	38.64	38.93	38.63	38.91	9271635
2017-02-13	38.96	39.13	38.96	39.06	8548695
2017-02-14	39.04	39.13	38.78	39.12	11946252
2017-02-15	39.13	39.43	39.10	39.41	10624712
2017-02-16	39.46	39.49	39.27	39.30	9897237
2017-02-17	39.00	39.17	38.98	39.17	8944643
2017-02-21	39.38	39.52	39.33	39.49	6873383
2017-02-22	39.48	39.60	39.44	39.59	7027835
2017-02-23	39.75	39.78	39.57	39.61	15360207
2017-02-24	39.19	39.27	39.13	39.19	12380087
2017-02-27	39.07	39.17	38.98	39.03	8300763
2017-02-28	38.99	39.00	38.69	38.69	12186333
2017-03-01	39.03	39.33	39.00	39.31	14624731
2017-03-02	38.86	38.89	38.60	38.61	13656104
2017-03-03	38.81	38.99	38.73	38.94	10081081
2017-03-06	39.03	39.05	38.88	39.00	8232767
2017-03-07	39.11	39.14	38.98	39.05	14789719
2017-03-08	38.91	38.94	38.61	38.66	15602239
2017-03-09	38.43	38.47	38.12	38.33	12131881
2017-03-10	38.57	38.65	38.46	38.65	14955555
2017-03-13	39.03	39.18	38.97	39.14	9506818
2017-03-14	39.05	39.05	38.88	38.92	12217694
2017-03-15	39.07	39.93	38.98	39.83	22872746
2017-03-16	40.12	40.22	40.04	40.10	28561489
2017-03-17	40.12	40.16	39.97	40.06	17399445
2017-03-20	40.21	40.52	40.18	40.47	13336341
2017-03-21	40.57	40.63	39.93	39.88	17365941
2017-03-22	39.89	40.18	39.80	40.08	14085437
2017-03-23	39.97	40.23	39.94	40.10	12783255
2017-03-24	40.10	40.28	40.09	40.21	12544024
2017-03-27	39.92	40.15	39.80	40.09	12759625
2017-03-28	40.06	40.28	40.06	40.19	14136345
2017-03-29	40.08	40.26	40.06	40.25	8453012
2017-03-30	40.09	40.19	40.00	40.02	7377953
2017-03-31	39.79	39.88	39.72	39.72	12271783
2017-04-03	39.93	40.04	39.76	40.03	15366434
2017-04-04	39.95	40.15	39.92	40.12	9319594
2017-04-05	40.29	40.41	40.02	40.05	12539596
2017-04-06	40.03	40.07	39.86	39.98	9571414
2017-04-07	39.95	40.14	39.90	39.97	9168485
2017-04-10	39.76	39.85	39.68	39.78	9915821
2017-04-11	39.84	39.87	39.52	39.82	9421641
2017-04-12	39.92	39.96	39.68	39.96	15934706
2017-04-13	39.96	40.08	39.74	39.75	7977147
2017-04-17	39.87	40.09	39.82	40.09	8196614
2017-04-18	39.66	39.79	39.53	39.62	9943552
2017-04-19	39.65	39.68	39.26	39.33	9400560
2017-04-20	39.71	39.76	39.57	39.74	10125175
2017-04-21	39.72	39.74	39.62	39.70	15182196
2017-04-24	40.19	40.23	40.10	40.16	12490842
2017-04-25	40.38	40.53	40.34	40.45	14389042
2017-04-26	40.35	40.47	40.26	40.30	14912855
2017-04-27	40.32	40.35	40.07	40.17	9172730
2017-04-28	40.26	40.37	40.20	40.34	11072591
2017-05-01	40.48	40.60	40.39	40.50	11578862
2017-05-02	40.60	40.74	40.57	40.70	12444461
2017-05-03	40.56	40.56	40.36	40.41	11621678
2017-05-04	40.23	40.25	39.94	39.98	8595272
2017-05-05	39.94	40.23	39.90	40.21	12179682
2017-05-08	40.17	40.21	39.96	39.96	11275723
2017-05-09	40.25	40.49	40.25	40.41	11585195
2017-05-10	40.60	40.75	40.59	40.73	11575636
2017-05-11	40.68	40.76	40.50	40.71	15037444
2017-05-12	40.80	40.96	40.77	40.93	12963923
2017-05-15	41.14	41.32	41.09	41.31	11248335
2017-05-16	41.32	41.36	41.20	41.35	12030940
2017-05-17	41.01	41.06	40.69	40.73	15453262
2017-05-18	39.86	40.30	39.62	39.98	28731150
2017-05-19	40.50	40.81	40.47	40.69	13669292
2017-05-22	40.67	40.76	40.58	40.68	11599654
2017-05-23	40.66	40.71	40.56	40.66	9220843
2017-05-24	40.71	40.88	40.65	40.80	9619337
2017-05-25	40.99	41.13	40.93	41.01	8191904
2017-05-26	41.03	41.12	41.00	41.11	7417176
2017-05-30	40.95	41.06	40.92	41.04	6041411
2017-05-31	40.91	40.94	40.67	40.74	11718980
2017-06-01	40.84	41.04	40.76	41.04	14434982
2017-06-02	41.09	41.17	41.02	41.17	9060509
2017-06-05	41.17	41.26	41.10	41.17	9021776
2017-06-06	41.10	41.26	41.07	41.20	8196556
2017-06-07	41.14	41.27	40.96	41.17	9212780
2017-06-08	41.22	41.28	41.12	41.25	8695235
2017-06-09	41.23	41.27	40.80	40.97	11495223
2017-06-12	40.83	40.88	40.63	40.82	10177714
2017-06-13	40.96	41.02	40.87	41.01	11591332
2017-06-14	41.21	41.24	40.84	40.98	10990751
2017-06-15	40.50	40.63	40.38	40.62	8540013
2017-06-16	40.70	40.77	40.55	40.75	7584195
2017-06-19	40.90	41.07	40.87	41.02	8124795
2017-06-20	40.81	40.86	40.51	40.28	9637280
2017-06-21	40.53	40.64	40.37	40.43	8380225
2017-06-22	40.61	40.71	40.49	40.58	8842449
2017-06-23	40.64	40.79	40.58	40.73	6915740
2017-06-26	41.11	41.21	41.00	41.16	10063392
2017-06-27	40.96	41.02	40.73	40.73	14590467
2017-06-28	40.90	41.06	40.77	40.97	12546925
2017-06-29	40.82	40.83	40.29	40.51	11106529
2017-06-30	40.81	40.96	40.75	40.83	11532688
2017-07-03	41.01	41.12	40.93	41.02	6820214
2017-07-05	40.81	40.97	40.62	40.95	19264655
2017-07-06	40.78	40.82	40.48	40.50	21303974
2017-07-07	40.64	40.68	40.43	40.61	12959058
2017-07-10	40.71	40.94	40.68	40.90	8247341
2017-07-11	41.10	41.24	40.97	41.19	15378783
2017-07-12	41.73	41.99	41.71	41.97	11911598
2017-07-13	41.95	42.10	41.90	42.09	8977959
2017-07-14	42.36	42.58	42.33	42.52	11393513
2017-07-17	42.33	42.34	42.22	42.30	9052512
2017-07-18	42.22	42.38	42.15	42.37	9279679
2017-07-19	42.77	42.81	42.67	42.78	5670041
2017-07-20	42.74	42.77	42.62	42.69	9700877
2017-07-21	42.66	42.71	42.52	42.60	7323812
2017-07-24	42.78	42.80	42.63	42.76	7845814
2017-07-25	42.82	42.88	42.69	42.69	8233898
2017-07-26	42.77	43.02	42.69	43.00	7826318
2017-07-27	43.12	43.13	42.58	42.78	9828470
2017-07-28	42.83	42.96	42.72	42.94	7734796
2017-07-31	43.07	43.07	42.89	43.01	13137630
2017-08-01	43.20	43.25	43.10	43.19	12685823
2017-08-02	43.23	43.30	43.06	43.29	9114556
2017-08-03	43.19	43.19	43.02	43.13	6688998
2017-08-04	43.21	43.30	43.05	43.24	7597564
2017-08-07	43.41	43.58	43.41	43.58	6558799
2017-08-08	43.65	43.80	43.48	43.52	8501566
2017-08-09	43.16	43.28	43.06	43.28	8288618
2017-08-10	42.84	42.92	42.27	42.28	15740237
2017-08-11	42.32	42.55	42.22	42.41	11205445
2017-08-14	42.80	42.93	42.70	42.78	7449008
2017-08-15	42.69	42.78	42.59	42.75	6731181
2017-08-16	43.14	43.28	43.09	43.27	6457507
2017-08-17	43.14	43.19	42.69	42.72	8869048
2017-08-18	42.90	43.21	42.75	43.03	8787650
2017-08-21	43.12	43.25	43.03	43.14	8192865
2017-08-22	43.41	43.61	43.40	43.52	6428143
2017-08-23	43.48	43.77	43.46	43.73	6166208
2017-08-24	43.87	43.94	43.73	43.83	8666495
2017-08-25	44.13	44.30	44.09	44.20	8066485
2017-08-28	44.24	44.25	44.11	44.19	6031228
2017-08-29	43.83	44.12	43.80	44.10	6912124
2017-08-30	44.10	44.17	44.03	44.15	6004756
2017-08-31	44.26	44.41	44.21	44.30	20190777
2017-09-01	44.50	44.67	44.46	44.62	12011740
2017-09-05	44.46	44.56	44.09	44.28	10663537
2017-09-06	44.45	44.63	44.39	44.60	13073128
2017-09-07	44.75	44.82	44.69	44.82	7514464
2017-09-08	44.76	44.77	44.46	44.53	7524949
2017-09-11	44.85	45.09	44.83	45.05	7503473
2017-09-12	44.98	45.08	44.93	44.97	6661979
2017-09-13	44.80	44.81	44.60	44.67	6943048
2017-09-14	44.62	44.78	44.55	44.76	8206382
2017-09-15	44.89	45.10	44.77	45.06	9236889
2017-09-18	45.19	45.27	44.99	45.02	8914692
2017-09-19	45.01	45.07	44.89	44.54	7863050
2017-09-20	44.60	44.64	44.00	44.41	10112079
2017-09-21	44.53	44.55	44.35	44.45	8827944
2017-09-22	44.17	44.24	44.11	44.18	9244738
2017-09-25	43.71	43.72	43.19	43.36	15752957
2017-09-26	43.48	43.53	43.26	43.35	10536930
2017-09-27	43.17	43.23	42.91	43.11	10746759
2017-09-28	42.97	43.18	42.93	43.13	11065253
2017-09-29	43.42	43.65	43.33	43.57	14298664
2017-10-02	43.53	43.71	43.53	43.61	12778683
2017-10-03	43.93	44.22	43.86	44.21	11289329
2017-10-04	44.23	44.33	44.18	44.26	6821569
2017-10-05	44.38	44.68	44.38	44.54	12686491
2017-10-06	44.21	44.37	44.07	44.37	15506503
2017-10-09	44.21	44.23	44.11	44.22	105448479
2017-10-10	44.57	44.68	44.52	44.65	10455495
2017-10-11	44.57	44.79	44.57	44.78	11717440
2017-10-12	44.79	44.87	44.73	44.78	7783075
2017-10-13	45.12	45.27	45.09	45.18	6768350
2017-10-16	45.27	45.33	45.14	45.14	6396803
2017-10-17	45.00	45.00	44.76	44.92	7672946
2017-10-18	45.03	45.10	44.87	44.96	6273937
2017-10-19	44.70	44.70	44.44	44.63	7952160
2017-10-20	44.81	44.84	44.67	44.81	9160707
2017-10-23	44.68	44.69	44.41	44.41	6816308
2017-10-24	44.53	44.67	44.47	44.53	9090439
2017-10-25	44.66	44.72	44.10	44.43	11457578
2017-10-26	44.54	44.60	44.20	44.20	9558273
2017-10-27	44.37	44.77	44.25	44.74	10371259
2017-10-30	44.52	44.64	44.34	44.38	13080943
2017-10-31	44.56	44.64	44.46	44.63	9046800
2017-11-01	44.92	45.04	44.71	44.74	11585528
2017-11-02	44.81	44.90	44.64	44.88	13033030
2017-11-03	44.81	44.81	44.34	44.62	11810402
2017-11-06	44.80	45.06	44.77	45.05	11000713
2017-11-07	45.04	45.06	44.70	44.77	9439505
2017-11-08	44.95	44.97	44.79	44.93	8138096
2017-11-09	44.72	44.86	44.47	44.76	11793025
2017-11-10	44.71	44.73	44.50	44.59	7360209
2017-11-13	44.40	44.55	44.32	44.50	9159732
2017-11-14	44.40	44.45	44.16	44.20	10146382
2017-11-15	43.97	44.01	43.76	43.84	13328312
2017-11-16	44.41	44.74	44.32	44.62	8438426
2017-11-17	44.76	45.04	44.75	44.87	12684553
2017-11-20	44.80	45.12	44.80	45.06	7485513
2017-11-21	45.59	45.81	45.56	45.62	10976128
2017-11-22	45.76	45.84	45.59	45.77	7984232
2017-11-24	45.53	45.66	45.50	45.60	6938996
2017-11-27	45.38	45.40	45.09	45.13	9797919
2017-11-28	45.39	45.54	45.23	45.40	12112363
2017-11-29	45.19	45.24	44.70	44.77	18533513
2017-11-30	44.66	44.70	44.37	44.48	23875391
2017-12-01	44.25	44.29	43.86	44.05	20961199
2017-12-04	44.53	44.58	44.17	44.20	19046124
2017-12-05	44.24	44.42	44.09	43.65	11648572
2017-12-06	43.55	43.67	43.38	43.58	14737111
2017-12-07	43.40	43.76	43.30	43.64	10283416
2017-12-08	44.16	44.24	43.98	44.14	7498055
2017-12-11	44.33	44.50	44.33	44.43	9189734
2017-12-12	44.00	44.20	43.92	44.11	8004950
2017-12-13	44.38	44.75	44.32	44.59	9287186
2017-12-14	44.47	44.62	44.31	44.31	8231035
2017-12-15	44.42	44.52	44.22	44.43	12428085
2017-12-18	44.76	45.03	44.75	44.89	10117254
2017-12-19	45.06	45.06	44.68	44.77	9252279
2017-12-20	44.97	45.03	44.82	44.62	11610191
2017-12-21	44.96	45.20	44.93	45.06	7505933
2017-12-22	45.19	45.44	45.11	45.43	11845755
2017-12-26	45.40	45.49	45.28	45.48	6154420
2017-12-27	45.46	45.53	45.36	45.47	9021610
2017-12-28	45.80	45.85	45.63	45.69	8106459
2017-12-29	46.10	46.14	45.88	45.91	10462886
2018-01-02	46.53	46.74	46.45	46.70	17804562
2018-01-03	46.96	47.20	46.95	47.15	17896178
2018-01-04	47.38	47.57	47.37	47.44	13003543
2018-01-05	47.56	47.90	47.54	47.86	12102278
2018-01-08	47.78	47.96	47.77	47.87	10947543
2018-01-09	47.88	47.91	47.63	47.86	11181078
2018-01-10	47.62	47.76	47.47	47.65	11029620
2018-01-11	47.63	47.98	47.60	47.96	8602217
2018-01-12	48.06	48.48	47.96	48.47	15391059
2018-01-16	48.53	48.67	48.15	48.23	12005941
2018-01-17	48.64	49.02	48.61	48.91	14469199
2018-01-18	48.91	49.06	48.88	48.99	9635668
2018-01-19	49.29	49.46	49.15	49.45	12419613
2018-01-22	49.55	49.87	49.51	49.85	13385962
2018-01-23	49.86	50.06	49.75	50.03	9450374
2018-01-24	50.34	50.58	50.14	50.49	15625504
2018-01-25	50.43	50.75	50.18	50.31	15871808
2018-01-26	50.69	50.99	50.53	50.98	11067085
2018-01-29	50.28	50.35	50.11	50.18	16984212
2018-01-30	49.76	49.77	49.38	49.54	18372190
2018-01-31	50.18	50.24	49.61	49.84	23959417
2018-02-01	49.56	49.75	49.31	49.37	28080661
2018-02-02	48.90	48.99	48.21	48.26	24335897
2018-02-05	48.21	48.64	46.64	46.71	31099590
2018-02-06	46.49	48.35	46.26	47.87	55111256
2018-02-07	47.24	47.68	46.50	46.51	24815231
2018-02-08	46.85	46.91	44.94	44.96	31474865
2018-02-09	45.56	45.98	44.34	45.64	35526363
2018-02-12	46.19	46.60	45.81	46.27	21421766
2018-02-13	46.37	46.75	46.27	46.63	13534971
2018-02-14	46.46	47.69	46.44	47.59	15575311
2018-02-15	48.41	48.61	47.81	48.48	16484740
2018-02-16	48.06	48.73	48.06	48.30	15935335
2018-02-20	47.69	48.00	47.55	47.87	17430741
2018-02-21	48.30	48.79	47.78	47.81	11135280
2018-02-22	47.99	48.31	47.79	47.87	14643497
2018-02-23	48.45	48.68	48.19	48.65	9523396
2018-02-26	48.77	49.15	48.54	49.11	8733071
2018-02-27	48.53	48.54	47.79	47.79	11459334
2018-02-28	47.89	47.93	47.17	47.17	15494150
2018-03-01	47.57	47.90	46.79	47.16	17586043
2018-03-02	46.65	47.39	46.40	47.28	15954992
2018-03-05	46.84	47.55	46.83	47.42	10805897
2018-03-06	48.01	48.01	47.45	47.56	13594816
2018-03-07	47.28	47.61	47.08	47.55	10584587
2018-03-08	47.67	47.70	47.37	47.58	7127066
2018-03-09	47.88	48.45	47.81	48.43	9149494
2018-03-12	48.52	48.69	48.34	48.60	7912084
2018-03-13	48.82	48.87	48.02	48.13	9567386
2018-03-14	48.48	48.56	47.95	48.19	8146633
2018-03-15	48.32	48.38	47.87	48.00	11780156
2018-03-16	47.85	48.01	47.80	47.85	13220160
2018-03-19	47.62	47.71	47.15	47.40	10828235
2018-03-20	47.77	47.94	47.65	47.81	10136514
2018-03-21	47.69	48.25	47.60	48.07	16454045
2018-03-22	47.06	47.28	46.50	46.55	16549123
2018-03-23	46.72	46.77	45.83	45.78	20510725
2018-03-26	46.84	47.21	46.35	47.16	19587376
2018-03-27	47.19	47.29	46.29	46.46	15427361
2018-03-28	46.22	46.34	45.82	46.14	15551881
2018-03-29	46.39	47.17	46.36	46.98	12122107
2018-04-02	46.74	46.96	45.82	46.29	22033027
2018-04-03	46.66	46.78	46.31	46.74	15576539
2018-04-04	45.59	46.91	45.57	46.89	17380501
2018-04-05	47.05	47.20	46.80	46.99	11816014
2018-04-06	46.51	46.87	45.89	46.16	17487899
2018-04-09	46.40	46.59	46.09	46.12	12813942
2018-04-10	46.75	47.05	46.58	46.98	9045046
2018-04-11	46.73	47.14	46.72	47.04	7750482
2018-04-12	46.98	47.17	46.89	47.03	7302611
2018-04-13	46.92	46.98	46.41	46.54	6828447
2018-04-16	46.46	46.59	46.30	46.58	6753987
2018-04-17	46.34	46.74	46.30	46.62	8309120
2018-04-18	46.71	47.06	46.66	46.95	8475430
2018-04-19	47.02	47.05	46.53	46.69	7601513
2018-04-20	46.43	46.47	45.95	46.14	7393210
2018-04-23	46.04	46.15	45.70	45.83	6367075
2018-04-24	46.19	46.29	45.44	45.62	13532828
2018-04-25	45.30	45.36	45.02	45.28	9333661
2018-04-26	45.37	45.76	45.31	45.75	11162501
2018-04-27	45.86	46.01	45.66	45.99	10434515
2018-04-30	46.14	46.18	45.66	45.68	10113388
2018-05-01	45.39	45.47	44.86	45.42	16821875
2018-05-02	45.57	45.64	45.09	45.12	12032350
2018-05-03	45.11	45.17	44.49	44.98	14692170
2018-05-04	44.64	45.39	44.58	45.20	16855221
2018-05-07	44.96	45.32	44.89	45.08	23101460
2018-05-08	45.24	45.35	44.93	45.31	8755444
2018-05-09	45.45	45.49	45.16	45.37	5893409
2018-05-10	45.84	46.42	45.75	46.27	12379868
2018-05-11	46.37	46.45	46.00	46.11	11430977
2018-05-14	46.45	46.58	46.20	46.25	7092769
2018-05-15	45.46	45.58	45.19	45.37	12520898
2018-05-16	45.80	46.08	45.77	46.01	7113559
2018-05-17	45.54	45.67	45.21	45.37	10318034
2018-05-18	44.94	45.09	44.85	44.95	10000335
2018-05-21	45.29	45.40	45.06	45.24	8062305
2018-05-22	45.47	45.61	45.36	45.42	6125783
2018-05-23	44.82	45.26	44.73	45.22	10280497
2018-05-24	44.99	45.07	44.61	45.06	6830508
2018-05-25	45.03	45.23	44.93	45.17	6083865
2018-05-29	44.55	44.67	43.96	44.17	16673396
2018-05-30	44.23	44.63	44.06	44.56	13925242
2018-05-31	44.57	44.81	44.38	44.61	14221147
2018-06-01	44.83	45.15	44.79	45.11	15672931
2018-06-04	45.46	45.64	45.42	45.58	9361289
2018-06-05	45.38	45.46	45.15	45.18	15167061
2018-06-06	45.57	45.83	45.49	45.83	9056939
2018-06-07	45.64	45.68	44.82	45.13	17280722
2018-06-08	44.91	45.26	44.74	45.10	11903270
2018-06-11	45.11	45.23	45.00	45.04	6571605
2018-06-12	45.08	45.13	44.84	45.01	9972682
2018-06-13	45.03	45.11	44.46	44.68	9965017
2018-06-14	44.78	44.86	44.41	44.44	11316144
2018-06-15	44.13	44.23	43.88	44.20	18342901
2018-06-18	43.60	43.71	43.35	43.69	12889791
2018-06-19	42.92	43.27	42.73	43.19	16854960
2018-06-20	43.47	43.57	43.26	43.33	16733255
2018-06-21	43.10	43.10	42.65	42.45	21299857
2018-06-22	42.98	42.98	42.65	42.79	19576973
2018-06-25	42.35	42.38	41.79	42.23	18765767
2018-06-26	42.23	42.29	41.94	42.06	12667799
2018-06-27	41.93	41.97	41.04	41.13	24698381
2018-06-28	41.14	41.53	41.03	41.52	15198109
2018-06-29	42.09	42.27	42.01	42.20	21602065
2018-07-02	41.57	41.80	41.42	41.74	39165941
2018-07-03	42.00	42.06	41.76	41.78	9351604
2018-07-05	41.92	41.98	41.52	41.74	19557655
2018-07-06	41.82	42.41	41.78	42.25	10607066
2018-07-09	42.84	43.05	42.64	43.02	16749200
2018-07-10	42.93	43.00	42.64	42.98	8374817
2018-07-11	42.35	42.50	42.00	42.18	11505734
2018-07-12	42.71	42.91	42.58	42.77	11355450
2018-07-13	42.74	42.90	42.60	42.80	8977582
2018-07-16	42.58	42.65	42.40	42.56	5417522
2018-07-17	42.44	42.96	42.36	42.89	8495615
2018-07-18	42.63	42.89	42.53	42.85	6998935
2018-07-19	42.22	42.53	42.09	42.36	12734296
2018-07-20	42.76	43.00	42.70	42.91	10122038
2018-07-23	42.80	42.87	42.63	42.78	8881852
2018-07-24	43.48	43.67	43.30	43.42	7781005
2018-07-25	43.73	44.14	43.61	44.11	10508323
2018-07-26	43.73	43.86	43.58	43.68	8623763
2018-07-27	43.89	44.01	43.51	43.74	11648499
2018-07-30	43.83	43.90	43.59	43.68	15212543
2018-07-31	43.66	43.96	43.57	43.88	12934076
2018-08-01	43.52	43.74	43.42	43.55	9810951
2018-08-02	42.74	43.12	42.64	43.05	15504156
2018-08-03	43.15	43.39	43.10	43.32	8813435
2018-08-06	43.03	43.13	42.88	42.99	12280897
2018-08-07	43.45	43.61	43.36	43.38	9338257
2018-08-08	43.28	43.38	43.16	43.28	9666003
2018-08-09	43.42	43.49	43.20	43.22	7938801
2018-08-10	42.36	42.49	42.21	42.36	18475693
2018-08-13	41.91	42.07	41.54	41.68	18977568
2018-08-14	41.82	42.01	41.72	41.93	10718953
2018-08-15	40.68	40.85	40.33	40.70	22726052
2018-08-16	41.09	41.30	40.94	40.99	17396578
2018-08-17	40.76	41.40	40.65	41.34	14498500
2018-08-20	41.40	41.55	41.31	41.52	9194077
2018-08-21	41.85	42.12	41.85	41.97	13516577
2018-08-22	41.97	42.28	41.96	42.22	8513659
2018-08-23	42.10	42.22	41.53	41.56	14860180
2018-08-24	42.09	42.25	41.98	42.18	10948355
2018-08-27	42.65	43.04	42.59	42.87	13398840
2018-08-28	42.94	43.03	42.58	42.66	10697545
2018-08-29	42.56	42.92	42.51	42.90	11600238
2018-08-30	42.21	42.24	41.60	41.76	21254402
2018-08-31	41.73	42.12	41.65	42.04	17517182
2018-09-04	41.24	41.33	40.98	41.10	19209172
2018-09-05	40.69	40.77	40.47	40.66	19402164
2018-09-06	40.68	40.78	40.37	40.64	14535736
2018-09-07	40.51	40.83	40.30	40.46	14695358
2018-09-10	40.35	40.35	39.91	39.98	16287773
2018-09-11	39.58	40.04	39.47	40.03	16237573
2018-09-12	39.89	40.52	39.77	40.28	19573931
2018-09-13	40.90	41.13	40.68	40.79	16522626
2018-09-14	40.94	41.04	40.53	40.74	13380221
2018-09-17	40.42	40.63	40.34	40.42	10816388
2018-09-18	40.55	40.84	40.55	40.74	10997995
2018-09-19	41.06	41.38	41.06	41.29	12179483
2018-09-20	41.60	41.70	41.36	41.63	11635312
2018-09-21	41.75	41.93	41.66	41.80	11775607
2018-09-24	41.35	41.39	41.20	41.28	12027863
2018-09-25	41.37	41.58	41.33	41.07	9964969
2018-09-26	41.06	41.59	41.06	41.14	11270858
2018-09-27	41.18	41.39	41.15	41.26	8952001
2018-09-28	40.99	41.23	40.86	41.00	13852676
2018-10-01	41.23	41.24	40.99	41.10	14389456
2018-10-02	40.64	40.83	40.49	40.66	16632163
2018-10-03	40.94	40.94	40.21	40.32	16370649
2018-10-04	40.00	40.00	39.21	39.40	21225793
2018-10-05	39.38	39.40	38.85	39.22	20542999
2018-10-08	38.98	39.36	38.89	39.29	16332111
2018-10-09	38.98	39.33	38.84	39.19	18285103
2018-10-10	39.04	39.05	38.05	38.10	26144943
2018-10-11	37.91	38.28	37.36	37.76	47600140
2018-10-12	38.71	38.80	38.25	38.72	28567632
2018-10-15	38.42	38.61	38.28	38.34	16002529
2018-10-16	38.74	39.29	38.74	39.22	16986018
2018-10-17	38.91	38.96	38.54	38.75	14034578
2018-10-18	38.35	38.38	37.61	37.74	16859262
2018-10-19	38.32	38.49	37.96	38.09	15167685
2018-10-22	38.65	38.81	38.36	38.49	14177759
2018-10-23	37.63	38.33	37.45	38.11	17778869
2018-10-24	37.91	38.01	36.99	37.00	24787240
2018-10-25	37.41	37.95	37.32	37.70	18853483
2018-10-26	37.04	37.65	36.88	37.41	28023455
2018-10-29	37.68	37.77	36.35	36.68	27499823
2018-10-30	36.94	37.43	36.86	37.43	23070720
2018-10-31	37.90	38.02	37.66	37.86	23487459
2018-11-01	38.46	39.25	38.26	39.22	21896450
2018-11-02	39.76	39.88	38.94	39.36	26037140
2018-11-05	39.36	39.57	39.30	39.54	13925356
2018-11-06	39.27	39.47	39.20	39.39	12328696
2018-11-07	39.91	40.14	39.68	40.09	13378154
2018-11-08	39.58	39.73	38.99	39.12	14379209
2018-11-09	38.59	38.60	38.15	38.45	16329320
2018-11-12	38.29	38.38	37.84	37.94	19434067
2018-11-13	38.32	38.76	38.16	38.39	16903352
2018-11-14	38.78	38.91	38.34	38.69	21155849
2018-11-15	38.82	39.67	38.99	39.45	19981316
2018-11-16	39.16	39.73	39.06	39.59	18183158
2018-11-19	39.33	39.38	38.96	39.10	22622197
2018-11-20	38.47	38.64	38.12	38.28	19310130
2018-11-21	39.00	39.27	38.92	39.00	16361303
2018-11-23	38.54	38.79	38.52	38.59	11634282
2018-11-26	38.94	39.07	38.74	38.86	21898492
2018-11-27	38.74	39.14	38.67	39.14	16505186
2018-11-28	39.38	40.03	39.09	40.01	26402826
2018-11-29	39.75	39.98	39.55	39.74	22376491
2018-11-30	39.62	39.74	39.48	39.69	18214918
2018-12-03	40.69	40.75	40.30	40.48	22344572
2018-12-04	40.55	40.62	39.62	39.73	23569422
2018-12-06	38.66	39.41	38.47	39.41	31667959
2018-12-07	39.30	39.54	38.57	38.62	22938637
2018-12-10	38.31	38.38	37.71	38.17	33157035
2018-12-11	38.78	38.83	38.28	38.56	30196697
2018-12-12	39.24	39.49	39.13	39.14	26534334
2018-12-13	39.28	39.41	39.11	39.20	23109675
2018-12-14	38.71	39.03	38.65	38.71	23516617
2018-12-17	38.70	38.85	38.16	38.29	26749727
2018-12-18	38.54	38.74	38.41	38.53	30124959
2018-12-19	38.66	38.99	37.59	37.89	55565555
2018-12-20	38.26	38.51	37.87	38.18	38334335
2018-12-21	38.22	38.47	37.71	37.61	36971070
2018-12-24	37.52	37.80	37.30	37.32	20581929
2018-12-26	37.48	38.02	37.18	37.98	39456139
2018-12-27	37.48	37.95	37.32	37.90	36809923
2018-12-28	38.23	38.46	38.00	38.17	29479959
2018-12-31	38.43	38.50	38.00	38.10	25687892
2019-01-02	37.77	38.29	37.69	38.27	17856927
2019-01-03	37.90	37.93	37.52	37.67	15615107
2019-01-04	38.18	39.01	38.14	38.86	21471447
2019-01-07	38.85	39.05	38.66	38.94	17583030
2019-01-08	38.99	39.23	38.78	39.16	17090854
2019-01-09	39.40	39.92	39.39	39.73	21629670
2019-01-10	39.53	40.05	39.52	40.03	18736651
2019-01-11	39.64	39.83	39.58	39.78	22542713
2019-01-14	39.34	39.68	39.26	39.50	15067189
2019-01-15	39.69	39.91	39.60	39.76	17548484
2019-01-16	39.96	40.29	39.93	40.15	14705473
2019-01-17	39.82	40.50	39.79	40.34	19549007
2019-01-18	40.47	40.67	40.38	40.55	19264816
2019-01-22	40.07	40.16	39.68	39.87	19421382
2019-01-23	40.22	40.26	39.92	40.26	14975929
2019-01-24	40.26	40.63	40.26	40.60	16300123
2019-01-25	40.91	41.11	40.85	41.00	18232080
2019-01-28	40.44	40.60	40.31	40.57	18843576
2019-01-29	40.77	40.78	40.54	40.62	10577671
2019-01-30	40.78	41.42	40.59	41.34	21068871
2019-01-31	41.48	41.82	41.46	41.78	29177148
2019-02-01	41.56	41.57	41.38	41.47	20402973
2019-02-04	41.35	41.65	41.30	41.56	18100388
2019-02-05	41.71	42.07	41.67	42.03	18520297
2019-02-06	41.87	41.89	41.45	41.53	19303694
2019-02-07	41.27	41.45	40.81	41.14	20658489
2019-02-08	40.90	41.04	40.66	40.98	12385474
2019-02-11	41.04	41.06	40.74	40.74	14924625
2019-02-12	41.14	41.26	41.04	41.14	11353005
2019-02-13	41.18	41.25	40.77	40.85	18557949
2019-02-14	40.60	41.06	40.51	40.93	14819339
2019-02-15	40.90	40.98	40.73	40.86	24894362
2019-02-19	40.74	41.34	40.74	41.28	16260269
2019-02-20	41.47	41.73	41.37	41.46	14907372
2019-02-21	41.48	41.51	41.21	41.37	9401134
2019-02-22	41.76	41.98	41.66	41.84	9400034
2019-02-25	42.43	42.59	42.31	42.40	11812104
2019-02-26	42.14	42.42	42.10	42.27	11900759
2019-02-27	42.01	42.07	41.79	41.94	12705834
2019-02-28	41.77	41.79	41.53	41.62	21919781
2019-03-01	41.88	41.94	41.59	41.67	18902781
2019-03-04	41.99	42.00	41.44	41.82	20129848
2019-03-05	42.11	42.39	42.01	42.31	27880058
2019-03-06	42.34	42.41	42.05	42.10	12473368
2019-03-07	41.90	41.92	41.33	41.42	17155370
2019-03-08	40.99	41.16	40.91	41.12	16063005
2019-03-11	41.60	42.00	41.56	41.96	10339697
2019-03-12	42.15	42.24	42.05	42.13	9999151
2019-03-13	42.22	42.31	42.10	42.22	14035308
2019-03-14	42.06	42.09	41.86	42.00	9892850
2019-03-15	42.36	42.62	42.36	42.57	13439564
2019-03-18	42.89	43.07	42.84	43.05	12380990
2019-03-19	43.09	43.20	42.95	43.06	12983670
2019-03-20	42.91	43.44	42.61	43.05	19124335
2019-03-21	42.81	43.15	42.76	43.15	22384784
2019-03-22	42.48	42.56	41.83	41.77	22669047
2019-03-25	41.82	42.06	41.73	41.96	15398618
2019-03-26	42.13	42.20	41.88	42.10	10330217
2019-03-27	41.89	41.98	41.53	41.64	13250733
2019-03-28	41.82	42.01	41.68	42.00	8694340
2019-03-29	42.48	42.54	42.27	42.50	15447046
2019-04-01	43.06	43.18	42.91	43.14	14802378
2019-04-02	43.20	43.20	42.86	43.01	15054191
2019-04-03	43.32	43.56	43.15	43.22	12024022
2019-04-04	43.21	43.57	43.19	43.50	7841301
2019-04-05	43.67	43.88	43.60	43.85	11259752
2019-04-08	43.67	43.91	43.59	43.82	7890989
2019-04-09	43.86	43.89	43.72	43.76	9449947
2019-04-10	43.94	44.04	43.84	43.97	9027507
2019-04-11	43.62	43.65	43.35	43.46	11339397
2019-04-12	43.85	43.88	43.63	43.73	8445012
2019-04-15	43.65	43.67	43.30	43.50	9751189
2019-04-16	43.70	43.87	43.66	43.85	10231468
2019-04-17	44.15	44.19	43.85	43.96	9475852
2019-04-18	43.89	44.12	43.76	44.01	12727512
2019-04-22	43.64	43.79	43.54	43.75	7510260
2019-04-23	43.65	43.88	43.60	43.85	8520925
2019-04-24	43.66	43.66	43.24	43.34	9331582
2019-04-25	43.08	43.32	42.95	43.26	13595297
2019-04-26	43.39	43.52	43.24	43.46	8892288
2019-04-29	43.48	43.48	43.34	43.38	8654967
2019-04-30	43.35	43.51	43.14	43.41	10598519
2019-05-01	43.50	43.82	43.11	43.17	23283091
2019-05-02	43.23	43.36	43.00	43.23	17667783
2019-05-03	43.63	43.83	43.54	43.79	13250811
2019-05-06	42.41	42.90	42.36	42.86	21419112
2019-05-07	42.36	42.37	41.76	42.05	16799151
2019-05-08	42.10	42.29	41.92	41.94	19133491
2019-05-09	41.20	41.59	40.84	41.35	25300221
2019-05-10	41.55	41.80	41.07	41.69	17748306
2019-05-13	40.43	40.56	40.10	40.28	21780872
2019-05-14	40.81	40.99	40.67	40.84	15380003
2019-05-15	40.62	41.02	40.56	40.95	13267780
2019-05-16	40.98	41.22	40.83	40.85	12010874
2019-05-17	40.21	40.46	40.06	40.07	14372880
2019-05-20	40.03	40.13	39.81	39.93	12574817
2019-05-21	40.22	40.47	40.12	40.47	10937458
2019-05-22	40.42	40.45	40.23	40.30	9154459
2019-05-23	39.71	39.90	39.57	39.79	14334290
2019-05-24	40.07	40.12	39.77	39.85	8292495
2019-05-28	40.24	40.32	39.91	39.97	13114639
2019-05-29	39.95	40.32	39.88	40.31	16330833
2019-05-30	40.38	40.61	40.33	40.49	11041573
2019-05-31	40.30	40.69	40.25	40.64	14599104
2019-06-03	40.85	41.07	40.75	40.88	22369919
2019-06-04	40.67	40.93	40.59	40.89	19595681
2019-06-05	40.95	40.97	40.48	40.59	14323765
2019-06-06	40.54	40.68	40.40	40.58	12285027
2019-06-07	40.81	41.22	40.79	40.87	10334780
2019-06-10	41.21	41.43	41.12	41.25	12823675
2019-06-11	41.76	41.83	41.59	41.68	10154958
2019-06-12	41.41	41.45	41.19	41.23	9932307
2019-06-13	41.34	41.42	41.14	41.27	8963524
2019-06-14	40.98	41.00	40.76	40.48	12373599
2019-06-17	40.57	40.74	40.53	40.65	10116735
2019-06-18	41.08	41.66	41.07	41.57	10405781
2019-06-19	41.62	42.05	41.49	41.86	18670164
2019-06-20	42.75	42.82	42.34	42.51	15149929
2019-06-21	42.33	42.48	42.27	42.34	9494650
2019-06-24	42.34	42.45	42.29	42.37	8305581
2019-06-25	42.17	42.18	41.85	41.91	16757339
2019-06-26	42.22	42.45	42.19	42.32	9161782
2019-06-27	42.45	42.60	42.39	42.56	10934498
2019-06-28	42.61	42.62	42.41	42.53	17584259
2019-07-01	43.35	43.43	42.98	43.14	17927407
2019-07-02	43.15	43.21	42.97	43.08	33509258
2019-07-03	42.97	43.13	42.91	43.13	6009164
2019-07-05	42.78	42.90	42.59	42.83	7884475
2019-07-08	42.66	42.71	42.54	42.66	8298657
2019-07-09	42.33	42.57	42.32	42.55	11298578
2019-07-10	42.91	43.07	42.81	42.83	11913957
2019-07-11	42.93	42.96	42.61	42.74	11012632
2019-07-12	42.75	42.79	42.59	42.74	5732192
2019-07-15	42.92	43.00	42.88	42.94	4783121
2019-07-16	42.95	43.08	42.83	42.86	6803418
2019-07-17	42.91	42.94	42.73	42.76	10681886
2019-07-18	42.71	43.03	42.69	43.03	11575218
2019-07-19	43.05	43.06	42.69	42.75	8186882
2019-07-22	42.78	42.85	42.67	42.70	8014151
2019-07-23	42.75	42.76	42.56	42.70	6357311
2019-07-24	42.72	42.86	42.72	42.83	7515436
2019-07-25	42.81	42.82	42.47	42.58	8635951
2019-07-26	42.73	42.76	42.51	42.62	5603317
2019-07-29	42.55	42.64	42.40	42.61	4350013
2019-07-30	42.25	42.27	42.09	42.19	6821373
2019-07-31	42.26	42.29	41.32	41.76	18317422
2019-08-01	41.80	42.10	40.86	41.00	23622519
2019-08-02	40.89	40.94	40.50	40.61	17077203
2019-08-05	39.60	39.63	39.01	39.18	18573952
2019-08-06	39.91	39.97	39.54	39.80	19442342
2019-08-07	39.43	40.00	39.28	39.97	14145323
2019-08-08	40.27	40.52	40.16	40.49	12756284
2019-08-09	40.22	40.28	39.88	40.09	10582144
2019-08-12	39.56	39.78	39.51	39.64	7961337
2019-08-13	39.37	40.35	39.29	40.11	11871778
2019-08-14	39.32	39.43	38.98	39.00	15201929
2019-08-15	39.30	39.39	39.02	39.22	18403120
2019-08-16	39.58	39.81	39.55	39.74	10991061
2019-08-19	40.22	40.26	39.85	39.87	9873369
2019-08-20	39.98	40.11	39.88	39.94	7996166
2019-08-21	40.29	40.29	40.08	40.25	7337918
2019-08-22	40.00	40.07	39.71	39.84	18196313
2019-08-23	39.76	40.13	39.22	39.27	14004205
2019-08-26	39.58	39.60	39.40	39.52	9735115
2019-08-27	39.76	39.88	39.50	39.54	13179183
2019-08-28	39.45	39.73	39.37	39.69	10897957
2019-08-29	39.95	40.17	39.82	40.15	8794087
2019-08-30	40.44	40.45	40.16	40.40	10273479
2019-09-03	40.00	40.19	39.95	40.19	14146921
2019-09-04	40.65	40.86	40.61	40.85	10591651
2019-09-05	41.22	41.30	41.12	41.16	22002831
2019-09-06	41.37	41.44	41.24	41.29	9765920
2019-09-09	41.40	41.52	41.27	41.40	5861541
2019-09-10	41.34	41.48	41.18	41.40	10037681
2019-09-11	41.56	41.74	41.49	41.71	8676830
2019-09-12	41.95	42.19	41.79	41.97	10526469
2019-09-13	42.19	42.28	42.12	42.19	9503718
2019-09-16	41.89	42.07	41.78	41.85	7936796
2019-09-17	41.50	41.91	41.46	41.90	10816764
2019-09-18	41.77	41.83	41.36	41.69	11450697
2019-09-19	41.63	41.75	41.41	41.43	10264063
2019-09-20	41.81	41.84	41.39	41.50	18953383
2019-09-23	41.46	41.65	41.41	41.13	13422372
2019-09-24	41.04	41.08	40.62	40.63	15055763
2019-09-25	40.41	40.73	40.29	40.67	13864201
2019-09-26	40.71	40.76	40.51	40.65	20551992
2019-09-27	40.67	40.73	39.98	40.14	23051822
2019-09-30	40.36	40.51	40.26	40.26	14543471
2019-10-01	40.26	40.30	39.96	39.98	26340336
2019-10-02	39.82	39.87	39.61	39.79	16861861
2019-10-03	39.93	40.27	39.83	40.27	20121653
2019-10-04	40.16	40.52	40.13	40.46	13811198
2019-10-07	40.24	40.42	40.11	40.15	15542834
2019-10-08	40.02	40.06	39.78	39.81	15158060
2019-10-09	40.14	40.26	40.07	40.11	9437119
2019-10-10	40.28	40.70	40.27	40.54	13111582
2019-10-11	41.10	41.39	41.03	41.08	16599586
2019-10-14	41.10	41.15	40.97	40.99	6153365
2019-10-15	41.10	41.38	41.08	41.27	11229126
2019-10-16	41.27	41.43	41.17	41.38	9017132
2019-10-17	41.74	41.75	41.48	41.51	20217794
2019-10-18	41.51	41.63	41.30	41.40	9191391
2019-10-21	41.52	41.70	41.44	41.70	8315688
2019-10-22	41.66	41.80	41.63	41.67	9087728
2019-10-23	41.55	41.74	41.50	41.69	9718189
2019-10-24	41.86	41.88	41.69	41.74	11299566
2019-10-25	41.72	41.99	41.69	41.93	9776461
2019-10-28	42.18	42.35	42.16	42.26	9763249
2019-10-29	42.00	42.12	41.96	42.02	8959713
2019-10-30	41.90	42.18	41.74	42.18	13037711
2019-10-31	42.06	42.06	41.67	41.85	10505541
2019-11-01	42.31	42.50	42.27	42.50	22385967
2019-11-04	42.98	43.00	42.77	42.81	10488137
2019-11-05	43.01	43.07	42.84	43.02	10576496
2019-11-06	42.98	43.05	42.79	42.95	14737506
2019-11-07	43.19	43.39	43.17	43.24	13938450
2019-11-08	42.92	42.98	42.75	42.85	9168738
2019-11-11	42.35	42.63	42.32	42.61	6983123
2019-11-12	42.39	42.45	42.21	42.29	8638250
2019-11-13	41.89	42.09	41.87	42.02	9927082
2019-11-14	41.96	42.09	41.82	42.00	9311550
2019-11-15	42.22	42.35	42.17	42.28	6708742
2019-11-18	42.32	42.41	42.21	42.27	8754044
2019-11-19	42.61	42.62	42.36	42.42	9778495
2019-11-20	42.33	42.46	42.13	42.26	12367391
2019-11-21	42.17	42.31	42.09	42.31	15122417
2019-11-22	42.33	42.34	42.14	42.23	6350188
2019-11-25	42.46	42.65	42.41	42.61	8433745
2019-11-26	42.37	42.47	42.18	42.44	13212872
2019-11-27	42.40	42.57	42.34	42.57	7688464
2019-11-29	42.10	42.18	42.03	42.06	11590567
2019-12-02	42.16	42.17	41.92	42.07	19384674
2019-12-03	41.73	41.90	41.55	41.90	9971227
2019-12-04	42.24	42.33	42.18	42.27	18321291
2019-12-05	42.35	42.53	42.33	42.49	9433148
2019-12-06	42.65	42.71	42.56	42.65	10105683
2019-12-09	42.64	42.77	42.49	42.49	5427205
2019-12-10	42.56	42.68	42.49	42.58	9171866
2019-12-11	42.83	43.22	42.83	43.15	8658425
2019-12-12	43.21	43.82	43.19	43.74	17743492
2019-12-13	43.83	44.14	43.62	43.69	16061368
2019-12-16	44.10	44.20	44.05	44.06	10399643
2019-12-17	44.37	44.44	44.28	44.39	7372490
2019-12-18	44.62	44.65	44.51	44.63	9846296
2019-12-19	44.54	44.68	44.49	44.66	8887605
2019-12-20	44.68	44.76	44.60	44.70	14516239
2019-12-23	44.16	44.22	44.11	44.22	6509510
2019-12-24	44.22	44.25	44.11	44.18	3320322
2019-12-26	44.35	44.55	44.25	44.55	5064823
2019-12-27	44.74	44.75	44.52	44.61	7894732
2019-12-30	44.75	44.76	44.32	44.36	10039683
2019-12-31	44.43	44.55	44.30	44.47	6616133
2020-01-02	45.07	45.53	45.02	45.53	13428355
2020-01-03	44.83	45.03	44.72	44.72	12503176
2020-01-06	44.40	44.65	44.39	44.64	10316614
2020-01-07	44.54	44.68	44.45	44.62	11862530
2020-01-08	44.51	45.03	44.47	44.82	11113862
2020-01-09	45.14	45.16	44.92	45.05	17924547
2020-01-10	45.32	45.43	45.20	45.27	14887291
2020-01-13	45.51	45.92	45.45	45.89	8974150
2020-01-14	45.62	45.68	45.46	45.68	13281114
2020-01-15	45.54	45.59	45.31	45.39	13064562
2020-01-16	45.63	45.66	45.48	45.62	14620361
2020-01-17	45.76	45.91	45.66	45.91	13094777
2020-01-21	44.97	45.02	44.73	44.77	14543936
2020-01-22	45.18	45.23	44.94	45.04	15637611
2020-01-23	44.36	44.74	44.15	44.63	15386049
2020-01-24	44.70	44.70	44.07	44.29	19643464
2020-01-27	42.50	43.02	42.37	42.80	19866489
2020-01-28	42.98	43.25	42.79	43.16	13930491
2020-01-29	43.51	43.55	43.26	43.36	9174290
2020-01-30	42.45	42.81	42.24	42.77	16587260
2020-01-31	42.18	42.23	41.77	42.01	15755436
2020-02-03	42.06	42.45	42.06	42.31	23430132
2020-02-04	43.35	43.57	43.30	43.32	15264949
2020-02-05	44.06	44.10	43.47	43.56	20121304
2020-02-06	43.85	43.87	43.51	43.54	9642904
2020-02-07	43.17	43.17	42.87	42.95	8298290
2020-02-10	42.97	43.22	42.97	43.22	8238015
2020-02-11	43.68	43.97	43.65	43.77	8439688
2020-02-12	44.14	44.37	44.02	44.33	10143108
2020-02-13	43.89	44.04	43.75	43.86	14411423
2020-02-14	44.02	44.04	43.62	43.77	8417132
2020-02-18	43.57	43.71	43.48	43.62	8623847
2020-02-19	43.96	44.04	43.91	43.98	9889685
2020-02-20	43.73	43.77	43.23	43.38	13407714
2020-02-21	43.31	43.40	43.11	43.22	8104415
2020-02-24	41.50	41.93	41.45	41.70	17789802
2020-02-25	42.27	42.30	41.35	41.37	21292960
2020-02-26	41.85	42.24	41.62	41.63	25218159
2020-02-27	41.14	41.41	40.60	40.63	35274723
2020-02-28	39.48	40.57	39.22	40.52	54845936
2020-03-02	40.50	41.30	40.29	41.30	40151261
2020-03-03	41.39	41.97	40.75	41.10	50334279
2020-03-04	41.56	41.72	41.32	41.68	25280744
2020-03-05	41.37	41.51	40.63	40.88	24944052
2020-03-06	40.13	40.27	39.66	40.11	36225671
2020-03-09	37.19	37.95	36.95	37.12	38194156
2020-03-10	38.72	39.03	37.95	38.99	43913754
2020-03-11	38.07	38.20	37.09	37.30	41690081
2020-03-12	34.01	34.49	32.83	33.55	42379992
2020-03-13	36.51	36.52	34.12	35.90	42239303
2020-03-16	31.76	33.25	31.00	31.56	44521004
2020-03-17	32.38	33.61	31.85	33.54	41307786
2020-03-18	30.74	31.90	30.04	30.81	37816491
2020-03-19	30.68	31.47	30.18	30.98	40757272
2020-03-20	32.45	32.56	31.04	31.06	49851866
2020-03-23	30.84	30.97	29.96	30.46	55124595
2020-03-24	32.16	32.47	31.92	32.38	40806378
2020-03-25	32.96	33.92	32.62	33.44	48730254
2020-03-26	33.79	34.84	33.77	34.79	38009464
2020-03-27	33.00	33.41	32.76	32.91	30660075
2020-03-30	32.95	33.39	32.73	33.39	26917387
2020-03-31	33.42	33.96	33.35	33.55	28799416
2020-04-01	32.70	32.95	32.26	32.36	27389324
2020-04-02	32.87	33.43	32.73	33.31	23383549
2020-04-03	33.24	33.38	32.50	32.67	20830036
2020-04-06	33.84	34.33	33.73	34.28	24479952
2020-04-07	35.48	35.49	34.41	34.48	25931024
2020-04-08	34.66	34.99	34.38	34.88	20939543
2020-04-09	35.30	35.48	34.73	34.82	24955959
2020-04-13	34.85	34.98	34.55	34.95	25044089
2020-04-14	35.67	35.94	35.52	35.65	21580355
2020-04-15	34.90	35.04	34.73	34.86	16109936
2020-04-16	35.30	35.35	34.93	35.06	32117870
2020-04-17	35.86	35.90	35.41	35.63	28173178
2020-04-20	35.40	35.71	35.28	35.37	22379563
2020-04-21	34.58	34.74	34.31	34.39	17501915
2020-04-22	35.36	35.39	35.25	35.28	16567939
2020-04-23	35.55	35.77	35.14	35.14	19399104
2020-04-24	35.21	35.27	34.79	35.09	15272336
2020-04-27	35.51	35.81	35.47	35.75	17169547
2020-04-28	36.26	36.30	35.79	35.84	15768588
2020-04-29	36.43	36.89	36.37	36.81	14100071
2020-04-30	36.70	36.78	35.91	36.17	26071168
2020-05-01	35.31	35.44	34.84	34.96	21870724
2020-05-04	35.10	35.40	35.00	35.40	22860060
2020-05-05	35.74	35.90	35.53	35.56	14461574
2020-05-06	35.78	35.84	35.46	35.47	12747250
2020-05-07	35.78	35.88	35.56	35.70	13155703
2020-05-08	36.18	36.57	36.16	36.50	16327217
2020-05-11	36.36	36.53	36.29	36.32	13167658
2020-05-12	36.59	36.88	36.19	36.21	14341321
2020-05-13	36.54	36.64	35.87	36.10	17270675
2020-05-14	35.42	36.27	35.29	36.21	19407701
2020-05-15	35.69	35.94	35.57	35.76	11522567
2020-05-18	36.58	37.19	36.57	37.11	13599736
2020-05-19	37.01	37.17	36.74	36.74	10852759
2020-05-20	37.33	37.50	37.02	37.20	12651507
2020-05-21	36.99	37.14	36.66	36.82	12794530
2020-05-22	36.29	36.29	35.98	36.12	12949376
2020-05-26	37.19	37.35	36.84	36.92	16462677
2020-05-27	37.05	37.08	36.56	36.96	15722365
2020-05-28	37.10	37.28	36.70	36.72	15888891
2020-05-29	36.97	37.41	36.72	37.36	19256580
2020-06-01	37.74	38.24	37.65	38.21	17417142
2020-06-02	38.66	39.17	38.59	39.10	13518631
2020-06-03	39.54	39.96	39.50	39.86	15842215
2020-06-04	39.40	39.65	39.18	39.36	9021947
2020-06-05	40.30	40.55	40.23	40.27	15421964
2020-06-08	40.23	40.63	40.01	40.59	9853952
2020-06-09	40.05	40.44	39.92	40.37	8289386
2020-06-10	40.46	40.70	40.14	40.57	14451952
2020-06-11	39.30	39.51	38.47	38.50	15532838
2020-06-12	39.51	39.62	38.85	39.38	20417035
2020-06-15	38.57	39.42	38.46	39.22	12808452
2020-06-16	40.10	40.11	39.13	39.37	23324596
2020-06-17	39.68	39.92	39.62	39.73	11793315
2020-06-18	39.63	39.91	39.63	39.74	10108803
2020-06-19	40.28	40.28	39.62	39.64	14298718
2020-06-22	39.91	40.16	39.82	40.07	11637180
2020-06-23	40.54	40.72	40.43	40.47	8427002
2020-06-24	40.24	40.36	39.62	39.86	11226848
2020-06-25	39.80	40.09	39.64	40.03	9676970
2020-06-26	39.92	39.94	39.42	39.55	14051975
2020-06-29	39.62	39.82	39.41	39.81	11001530
2020-06-30	39.72	39.78	39.47	39.61	17667989
2020-07-01	39.96	40.32	39.95	40.14	14205942
2020-07-02	41.05	41.34	40.95	41.09	10983230
2020-07-06	42.54	42.92	42.53	42.90	14011679
2020-07-07	42.39	42.67	42.21	42.22	10095291
2020-07-08	42.86	43.37	42.82	43.35	9999807
2020-07-09	43.78	43.82	43.03	43.38	12825511
2020-07-10	43.13	43.18	42.84	43.08	11639168
2020-07-13	43.40	43.75	42.81	42.87	13812276
2020-07-14	42.35	42.99	42.24	42.89	13107086
2020-07-15	43.08	43.14	42.77	42.93	11187365
2020-07-16	42.10	42.37	42.05	42.32	10468496
2020-07-17	42.59	42.63	42.33	42.51	8784820
2020-07-20	42.81	43.15	42.69	43.11	6068605
2020-07-21	43.75	43.77	43.42	43.43	11714078
2020-07-22	43.45	43.46	43.07	43.28	7924582
2020-07-23	43.34	43.49	42.81	42.99	10331217
2020-07-24	42.50	42.92	42.40	42.88	10235303
2020-07-27	43.15	43.51	43.00	43.48	11259299
2020-07-28	43.32	43.37	42.99	43.01	8114647
2020-07-29	43.46	43.85	43.44	43.77	10379190
2020-07-30	43.27	43.43	42.87	43.26	10312351
2020-07-31	43.36	43.37	42.71	43.01	13362651
2020-08-03	43.19	43.43	43.14	43.34	13510036
2020-08-04	43.49	43.84	43.48	43.83	10605357
2020-08-05	44.19	44.46	44.15	44.28	12702000
2020-08-06	44.13	44.35	43.93	44.34	8030083
2020-08-07	43.54	43.67	43.18	43.44	8387451
2020-08-10	43.44	43.53	43.13	43.43	6852070
2020-08-11	43.64	43.70	43.21	43.27	10318086
2020-08-12	43.66	43.87	43.54	43.80	8540227
2020-08-13	43.73	43.77	43.45	43.63	9935456
2020-08-14	43.60	43.74	43.55	43.69	9409408
2020-08-17	43.98	44.19	43.91	44.16	6255745
2020-08-18	44.32	44.43	44.02	44.32	8910614
2020-08-19	44.18	44.18	43.76	43.81	7516453
2020-08-20	43.16	43.73	43.09	43.69	8194274
2020-08-21	43.66	44.00	43.52	43.97	9016784
2020-08-24	44.57	44.60	44.24	44.41	6431240
2020-08-25	44.49	44.83	44.40	44.82	8753548
2020-08-26	44.82	44.91	44.73	44.86	9533073
2020-08-27	45.06	45.06	44.40	44.60	9293337
2020-08-28	44.86	45.17	44.74	45.14	10728399
2020-08-31	44.41	44.41	43.96	44.19	10682683
2020-09-01	44.70	45.08	44.64	45.08	14007880
2020-09-02	45.09	45.11	44.53	44.96	16252664
2020-09-03	44.65	44.66	43.78	44.17	24019504
2020-09-04	44.17	44.43	43.37	44.09	20440198
2020-09-08	43.20	43.59	43.07	43.27	12381101
2020-09-09	43.63	43.96	43.55	43.83	14665897
2020-09-10	43.86	43.93	43.14	43.17	17578083
2020-09-11	43.73	43.83	43.29	43.49	12849813
2020-09-14	44.06	44.28	43.99	44.21	9573285
2020-09-15	44.72	44.81	44.56	44.71	8892576
2020-09-16	44.83	44.93	44.55	44.55	8966274
2020-09-17	44.13	44.53	44.09	44.47	8176937
2020-09-18	44.52	44.56	44.08	43.69	8180298
2020-09-21	42.96	43.33	42.61	43.33	11789361
2020-09-22	43.14	43.15	42.65	42.95	7874837
2020-09-23	42.80	42.88	42.28	42.28	12848896
2020-09-24	41.79	42.42	41.71	42.16	13662561
2020-09-25	41.81	42.16	41.53	42.15	11081410
2020-09-28	42.67	42.79	42.39	42.57	7950604
2020-09-29	42.45	42.71	42.41	42.55	13454529
2020-09-30	42.89	43.31	42.85	43.24	13773845
2020-10-01	43.56	43.66	43.30	43.62	19828839
2020-10-02	43.00	43.51	42.93	43.14	11788123
2020-10-05	43.34	43.70	43.31	43.70	6401619
2020-10-06	43.90	44.13	43.68	43.83	10749652
2020-10-07	44.17	44.34	44.03	44.24	8247746
2020-10-08	44.40	44.61	44.27	44.57	7747192
2020-10-09	44.65	44.98	44.56	44.88	8708590
2020-10-12	45.16	45.43	45.05	45.32	8960166
2020-10-13	45.16	45.24	44.92	45.12	13170620
2020-10-14	45.18	45.28	44.89	44.92	9391363
2020-10-15	44.26	44.62	44.23	44.56	8102562
2020-10-16	44.72	44.85	44.60	44.74	4824794
2020-10-19	44.88	45.08	44.52	44.60	8547694
2020-10-20	44.85	45.26	44.81	45.05	17041516
2020-10-21	45.11	45.37	45.04	45.14	12939504
2020-10-22	45.22	45.27	44.94	45.15	10713957
2020-10-23	45.16	45.36	44.93	45.36	7445813
2020-10-26	44.81	45.07	44.41	44.77	9128393
2020-10-27	44.91	45.08	44.75	44.93	14578528
2020-10-28	44.23	44.29	43.81	43.81	12620735
2020-10-29	44.03	44.43	43.89	44.27	11452262
2020-10-30	44.01	44.06	43.59	43.81	14105604
2020-11-02	44.26	44.37	44.00	44.37	13291156
2020-11-03	44.35	44.58	44.18	44.49	10498249
2020-11-04	45.16	46.04	45.05	45.92	16731597
2020-11-05	46.63	46.82	46.25	46.70	14643204
2020-11-06	46.63	47.05	46.49	46.87	10405376
2020-11-09	48.42	48.43	47.17	47.22	15498164
2020-11-10	46.98	47.11	46.47	46.69	13534151
2020-11-11	46.51	46.94	46.42	46.89	8907706
2020-11-12	47.00	47.16	46.43	46.54	9333416
2020-11-13	47.03	47.17	46.79	47.13	7872735
2020-11-16	47.64	47.84	47.51	47.68	10332324
2020-11-17	47.46	47.77	47.33	47.61	9620383
2020-11-18	47.84	47.87	47.45	47.45	8092007
2020-11-19	47.31	47.64	47.24	47.57	6457874
2020-11-20	47.76	48.03	47.71	47.90	6578455
2020-11-23	48.33	48.36	47.80	47.89	10310388
2020-11-24	48.27	48.53	48.02	48.53	8059015
2020-11-25	48.05	48.32	47.97	48.31	7539903
2020-11-27	48.64	48.86	48.59	48.76	4810594
2020-11-30	48.13	48.16	47.53	47.56	12958604
2020-12-01	48.43	48.73	48.18	48.55	14525447
2020-12-02	48.40	48.64	48.20	48.53	11282957
2020-12-03	48.92	49.23	48.87	49.01	9625731
2020-12-04	49.25	49.36	49.16	49.34	13482427
2020-12-07	49.27	49.46	49.18	49.34	11203614
2020-12-08	49.45	49.48	49.24	49.48	7361055
2020-12-09	49.49	49.49	48.70	48.90	10922099
2020-12-10	48.84	49.61	48.83	49.56	8627407
2020-12-11	49.23	49.40	49.12	49.23	6862148
2020-12-14	49.37	49.40	49.02	49.05	7073643
2020-12-15	49.27	49.53	49.12	49.51	9327352
2020-12-16	49.62	49.83	49.54	49.78	11855481
2020-12-17	50.12	50.20	49.99	50.18	8853884
2020-12-18	50.07	50.15	49.96	49.73	10548775
2020-12-21	48.73	49.28	48.70	49.06	9401218
2020-12-22	48.98	48.99	48.66	48.70	8982882
2020-12-23	49.24	49.31	49.12	49.20	9989947
2020-12-24	49.07	49.10	48.67	48.92	5756570
2020-12-28	49.11	49.18	48.91	49.02	9984794
2020-12-29	49.31	49.62	49.28	49.55	11728561
2020-12-30	50.12	50.36	50.03	50.24	7125000
2020-12-31	50.49	50.49	49.87	50.11	8787501
2021-01-04	50.90	51.09	50.21	50.34	24105403
2021-01-05	50.76	51.51	50.76	51.51	15242740
2021-01-06	51.16	51.70	50.96	51.02	20028115
2021-01-07	51.28	51.47	51.07	51.42	12432283
2021-01-08	52.16	52.49	51.84	52.46	16256964
2021-01-11	51.81	52.06	51.77	51.85	11278312
2021-01-12	52.33	52.56	52.16	52.42	14721283
2021-01-13	52.63	52.86	52.32	52.59	15715831
2021-01-14	53.18	53.48	53.05	53.11	9727351
2021-01-15	52.71	52.84	52.40	52.50	9889848
2021-01-19	53.69	53.73	53.38	53.45	10475179
2021-01-20	54.42	54.46	54.15	54.38	8069127
2021-01-21	54.52	54.53	54.13	54.39	13488054
2021-01-22	53.79	54.11	53.69	54.00	7062742
2021-01-25	54.49	54.56	53.77	54.27	8700677
2021-01-26	53.92	54.02	53.64	53.93	8155641
2021-01-27	52.89	53.14	52.53	52.56	10388312
2021-01-28	52.35	53.01	52.29	52.81	13367049
2021-01-29	52.10	52.19	51.50	51.68	22707596
2021-02-01	52.75	53.06	52.46	52.99	14517772
2021-02-02	53.85	53.86	53.57	53.82	8347651
2021-02-03	54.09	54.19	53.81	54.02	8442546
2021-02-04	54.06	54.11	53.74	54.10	7187119
2021-02-05	54.31	54.52	54.09	54.50	6458959
2021-02-08	54.57	54.86	54.50	54.78	6861276
2021-02-09	54.87	55.43	54.85	55.39	7816868
2021-02-10	55.86	55.90	55.19	55.51	9137460
2021-02-11	55.97	56.31	55.89	56.09	7932219
2021-02-12	55.94	56.33	55.83	56.19	7561430
2021-02-16	56.51	56.66	56.20	56.35	7423334
2021-02-17	56.40	56.50	56.10	56.49	6378137
2021-02-18	55.63	55.76	55.20	55.76	5971867
2021-02-19	56.11	56.31	55.88	56.06	7145140
2021-02-22	54.71	54.98	54.45	54.47	10568794
2021-02-23	54.27	54.95	53.58	54.78	8986891
2021-02-24	53.86	54.45	53.57	54.43	10751501
2021-02-25	54.39	54.52	53.14	53.25	13034483
2021-02-26	52.98	52.98	52.23	52.49	17344021
2021-03-01	53.60	54.04	53.46	53.93	9399530
2021-03-02	53.63	53.69	53.29	53.42	11948009
2021-03-03	53.84	53.96	53.15	53.38	16340472
2021-03-04	53.18	53.38	51.92	52.23	21671653
2021-03-05	52.84	52.92	51.70	52.60	14267279
2021-03-08	51.81	51.91	51.12	51.23	15723246
2021-03-09	51.99	52.60	51.92	52.34	14264270
2021-03-10	52.68	52.71	51.95	52.25	13436658
2021-03-11	53.34	53.84	53.13	53.82	9102650
2021-03-12	52.71	52.87	52.46	52.87	9332527
2021-03-15	52.55	52.85	52.40	52.84	13130543
2021-03-16	53.00	53.25	52.86	53.07	12283074
2021-03-17	52.42	53.33	52.34	53.11	9336161
2021-03-18	52.73	52.83	52.24	52.29	11070344
2021-03-19	52.26	52.84	52.17	52.74	8992104
2021-03-22	52.62	52.81	52.37	52.63	10854545
2021-03-23	52.09	52.26	51.72	51.77	10632756
2021-03-24	51.39	51.45	50.52	50.56	12406645
2021-03-25	50.37	50.80	50.32	50.64	15605707
2021-03-26	51.13	51.92	50.84	51.90	15609719
2021-03-29	51.56	51.81	51.37	51.61	13062035
2021-03-30	51.59	51.87	51.42	51.82	27514248
2021-03-31	51.73	52.14	51.72	52.05	10759709
2021-04-01	52.80	52.85	52.43	52.52	10280812
2021-04-05	52.83	52.85	52.51	52.63	9804518
2021-04-06	52.63	53.12	52.50	52.88	9533237
2021-04-07	52.14	52.31	51.97	52.11	9164396
2021-04-08	52.67	52.87	52.59	52.65	7447165
2021-04-09	52.20	52.23	52.04	52.20	7633427
2021-04-12	51.86	51.90	51.67	51.86	7718320
2021-04-13	51.68	52.06	51.60	51.87	6725040
2021-04-14	52.30	52.43	52.08	52.15	8492561
2021-04-15	52.62	52.66	52.43	52.61	6200867
2021-04-16	52.79	52.90	52.55	52.78	6678896
2021-04-19	52.78	52.85	52.53	52.67	8932091
2021-04-20	52.65	52.70	52.12	52.27	7101699
2021-04-21	52.19	52.71	52.04	52.68	6235149
2021-04-22	52.76	52.87	52.39	52.59	7556229
2021-04-23	53.07	53.36	53.05	53.31	12992260
2021-04-26	53.27	53.43	53.13	53.38	6543956
2021-04-27	53.47	53.59	53.38	53.46	6886071
2021-04-28	53.82	54.16	53.61	53.89	7698449
2021-04-29	54.18	54.18	53.35	53.77	8465710
2021-04-30	53.24	53.31	52.84	52.98	8573352
2021-05-03	52.92	53.18	52.74	52.96	7350371
2021-05-04	52.46	52.53	51.91	52.31	9975365
2021-05-05	52.55	52.69	52.31	52.51	4339104
2021-05-06	52.79	53.03	52.63	53.03	6971871
2021-05-07	53.28	53.71	53.23	53.50	9221809
2021-05-10	53.13	53.21	52.47	52.50	10549237
2021-05-11	51.55	52.41	51.52	52.36	11065619
2021-05-12	51.56	51.78	50.94	51.02	10822637
2021-05-13	51.17	51.45	50.69	50.96	9135244
2021-05-14	51.47	51.87	51.35	51.80	6270553
2021-05-17	51.54	51.84	51.42	51.83	7666687
2021-05-18	52.60	52.83	52.49	52.58	7708086
2021-05-19	51.94	52.56	51.85	52.44	10025825
2021-05-20	52.43	52.72	52.41	52.63	7164827
2021-05-21	52.61	52.64	51.99	52.07	6526273
2021-05-24	52.42	52.68	52.28	52.56	5340709
2021-05-25	53.27	53.34	53.00	53.11	7610603
2021-05-26	53.29	53.55	53.28	53.50	5032241
2021-05-27	53.56	53.69	53.46	53.60	7659768
2021-05-28	53.65	53.98	53.62	53.88	7318050
2021-06-01	55.10	55.16	54.82	55.01	10035416
2021-06-02	54.92	55.15	54.80	55.14	8016454
2021-06-03	54.61	54.74	54.40	54.52	8433046
2021-06-04	54.89	55.01	54.82	55.01	7317363
2021-06-07	54.75	54.81	54.51	54.79	24666146
2021-06-08	54.57	54.63	54.40	54.56	7114060
2021-06-09	54.56	54.71	54.47	54.52	8168101
2021-06-10	54.74	54.99	54.68	54.90	6263552
2021-06-11	54.85	54.89	54.55	54.66	7187258
2021-06-14	54.81	55.00	54.70	54.88	6120933
2021-06-15	54.73	54.74	54.39	54.51	6168204
2021-06-16	54.35	54.46	53.55	53.77	7464170
2021-06-17	54.03	54.28	53.92	54.08	6889960
2021-06-18	53.85	53.96	53.60	53.38	6643095
2021-06-21	53.39	53.64	53.11	53.64	8283428
2021-06-22	53.17	53.44	53.01	53.41	6060554
2021-06-23	53.76	54.05	53.68	53.72	9519970
2021-06-24	54.06	54.18	53.93	54.12	7323517
2021-06-25	54.60	54.65	54.36	54.56	4814121
2021-06-28	54.59	54.75	54.53	54.69	7693646
2021-06-29	54.31	54.65	54.16	54.65	6154257
2021-06-30	54.24	54.43	54.19	54.31	8876655
2021-07-01	54.31	54.41	53.74	54.02	13517894
2021-07-02	53.85	53.96	53.62	53.96	9074565
2021-07-06	53.33	53.36	52.81	52.99	8443803
2021-07-07	53.30	53.36	52.82	53.04	8505165
2021-07-08	52.02	52.21	51.84	52.03	9691381
2021-07-09	52.67	52.99	52.53	52.98	5764280
2021-07-12	52.82	53.02	52.68	53.01	5978221
2021-07-13	53.04	53.33	53.02	53.04	8827982
2021-07-14	53.57	53.57	53.18	53.30	5652431
2021-07-15	53.45	53.62	53.22	53.35	9812945
2021-07-16	53.47	53.48	52.88	52.99	7143559
2021-07-19	52.30	52.30	51.95	52.21	11160934
2021-07-20	51.92	52.40	51.75	52.25	6427058
2021-07-21	52.14	52.70	52.03	52.70	7511500
2021-07-22	52.81	52.85	52.56	52.78	5295330
2021-07-23	52.20	52.20	51.71	51.96	7681907
2021-07-26	50.81	51.23	50.79	50.97	13938974
2021-07-27	49.91	50.00	49.27	49.87	20521654
2021-07-28	50.50	51.35	50.43	51.28	14409467
2021-07-29	51.67	51.67	51.26	51.46	9255978
2021-07-30	50.95	51.37	50.90	51.11	10373928
2021-08-02	51.56	51.79	51.46	51.52	17030770
2021-08-03	51.39	51.67	51.13	51.65	9155692
2021-08-04	51.91	52.10	51.66	51.78	7944736
2021-08-05	51.68	51.86	51.62	51.62	8354476
2021-08-06	51.50	51.52	51.14	51.27	9084565
2021-08-09	51.49	51.61	51.38	51.45	6354274
2021-08-10	51.75	51.78	51.51	51.64	6007851
2021-08-11	51.97	52.03	51.59	51.83	7275254
2021-08-12	51.51	51.53	51.30	51.49	7988966
2021-08-13	51.32	51.40	51.09	51.39	6751926
2021-08-16	51.02	51.02	50.77	50.98	9926665
2021-08-17	50.09	50.32	49.83	50.06	9863090
2021-08-18	50.42	50.63	50.12	50.12	9206617
2021-08-19	49.24	49.51	49.17	49.35	16111955
2021-08-20	48.90	49.45	48.90	49.35	11097752
2021-08-23	49.81	50.13	49.69	50.06	7661538
2021-08-24	50.80	51.22	50.78	51.18	13128440
2021-08-25	51.14	51.29	51.00	51.23	7730818
2021-08-26	50.98	51.07	50.78	50.81	10140137
2021-08-27	51.17	51.47	51.03	51.45	5895489
2021-08-30	51.60	51.72	51.36	51.60	13626589
2021-08-31	52.30	52.35	52.17	52.23	14079723
2021-09-01	52.51	53.05	52.49	52.86	22058754
2021-09-02	52.87	52.96	52.58	52.65	8506127
2021-09-03	52.75	52.95	52.70	52.89	6490343
2021-09-07	53.14	53.45	53.13	53.33	8152057
2021-09-08	53.04	53.04	52.44	52.54	9100274
2021-09-09	52.42	52.72	52.36	52.61	9331615
2021-09-10	53.02	53.06	52.51	52.53	9145327
2021-09-13	52.62	52.84	52.43	52.70	12018126
2021-09-14	52.44	52.57	52.09	52.21	13299431
2021-09-15	52.02	52.20	51.82	52.19	11561117
2021-09-16	51.50	51.71	51.33	51.65	10830945
2021-09-17	51.62	51.70	51.29	50.98	11198024
2021-09-20	49.71	50.02	49.16	49.59	21047403
2021-09-21	49.99	50.12	49.77	49.99	12919982
2021-09-22	50.52	51.06	50.52	50.71	12007649
2021-09-23	50.85	51.04	50.75	50.95	12078840
2021-09-24	50.46	50.55	50.34	50.39	8825526
2021-09-27	50.40	50.78	50.23	50.66	9239520
2021-09-28	50.52	50.53	49.91	50.07	13751006
2021-09-29	49.96	50.10	49.62	49.67	13801754
2021-09-30	50.23	50.39	49.93	50.01	22117438
2021-10-01	50.10	50.22	49.61	50.04	19161765
2021-10-04	49.73	49.83	49.05	49.35	12834416
2021-10-05	49.60	49.98	49.56	49.82	8676050
2021-10-06	49.16	49.67	49.08	49.63	11198214
2021-10-07	50.35	50.81	50.28	50.60	9237020
2021-10-08	50.73	50.88	50.63	50.79	7621361
2021-10-11	51.04	51.18	50.64	50.65	8801561
2021-10-12	50.78	50.87	50.50	50.51	8007483
2021-10-13	50.94	51.23	50.80	51.17	9178049
2021-10-14	51.36	51.40	51.05	51.25	6776402
2021-10-15	51.50	51.89	51.40	51.80	7626573
2021-10-18	51.53	51.88	51.50	51.73	7677943
2021-10-19	52.07	52.40	51.98	52.32	6456308
2021-10-20	52.40	52.42	52.19	52.33	7013560
2021-10-21	51.91	52.00	51.79	51.91	11157274
2021-10-22	51.94	52.14	51.56	51.78	7901929
2021-10-25	51.96	52.06	51.69	51.97	5925954
2021-10-26	52.06	52.13	51.56	51.62	9875192
2021-10-27	51.44	51.71	51.31	51.35	9150178
2021-10-28	51.10	51.34	50.93	51.30	8851223
2021-10-29	50.81	50.89	50.45	50.66	11536210
2021-11-01	50.70	51.15	50.66	51.15	12785988
2021-11-02	50.67	50.71	50.53	50.61	8543440
2021-11-03	50.67	51.07	50.51	50.98	9914230
2021-11-04	51.07	51.10	50.72	50.87	8669461
2021-11-05	51.09	51.09	50.70	50.89	10389391
2021-11-08	51.27	51.48	51.21	51.42	7855152
2021-11-09	51.49	51.66	51.20	51.30	8560054
2021-11-10	51.43	51.66	51.02	51.16	11786453
2021-11-11	51.84	52.15	51.81	52.04	7881682
2021-11-12	51.98	52.17	51.92	52.08	6535116
2021-11-15	52.20	52.21	51.92	51.98	8483973
2021-11-16	52.00	52.08	51.79	51.96	7932627
2021-11-17	52.11	52.11	51.66	51.77	10025746
2021-11-18	51.29	51.32	50.94	51.15	8646952
2021-11-19	51.26	51.39	51.06	51.06	9875020
2021-11-22	50.84	50.99	50.53	50.53	10581434
2021-11-23	50.63	50.81	50.34	50.58	14304913
2021-11-24	50.26	50.55	50.18	50.52	10756458
2021-11-26	49.31	49.32	48.78	49.04	13251092
2021-11-29	49.42	49.42	48.96	49.11	19083289
2021-11-30	49.24	49.50	48.72	49.19	20824945
2021-12-01	49.82	50.14	49.14	49.16	18932633
2021-12-02	49.73	50.04	49.45	49.74	22318393
2021-12-03	49.67	49.81	48.87	49.05	21124958
2021-12-06	49.00	49.41	48.78	49.37	13722656
2021-12-07	49.92	50.13	49.90	50.09	14655519
2021-12-08	50.17	50.48	50.06	50.39	11548296
2021-12-09	50.26	50.40	50.06	50.14	17677113
2021-12-10	50.17	50.27	50.02	50.23	13189486
2021-12-13	49.85	49.90	49.36	49.46	17059761
2021-12-14	49.14	49.45	49.13	49.35	16849532
2021-12-15	49.09	49.21	48.52	49.17	20915167
2021-12-16	49.55	49.78	49.20	49.30	20637178
2021-12-17	48.87	49.14	48.72	48.48	14398114
2021-12-20	47.81	47.85	47.49	47.81	23244385
2021-12-21	48.22	48.64	48.16	48.62	19453569
2021-12-22	48.48	48.91	48.41	48.89	14604130
2021-12-23	49.01	49.30	48.87	49.18	18927317
2021-12-27	49.20	49.44	49.17	49.34	15682595
2021-12-28	49.34	49.37	49.17	49.17	18368057
2021-12-29	49.08	49.12	48.75	48.96	13618833
2021-12-30	48.98	49.74	48.98	49.59	15833800
2021-12-31	49.55	49.89	49.44	49.46	14828845
2022-01-03	49.67	49.86	49.39	49.81	13977427
2022-01-04	49.84	49.88	49.52	49.61	9323065
2022-01-05	49.44	49.76	48.86	48.87	18329234
2022-01-06	49.04	49.36	48.85	49.15	14844854
2022-01-07	49.26	49.51	49.05	49.40	10705671
2022-01-10	49.55	49.69	49.20	49.50	18169252
2022-01-11	49.76	50.47	49.64	50.46	16480014
2022-01-12	51.01	51.26	50.84	51.23	15080099
2022-01-13	51.07	51.10	50.57	50.59	12451521
2022-01-14	50.50	50.75	50.42	50.69	13133535
2022-01-18	49.96	50.23	49.88	49.94	19183226
2022-01-19	50.29	50.38	50.08	50.14	14639531
2022-01-20	50.95	51.20	50.38	50.45	16328777
2022-01-21	50.35	50.37	49.63	49.66	21514331
2022-01-24	48.93	49.01	47.98	49.00	36465821
2022-01-25	48.77	49.25	48.49	48.99	26653712
2022-01-26	49.28	49.39	48.37	48.48	20414976
2022-01-27	48.56	48.62	48.02	48.05	22849544
2022-01-28	48.03	48.16	47.54	48.13	27922461
2022-01-31	48.73	49.74	48.68	49.67	20553994
2022-02-01	49.85	49.96	49.45	49.96	21060446
2022-02-02	50.11	50.12	49.53	49.87	11594224
2022-02-03	49.32	49.66	49.22	49.45	13942663
2022-02-04	49.14	49.70	49.02	49.48	15478857
2022-02-07	49.38	49.73	49.33	49.48	13489357
2022-02-08	49.42	49.94	49.40	49.93	11707902
2022-02-09	50.36	50.70	50.28	50.67	11085618
2022-02-10	50.29	50.99	50.22	50.39	13962442
2022-02-11	50.35	50.51	49.51	49.61	15697861
2022-02-14	49.39	49.46	48.98	49.24	17818998
2022-02-15	49.97	50.41	49.93	50.36	12629453
2022-02-16	50.29	50.93	50.27	50.74	12961854
2022-02-17	50.41	50.53	49.99	50.08	11970045
2022-02-18	49.99	49.99	49.56	49.69	15194219
2022-02-22	48.96	49.25	48.61	48.92	19444851
2022-02-23	49.22	49.26	48.40	48.47	15556251
2022-02-24	46.23	47.51	46.15	47.49	31162070
2022-02-25	47.78	48.41	47.50	48.37	18987771
2022-02-28	47.42	47.90	47.32	47.82	22508139
2022-03-01	47.51	47.91	46.97	47.17	23007822
2022-03-02	47.22	47.52	46.82	47.32	16913520
2022-03-03	47.16	47.23	46.60	46.66	17723428
2022-03-04	45.91	46.07	45.57	45.78	25191032
2022-03-07	45.14	45.25	44.13	44.16	21378032
2022-03-08	44.35	44.81	43.90	44.35	25919169
2022-03-09	44.84	45.56	44.80	45.47	16960947
2022-03-10	44.87	44.93	44.49	44.77	17520907
2022-03-11	45.00	45.08	43.85	43.86	18451096
2022-03-14	43.37	43.65	42.68	42.81	27183197
2022-03-15	42.16	42.85	41.97	42.79	34112659
2022-03-16	44.71	46.14	44.50	46.12	33405403
2022-03-17	45.63	45.85	45.19	45.78	26385738
2022-03-18	45.45	46.58	45.30	46.37	30410072
2022-03-21	45.80	45.94	45.38	45.78	22204765
2022-03-22	46.33	46.65	46.30	46.49	23516665
2022-03-23	46.05	46.66	45.94	46.17	19841954
2022-03-24	46.31	46.50	46.08	46.45	17516519
2022-03-25	46.04	46.12	45.79	46.09	22809826
2022-03-28	46.10	46.24	45.82	46.24	19367084
2022-03-29	46.95	47.07	46.70	46.95	15914073
2022-03-30	46.96	47.27	46.78	46.89	23389309
2022-03-31	46.68	46.68	46.13	46.13	19759223
2022-04-01	47.07	47.25	46.72	47.01	18031697
2022-04-04	47.60	47.92	47.47	47.83	15647279
2022-04-05	47.70	47.71	46.94	46.99	15185548
2022-04-06	46.76	46.80	46.24	46.47	17994699
2022-04-07	46.21	46.31	45.87	46.13	18050589
2022-04-08	46.26	46.45	46.13	46.22	12011483
2022-04-11	45.74	45.93	45.59	45.64	16692443
2022-04-12	45.94	45.99	45.39	45.46	16535091
2022-04-13	45.58	45.98	45.58	45.95	12040026
2022-04-14	45.79	45.79	45.43	45.45	16026494
2022-04-18	45.13	45.46	45.02	45.26	19001594
2022-04-19	44.82	45.05	44.65	45.03	15956350
2022-04-20	45.09	45.09	44.68	44.74	20952474
2022-04-21	44.75	44.82	43.84	43.93	20043916
2022-04-22	43.99	44.28	43.54	43.58	22372654
2022-04-25	42.76	43.17	42.65	43.13	26472379
2022-04-26	42.85	42.92	42.24	42.26	24194129
2022-04-27	42.61	43.06	42.54	42.85	53537465
2022-04-28	43.20	43.45	42.71	43.41	19501968
2022-04-29	44.11	44.30	43.43	43.44	20111423
2022-05-02	43.23	43.52	42.82	43.35	25820996
2022-05-03	43.64	43.74	43.47	43.68	20873633
2022-05-04	43.22	44.17	42.95	44.11	23587443
2022-05-05	43.21	43.28	42.15	42.51	20766664
2022-05-06	42.15	42.24	41.66	41.93	31210715
2022-05-09	41.16	41.40	40.73	40.80	29101145
2022-05-10	41.35	41.43	40.59	40.97	33959995
2022-05-11	41.16	41.51	40.65	40.68	30111899
2022-05-12	40.29	40.82	40.02	40.48	26431588
2022-05-13	40.84	41.49	40.82	41.48	15708747
2022-05-16	41.23	41.56	41.14	41.39	13006181
2022-05-17	42.41	42.47	42.01	42.34	14383576
2022-05-18	42.07	42.24	41.35	41.42	16249677
2022-05-19	41.55	42.21	41.53	42.02	15545565
2022-05-20	42.45	42.58	41.64	42.18	12317524
2022-05-23	42.43	42.58	42.21	42.48	10585937
2022-05-24	41.81	41.86	41.35	41.72	13145092
2022-05-25	41.64	42.07	41.58	41.95	12023073
2022-05-26	41.89	42.69	41.89	42.58	14458681
2022-05-27	42.87	43.06	42.70	43.04	13420851
2022-05-31	44.09	44.11	43.64	43.64	19722793
2022-06-01	43.86	43.95	43.18	43.35	10936209
2022-06-02	43.57	44.14	43.46	44.13	10197679
2022-06-03	43.71	43.76	43.35	43.44	9320754
2022-06-06	44.15	44.29	43.59	43.68	11482483
2022-06-07	43.48	43.90	43.40	43.90	10240524
2022-06-08	44.06	44.25	43.89	44.06	9156210
2022-06-09	43.71	43.81	43.10	43.11	13729930
2022-06-10	43.11	43.17	42.66	42.77	15577689
2022-06-13	41.71	41.98	41.23	41.38	23994414
2022-06-14	41.81	42.13	41.72	41.98	20284107
2022-06-15	42.21	42.85	41.97	42.60	17427377
2022-06-16	41.31	41.46	41.00	41.27	18107440
2022-06-17	41.66	41.80	41.16	41.14	16097332
2022-06-21	41.71	41.96	41.67	41.80	11495828
2022-06-22	41.01	41.38	40.94	41.11	14401776
2022-06-23	41.29	41.50	40.94	41.31	14524734
2022-06-24	41.71	42.22	41.64	42.19	11450163
2022-06-27	42.40	42.44	42.16	42.22	11693732
2022-06-28	42.48	42.69	41.91	41.94	12196773
2022-06-29	41.89	42.00	41.69	41.83	12481072
2022-06-30	41.29	41.71	41.07	41.65	13290729
2022-07-01	41.22	41.43	40.96	41.40	13034099
2022-07-05	40.59	41.08	40.41	41.07	15717075
2022-07-06	40.80	40.94	40.50	40.79	11606575
2022-07-07	41.33	41.78	41.30	41.64	9526748
2022-07-08	41.46	41.71	41.29	41.54	7877856
2022-07-11	40.74	40.75	40.38	40.51	11642382
2022-07-12	40.33	40.57	40.17	40.36	12804594
2022-07-13	39.77	40.43	39.76	40.24	15757679
2022-07-14	39.92	40.01	39.57	39.97	18559448
2022-07-15	39.90	40.12	39.58	40.11	14423882
2022-07-18	40.65	40.85	40.28	40.30	23135460
2022-07-19	40.75	40.94	40.63	40.87	21114782
2022-07-20	40.78	40.86	40.58	40.70	20319741
2022-07-21	40.87	41.20	40.81	41.20	14990816
2022-07-22	41.11	41.18	40.62	40.78	8552472
2022-07-25	40.89	40.97	40.75	40.97	10831034
2022-07-26	40.89	41.01	40.53	40.58	10032083
2022-07-27	40.98	41.47	40.80	41.38	11653804
2022-07-28	41.41	41.56	40.95	41.51	12100480
2022-07-29	41.02	41.35	40.85	41.32	12881164
2022-08-01	41.03	41.32	40.73	41.07	14053211
2022-08-02	40.72	41.25	40.59	40.83	13207962
2022-08-03	40.82	41.12	40.64	41.05	7069989
2022-08-04	41.35	41.48	41.21	41.39	11478195
2022-08-05	41.14	41.46	41.09	41.38	8281200
2022-08-08	41.53	41.73	41.40	41.47	8486360
2022-08-09	41.55	41.62	41.29	41.38	7219628
2022-08-10	41.67	41.96	41.52	41.90	7292461
2022-08-11	42.28	42.64	42.00	42.10	10109925
2022-08-12	42.10	42.55	42.05	42.54	9075739
2022-08-15	42.19	42.45	42.14	42.38	8868532
2022-08-16	42.29	42.46	42.23	42.40	10804315
2022-08-17	42.25	42.48	42.15	42.30	10500464
2022-08-18	42.14	42.20	41.87	42.03	11487263
2022-08-19	41.76	41.79	41.47	41.56	10237502
2022-08-22	41.31	41.41	41.22	41.27	10150413
2022-08-23	41.36	41.67	41.27	41.53	11575161
2022-08-24	41.23	41.77	41.18	41.56	9775063
2022-08-25	41.88	42.34	41.84	42.33	11978979
2022-08-26	42.65	42.70	41.75	41.77	8782542
2022-08-29	41.65	41.91	41.57	41.57	9447145
2022-08-30	41.73	41.73	40.94	41.07	10693427
2022-08-31	41.44	41.60	41.13	41.13	9337477
2022-09-01	40.88	40.96	40.54	40.94	18818679
2022-09-02	40.88	41.05	40.54	40.61	10848930
2022-09-06	40.53	40.60	40.20	40.26	14144968
2022-09-07	40.10	40.64	40.06	40.60	9883228
2022-09-08	40.25	40.50	40.15	40.48	12770872
2022-09-09	40.84	41.09	40.79	41.02	9009705
2022-09-12	41.37	41.66	41.29	41.65	10716163
2022-09-13	40.81	40.95	40.27	40.33	9973337
2022-09-14	40.54	40.66	40.38	40.53	10471084
2022-09-15	40.28	40.53	40.08	40.18	14054413
2022-09-16	39.68	39.80	39.50	39.14	19815174
2022-09-19	38.88	39.31	38.85	39.30	20290630
2022-09-20	39.16	39.30	39.00	39.16	10472371
2022-09-21	38.92	39.10	38.45	38.51	19732772
2022-09-22	38.55	38.62	38.26	38.40	19730241
2022-09-23	37.73	37.76	37.31	37.52	22623260
2022-09-26	37.20	37.42	36.92	37.00	21316700
2022-09-27	37.28	37.50	36.82	36.98	19028043
2022-09-28	36.77	37.40	36.71	37.27	15878570
2022-09-29	36.64	36.69	36.21	36.54	15620947
2022-09-30	36.52	36.81	36.44	36.49	14585992
2022-10-03	36.78	37.14	36.55	37.05	25180716
2022-10-04	37.75	38.21	37.70	38.09	15692704
2022-10-05	38.05	38.28	37.80	38.16	11790483
2022-10-06	37.96	38.18	37.86	37.89	12713593
2022-10-07	37.50	37.59	37.07	37.14	14150735
2022-10-10	36.91	36.91	36.49	36.63	11826259
2022-10-11	36.22	36.45	35.95	36.06	14793259
2022-10-12	36.08	36.24	35.93	36.05	13520222
2022-10-13	35.17	36.37	35.14	36.19	24984026
2022-10-14	36.42	36.42	35.64	35.66	17628713
2022-10-17	36.34	36.73	36.34	36.57	19459088
2022-10-18	36.92	37.00	36.33	36.58	13684627
2022-10-19	36.01	36.24	35.83	35.94	14793167
2022-10-20	36.21	36.75	36.17	36.22	11343132
2022-10-21	36.09	36.75	35.99	36.75	12821544
2022-10-24	35.37	35.43	34.88	35.32	32579761
2022-10-25	35.33	35.65	35.33	35.61	18412078
2022-10-26	35.68	36.40	35.65	36.09	14333812
2022-10-27	35.84	36.16	35.78	35.83	14762484
2022-10-28	35.34	35.58	35.22	35.58	12132459
2022-10-31	35.16	35.50	35.15	35.45	18313647
2022-11-01	36.30	36.38	35.91	36.04	21685582
2022-11-02	36.14	36.54	35.76	35.77	18052641
2022-11-03	35.57	36.17	35.57	36.06	19191985
2022-11-04	37.38	37.53	37.02	37.53	18646226
2022-11-07	37.65	37.73	37.33	37.46	14516734
2022-11-08	37.42	37.78	37.27	37.62	16713551
2022-11-09	37.28	37.44	36.88	36.93	11003219
2022-11-10	37.85	38.20	37.71	38.17	14703579
2022-11-11	38.70	39.07	38.64	38.94	13116754
2022-11-14	38.83	39.07	38.69	38.81	19903374
2022-11-15	39.98	39.98	39.41	39.67	14947399
2022-11-16	39.37	39.39	39.02	39.04	12313349
2022-11-17	38.45	39.28	38.43	39.25	10153043
2022-11-18	39.08	39.13	38.81	38.97	13884760
2022-11-21	38.62	38.69	38.42	38.61	11523335
2022-11-22	38.58	38.73	38.47	38.71	12576738
2022-11-23	38.73	38.97	38.69	38.92	8148169
2022-11-25	38.87	38.91	38.74	38.78	4877385
2022-11-28	38.70	39.07	38.65	38.69	14968002
2022-11-29	39.42	39.60	39.33	39.45	12193703
2022-11-30	40.26	40.65	40.01	40.52	16331453
2022-12-01	40.62	40.69	40.26	40.42	18123168
2022-12-02	40.16	40.78	40.16	40.67	12581502
2022-12-05	40.72	40.72	40.15	40.26	11066822
2022-12-06	40.45	40.48	40.17	40.29	10671344
2022-12-07	39.96	40.16	39.88	40.05	13380622
2022-12-08	40.45	40.65	40.31	40.51	16254630
2022-12-09	40.50	40.56	40.17	40.17	10962728
2022-12-12	40.05	40.06	39.71	40.06	15845962
2022-12-13	40.80	40.92	40.20	40.27	20943100
2022-12-14	40.33	40.51	40.07	40.34	19429955
2022-12-15	40.10	40.26	39.49	39.56	16821772
2022-12-16	39.68	39.80	39.49	38.88	12156727
2022-12-19	39.16	39.16	38.85	38.95	19755163
2022-12-20	38.75	38.99	38.69	38.82	18051528
2022-12-21	38.80	39.19	38.70	39.18	15728398
2022-12-22	39.07	39.07	38.53	38.83	17285637
2022-12-23	38.77	38.87	38.57	38.75	14616520
2022-12-27	39.08	39.55	39.05	39.36	13829229
2022-12-28	39.25	39.30	38.79	38.79	15687977
2022-12-29	39.26	39.56	39.23	39.46	13383108
2022-12-30	39.25	39.35	38.83	38.98	15760798
2023-01-03	39.48	39.78	39.29	39.40	12098692
2023-01-04	39.95	40.46	39.74	40.42	13970347
2023-01-05	40.08	40.38	40.05	40.30	9447872
2023-01-06	40.48	41.01	40.26	40.99	12189617
2023-01-09	41.39	41.49	41.20	41.21	14642911
2023-01-10	41.33	41.51	41.15	41.50	8682218
2023-01-11	41.41	41.69	41.34	41.67	11254418
2023-01-12	41.73	41.95	41.36	41.86	12604048
2023-01-13	41.79	42.16	41.79	42.14	8663164
2023-01-17	41.90	41.96	41.75	41.92	14381279
2023-01-18	42.25	42.33	41.67	41.67	10775556
2023-01-19	41.84	42.12	41.83	42.00	11808291
2023-01-20	42.21	42.50	42.07	42.49	12689253
2023-01-23	42.58	42.99	42.52	42.80	13000179
2023-01-24	42.66	42.87	42.60	42.84	13591823
2023-01-25	42.60	42.87	42.40	42.85	8435752
2023-01-26	43.10	43.22	42.90	43.18	10830148
2023-01-27	43.01	43.01	42.77	42.89	11910775
2023-01-30	42.30	42.43	42.12	42.12	11908279
2023-01-31	41.97	42.23	41.88	42.23	14664543
2023-02-01	42.35	42.79	42.10	42.66	23841317
2023-02-02	42.67	42.67	42.20	42.36	11068699
2023-02-03	41.93	42.19	41.61	41.69	13327406
2023-02-06	41.09	41.32	40.95	41.26	12668669
2023-02-07	41.22	41.48	40.96	41.34	11589177
2023-02-08	41.39	41.45	41.07	41.26	11288096
2023-02-09	41.74	41.81	41.30	41.42	8787576
2023-02-10	41.22	41.24	40.96	41.07	6052743
2023-02-13	41.25	41.52	41.16	41.44	5597989
2023-02-14	41.10	41.50	41.00	41.32	8875525
2023-02-15	40.87	41.13	40.80	41.12	8818582
2023-02-16	40.89	41.26	40.77	41.04	7802746
2023-02-17	40.67	40.77	40.53	40.71	7075580
2023-02-21	40.50	40.69	40.26	40.26	12837316
2023-02-22	40.19	40.31	40.00	40.09	14404261
2023-02-23	40.55	40.60	40.02	40.23	13227337
2023-02-24	39.48	39.64	39.31	39.46	20141475
2023-02-27	39.73	39.75	39.58	39.66	14329560
2023-02-28	39.53	39.69	39.39	39.42	10625013
2023-03-01	40.31	40.36	40.13	40.21	12820102
2023-03-02	40.10	40.50	40.02	40.39	13980821
2023-03-03	40.50	40.76	40.45	40.69	8122602
2023-03-06	40.65	40.83	40.51	40.55	8619728
2023-03-07	40.40	40.41	39.94	39.95	9885887
2023-03-08	40.02	40.25	40.01	40.16	6696843
2023-03-09	39.80	39.88	39.28	39.34	8372552
2023-03-10	39.31	39.49	39.08	39.12	14675815
2023-03-13	38.94	39.33	38.85	39.08	14464230
2023-03-14	39.03	39.19	38.92	39.10	10215359
2023-03-15	38.33	38.48	38.11	38.45	23584115
2023-03-16	38.35	38.96	38.31	38.94	14642192
2023-03-17	38.97	38.98	38.62	38.71	8361314
2023-03-20	38.63	38.91	38.52	38.78	7514940
2023-03-21	39.13	39.28	39.00	39.19	7121961
2023-03-22	39.44	39.86	39.29	39.31	8075856
2023-03-23	39.96	40.21	39.60	39.79	9410827
2023-03-24	39.53	39.73	39.46	39.71	8957906
2023-03-27	39.43	39.54	39.32	39.52	7548107
2023-03-28	39.79	40.00	39.78	39.99	5786444
2023-03-29	40.03	40.19	39.92	40.13	9960562
2023-03-30	40.45	40.62	40.34	40.52	6306972
2023-03-31	40.48	40.58	40.31	40.40	8309822
2023-04-03	40.44	40.60	40.39	40.57	9475869
2023-04-04	40.51	40.63	40.41	40.61	6596703
2023-04-05	40.54	40.54	40.10	40.25	6787987
2023-04-06	40.27	40.58	40.16	40.49	7399649
2023-04-10	40.27	40.42	40.21	40.40	5814790
2023-04-11	40.74	40.84	40.65	40.70	7100416
2023-04-12	40.78	40.82	40.34	40.39	7865561
2023-04-13	40.79	40.94	40.75	40.88	5708221
2023-04-14	40.70	40.85	40.50	40.66	6061648
2023-04-17	40.88	40.93	40.73	40.88	14731728
2023-04-18	40.90	40.95	40.69	40.80	8100675
2023-04-19	40.37	40.45	40.27	40.38	6359265
2023-04-20	40.35	40.57	40.23	40.33	6724266
2023-04-21	40.02	40.02	39.76	39.95	6920597
2023-04-24	39.89	39.96	39.78	39.90	8266943
2023-04-25	39.44	39.48	39.18	39.22	10370770
2023-04-26	39.70	39.75	39.45	39.49	10182047
2023-04-27	39.69	40.04	39.66	40.00	8388246
2023-04-28	40.05	40.27	40.03	40.24	9111360
2023-05-01	40.08	40.37	40.07	40.11	13057453
2023-05-02	39.94	39.94	39.55	39.69	11430104
2023-05-03	39.73	39.92	39.65	39.68	9552786
2023-05-04	40.04	40.13	39.92	40.02	8866007
2023-05-05	40.16	40.50	40.09	40.45	6629879
2023-05-08	40.60	40.63	40.39	40.46	26327401
2023-05-09	40.09	40.25	40.04	40.21	9169795
2023-05-10	40.22	40.32	40.02	40.22	11900656
2023-05-11	39.95	40.09	39.80	40.06	28532723
2023-05-12	39.82	39.84	39.55	39.61	26729967
2023-05-15	40.00	40.33	39.85	40.30	20806323
2023-05-16	40.00	40.18	39.98	40.02	18151772
2023-05-17	39.98	40.20	39.90	40.16	9341795
2023-05-18	39.99	39.99	39.74	39.91	9298579
2023-05-19	39.94	39.99	39.79	39.89	8733998
2023-05-22	40.13	40.33	40.12	40.15	8717432
2023-05-23	39.82	39.90	39.53	39.55	11626699
2023-05-24	39.47	39.51	39.23	39.27	8592264
2023-05-25	39.40	39.40	39.14	39.20	9489005
2023-05-26	39.55	39.90	39.50	39.85	8469670
2023-05-30	39.68	39.69	39.23	39.33	12866975
2023-05-31	39.14	39.17	38.73	39.05	13526506
2023-06-01	39.13	39.75	39.11	39.72	14261186
2023-06-02	40.29	40.43	40.27	40.35	9367635
2023-06-05	40.22	40.35	40.14	40.35	7578868
2023-06-06	40.21	40.65	40.17	40.62	7998898
2023-06-07	40.65	40.87	40.47	40.53	8395437
2023-06-08	40.54	40.78	40.53	40.75	8976583
2023-06-09	40.79	41.02	40.77	40.86	10055077
2023-06-12	40.93	41.00	40.86	40.96	7246025
2023-06-13	41.35	41.48	41.24	41.30	8306147
2023-06-14	41.40	41.75	41.37	41.69	8886917
2023-06-15	41.90	42.10	41.86	42.09	10192954
2023-06-16	42.14	42.15	41.86	41.71	9704330
2023-06-20	41.20	41.24	40.88	40.97	12278317
2023-06-21	40.86	40.95	40.74	40.90	8392872
2023-06-22	40.60	40.76	40.54	40.72	6856725
2023-06-23	40.20	40.22	40.04	40.15	8339869
2023-06-26	40.31	40.46	40.24	40.28	8476279
2023-06-27	40.60	40.68	40.47	40.66	7398331
2023-06-28	40.42	40.55	40.36	40.50	7332875
2023-06-29	40.26	40.36	40.22	40.33	9086455
2023-06-30	40.69	40.82	40.59	40.68	7622994
2023-07-03	41.10	41.27	41.02	41.08	4891390
2023-07-05	40.95	40.96	40.81	40.88	8001665
2023-07-06	40.33	40.39	39.96	40.10	7924543
2023-07-07	40.27	40.77	40.27	40.58	6731663
2023-07-10	40.35	40.61	40.30	40.59	5512926
2023-07-11	40.80	40.98	40.63	40.95	7374943
2023-07-12	41.49	41.79	41.46	41.73	7753200
2023-07-13	41.91	42.22	41.90	42.19	7400275
2023-07-14	42.05	42.08	41.89	41.93	8034374
2023-07-17	41.77	41.99	41.59	41.98	5386968
2023-07-18	41.74	41.84	41.56	41.68	6711520
2023-07-19	41.75	41.92	41.59	41.62	7512955
2023-07-20	41.51	41.56	41.30	41.36	16580381
2023-07-21	41.45	41.51	41.29	41.34	8739906
2023-07-24	41.41	41.99	41.37	41.89	5984001
2023-07-25	42.38	42.41	42.18	42.21	6986060
2023-07-26	42.06	42.59	42.04	42.47	6717760
2023-07-27	42.51	42.54	41.95	42.00	7094629
2023-07-28	42.82	43.04	42.76	43.02	7437409
2023-07-31	42.88	43.10	42.81	43.07	6860832
2023-08-01	42.65	42.70	42.42	42.47	5868588
2023-08-02	41.89	41.90	41.46	41.55	8470167
2023-08-03	41.64	41.87	41.60	41.73	6815840
2023-08-04	41.93	42.14	41.72	41.78	7931016
2023-08-07	41.89	41.89	41.58	41.71	8382413
2023-08-08	41.16	41.29	40.97	41.28	8101442
2023-08-09	41.50	41.53	41.18	41.35	6947804
2023-08-10	41.61	41.94	41.35	41.43	7871690
2023-08-11	40.97	41.00	40.73	40.83	8667787
2023-08-14	40.45	40.70	40.30	40.64	9253117
2023-08-15	40.45	40.47	40.15	40.21	9958991
2023-08-16	40.10	40.24	39.92	39.94	9421182
2023-08-17	40.46	40.46	40.02	40.07	10690393
2023-08-18	39.68	39.88	39.63	39.82	12520938
2023-08-21	39.77	39.92	39.68	39.91	7957793
2023-08-22	40.07	40.09	39.78	39.84	9951389
2023-08-23	40.12	40.49	40.11	40.43	8213511
2023-08-24	40.52	40.59	40.23	40.26	9861131
2023-08-25	40.23	40.31	39.93	40.23	10158320
2023-08-28	40.52	40.67	40.45	40.63	9341431
2023-08-29	40.76	41.18	40.66	41.17	10769052
2023-08-30	40.97	41.15	40.96	41.02	7344200
2023-08-31	40.80	40.80	40.51	40.53	8443809
2023-09-01	41.07	41.16	40.90	40.97	11385173
2023-09-05	40.82	40.85	40.67	40.73	8283164
2023-09-06	40.68	40.90	40.50	40.54	8385228
2023-09-07	40.19	40.21	40.02	40.12	7904255
2023-09-08	40.22	40.28	40.11	40.20	7729119
2023-09-11	40.57	40.68	40.47	40.66	7020331
2023-09-12	40.38	40.66	40.35	40.55	7308665
2023-09-13	40.48	40.62	40.42	40.51	8036930
2023-09-14	40.71	40.85	40.60	40.75	6672527
2023-09-15	40.70	40.74	40.50	40.21	8296313
2023-09-18	40.06	40.17	39.98	40.15	7427992
2023-09-19	40.01	40.08	39.89	39.95	7604155
2023-09-20	40.01	40.19	39.82	39.83	9652071
2023-09-21	39.32	39.38	39.19	39.19	12836532
2023-09-22	39.82	39.86	39.61	39.65	13280120
2023-09-25	39.36	39.53	39.34	39.50	9023838
2023-09-26	39.20	39.30	39.00	39.04	12282904
2023-09-27	39.25	39.28	38.92	39.09	12274500
2023-09-28	38.93	39.21	38.87	39.17	8924428
2023-09-29	39.61	39.61	39.17	39.21	11064258
2023-10-02	39.21	39.25	38.97	39.07	15001422
2023-10-03	38.73	38.86	38.51	38.57	14829731
2023-10-04	38.48	38.54	38.31	38.41	12806130
2023-10-05	38.49	38.58	38.31	38.57	12895988
2023-10-06	38.58	39.18	38.53	39.10	8077644
2023-10-09	38.58	38.88	38.51	38.86	8680854
2023-10-10	39.15	39.52	39.15	39.48	10417297
2023-10-11	39.65	39.77	39.47	39.60	8324537
2023-10-12	39.65	39.66	39.06	39.18	10723025
2023-10-13	39.20	39.34	38.95	39.03	8884410
2023-10-16	39.01	39.37	38.99	39.31	9309538
2023-10-17	38.96	39.34	38.96	39.14	7607536
2023-10-18	38.75	38.76	38.45	38.50	8860752
2023-10-19	38.46	38.63	38.34	38.36	12489597
2023-10-20	38.07	38.15	37.88	37.90	12400090
2023-10-23	37.61	37.95	37.46	37.82	10778651
2023-10-24	37.92	38.35	37.92	38.29	10458728
2023-10-25	37.97	38.06	37.80	37.88	12138000
2023-10-26	37.65	37.83	37.61	37.74	14799469
2023-10-27	38.12	38.21	37.73	37.78	11386259
2023-10-30	38.33	38.39	38.03	38.12	10202997
2023-10-31	37.86	37.94	37.66	37.94	10625730
2023-11-01	37.89	38.22	37.84	38.21	10185030
2023-11-02	38.69	38.83	38.60	38.80	8751546
2023-11-03	39.21	39.59	39.20	39.51	8225327
2023-11-06	39.75	39.78	39.56	39.63	7206532
2023-11-07	39.53	39.66	39.33	39.64	8266104
2023-11-08	39.54	39.66	39.41	39.46	8356191
2023-11-09	39.44	39.53	39.07	39.11	6534944
2023-11-10	39.17	39.39	39.09	39.38	6802324
2023-11-13	39.32	39.59	39.25	39.45	6659775
2023-11-14	39.95	40.42	39.92	40.37	9723734
2023-11-15	40.62	40.85	40.55	40.65	11710570
2023-11-16	40.20	40.41	40.07	40.23	8660077
2023-11-17	40.30	40.42	40.26	40.39	19053117
2023-11-20	40.50	40.87	40.50	40.82	8716612
2023-11-21	40.75	40.82	40.52	40.58	7471749
2023-11-22	40.54	40.62	40.36	40.47	6353551
2023-11-24	40.44	40.63	40.43	40.60	2391530
2023-11-27	40.44	40.48	40.35	40.41	10166862
2023-11-28	40.60	40.78	40.52	40.74	9536134
2023-11-29	40.52	40.74	40.48	40.51	11069514
2023-11-30	40.61	40.67	40.35	40.63	9398272
2023-12-01	40.43	40.81	40.32	40.80	9284789
2023-12-04	40.55	40.64	40.37	40.44	11018240
2023-12-05	40.17	40.34	40.09	40.30	8508344
2023-12-06	40.46	40.55	40.25	40.25	10089355
2023-12-07	40.39	40.45	40.29	40.41	7593145
2023-12-08	40.13	40.31	40.05	40.21	7744269
2023-12-11	40.19	40.41	40.14	40.39	13378466
2023-12-12	40.26	40.41	40.10	40.39	10349066
2023-12-13	40.20	40.77	40.03	40.77	11221157
2023-12-14	41.00	41.37	40.99	41.31	13440642
2023-12-15	41.31	41.36	41.07	40.21	11128717
2023-12-18	40.11	40.22	40.00	40.20	11145330
2023-12-19	40.29	40.53	40.25	40.48	9147304
2023-12-20	40.10	40.17	39.61	39.63	16805539
2023-12-21	40.26	40.42	40.15	40.40	15129748
2023-12-22	40.18	40.32	40.10	40.26	13387275
2023-12-26	40.50	40.62	40.45	40.52	12500913
2023-12-27	40.62	40.78	40.61	40.74	9863960
2023-12-28	41.04	41.19	40.98	40.99	11344559
2023-12-29	40.97	41.23	40.97	41.10	10314134
2024-01-02	40.73	40.83	40.54	40.62	11730186
2024-01-03	40.36	40.61	40.29	40.50	9683165
2024-01-04	40.48	40.62	40.40	40.43	9929054
2024-01-05	40.50	40.72	40.44	40.49	8938392
2024-01-08	40.19	40.57	40.16	40.56	11027549
2024-01-09	40.09	40.16	40.01	40.09	13068528
2024-01-10	40.12	40.13	39.98	40.05	8019755
2024-01-11	40.31	40.33	39.97	40.22	12870620
2024-01-12	40.53	40.67	40.38	40.41	7892253
2024-01-16	39.94	39.97	39.52	39.57	12668454
2024-01-17	38.90	39.06	38.83	39.04	15727460
2024-01-18	39.25	39.35	39.11	39.27	10678156
2024-01-19	39.36	39.65	39.20	39.63	9934813
2024-01-22	39.19	39.41	39.16	39.32	10555591
2024-01-23	39.35	39.59	39.32	39.54	11831356
2024-01-24	40.27	40.30	40.01	40.05	11096756
2024-01-25	40.22	40.30	40.04	40.15	8637833
2024-01-26	40.08	40.27	40.05	40.16	7775340
2024-01-29	40.26	40.27	39.95	40.17	12469949
2024-01-30	39.74	39.82	39.64	39.79	8526983
2024-01-31	39.70	39.98	39.56	39.64	9833806
2024-02-01	39.78	39.93	39.69	39.91	12720793
2024-02-02	39.59	39.67	39.43	39.63	10067333
2024-02-05	39.52	39.79	39.50	39.73	10195402
2024-02-06	40.38	40.72	40.31	40.71	10777693
2024-02-07	40.55	40.75	40.52	40.68	9253767
2024-02-08	40.53	40.58	40.38	40.47	7914497
2024-02-09	40.49	40.67	40.32	40.63	8825231
2024-02-12	40.58	41.00	40.55	40.81	8682695
2024-02-13	40.38	40.50	39.91	40.06	35414640
2024-02-14	40.55	40.69	40.49	40.64	9530689
2024-02-15	40.74	40.90	40.72	40.89	7562546
2024-02-16	41.04	41.22	41.02	41.09	8155703
2024-02-20	41.23	41.32	41.05	41.17	8923703
2024-02-21	41.22	41.35	41.09	41.21	11952743
2024-02-22	41.55	41.62	41.41	41.57	14835734
2024-02-23	41.58	41.63	41.44	41.58	8514604
2024-02-26	41.44	41.53	41.40	41.44	9508609
2024-02-27	41.57	41.64	41.54	41.57	11725919
2024-02-28	41.29	41.29	40.88	40.93	6849123
2024-02-29	41.15	41.19	40.96	41.02	10169381
2024-03-01	41.35	41.63	41.27	41.57	15639197
2024-03-04	41.60	41.60	41.36	41.40	8596738
2024-03-05	41.23	41.35	41.06	41.12	7463309
2024-03-06	41.66	41.79	41.60	41.63	10248499
2024-03-07	41.70	41.88	41.60	41.83	7739612
2024-03-08	41.90	42.01	41.71	41.76	12121136
2024-03-11	41.81	42.00	41.81	41.87	6976407
2024-03-12	42.09	42.24	41.98	42.23	6316542
2024-03-13	41.98	42.07	41.93	41.99	10209243
2024-03-14	42.04	42.06	41.67	41.72	6643027
2024-03-15	41.75	41.77	41.58	41.60	5914633
2024-03-18	41.92	41.92	41.65	41.69	6729251
2024-03-19	41.52	41.60	41.35	41.52	7812717
2024-03-20	41.57	41.87	41.47	41.85	9988170
2024-03-21	42.09	42.09	41.85	41.88	8668719
2024-03-22	41.69	41.71	41.56	41.61	8168761
2024-03-25	41.55	41.67	41.55	41.61	8294913
2024-03-26	41.65	41.65	41.52	41.52	8532525
2024-03-27	41.54	41.64	41.47	41.63	6784158
2024-03-28	41.71	41.89	41.68	41.77	6862902
2024-04-01	42.02	42.19	41.85	41.94	9390033
2024-04-02	42.11	42.24	42.03	42.08	8542104
2024-04-03	41.95	42.21	41.91	42.14	17641780
2024-04-04	42.46	42.58	41.97	41.99	15019306
2024-04-05	41.99	42.20	41.92	42.12	13412811
2024-04-08	42.31	42.46	42.31	42.38	12719932
2024-04-09	42.69	42.82	42.58	42.75	8974675
2024-04-10	42.34	42.41	42.17	42.28	13390442
2024-04-11	42.42	42.47	42.18	42.42	9347272
2024-04-12	42.00	42.00	41.52	41.60	12304544
2024-04-15	41.80	41.85	41.26	41.34	13310665
2024-04-16	40.85	40.99	40.72	40.83	16523366
2024-04-17	41.13	41.15	40.79	40.90	14338740
2024-04-18	41.02	41.20	40.91	41.01	8766169
2024-04-19	40.83	40.95	40.76	40.89	16916807
2024-04-22	40.87	41.27	40.86	41.24	8416490
2024-04-23	41.29	41.61	41.28	41.58	7064976
2024-04-24	41.75	41.80	41.56	41.71	5988766
2024-04-25	41.41	41.87	41.41	41.84	8399920
2024-04-26	42.19	42.34	42.15	42.32	6255484
2024-04-29	42.54	42.74	42.50	42.74	6554390
2024-04-30	42.39	42.48	42.15	42.17	10650729
2024-05-01	42.19	42.61	42.16	42.22	12105674
2024-05-02	42.81	43.35	42.67	43.25	7447672
2024-05-03	43.49	43.65	43.33	43.63	9291773
2024-05-06	43.54	43.60	43.47	43.55	8758267
2024-05-07	43.29	43.34	43.20	43.24	7311142
2024-05-08	42.99	43.24	42.97	43.20	8144822
2024-05-09	43.25	43.39	43.13	43.37	9857787
2024-05-10	43.63	43.69	43.43	43.46	7763996
2024-05-13	43.88	43.94	43.73	43.80	6805050
2024-05-14	43.83	44.03	43.82	44.02	8627177
2024-05-15	44.25	44.41	44.10	44.40	7240573
2024-05-16	44.46	44.65	44.41	44.57	9801087
2024-05-17	44.71	44.97	44.67	44.89	9999935
2024-05-20	44.71	44.86	44.68	44.79	8348506
2024-05-21	44.57	44.62	44.41	44.53	5187418
2024-05-22	44.52	44.60	44.30	44.40	5654393
2024-05-23	44.55	44.57	43.98	44.06	7511497
2024-05-24	44.17	44.32	44.13	44.20	5688065
2024-05-28	44.25	44.34	43.98	44.08	5834692
2024-05-29	43.56	43.62	43.45	43.53	8038469
2024-05-30	43.33	43.56	43.27	43.45	5290776
2024-05-31	43.07	43.10	42.79	43.08	10096358
2024-06-03	43.62	43.74	43.31	43.51	10536631
2024-06-04	42.75	42.87	42.61	42.83	13022775
2024-06-05	43.07	43.40	43.07	43.38	8354839
2024-06-06	43.54	43.64	43.42	43.58	7268406
2024-06-07	43.46	43.54	43.17	43.22	8035865
2024-06-10	43.43	43.52	43.15	43.45	7629948
2024-06-11	43.31	43.36	43.13	43.35	7057192
2024-06-12	43.82	43.93	43.61	43.69	9027623
2024-06-13	43.76	43.84	43.50	43.64	4471899
2024-06-14	43.60	43.77	43.51	43.76	6505819
2024-06-17	43.81	44.05	43.75	44.00	4790430
2024-06-18	44.12	44.43	44.04	44.35	7175271
2024-06-20	44.44	44.46	44.08	44.10	9742941
2024-06-21	44.02	44.09	43.94	43.95	8758534
2024-06-24	43.96	44.23	43.92	43.92	6846715
2024-06-25	43.88	43.93	43.68	43.79	10373556
2024-06-26	43.66	43.72	43.56	43.67	7393202
2024-06-27	43.79	43.82	43.61	43.65	9108229
2024-06-28	43.93	43.95	43.66	43.76	9177571
2024-07-01	44.03	44.08	43.80	43.86	12952896
2024-07-02	43.79	44.04	43.75	44.02	8358523
2024-07-03	44.24	44.68	44.24	44.67	7496272
2024-07-05	44.67	44.70	44.37	44.66	7304352
2024-07-08	44.70	44.80	44.61	44.66	8687132
2024-07-09	44.77	44.87	44.65	44.85	9929450
2024-07-10	44.95	45.04	44.88	45.03	7567434
2024-07-11	45.51	45.59	45.27	45.38	8470772
2024-07-12	45.56	45.73	45.56	45.59	6332299
2024-07-15	45.34	45.34	45.08	45.12	8192895
2024-07-16	45.18	45.41	45.15	45.41	7094115
2024-07-17	44.97	45.01	44.72	44.75	8376468
2024-07-18	44.84	44.85	44.29	44.36	7141230
2024-07-19	44.19	44.23	43.91	43.93	8240553
2024-07-22	44.22	44.32	44.10	44.27	6633842
2024-07-23	43.92	43.95	43.79	43.81	7529905
2024-07-24	43.72	43.80	43.34	43.35	7505437
2024-07-25	43.21	43.55	43.10	43.24	9856117
2024-07-26	43.67	43.81	43.56	43.72	10790999
2024-07-29	43.69	43.70	43.43	43.57	5465458
2024-07-30	43.62	43.62	43.30	43.45	6055047
2024-07-31	44.22	44.41	44.16	44.29	7014169
2024-08-01	44.07	44.17	43.46	43.56	23320915
2024-08-02	43.04	43.11	42.82	43.09	13596503
2024-08-05	40.97	42.14	40.91	41.90	17981346
2024-08-06	41.87	42.49	41.80	42.19	13328021
2024-08-07	43.08	43.13	42.50	42.52	13033684
2024-08-08	43.05	43.47	42.98	43.44	10484054
2024-08-09	43.47	43.64	43.32	43.55	7496858
2024-08-12	43.65	43.86	43.60	43.74	7570455
2024-08-13	43.82	44.11	43.75	44.07	5378800
2024-08-14	43.98	44.02	43.67	43.79	8553817
2024-08-15	44.01	44.35	44.00	44.27	7715156
2024-08-16	44.51	44.75	44.50	44.73	3570705
2024-08-19	44.94	45.26	44.91	45.19	6170463
2024-08-20	44.99	44.99	44.65	44.75	10259574
2024-08-21	44.80	45.02	44.80	44.96	8536526
2024-08-22	44.79	44.85	44.37	44.43	10341382
2024-08-23	44.83	45.15	44.71	45.07	8900728
2024-08-26	44.88	44.94	44.70	44.78	7267594
2024-08-27	44.75	44.87	44.68	44.83	7969694
2024-08-28	44.71	44.75	44.42	44.54	8009339
2024-08-29	44.67	44.82	44.59	44.60	9398177
2024-08-30	44.85	44.89	44.56	44.72	4305505
2024-09-03	44.45	44.45	43.95	44.04	12945233
2024-09-04	43.92	44.25	43.92	44.02	8069936
2024-09-05	44.12	44.31	44.04	44.14	8108759
2024-09-06	44.14	44.23	43.44	43.50	7794115
2024-09-09	43.66	43.89	43.64	43.80	6432848
2024-09-10	43.72	43.74	43.40	43.70	6925706
2024-09-11	43.63	44.02	43.30	43.97	5534811
2024-09-12	44.01	44.28	43.92	44.26	5350411
2024-09-13	44.36	44.53	44.36	44.46	5074996
2024-09-16	44.58	44.67	44.46	44.63	7750726
2024-09-17	44.80	44.85	44.58	44.68	7129404
2024-09-18	44.74	45.05	44.48	44.52	7547442
2024-09-19	45.28	45.52	45.10	45.32	7295456
2024-09-20	45.40	45.46	45.20	45.29	5975146
2024-09-23	45.57	45.80	45.52	45.66	8742799
2024-09-24	46.83	47.33	46.67	47.25	9822180
2024-09-25	47.00	47.07	46.75	46.77	10615361
2024-09-26	48.28	48.43	47.90	48.26	9345725
2024-09-27	48.36	48.60	48.19	48.25	12020587
2024-09-30	48.30	48.32	47.72	47.85	13601147
2024-10-01	48.07	48.22	47.66	48.21	15944450
2024-10-02	49.12	49.21	48.73	49.21	11686732
2024-10-03	48.17	48.68	48.11	48.47	12395401
2024-10-04	48.93	49.06	48.71	49.06	8535106
2024-10-07	49.39	49.57	49.10	49.49	11884662
2024-10-08	48.08	48.18	47.63	48.04	13781843
2024-10-09	47.30	47.82	47.22	47.71	14915891
2024-10-10	47.80	47.91	47.44	47.81	13793633
2024-10-11	47.65	48.22	47.61	48.15	8903194
2024-10-14	47.80	48.24	47.70	47.92	8111720
2024-10-15	47.50	47.55	46.88	46.96	7197371
2024-10-16	47.31	47.53	47.24	47.40	5158029
2024-10-17	47.23	47.35	47.04	47.25	5971525
2024-10-18	48.10	48.10	47.77	47.83	4308988
2024-10-21	47.49	47.60	47.26	47.49	4572091
2024-10-22	47.32	47.54	47.31	47.43	5096200
2024-10-23	47.24	47.37	46.95	47.13	6342203
2024-10-24	47.06	47.15	46.86	47.08	5688684
2024-10-25	47.31	47.34	46.96	47.04	6644331
2024-10-28	47.04	47.30	47.03	47.19	5168993
2024-10-29	47.30	47.30	46.98	47.01	4484609
2024-10-30	46.57	46.81	46.52	46.67	5443095
2024-10-31	46.63	46.66	46.28	46.57	12630405
2024-11-01	46.82	47.01	46.55	46.58	9021191
2024-11-04	46.92	47.08	46.73	46.73	5748630
2024-11-05	47.33	47.50	47.25	47.41	5433723
2024-11-06	46.74	47.12	46.55	46.96	7592645
2024-11-07	47.79	48.10	47.74	47.98	7464909
2024-11-08	47.17	47.22	46.59	46.79	9564222
2024-11-11	46.70	46.71	46.40	46.52	7754756
2024-11-12	45.91	46.11	45.60	45.73	10307348
2024-11-13	45.82	45.86	45.43	45.49	8077853
2024-11-14	45.39	45.49	45.21	45.21	5309996
2024-11-15	45.29	45.29	45.04	45.12	5938272
2024-11-18	45.14	45.52	45.14	45.50	6150904
2024-11-19	45.37	45.65	45.37	45.57	6387823
2024-11-20	45.52	45.57	45.32	45.56	5727538
2024-11-21	45.37	45.45	45.19	45.40	7958452
2024-11-22	45.31	45.41	45.23	45.41	9676868
2024-11-25	45.54	45.56	45.30	45.43	7512541
2024-11-26	45.38	45.40	45.13	45.19	6829699
2024-11-27	45.54	45.59	45.19	45.36	6838468
2024-11-29	45.03	45.60	45.03	45.57	5041154
2024-12-02	45.60	45.86	45.58	45.80	7994959
2024-12-03	45.83	46.01	45.73	45.99	6459717
2024-12-04	46.06	46.12	45.96	46.06	5962898
2024-12-05	46.29	46.42	46.27	46.36	8518292
2024-12-06	46.59	46.60	46.34	46.38	5264629
2024-12-09	47.50	47.86	47.47	47.51	8016977
2024-12-10	47.00	47.00	46.62	46.63	4972663
2024-12-11	46.68	46.75	46.51	46.71	10085752
2024-12-12	46.50	46.67	46.41	46.43	5510367
2024-12-13	46.49	46.53	46.31	46.45	5686786
2024-12-16	46.24	46.39	46.20	46.21	7880816
2024-12-17	46.00	46.19	45.85	46.10	9018119
2024-12-18	45.97	46.10	45.01	45.03	10539048
2024-12-19	45.49	45.53	45.22	44.15	11289465
2024-12-20	44.22	44.58	44.01	44.40	12254755
2024-12-23	44.35	44.61	44.28	44.59	12668511
2024-12-24	44.83	44.83	44.57	44.77	6401282
2024-12-26	44.66	44.75	44.54	44.66	9727966
2024-12-27	44.44	44.53	44.30	44.50	11621571
2024-12-30	44.31	44.32	44.04	44.11	9244100
2024-12-31	44.13	44.22	43.99	44.04	8915770
2025-01-02	43.99	44.15	43.84	43.92	9015159
2025-01-03	44.05	44.18	43.95	44.14	7090443
2025-01-06	44.55	44.55	44.08	44.13	14553199
2025-01-07	44.32	44.36	43.83	43.85	9112774
2025-01-08	43.59	43.62	43.41	43.57	7992018
2025-01-10	43.00	43.02	42.72	42.81	13572464
2025-01-13	42.30	42.50	42.25	42.50	8281933
2025-01-14	43.20	43.20	42.83	43.01	20008001
2025-01-15	43.46	43.51	43.30	43.46	8990082
2025-01-16	43.60	43.61	43.44	43.44	7984300
2025-01-17	43.61	44.09	43.59	43.80	7930789
2025-01-21	44.14	44.27	43.99	44.21	8541831
2025-01-22	44.21	44.28	44.04	44.17	8276051
2025-01-23	44.14	44.36	44.07	44.34	5612453
2025-01-24	44.52	44.63	44.36	44.58	5863624
2025-01-27	44.00	44.00	43.74	43.86	8042896
2025-01-28	43.88	44.14	43.63	44.11	6716533
2025-01-29	44.33	44.45	44.09	44.14	8798853
2025-01-30	44.44	44.95	44.42	44.82	7179403
2025-01-31	44.88	44.97	44.34	44.40	9880218
2025-02-03	43.75	44.38	43.66	44.14	14712391
2025-02-04	44.59	44.98	44.52	44.85	5601004
2025-02-05	44.64	44.78	44.57	44.65	5502226
2025-02-06	44.77	44.86	44.70	44.86	6457496
2025-02-07	45.26	45.37	44.84	44.88	8335048
2025-02-10	45.20	45.34	45.15	45.33	4835847
2025-02-11	45.02	45.25	44.93	45.14	4066468
2025-02-12	45.06	45.49	44.97	45.36	7962454
2025-02-13	45.00	45.61	45.00	45.60	8905428
2025-02-14	45.77	45.90	45.69	45.88	5739886
2025-02-18	46.12	46.21	46.02	46.10	7227197
2025-02-19	46.02	46.06	45.90	45.97	4656986
2025-02-20	46.38	46.65	46.21	46.46	11032806
2025-02-21	46.71	46.88	46.26	46.40	8865470
2025-02-24	46.16	46.16	45.66	45.69	7218620
2025-02-25	45.72	45.80	45.51	45.67	8254844
2025-02-26	46.16	46.39	45.98	46.11	10751851
2025-02-27	45.80	45.83	45.26	45.30	7357187
2025-02-28	44.58	44.76	44.37	44.73	9729724
2025-03-03	44.93	45.04	44.16	44.30	15146937
2025-03-04	44.45	45.05	44.23	44.68	10263534
2025-03-05	45.48	46.08	45.37	46.01	12869085
2025-03-06	46.00	46.18	45.74	45.77	10690504
2025-03-07	45.90	46.13	45.59	45.96	7457138
2025-03-10	45.43	45.43	44.65	44.93	9895150
2025-03-11	45.27	45.51	44.98	45.25	7704646
2025-03-12	45.36	45.47	45.10	45.41	9465812

Explore More About VWO

Coins representing dividend payouts and trends

VWO Dividend History

Discover Vanguard FTSE Emerging'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

VWO Stock Split History

Discover Vanguard FTSE Emerging'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

VWO Historical Prices

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

Web Analytics