XHB Historical Prices

Summary

Key Stock Metrics

95.18

(March 13, 2025)

52-Week Low

126.09

(November 25, 2024)

52-Week High

126.09

(November 25, 2024)

All-Time High

95.53

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-06	45.81	45.81	45.02	45.02	71000
2006-02-07	44.47	44.75	43.87	43.87	203500
2006-02-08	43.80	44.62	43.45	44.61	553500
2006-02-09	44.51	44.88	44.28	44.28	70700
2006-02-10	43.95	44.10	43.44	43.80	264100
2006-02-13	43.66	43.73	43.32	43.50	364700
2006-02-14	43.30	44.35	42.89	44.25	639200
2006-02-15	44.50	45.02	44.17	44.68	571100
2006-02-16	45.11	45.22	44.60	45.20	253200
2006-02-17	45.40	45.40	44.79	44.81	57000
2006-02-21	45.13	45.25	44.59	45.08	243800
2006-02-22	45.40	46.08	45.04	45.91	333600
2006-02-23	45.18	45.98	45.18	45.61	307200
2006-02-24	45.45	45.45	45.13	45.35	144500
2006-02-27	45.23	45.60	44.90	45.28	300400
2006-02-28	45.21	45.29	44.66	44.70	237200
2006-03-01	44.52	44.80	44.45	44.80	166400
2006-03-02	44.54	45.10	44.51	44.80	339300
2006-03-03	44.46	44.46	44.07	44.09	452400
2006-03-06	43.95	43.95	43.53	43.61	391200
2006-03-07	43.16	43.16	42.54	42.82	468800
2006-03-08	42.28	42.79	42.15	42.75	463500
2006-03-09	42.82	42.83	41.89	41.98	562000
2006-03-10	42.04	42.79	42.04	42.54	509800
2006-03-13	42.93	43.24	42.73	42.83	451800
2006-03-14	42.95	44.63	42.92	44.56	261700
2006-03-15	44.44	44.71	44.10	44.26	314700
2006-03-16	44.65	45.64	44.65	45.32	718000
2006-03-17	45.56	46.39	45.56	46.14	437800
2006-03-20	46.05	46.09	45.30	45.30	592900
2006-03-21	44.80	45.18	44.37	44.42	111600
2006-03-22	44.80	44.82	44.50	44.58	120100
2006-03-23	44.95	46.02	44.95	45.73	908900
2006-03-24	45.40	46.09	44.85	45.91	568400
2006-03-27	46.07	46.29	45.91	45.97	332200
2006-03-28	46.21	46.30	45.26	45.50	398300
2006-03-29	45.35	45.80	45.29	45.55	20400
2006-03-30	45.37	45.49	44.43	44.81	250900
2006-03-31	44.76	44.76	44.50	44.75	9200
2006-04-03	44.60	44.60	44.13	44.13	205200
2006-04-04	44.25	44.60	44.20	44.60	425400
2006-04-05	45.02	46.52	44.93	46.49	504800
2006-04-06	45.92	46.13	45.66	46.02	170200
2006-04-07	46.06	46.30	45.50	45.78	335200
2006-04-10	45.75	45.80	45.27	45.29	211600
2006-04-11	45.70	45.70	44.75	44.82	166700
2006-04-12	44.50	44.64	44.08	44.17	353300
2006-04-13	43.92	44.00	43.55	43.70	147300
2006-04-17	43.90	44.00	43.19	43.50	131400
2006-04-18	43.60	45.22	43.06	45.08	721700
2006-04-19	45.07	45.07	44.30	44.60	259500
2006-04-20	44.13	44.67	43.81	44.56	522900
2006-04-21	44.80	44.80	44.06	44.24	204600
2006-04-24	43.92	43.95	43.43	43.70	908400
2006-04-25	43.34	43.47	42.59	42.62	720100
2006-04-26	43.15	44.29	43.01	43.42	544400
2006-04-27	41.84	42.76	41.77	42.59	276500
2006-04-28	42.28	42.89	42.28	42.38	152600
2006-05-01	42.50	42.51	41.84	41.88	351200
2006-05-02	41.49	41.51	41.00	41.45	596400
2006-05-03	41.25	41.90	41.25	41.50	373400
2006-05-04	41.55	41.60	41.03	41.18	203600
2006-05-05	41.75	42.64	41.39	42.35	727600
2006-05-08	41.96	42.34	41.65	41.73	383800
2006-05-09	41.52	41.70	41.26	41.29	97800
2006-05-10	41.52	41.88	41.27	41.62	158600
2006-05-11	41.14	41.31	40.35	40.35	789900
2006-05-12	40.30	40.30	39.49	39.92	1182900
2006-05-15	39.70	40.07	38.99	39.58	452800
2006-05-16	39.73	39.73	38.68	38.84	264900
2006-05-17	38.50	38.76	37.86	38.03	364100
2006-05-18	38.60	39.30	38.10	38.19	657500
2006-05-19	38.14	38.36	37.72	38.09	211000
2006-05-22	37.89	37.89	36.84	37.38	379500
2006-05-23	38.13	38.15	37.05	37.05	833000
2006-05-24	37.10	37.97	36.71	37.49	146900
2006-05-25	37.41	37.74	37.35	37.70	159700
2006-05-26	38.05	38.14	37.90	37.98	259800
2006-05-30	37.55	37.55	36.80	36.81	436100
2006-05-31	36.80	37.01	36.50	36.70	612300
2006-06-01	36.85	37.49	36.45	37.44	512800
2006-06-02	37.58	37.67	36.53	36.81	340700
2006-06-05	36.37	36.37	35.21	35.21	635200
2006-06-06	34.95	34.95	33.65	34.25	1277000
2006-06-07	35.00	35.00	33.93	33.99	820400
2006-06-08	33.81	34.20	32.97	34.00	1036400
2006-06-09	34.24	34.82	34.15	34.38	1003600
2006-06-12	33.90	34.10	33.22	33.32	446000
2006-06-13	33.16	33.67	32.54	32.54	459900
2006-06-14	33.00	33.15	32.73	32.92	444600
2006-06-15	33.32	34.50	33.29	34.30	656600
2006-06-16	34.35	34.47	33.75	34.11	694000
2006-06-19	33.85	34.04	33.15	33.41	599000
2006-06-20	33.45	33.60	32.75	32.85	863500
2006-06-21	32.75	33.98	32.75	33.66	884100
2006-06-22	33.66	33.77	33.34	33.66	636400
2006-06-23	33.41	34.10	33.27	33.85	256700
2006-06-26	33.80	34.75	33.80	34.32	924400
2006-06-27	34.12	34.30	33.46	33.53	692100
2006-06-28	33.40	33.56	33.01	33.30	405900
2006-06-29	33.34	34.39	33.19	34.24	654200
2006-06-30	34.71	35.91	33.82	33.98	210200
2006-07-03	33.88	33.88	33.47	33.79	314000
2006-07-05	33.20	33.30	32.88	33.14	461100
2006-07-06	33.47	33.66	33.23	33.42	175100
2006-07-07	33.40	33.73	32.99	33.08	159500
2006-07-10	33.29	33.29	32.89	33.02	77900
2006-07-11	32.58	32.67	32.15	32.58	276100
2006-07-12	32.58	32.58	31.62	31.68	211700
2006-07-13	31.40	31.70	31.10	31.17	317800
2006-07-14	30.20	30.28	29.78	30.10	1091100
2006-07-17	30.28	30.43	29.77	29.85	362200
2006-07-18	30.00	30.00	28.78	29.40	2681700
2006-07-19	29.30	30.70	29.30	30.70	2425200
2006-07-20	30.80	30.80	29.52	29.56	1214200
2006-07-21	29.50	29.73	28.78	29.54	1037000
2006-07-24	29.82	30.64	29.82	30.60	1511000
2006-07-25	30.20	31.41	30.13	30.93	943400
2006-07-26	30.81	31.02	30.32	30.86	1044100
2006-07-27	30.90	31.51	30.33	30.46	678000
2006-07-28	30.79	31.51	30.52	31.28	1243100
2006-07-31	31.35	31.35	30.79	31.06	652100
2006-08-01	30.86	30.99	30.32	30.82	1600400
2006-08-02	31.00	31.41	30.77	31.12	904900
2006-08-03	30.89	32.64	30.84	32.41	1473700
2006-08-04	33.42	33.77	31.99	32.40	2447100
2006-08-07	32.44	33.03	32.25	32.64	513700
2006-08-08	32.65	32.80	31.54	31.62	1322900
2006-08-09	31.24	31.24	30.27	30.30	1004000
2006-08-10	30.12	30.62	30.06	30.49	827400
2006-08-11	30.35	30.43	29.86	29.99	616000
2006-08-14	30.15	30.40	29.70	29.73	328300
2006-08-15	30.30	30.72	30.06	30.64	874600
2006-08-16	30.77	31.75	30.74	31.58	992500
2006-08-17	31.85	32.37	31.73	31.91	1227200
2006-08-18	32.08	32.08	31.45	31.98	258000
2006-08-21	31.60	31.60	31.04	31.16	1093600
2006-08-22	31.50	31.58	31.07	31.17	805500
2006-08-23	31.30	31.30	30.30	30.30	961000
2006-08-24	30.27	30.70	30.10	30.63	918500
2006-08-25	30.25	30.80	30.25	30.80	772900
2006-08-28	30.95	31.34	30.79	31.23	1340600
2006-08-29	31.26	31.33	30.64	31.28	332800
2006-08-30	31.19	31.55	30.81	31.15	367900
2006-08-31	30.99	31.61	30.93	31.40	770800
2006-09-01	31.60	31.82	31.10	31.51	694200
2006-09-05	31.45	31.56	31.22	31.44	1274000
2006-09-06	31.20	31.20	30.22	30.22	3388200
2006-09-07	29.96	31.11	29.50	30.67	3608500
2006-09-08	30.45	30.88	30.36	30.77	1466300
2006-09-11	30.63	31.68	30.34	31.34	1554700
2006-09-12	31.45	33.10	31.45	33.00	3755600
2006-09-13	33.20	33.20	32.64	32.85	1152000
2006-09-14	32.65	33.04	32.22	32.84	801800
2006-09-15	33.57	34.08	33.20	33.54	5424800
2006-09-18	33.69	34.17	33.29	33.65	1511100
2006-09-19	33.80	33.90	32.62	33.10	1508000
2006-09-20	33.55	33.57	32.91	33.00	763200
2006-09-21	33.02	33.37	32.14	32.28	3060100
2006-09-22	32.20	33.01	32.00	32.83	1409600
2006-09-25	32.85	33.78	32.43	33.63	1630800
2006-09-26	33.57	34.70	33.57	34.28	2992300
2006-09-27	34.15	34.75	33.36	33.52	1689400
2006-09-28	33.70	33.89	33.06	33.54	703600
2006-09-29	33.75	33.80	32.86	32.87	523100
2006-10-02	32.57	33.50	32.45	33.14	796600
2006-10-03	32.91	33.22	32.60	32.92	834700
2006-10-04	32.61	33.87	32.60	33.66	1547700
2006-10-05	33.02	33.75	32.72	33.60	437600
2006-10-06	33.27	33.41	33.07	33.35	909400
2006-10-09	33.40	34.32	33.10	34.15	723500
2006-10-10	34.48	35.28	34.48	34.95	3616100
2006-10-11	34.98	35.06	34.33	34.51	1583700
2006-10-12	34.74	35.52	34.74	35.50	1770800
2006-10-13	35.00	35.03	34.38	34.60	2211100
2006-10-16	34.64	35.00	34.47	34.65	1659700
2006-10-17	34.23	34.50	33.89	33.89	3952200
2006-10-18	34.50	34.78	33.90	34.17	1132100
2006-10-19	34.34	34.45	33.69	34.04	844000
2006-10-20	34.10	34.10	33.52	33.70	701100
2006-10-23	33.57	33.58	33.20	33.39	2448600
2006-10-24	33.30	33.89	33.30	33.89	456700
2006-10-25	33.67	34.83	33.60	34.54	2231300
2006-10-26	34.85	35.47	34.75	35.22	5053400
2006-10-27	35.18	35.18	34.39	34.50	1962300
2006-10-30	34.20	34.85	34.20	34.58	567400
2006-10-31	34.65	34.67	34.07	34.30	458000
2006-11-01	34.65	34.72	33.74	33.88	1076700
2006-11-02	33.61	33.99	33.45	33.56	1439600
2006-11-03	33.57	33.75	32.83	33.18	1152900
2006-11-06	33.20	33.47	33.16	33.32	912800
2006-11-07	33.21	33.41	33.04	33.13	1740400
2006-11-08	33.00	33.14	32.36	32.85	2657600
2006-11-09	32.79	32.79	32.28	32.28	1666000
2006-11-10	32.49	33.36	32.47	33.34	1110500
2006-11-13	33.27	33.73	33.08	33.28	1590400
2006-11-14	33.86	35.14	33.60	34.80	3227400
2006-11-15	35.20	35.75	34.92	35.42	1848300
2006-11-16	35.67	36.14	35.36	35.78	3475100
2006-11-17	35.29	35.82	35.11	35.72	1282700
2006-11-20	35.79	35.79	35.29	35.35	612300
2006-11-21	35.35	35.78	35.33	35.69	728300
2006-11-22	35.90	36.20	35.80	36.10	1024500
2006-11-24	35.84	36.34	35.71	36.00	289500
2006-11-27	36.15	36.19	35.16	35.22	2373000
2006-11-28	35.10	35.57	34.75	35.06	2206200
2006-11-29	35.39	35.78	35.05	35.49	1190100
2006-11-30	36.05	37.39	35.77	37.00	4766200
2006-12-01	37.20	37.64	36.70	37.22	2024500
2006-12-04	37.35	37.40	36.90	37.22	610000
2006-12-05	37.60	38.21	37.45	38.02	1518900
2006-12-06	38.70	38.88	38.26	38.65	2656000
2006-12-07	38.50	38.55	37.61	37.79	1664600
2006-12-08	37.58	38.03	36.90	37.07	4469700
2006-12-11	37.17	37.62	37.06	37.26	1301200
2006-12-12	37.50	37.50	36.76	36.99	1300600
2006-12-13	37.70	37.74	37.13	37.20	902100
2006-12-14	37.20	37.75	37.10	37.49	847300
2006-12-15	37.85	38.49	37.26	37.35	1950500
2006-12-18	37.30	37.49	37.07	37.15	1726900
2006-12-19	36.78	36.87	36.32	36.74	1347200
2006-12-20	36.64	37.06	36.58	36.69	472300
2006-12-21	36.42	36.81	36.30	36.50	548300
2006-12-22	36.49	36.61	36.24	36.39	368000
2006-12-26	36.33	36.73	36.33	36.73	527200
2006-12-27	36.80	37.44	36.80	37.44	595000
2006-12-28	37.53	37.65	37.10	37.36	485200
2006-12-29	37.31	37.61	37.27	37.39	768800
2007-01-03	37.40	37.50	36.22	36.50	2161100
2007-01-04	36.34	36.54	36.01	36.31	1992100
2007-01-05	36.08	36.31	35.89	35.98	1514100
2007-01-08	36.01	36.01	35.22	35.48	1997100
2007-01-09	35.60	35.76	34.65	35.68	2044700
2007-01-10	35.56	35.82	35.32	35.78	599400
2007-01-11	35.80	36.49	35.80	36.36	905500
2007-01-12	36.37	36.60	36.24	36.56	173400
2007-01-16	36.53	36.89	36.22	36.44	892800
2007-01-17	36.53	37.05	36.53	36.77	1168000
2007-01-18	37.04	37.25	36.80	36.94	669600
2007-01-19	36.90	37.49	36.85	37.43	925800
2007-01-22	37.37	37.52	36.99	37.18	921100
2007-01-23	37.44	38.42	37.44	37.79	2432400
2007-01-24	37.92	38.35	37.50	38.25	718800
2007-01-25	38.28	38.33	37.03	37.35	2177100
2007-01-26	37.20	37.47	36.64	36.73	2993300
2007-01-29	36.74	37.17	36.74	36.90	462900
2007-01-30	36.98	37.12	36.87	36.90	502500
2007-01-31	36.90	38.50	36.90	38.24	2041100
2007-02-01	38.66	39.17	38.58	38.75	3696300
2007-02-02	38.93	40.03	38.93	39.70	3645100
2007-02-05	39.53	39.53	39.02	39.24	449100
2007-02-06	39.18	39.40	38.91	39.35	1592700
2007-02-07	39.47	39.56	38.93	39.11	920800
2007-02-08	38.82	38.84	37.87	38.27	3308100
2007-02-09	38.22	38.33	37.40	37.53	1718500
2007-02-12	37.78	38.00	37.29	37.44	1500943
2007-02-13	37.70	37.98	37.54	37.79	1536485
2007-02-14	37.87	38.47	37.73	38.10	1875168
2007-02-15	38.32	38.57	38.19	38.43	1423800
2007-02-16	38.24	38.53	37.80	38.39	4719400
2007-02-20	38.31	38.68	38.31	38.53	511700
2007-02-21	38.08	38.37	37.97	38.21	1821400
2007-02-22	38.32	38.41	37.47	37.63	2106200
2007-02-23	37.65	37.75	37.03	37.19	4310300
2007-02-26	37.27	37.45	36.98	37.22	1451077
2007-02-27	36.50	36.63	35.75	36.13	3979600
2007-02-28	36.25	36.25	35.46	35.67	3908100
2007-03-01	34.90	36.24	34.65	35.97	3157074
2007-03-02	35.50	35.80	35.10	35.10	1270200
2007-03-05	34.57	34.82	32.90	34.00	2048100
2007-03-06	34.41	34.84	34.10	34.52	4676300
2007-03-07	34.86	34.96	34.43	34.69	2963800
2007-03-08	35.02	35.34	34.92	35.05	1445000
2007-03-09	35.30	35.30	34.44	34.95	4222400
2007-03-12	34.88	34.88	33.87	34.15	3203700
2007-03-13	33.98	34.10	32.78	32.96	4529800
2007-03-14	33.27	34.00	32.69	33.79	5897900
2007-03-15	33.80	34.37	33.80	34.03	2139500
2007-03-16	33.80	34.27	33.58	33.68	2751900
2007-03-19	34.08	34.34	33.88	34.00	2018600
2007-03-20	34.05	34.28	33.58	33.95	2984300
2007-03-21	34.06	35.32	33.97	35.09	4544800
2007-03-22	35.37	35.57	34.61	34.67	5172900
2007-03-23	34.60	35.43	34.57	34.70	6051300
2007-03-26	34.69	34.70	33.78	34.17	4959400
2007-03-27	33.75	33.75	33.21	33.61	5601500
2007-03-28	33.00	33.02	32.49	32.65	4585600
2007-03-29	32.99	33.02	32.52	32.70	3131700
2007-03-30	32.73	33.04	32.41	32.55	2012100
2007-04-02	32.54	32.55	32.09	32.16	1232800
2007-04-03	32.39	32.96	32.20	32.60	2640000
2007-04-04	32.50	32.63	32.28	32.40	1062300
2007-04-05	32.30	33.00	32.30	32.82	2909900
2007-04-09	32.83	33.00	32.59	32.86	2883900
2007-04-10	32.80	33.00	32.70	32.86	2005600
2007-04-11	32.80	32.80	32.28	32.28	2648800
2007-04-12	32.10	33.25	32.00	33.15	5093200
2007-04-13	33.06	33.27	32.68	32.85	1144900
2007-04-16	33.17	33.43	33.00	33.34	3733000
2007-04-17	33.72	34.07	33.62	33.77	4721400
2007-04-18	33.50	34.65	33.24	34.47	5273524
2007-04-19	34.20	34.90	34.13	34.45	2598408
2007-04-20	34.80	35.30	34.66	35.09	2958400
2007-04-23	35.08	35.20	34.44	34.64	3523600
2007-04-24	34.60	34.75	33.90	34.75	3758900
2007-04-25	34.92	34.96	34.25	34.75	3405400
2007-04-26	34.91	36.05	34.88	35.90	5490100
2007-04-27	35.65	35.86	35.00	35.04	1810200
2007-04-30	35.09	35.16	34.11	34.16	3577200
2007-05-01	34.20	34.65	33.65	34.48	3613300
2007-05-02	34.45	34.98	34.45	34.67	649200
2007-05-03	34.77	35.20	34.70	34.93	1482500
2007-05-04	34.82	34.91	34.26	34.55	2249100
2007-05-07	34.47	34.64	34.09	34.10	1727300
2007-05-08	34.00	34.42	33.62	34.35	1537800
2007-05-09	34.28	34.91	34.10	34.70	3134127
2007-05-10	34.50	34.62	33.75	33.91	4676895
2007-05-11	34.28	34.38	33.90	34.02	582100
2007-05-14	34.09	34.23	33.80	33.99	976800
2007-05-15	33.83	34.16	33.57	33.79	2917400
2007-05-16	33.92	34.17	33.57	34.14	2534650
2007-05-17	33.96	34.68	33.91	34.60	3666100
2007-05-18	34.60	34.67	34.33	34.62	3495970
2007-05-21	34.55	35.25	34.53	34.95	2820950
2007-05-22	35.06	36.00	35.06	36.00	2586500
2007-05-23	36.20	36.62	35.54	35.75	4164009
2007-05-24	35.80	36.95	35.57	35.75	7190629
2007-05-25	36.00	36.25	35.14	35.52	5427100
2007-05-29	35.68	35.86	35.26	35.60	3801100
2007-05-30	35.39	35.77	35.25	35.70	1306800
2007-05-31	35.81	36.01	35.38	35.66	2446700
2007-06-01	35.78	35.89	35.16	35.23	3305163
2007-06-04	35.17	35.70	35.06	35.48	1134900
2007-06-05	35.42	35.73	34.88	35.02	1496000
2007-06-06	34.83	34.83	34.25	34.25	2385400
2007-06-07	34.00	34.00	33.03	33.21	4778420
2007-06-08	33.10	33.92	32.85	33.86	4052100
2007-06-11	33.48	33.56	33.10	33.11	1231800
2007-06-12	32.92	33.13	32.60	32.63	2568700
2007-06-13	32.95	33.00	32.51	33.00	2075900
2007-06-14	33.00	33.19	32.87	33.05	662900
2007-06-15	33.41	33.54	32.96	33.11	1721800
2007-06-18	33.07	33.20	32.73	32.82	2322745
2007-06-19	32.71	32.84	32.41	32.70	1752500
2007-06-20	32.74	32.93	32.24	32.28	1887200
2007-06-21	32.12	32.40	31.66	32.40	1486800
2007-06-22	32.03	32.07	31.43	31.72	2546074
2007-06-25	31.71	31.86	30.97	31.12	4206900
2007-06-26	31.06	31.32	30.50	30.53	4635935
2007-06-27	30.32	31.36	30.27	31.32	6206700
2007-06-28	31.00	31.23	30.75	30.76	3635317
2007-06-29	30.80	31.05	30.23	30.23	2906674
2007-07-02	30.31	30.48	30.08	30.20	3109700
2007-07-03	30.43	30.64	30.02	30.04	2317098
2007-07-05	30.14	30.23	29.89	30.02	2204800
2007-07-06	30.17	31.05	29.88	30.90	4380960
2007-07-09	30.90	30.90	30.38	30.39	1772397
2007-07-10	30.15	30.15	29.46	29.46	5612585
2007-07-11	29.43	29.74	29.19	29.59	2621200
2007-07-12	29.81	30.09	29.61	30.04	2884800
2007-07-13	30.09	31.17	30.09	30.92	6732100
2007-07-16	30.96	31.01	30.39	30.51	2064717
2007-07-17	30.49	30.64	30.21	30.27	1948100
2007-07-18	29.96	30.43	29.63	30.00	4467800
2007-07-19	30.33	30.55	30.18	30.35	1732200
2007-07-20	30.12	30.14	29.35	29.90	6293410
2007-07-23	29.90	29.98	28.85	29.07	3805950
2007-07-24	28.55	28.68	27.66	27.77	7609521
2007-07-25	28.00	28.50	27.43	28.00	9009010
2007-07-26	27.57	27.65	26.48	27.01	6162492
2007-07-27	27.07	27.61	26.78	26.80	7496244
2007-07-30	27.00	27.25	26.67	27.11	3666870
2007-07-31	27.40	27.65	26.46	26.46	2811665
2007-08-01	26.48	26.58	24.44	26.30	13789200
2007-08-02	26.34	27.68	25.02	27.03	7188182
2007-08-03	26.87	26.96	25.34	25.50	10388690
2007-08-06	25.55	25.63	24.20	25.45	5761352
2007-08-07	25.40	26.68	25.07	26.33	8038413
2007-08-08	26.70	28.64	26.57	28.24	9281013
2007-08-09	27.17	28.33	26.64	27.70	8959688
2007-08-10	27.25	27.80	26.99	27.06	8500816
2007-08-13	27.46	27.63	25.84	25.90	5063700
2007-08-14	25.91	25.98	24.71	24.92	4580000
2007-08-15	24.65	25.10	23.84	23.89	4134885
2007-08-16	23.40	24.70	22.68	24.67	11035975
2007-08-17	26.54	27.08	24.23	25.12	7483553
2007-08-20	25.25	25.46	24.75	25.13	4083556
2007-08-21	24.79	25.30	24.57	25.19	3342037
2007-08-22	25.52	25.76	25.08	25.44	4030550
2007-08-23	25.77	25.79	24.98	25.05	3993100
2007-08-24	25.05	25.44	24.96	25.18	1583300
2007-08-27	25.35	25.64	24.52	24.52	4084911
2007-08-28	24.44	24.44	23.38	23.47	6293600
2007-08-29	23.62	24.35	23.46	24.31	3617200
2007-08-30	23.93	24.52	23.75	24.29	2605300
2007-08-31	25.53	25.57	24.38	24.85	4318400
2007-09-04	24.87	25.60	24.54	25.31	2246202
2007-09-05	24.98	25.03	24.27	24.36	3537690
2007-09-06	24.47	24.47	23.80	23.80	2922126
2007-09-07	23.54	23.54	23.13	23.24	4978400
2007-09-10	23.39	23.39	22.59	22.63	3253600
2007-09-11	22.84	23.12	22.70	23.01	2499820
2007-09-12	22.90	23.18	22.69	22.71	2776030
2007-09-13	22.90	23.26	22.71	22.91	2836700
2007-09-14	22.63	23.57	22.54	23.57	3506329
2007-09-17	23.32	23.77	22.75	23.63	5167350
2007-09-18	23.77	25.12	23.35	24.85	9638884
2007-09-19	25.19	26.61	24.32	24.82	13182339
2007-09-20	24.54	24.65	23.40	23.51	7397110
2007-09-21	23.50	23.66	23.10	23.27	5045100
2007-09-24	23.39	23.39	22.02	22.09	8399400
2007-09-25	21.50	21.82	21.33	21.65	8414832
2007-09-26	21.75	21.75	20.99	21.31	3229016
2007-09-27	21.29	21.87	21.10	21.62	5144200
2007-09-28	21.61	21.80	21.27	21.40	1314300
2007-10-01	21.75	22.38	21.68	22.09	3677575
2007-10-02	22.25	23.62	22.25	23.07	9953200
2007-10-03	23.17	24.26	23.15	23.55	7502500
2007-10-04	23.75	24.08	22.68	22.87	2688300
2007-10-05	23.50	23.61	22.93	23.37	1827350
2007-10-08	23.41	23.41	22.77	22.77	1110600
2007-10-09	22.81	23.07	22.50	22.93	1991850
2007-10-10	22.99	23.38	22.89	23.31	1712000
2007-10-11	23.70	23.91	23.10	23.30	3258184
2007-10-12	23.13	23.15	22.65	22.99	1914261
2007-10-15	22.51	23.00	21.94	22.02	4259630
2007-10-16	21.80	21.92	21.32	21.50	3906659
2007-10-17	21.64	21.86	20.78	20.80	5212350
2007-10-18	20.80	21.20	20.60	21.03	2748108
2007-10-19	20.78	21.14	20.55	20.90	4189104
2007-10-22	20.54	22.37	20.53	21.95	11688054
2007-10-23	22.15	22.40	21.57	22.20	6260530
2007-10-24	21.69	22.22	21.18	22.21	6632000
2007-10-25	22.05	22.84	21.72	22.28	8718673
2007-10-26	22.55	23.25	22.50	22.88	7137502
2007-10-29	22.90	23.05	22.38	22.50	3242400
2007-10-30	22.50	22.90	22.18	22.90	5299900
2007-10-31	22.90	23.25	22.00	22.17	7698055
2007-11-01	22.00	22.01	21.07	21.07	6698378
2007-11-02	21.16	21.50	20.65	21.20	4246332
2007-11-05	20.96	21.15	20.52	20.78	3585539
2007-11-06	20.65	21.25	20.48	21.20	3551790
2007-11-07	21.00	21.02	20.50	20.50	1563631
2007-11-08	20.62	20.70	19.64	20.05	2771283
2007-11-09	20.00	20.52	19.57	20.31	2932890
2007-11-12	20.41	21.98	20.06	20.18	5132860
2007-11-13	20.49	21.12	20.40	21.08	3012890
2007-11-14	21.15	21.80	20.91	20.97	4240736
2007-11-15	20.78	21.09	20.25	20.39	2648732
2007-11-16	20.50	20.50	19.85	20.04	4444500
2007-11-19	19.81	19.93	19.00	19.05	3938749
2007-11-20	19.35	19.38	17.91	18.62	5018950
2007-11-21	18.50	18.50	17.66	17.80	4239360
2007-11-23	18.20	18.39	17.95	18.30	643124
2007-11-26	18.29	18.29	17.13	17.20	4443984
2007-11-27	17.72	17.72	16.84	17.14	2977606
2007-11-28	17.49	18.30	17.39	18.16	3326666
2007-11-29	18.32	18.42	17.54	17.80	3589133
2007-11-30	18.72	19.05	18.45	19.05	9594201
2007-12-03	19.14	19.14	18.44	18.78	2256776
2007-12-04	18.44	18.80	18.40	18.44	2219725
2007-12-05	18.69	18.88	18.53	18.80	1345400
2007-12-06	18.75	20.78	18.75	20.78	8580980
2007-12-07	20.80	20.95	20.28	20.59	8582012
2007-12-10	20.90	21.54	20.52	21.30	7787946
2007-12-11	21.68	21.80	19.29	19.75	10109595
2007-12-12	20.75	20.98	19.28	19.73	6800900
2007-12-13	19.51	19.70	19.05	19.58	4341386
2007-12-14	19.66	19.73	19.10	19.16	3532300
2007-12-17	19.18	19.47	18.82	19.22	3102113
2007-12-18	19.43	19.43	18.80	19.00	3089511
2007-12-19	19.25	19.45	18.79	18.91	4243841
2007-12-20	19.03	19.14	18.45	18.91	4927820
2007-12-21	19.05	19.48	18.77	19.48	6019590
2007-12-24	19.75	19.96	19.57	19.86	1905499
2007-12-26	19.97	19.97	19.55	19.65	1015200
2007-12-27	19.81	19.81	19.28	19.34	2000003
2007-12-28	19.35	19.50	18.87	18.87	1256655
2007-12-31	18.78	19.58	18.65	19.35	3062225
2008-01-02	19.48	19.48	18.56	18.69	3022564
2008-01-03	18.97	18.97	17.86	17.90	3428957
2008-01-04	17.54	17.65	16.62	16.99	4297828
2008-01-07	17.10	17.13	16.50	16.85	4933593
2008-01-08	16.64	17.20	15.86	16.10	4805201
2008-01-09	16.26	16.26	15.22	16.10	7563975
2008-01-10	15.98	17.15	15.79	16.45	8273567
2008-01-11	16.47	16.92	15.95	16.65	7942948
2008-01-14	16.91	17.11	16.18	16.80	5241689
2008-01-15	16.75	16.87	16.18	16.25	3835252
2008-01-16	16.22	17.50	16.22	16.85	8759788
2008-01-17	17.11	17.46	16.70	16.70	8410190
2008-01-18	17.23	17.49	16.80	17.20	5797319
2008-01-22	16.64	18.55	16.40	18.55	12155914
2008-01-23	17.90	20.50	17.64	20.50	15813632
2008-01-24	20.50	20.98	19.37	20.15	16394451
2008-01-25	20.47	21.21	19.59	19.82	10730437
2008-01-28	19.98	21.50	18.96	21.43	8879878
2008-01-29	21.29	22.05	20.42	21.50	9919096
2008-01-30	21.04	21.90	20.32	20.59	17357655
2008-01-31	20.00	22.72	19.89	22.00	17226097
2008-02-01	21.92	23.60	21.84	23.36	15275450
2008-02-04	23.21	23.21	21.60	21.87	11069338
2008-02-05	21.50	22.88	21.25	21.33	16986528
2008-02-06	21.63	21.78	20.36	20.52	8516763
2008-02-07	20.35	21.71	20.31	20.65	8497681
2008-02-08	20.68	20.85	19.66	19.95	6925238
2008-02-11	20.20	21.16	19.70	20.74	7393384
2008-02-12	21.11	21.35	20.40	20.54	4914430
2008-02-13	20.68	21.28	20.49	21.10	3686119
2008-02-14	21.31	21.31	20.16	20.28	5018832
2008-02-15	20.01	20.31	19.31	19.55	8014698
2008-02-19	19.91	20.23	19.60	19.85	6143366
2008-02-20	19.74	20.79	19.50	20.60	5723256
2008-02-21	20.78	21.32	20.10	20.15	6202953
2008-02-22	20.34	20.56	19.75	20.43	2552219
2008-02-25	20.48	21.22	20.23	21.22	5012180
2008-02-26	21.12	23.01	20.97	22.58	12818029
2008-02-27	22.39	23.22	21.92	22.50	10060356
2008-02-28	22.62	22.62	21.40	21.57	5656011
2008-02-29	21.10	21.33	19.77	20.40	6933561
2008-03-03	20.20	20.20	19.18	19.47	5786978
2008-03-04	19.16	20.30	18.92	20.13	12576144
2008-03-05	20.31	20.72	19.58	19.99	8410804
2008-03-06	19.80	20.00	18.60	18.75	10948885
2008-03-07	18.42	19.30	18.11	18.80	14772101
2008-03-10	18.76	19.30	18.20	18.38	6094080
2008-03-11	19.18	19.96	18.50	19.86	9546245
2008-03-12	19.94	20.38	19.20	19.20	5875665
2008-03-13	18.96	20.64	18.57	20.48	10877465
2008-03-14	20.81	20.84	19.16	19.83	7640129
2008-03-17	19.05	20.08	18.83	19.44	5101255
2008-03-18	20.29	21.44	19.98	21.05	12316316
2008-03-19	21.51	22.02	20.74	20.74	10027507
2008-03-20	21.10	22.63	20.35	22.34	9873565
2008-03-24	22.44	24.45	22.36	22.95	15631431
2008-03-25	23.38	23.38	22.43	22.90	10513551
2008-03-26	22.96	22.96	21.49	21.55	12705622
2008-03-27	22.05	22.37	21.39	21.53	8755364
2008-03-28	21.35	21.57	20.95	20.99	5350370
2008-03-31	21.20	22.15	20.92	21.69	5947095
2008-04-01	22.39	23.44	22.05	23.42	14030739
2008-04-02	23.50	24.26	23.32	23.66	17708642
2008-04-03	23.31	24.20	22.71	24.11	9970083
2008-04-04	24.41	24.41	23.47	23.74	8041938
2008-04-07	24.08	24.50	23.65	23.68	5194066
2008-04-08	23.53	23.56	22.50	22.98	7435673
2008-04-09	23.15	23.17	21.84	22.00	7767269
2008-04-10	21.86	22.90	21.86	22.44	6779983
2008-04-11	22.01	22.64	21.68	22.04	5440293
2008-04-14	22.00	22.06	21.35	21.49	5274477
2008-04-15	21.75	21.94	21.20	21.82	3869489
2008-04-16	22.12	22.86	21.84	22.85	7512061
2008-04-17	22.75	22.89	22.34	22.81	5220445
2008-04-18	23.50	23.60	22.84	22.86	6063252
2008-04-21	22.86	22.93	22.39	22.72	4587233
2008-04-22	22.71	22.92	22.11	22.43	9072233
2008-04-23	22.56	22.56	21.57	21.99	4706910
2008-04-24	21.98	22.89	21.48	22.67	8377363
2008-04-25	22.82	23.18	22.22	22.91	5505043
2008-04-28	22.88	23.45	22.42	23.17	4278485
2008-04-29	23.17	23.21	22.52	23.00	3053363
2008-04-30	22.91	23.16	22.06	22.12	6495082
2008-05-01	22.04	23.28	21.89	23.00	5761788
2008-05-02	23.36	23.39	22.58	22.71	5156817
2008-05-05	22.77	22.95	22.56	22.69	4072600
2008-05-06	22.32	23.00	22.12	23.00	2728032
2008-05-07	22.94	23.13	22.09	22.29	7394904
2008-05-08	22.31	22.37	21.17	21.29	16076216
2008-05-09	21.16	21.65	21.02	21.24	5945151
2008-05-12	21.24	21.50	20.90	21.32	3712804
2008-05-13	21.45	21.50	20.87	21.22	4254925
2008-05-14	21.30	21.95	21.30	21.84	8243378
2008-05-15	21.76	22.37	21.58	22.15	7153294
2008-05-16	22.69	22.70	21.64	22.07	7709728
2008-05-19	22.01	22.18	21.43	21.76	8008307
2008-05-20	21.55	21.55	20.83	21.09	7125298
2008-05-21	20.98	21.07	19.85	19.95	10360701
2008-05-22	20.10	20.20	19.64	19.98	6575376
2008-05-23	19.95	19.95	19.20	19.29	5185539
2008-05-27	19.47	20.04	19.47	19.97	7148897
2008-05-28	20.04	20.39	19.75	20.04	5805568
2008-05-29	20.24	20.41	19.87	20.14	6212828
2008-05-30	20.08	20.36	19.73	19.94	5147597
2008-06-02	19.82	19.91	19.41	19.79	3612098
2008-06-03	19.89	20.32	19.73	20.26	7544621
2008-06-04	20.43	20.47	19.72	19.82	7155162
2008-06-05	19.90	20.15	19.40	19.83	5276838
2008-06-06	19.50	19.56	18.75	18.81	7065837
2008-06-09	18.82	19.31	18.17	18.58	8273334
2008-06-10	18.33	19.16	18.17	18.86	8305693
2008-06-11	18.83	18.83	17.60	17.67	9287471
2008-06-12	17.83	18.31	17.74	17.87	5515016
2008-06-13	17.97	18.38	17.89	18.37	4534963
2008-06-16	18.30	18.53	18.07	18.30	4936664
2008-06-17	18.63	18.63	17.96	18.21	4350448
2008-06-18	18.00	18.48	17.82	18.22	9082041
2008-06-19	18.31	18.79	18.11	18.78	5862417
2008-06-20	18.53	18.58	17.98	18.02	4621701
2008-06-23	18.16	18.20	17.28	17.49	6518234
2008-06-24	17.51	18.31	16.97	17.94	5922652
2008-06-25	17.99	18.77	17.80	17.99	6990773
2008-06-26	17.62	17.70	17.08	17.21	13376061
2008-06-27	17.04	17.37	16.80	17.20	9886973
2008-06-30	17.29	17.29	16.43	16.62	6567797
2008-07-01	16.46	16.76	15.93	16.75	6472803
2008-07-02	16.77	16.91	15.89	15.90	2913505
2008-07-03	16.16	16.16	15.57	15.98	1484050
2008-07-07	15.98	16.21	14.92	15.25	5456650
2008-07-08	15.53	16.49	15.03	16.43	5778679
2008-07-09	16.46	16.74	15.42	15.43	6905995
2008-07-10	15.53	15.75	14.88	15.30	7247609
2008-07-11	15.53	15.53	14.37	14.74	16451173
2008-07-14	15.37	15.46	14.48	14.67	5181053
2008-07-15	14.45	15.29	13.81	14.83	9359099
2008-07-16	14.71	16.32	14.58	16.15	10925959
2008-07-17	16.69	17.52	16.04	17.12	24816254
2008-07-18	17.15	17.50	16.60	17.01	5789188
2008-07-21	17.15	17.62	16.63	16.91	7468233
2008-07-22	16.83	18.05	16.45	17.83	7707850
2008-07-23	18.09	19.24	17.84	18.70	7891159
2008-07-24	18.51	18.87	16.58	16.80	7240312
2008-07-25	16.89	17.76	16.54	16.98	6386376
2008-07-28	17.34	17.36	16.11	16.51	3640484
2008-07-29	16.50	17.67	16.27	17.46	5546205
2008-07-30	17.78	18.01	16.77	17.18	6586961
2008-07-31	16.81	17.90	16.74	17.47	6171129
2008-08-01	17.83	17.83	16.73	17.31	3922833
2008-08-04	17.34	17.43	16.76	17.35	7761053
2008-08-05	17.51	18.00	17.34	17.87	5970781
2008-08-06	18.03	18.24	17.40	17.91	4956040
2008-08-07	17.55	18.25	17.23	17.65	6659289
2008-08-08	17.81	19.02	17.60	18.88	4202759
2008-08-11	18.90	20.36	18.69	19.32	12050512
2008-08-12	19.13	19.73	18.47	18.72	5486843
2008-08-13	18.60	18.78	18.01	18.49	6394085
2008-08-14	18.27	19.29	18.16	18.93	4109140
2008-08-15	19.19	19.88	19.19	19.26	5387273
2008-08-18	19.59	19.59	18.32	18.49	4911421
2008-08-19	18.40	18.40	17.64	17.83	4010132
2008-08-20	17.92	18.12	17.46	18.05	3480455
2008-08-21	17.76	18.59	17.61	18.55	5097917
2008-08-22	18.75	18.99	18.17	18.99	5676979
2008-08-25	18.82	19.09	18.20	18.25	5319493
2008-08-26	18.32	18.68	17.83	18.09	2761715
2008-08-27	18.34	18.97	18.17	18.75	3800249
2008-08-28	19.05	19.72	18.85	19.69	5292135
2008-08-29	19.61	20.00	19.35	19.73	4389092
2008-09-02	20.20	21.19	19.94	20.30	7750749
2008-09-03	20.23	20.66	19.95	20.52	8043578
2008-09-04	20.18	20.18	19.13	19.62	5891812
2008-09-05	19.16	19.97	18.52	19.89	7975762
2008-09-08	21.68	22.63	20.50	21.78	18210009
2008-09-09	21.36	21.63	20.04	20.54	11604901
2008-09-10	20.52	21.37	20.00	20.92	9549121
2008-09-11	20.27	21.48	20.09	21.44	8780806
2008-09-12	21.10	21.66	20.86	21.26	5073920
2008-09-15	20.14	21.30	19.97	20.15	6024315
2008-09-16	19.49	20.99	19.25	20.94	8758435
2008-09-17	20.49	20.55	19.09	19.32	11232181
2008-09-18	19.50	21.71	17.90	21.44	16639398
2008-09-19	23.20	24.93	21.31	22.37	13312783
2008-09-22	22.56	22.56	19.92	20.32	6450544
2008-09-23	20.04	20.42	18.99	19.26	7224391
2008-09-24	19.45	20.06	19.08	19.83	6832014
2008-09-25	20.10	20.66	19.67	20.55	7882265
2008-09-26	19.75	20.90	19.66	20.79	5216158
2008-09-29	20.01	20.28	18.53	19.16	7388258
2008-09-30	19.94	19.94	18.74	19.67	4740968
2008-10-01	19.40	20.11	19.04	20.11	6986345
2008-10-02	20.10	20.10	18.59	18.59	5228125
2008-10-03	19.00	19.54	17.29	18.05	16839956
2008-10-06	17.35	17.42	15.89	16.93	10984370
2008-10-07	17.40	17.40	15.47	15.79	10479563
2008-10-08	15.12	16.90	14.97	15.40	13894067
2008-10-09	16.13	16.25	14.16	14.77	5656788
2008-10-10	14.00	15.21	13.22	14.94	11376058
2008-10-13	15.65	15.84	14.79	15.50	7226136
2008-10-14	16.10	16.18	14.56	15.02	9113030
2008-10-15	14.80	14.80	13.48	13.88	9345435
2008-10-16	14.20	14.45	12.95	14.03	6858686
2008-10-17	14.07	14.62	13.61	13.79	7071164
2008-10-20	14.41	14.92	13.94	14.90	6498328
2008-10-21	14.51	15.13	14.20	14.26	4264160
2008-10-22	13.63	14.35	13.31	13.73	6765413
2008-10-23	13.94	13.99	11.61	12.70	11581977
2008-10-24	11.50	12.76	11.35	12.32	6554958
2008-10-27	11.86	12.65	11.77	11.77	3455461
2008-10-28	12.05	12.50	11.01	12.50	7500874
2008-10-29	12.30	13.47	12.30	13.00	13139403
2008-10-30	13.45	13.60	13.02	13.37	4037363
2008-10-31	13.36	14.29	12.97	14.04	4378788
2008-11-03	13.96	14.43	13.54	13.72	3597336
2008-11-04	13.98	14.52	13.96	14.45	3317246
2008-11-05	13.96	14.71	13.49	13.59	6531056
2008-11-06	13.48	13.64	12.78	13.07	3946827
2008-11-07	13.06	13.25	12.46	12.75	3726985
2008-11-10	13.17	13.17	11.83	12.09	2080580
2008-11-11	11.76	12.21	11.47	11.84	3295501
2008-11-12	11.43	11.70	10.86	11.00	3546170
2008-11-13	11.08	11.65	10.07	11.54	10825252
2008-11-14	11.12	12.18	11.01	11.04	3804284
2008-11-17	10.82	11.18	10.57	10.74	2674543
2008-11-18	10.65	11.11	10.29	10.68	2783509
2008-11-19	10.48	10.70	9.63	9.63	4114971
2008-11-20	9.50	10.00	8.88	8.88	4622319
2008-11-21	9.35	9.35	8.21	8.98	6573626
2008-11-24	9.22	10.40	8.97	10.13	5014535
2008-11-25	10.49	11.13	10.34	10.92	7019042
2008-11-26	10.73	12.24	10.60	11.95	5014213
2008-11-28	11.89	12.09	11.55	11.86	1041304
2008-12-01	11.37	11.54	10.40	10.41	3287383
2008-12-02	10.56	11.10	10.32	11.05	3876690
2008-12-03	10.65	12.30	10.65	11.99	10519184
2008-12-04	11.85	13.13	11.77	12.50	13058430
2008-12-05	12.29	13.23	11.85	12.99	7937567
2008-12-08	13.56	13.69	12.84	13.31	9082606
2008-12-09	13.08	13.74	12.54	12.71	8884428
2008-12-10	12.73	13.30	12.43	13.28	7417452
2008-12-11	13.17	13.20	12.04	12.31	5498518
2008-12-12	11.93	12.86	11.76	12.56	4516372
2008-12-15	12.69	12.73	11.80	12.07	3654837
2008-12-16	12.15	13.28	12.13	13.16	9845214
2008-12-17	13.02	13.62	12.88	13.32	6947295
2008-12-18	13.45	13.79	12.79	13.14	9057384
2008-12-19	13.23	13.23	12.35	12.70	4305259
2008-12-22	12.49	12.49	11.44	11.47	5043199
2008-12-23	11.82	11.98	11.44	11.60	3819410
2008-12-24	11.71	11.73	11.50	11.51	820714
2008-12-26	11.56	11.68	11.41	11.52	447496
2008-12-29	11.53	11.59	11.11	11.34	4773583
2008-12-30	11.38	11.76	11.22	11.73	1647019
2008-12-31	11.79	12.12	11.64	11.98	1688418
2009-01-02	12.11	12.35	11.80	12.27	1640710
2009-01-05	12.15	12.85	12.07	12.73	3840662
2009-01-06	12.92	13.22	12.80	13.14	4452449
2009-01-07	12.89	12.95	12.46	12.64	3199360
2009-01-08	12.45	13.02	12.33	12.97	7828538
2009-01-09	12.95	13.00	12.04	12.38	13433975
2009-01-12	12.44	12.50	11.63	11.77	4695925
2009-01-13	11.65	11.99	11.57	11.86	5208052
2009-01-14	11.67	11.67	11.17	11.24	3626142
2009-01-15	11.28	11.70	10.80	11.29	4986927
2009-01-16	11.44	11.69	11.00	11.54	4526146
2009-01-20	11.44	11.50	10.69	10.73	4085762
2009-01-21	10.94	11.07	10.30	10.95	7117129
2009-01-22	10.63	10.95	10.52	10.69	5793706
2009-01-23	10.39	11.00	10.32	10.72	4461190
2009-01-26	10.81	11.37	10.69	10.97	7936438
2009-01-27	11.00	11.15	10.66	10.81	5015756
2009-01-28	11.11	11.66	11.05	11.47	7824370
2009-01-29	11.20	11.32	10.59	10.64	6473877
2009-01-30	10.81	10.81	10.17	10.28	7160165
2009-02-02	10.15	10.60	10.01	10.28	10671436
2009-02-03	10.49	11.16	10.48	11.10	11125931
2009-02-04	11.09	11.30	10.81	10.87	7880948
2009-02-05	10.76	11.31	10.75	11.17	8515235
2009-02-06	11.20	12.31	11.20	11.96	24791714
2009-02-09	11.99	12.03	11.48	11.77	14354579
2009-02-10	11.71	11.98	10.74	10.82	22099204
2009-02-11	10.88	11.17	10.64	10.88	8603109
2009-02-12	10.51	10.76	10.15	10.75	16079807
2009-02-13	10.73	10.91	10.47	10.70	7687177
2009-02-17	10.29	10.55	10.25	10.39	7265294
2009-02-18	10.45	10.62	9.91	10.04	16682520
2009-02-19	10.16	10.35	9.45	9.46	19304976
2009-02-20	9.29	9.52	9.08	9.36	12709889
2009-02-23	9.55	9.64	9.18	9.21	15700108
2009-02-24	9.31	10.16	9.30	9.88	10498049
2009-02-25	9.79	9.96	9.37	9.68	10919850
2009-02-26	9.86	9.97	9.43	9.48	10270313
2009-02-27	9.19	9.62	9.19	9.31	8686927
2009-03-02	9.06	9.32	8.86	8.87	3252762
2009-03-03	8.96	9.12	8.51	8.63	11340082
2009-03-04	8.76	8.94	8.57	8.78	4247568
2009-03-05	8.55	8.75	8.34	8.44	8144442
2009-03-06	8.47	8.59	8.05	8.25	6653946
2009-03-09	8.00	8.60	8.00	8.23	9365345
2009-03-10	8.58	9.25	8.49	9.14	8922700
2009-03-11	9.27	9.53	9.12	9.28	12121676
2009-03-12	9.24	9.98	9.02	9.90	11383693
2009-03-13	10.11	10.12	9.58	9.88	8245156
2009-03-16	10.08	10.08	9.51	9.56	12218935
2009-03-17	9.73	10.04	9.46	9.97	8162368
2009-03-18	9.94	10.97	9.63	10.68	26913822
2009-03-19	11.05	11.10	10.36	10.43	12244285
2009-03-20	10.48	10.48	9.72	9.87	10472051
2009-03-23	10.28	10.92	10.01	10.91	15458930
2009-03-24	10.86	11.12	10.73	10.75	7859349
2009-03-25	10.94	11.67	10.52	10.90	23113657
2009-03-26	11.25	11.73	11.13	11.71	12031546
2009-03-27	11.51	11.74	11.00	11.47	11566095
2009-03-30	11.28	11.30	10.59	10.83	10207699
2009-03-31	10.98	11.06	10.00	10.62	12858541
2009-04-01	10.33	11.06	10.31	10.88	8566989
2009-04-02	11.24	11.72	11.16	11.45	8850839
2009-04-03	11.45	11.72	11.21	11.63	11061597
2009-04-06	11.46	11.53	11.16	11.50	6902240
2009-04-07	11.25	11.29	10.79	10.93	5812294
2009-04-08	11.45	11.47	10.94	11.11	9244741
2009-04-09	11.49	11.86	11.30	11.74	5915444
2009-04-13	11.72	11.87	11.53	11.84	3265356
2009-04-14	11.79	11.91	11.32	11.54	6432820
2009-04-15	11.40	12.22	11.40	12.02	36006869
2009-04-16	12.20	12.71	11.96	12.62	10431837
2009-04-17	12.61	13.14	12.58	13.06	10165836
2009-04-20	12.80	12.83	11.97	12.05	16821100
2009-04-21	11.82	12.73	11.80	12.71	7264814
2009-04-22	12.43	13.41	12.36	12.99	12353208
2009-04-23	13.08	13.20	12.30	12.94	13367820
2009-04-24	13.11	13.95	12.95	13.79	18160966
2009-04-27	13.52	14.05	13.40	13.56	11021732
2009-04-28	13.43	13.72	13.21	13.50	8248900
2009-04-29	13.69	14.04	13.45	13.71	9100278
2009-04-30	13.91	14.05	13.48	13.56	11947736
2009-05-01	13.64	13.64	13.00	13.20	7300354
2009-05-04	13.41	14.11	13.37	14.09	12234575
2009-05-05	14.04	14.28	13.76	14.11	8078661
2009-05-06	14.27	14.28	13.25	13.69	17667971
2009-05-07	13.69	13.79	12.77	12.88	20992515
2009-05-08	13.19	13.47	12.68	13.47	12288926
2009-05-11	13.09	13.22	12.80	12.94	7871916
2009-05-12	13.17	13.17	12.33	12.60	7410353
2009-05-13	12.30	12.39	11.91	11.91	7339274
2009-05-14	11.97	12.49	11.75	12.07	5998338
2009-05-15	12.07	12.51	11.97	12.09	5925243
2009-05-18	12.31	12.86	12.31	12.80	9808834
2009-05-19	12.80	12.91	12.50	12.71	10887851
2009-05-20	12.80	13.07	12.23	12.23	8824763
2009-05-21	12.16	12.25	11.79	11.99	5047533
2009-05-22	11.93	12.04	11.62	11.96	5786230
2009-05-26	12.12	12.51	11.79	12.34	6167609
2009-05-27	12.41	12.75	12.00	12.04	14806262
2009-05-28	12.15	12.21	11.40	11.75	16203741
2009-05-29	11.88	12.24	11.79	12.08	10016674
2009-06-01	12.32	12.66	12.14	12.33	10377344
2009-06-02	12.36	12.87	12.30	12.72	12142339
2009-06-03	12.62	12.69	12.23	12.31	5821801
2009-06-04	12.44	12.44	12.11	12.35	4524458
2009-06-05	12.57	12.60	12.09	12.27	6849828
2009-06-08	12.18	12.52	12.06	12.40	6592614
2009-06-09	12.40	12.73	12.37	12.61	6931234
2009-06-10	12.70	12.81	12.20	12.47	9545479
2009-06-11	12.49	12.49	12.09	12.14	11661503
2009-06-12	12.09	12.14	11.85	12.14	4199458
2009-06-15	11.87	11.90	11.62	11.78	5650590
2009-06-16	11.92	12.03	11.47	11.58	7859861
2009-06-17	11.51	11.86	11.26	11.64	8882150
2009-06-18	11.67	11.70	11.37	11.43	8428132
2009-06-19	11.47	11.60	11.31	11.58	6834667
2009-06-22	11.35	11.45	11.17	11.21	4682550
2009-06-23	11.26	11.43	11.05	11.27	13637078
2009-06-24	11.40	11.65	11.24	11.33	10446992
2009-06-25	11.33	11.94	11.33	11.91	9862812
2009-06-26	11.88	11.98	11.68	11.76	6121202
2009-06-29	11.80	12.00	11.60	11.92	4242536
2009-06-30	12.03	12.08	11.73	11.75	5230354
2009-07-01	11.79	11.95	11.74	11.77	3064012
2009-07-02	11.60	11.61	11.31	11.36	4233891
2009-07-06	11.21	11.36	9.04	11.17	2274725
2009-07-07	11.06	11.11	10.80	10.86	3924813
2009-07-08	10.89	10.92	10.53	10.73	3578497
2009-07-09	10.78	11.05	10.68	10.95	9963425
2009-07-10	10.85	11.01	10.73	10.93	2452765
2009-07-13	10.90	11.13	10.67	11.09	3444042
2009-07-14	11.10	11.42	11.04	11.39	3397881
2009-07-15	11.54	11.93	11.53	11.90	3825900
2009-07-16	11.90	12.39	11.85	12.31	5134183
2009-07-17	12.50	12.65	12.40	12.46	4438436
2009-07-20	12.57	12.86	12.52	12.77	5409551
2009-07-21	12.97	13.01	12.51	12.74	5628604
2009-07-22	12.69	13.08	12.56	12.89	5632441
2009-07-23	12.97	13.74	12.91	13.51	12164206
2009-07-24	13.38	13.64	13.17	13.56	7695032
2009-07-27	13.58	13.96	13.33	13.88	18360751
2009-07-28	13.79	14.03	13.69	13.89	8032664
2009-07-29	13.85	14.08	13.66	13.95	6731795
2009-07-30	14.10	14.30	13.96	14.06	6005149
2009-07-31	14.01	14.47	14.01	14.29	6463344
2009-08-03	14.58	14.72	14.30	14.63	6074419
2009-08-04	14.51	15.04	14.28	14.84	9852650
2009-08-05	14.97	15.13	14.62	14.97	7645679
2009-08-06	15.34	15.34	14.75	14.86	7794368
2009-08-07	15.20	15.77	15.15	15.53	12058970
2009-08-10	15.55	15.55	14.96	15.18	9244541
2009-08-11	14.98	14.98	14.60	14.91	9769599
2009-08-12	15.20	15.55	15.03	15.34	9138021
2009-08-13	15.39	15.48	15.00	15.29	7984899
2009-08-14	15.30	15.32	14.68	14.87	8564823
2009-08-17	14.49	14.55	14.10	14.27	7664992
2009-08-18	14.36	14.65	14.17	14.56	4515938
2009-08-19	14.19	14.74	14.19	14.62	6608594
2009-08-20	14.69	14.97	14.63	14.78	5263413
2009-08-21	14.84	15.44	14.84	15.34	10416422
2009-08-24	15.50	15.56	15.14	15.29	7971287
2009-08-25	15.42	15.87	15.30	15.56	10420493
2009-08-26	15.63	16.16	15.47	15.84	15182505
2009-08-27	15.82	15.89	15.28	15.78	6469303
2009-08-28	16.00	16.05	15.59	15.85	5800650
2009-08-31	15.64	15.70	15.32	15.51	5665177
2009-09-01	15.48	15.89	14.90	14.94	11987641
2009-09-02	14.81	14.97	14.57	14.66	7483517
2009-09-03	14.67	14.86	14.47	14.79	6836559
2009-09-04	14.77	15.14	14.68	15.08	3777333
2009-09-08	15.34	15.42	15.08	15.32	5285400
2009-09-09	15.40	15.54	15.14	15.47	6237541
2009-09-10	15.52	15.74	15.28	15.62	4860282
2009-09-11	15.78	15.79	15.42	15.56	3872853
2009-09-14	15.50	15.54	15.23	15.47	3334783
2009-09-15	15.42	15.83	15.39	15.75	6327868
2009-09-16	15.95	16.55	15.86	16.47	9725746
2009-09-17	16.47	16.75	16.01	16.15	8575943
2009-09-18	16.39	16.47	16.07	16.10	6669195
2009-09-21	16.05	16.07	15.50	15.92	9447536
2009-09-22	16.13	16.17	15.83	15.90	7123151
2009-09-23	15.94	15.95	15.50	15.53	6431386
2009-09-24	15.71	15.74	15.05	15.24	14280623
2009-09-25	15.10	15.26	14.79	14.89	9393027
2009-09-28	15.00	15.21	14.87	15.06	4996062
2009-09-29	15.22	15.45	15.14	15.33	3849783
2009-09-30	15.49	15.49	14.85	15.03	8437999
2009-10-01	14.99	14.99	14.39	14.39	11365633
2009-10-02	14.15	14.42	14.12	14.26	6049295
2009-10-05	14.36	14.60	14.28	14.50	4912923
2009-10-06	14.61	14.95	14.54	14.69	8596395
2009-10-07	14.69	14.73	14.41	14.55	3713022
2009-10-08	14.64	15.27	14.64	15.02	11103284
2009-10-09	14.97	15.28	14.92	15.14	5313464
2009-10-12	15.29	15.30	15.01	15.06	2956677
2009-10-13	15.07	15.54	15.02	15.37	8591565
2009-10-14	15.55	15.69	15.45	15.68	4054775
2009-10-15	15.53	15.72	15.52	15.64	4839147
2009-10-16	15.55	15.62	15.26	15.47	5671677
2009-10-19	15.52	15.66	15.36	15.48	4286720
2009-10-20	15.43	15.45	15.03	15.13	5163180
2009-10-21	15.20	15.40	14.75	14.78	8104470
2009-10-22	14.69	15.60	14.59	15.38	18169536
2009-10-23	15.48	15.70	14.90	15.03	12817629
2009-10-26	14.99	15.29	14.70	14.80	9185588
2009-10-27	14.81	14.91	14.55	14.60	11358445
2009-10-28	14.49	14.54	13.81	13.88	17415816
2009-10-29	14.19	14.46	14.09	14.33	9566793
2009-10-30	14.23	14.26	13.73	13.79	9886368
2009-11-02	13.82	14.17	13.50	13.83	11416744
2009-11-03	13.67	14.15	13.62	14.10	10615102
2009-11-04	14.21	14.49	14.05	14.10	11460465
2009-11-05	14.18	14.63	14.17	14.44	8905458
2009-11-06	14.30	14.75	14.25	14.57	8358318
2009-11-09	14.75	14.92	14.71	14.90	4612203
2009-11-10	14.87	15.10	14.59	14.80	6323659
2009-11-11	15.10	15.40	15.07	15.24	9125863
2009-11-12	15.28	15.30	14.79	14.87	5837111
2009-11-13	14.88	15.10	14.67	14.89	6951017
2009-11-16	15.04	15.37	14.99	15.23	8020488
2009-11-17	15.18	15.26	14.92	15.11	8116308
2009-11-18	15.04	15.29	15.02	15.12	6795464
2009-11-19	15.09	15.09	14.66	14.83	4994719
2009-11-20	14.61	14.77	14.43	14.58	4875729
2009-11-23	14.74	15.16	14.70	14.76	8084786
2009-11-24	14.80	14.82	14.48	14.58	5064770
2009-11-25	14.60	14.78	14.53	14.70	4528172
2009-11-27	14.38	14.57	14.25	14.44	3255803
2009-11-30	14.34	14.43	14.12	14.33	6201452
2009-12-01	14.46	14.78	14.41	14.64	5859592
2009-12-02	14.64	14.85	14.63	14.69	5249925
2009-12-03	14.70	14.77	14.39	14.39	3004731
2009-12-04	14.76	14.89	14.46	14.68	6236768
2009-12-07	14.63	14.82	14.50	14.52	7184373
2009-12-08	14.38	14.51	14.25	14.40	3733448
2009-12-09	14.31	14.43	14.22	14.39	4093957
2009-12-10	14.40	14.56	14.31	14.34	5778868
2009-12-11	14.35	14.60	14.35	14.60	3587906
2009-12-14	14.70	14.76	14.51	14.71	2955500
2009-12-15	14.68	14.76	14.60	14.67	3720409
2009-12-16	14.85	15.02	14.74	14.87	4531647
2009-12-17	14.76	14.97	14.74	14.92	4201133
2009-12-18	14.94	14.97	14.69	14.90	6258923
2009-12-21	14.92	15.09	14.85	15.09	5520363
2009-12-22	15.07	15.57	15.07	15.43	6384752
2009-12-23	15.59	15.60	15.28	15.46	7201051
2009-12-24	15.57	15.60	15.47	15.54	459083
2009-12-28	15.57	15.57	15.26	15.35	2736301
2009-12-29	15.34	15.45	15.21	15.29	1255995
2009-12-30	15.20	15.45	15.14	15.28	2442791
2009-12-31	15.22	15.31	15.09	15.11	1580418
2010-01-04	15.20	15.35	15.12	15.32	3766686
2010-01-05	15.24	15.45	14.99	15.43	6730739
2010-01-06	15.46	15.57	15.41	15.51	3378887
2010-01-07	15.83	16.28	15.77	16.15	14195246
2010-01-08	16.17	16.30	16.06	16.22	5315351
2010-01-11	16.32	16.36	16.04	16.17	2728840
2010-01-12	16.01	16.09	15.77	15.95	5374962
2010-01-13	15.88	16.10	15.75	15.98	5055440
2010-01-14	15.96	16.08	15.91	15.94	5172449
2010-01-15	15.90	15.98	15.63	15.63	6992471
2010-01-19	15.56	15.90	15.55	15.86	4759499
2010-01-20	15.74	15.75	15.41	15.55	8141644
2010-01-21	15.56	15.63	15.20	15.23	4738076
2010-01-22	15.17	15.57	14.92	14.95	12435016
2010-01-25	15.00	15.15	14.80	15.11	13307101
2010-01-26	15.10	15.29	15.01	15.10	5204638
2010-01-27	14.99	15.19	14.80	15.15	7702797
2010-01-28	15.25	15.43	14.97	15.15	8765817
2010-01-29	15.22	15.43	15.06	15.11	8259188
2010-02-01	15.18	15.29	15.05	15.16	5262839
2010-02-02	15.48	15.93	15.42	15.89	11552680
2010-02-03	15.83	15.89	15.58	15.68	4763859
2010-02-04	15.56	15.58	15.14	15.19	9307775
2010-02-05	15.12	15.22	14.60	15.02	13070155
2010-02-08	15.01	15.51	14.90	15.17	7921521
2010-02-09	15.32	15.52	15.14	15.45	7081634
2010-02-10	15.40	15.48	15.03	15.39	11232756
2010-02-11	15.30	15.79	15.19	15.76	7644166
2010-02-12	15.64	15.89	15.52	15.88	3867779
2010-02-16	16.00	16.22	15.92	16.17	6213812
2010-02-17	16.30	16.34	15.89	16.00	7695617
2010-02-18	16.01	16.07	15.84	16.04	5477803
2010-02-19	15.96	16.13	15.90	16.08	3860617
2010-02-22	16.16	16.20	15.99	16.15	3145426
2010-02-23	16.08	16.17	15.64	15.74	6999570
2010-02-24	15.80	15.84	15.36	15.72	10326463
2010-02-25	15.53	15.74	15.26	15.72	9349989
2010-02-26	15.74	15.91	15.40	15.91	6745735
2010-03-01	15.90	16.25	15.82	16.25	6612464
2010-03-02	16.22	16.27	16.09	16.15	2773285
2010-03-03	16.16	16.39	16.12	16.32	4146528
2010-03-04	16.27	16.38	16.15	16.26	2498905
2010-03-05	16.32	16.59	16.32	16.57	3608775
2010-03-08	16.60	16.82	16.55	16.81	6835863
2010-03-09	16.74	16.94	16.71	16.73	5213513
2010-03-10	16.79	16.97	16.74	16.76	3019112
2010-03-11	16.71	16.89	16.60	16.87	4249882
2010-03-12	16.90	16.95	16.68	16.82	5683945
2010-03-15	16.77	16.87	16.59	16.81	2477015
2010-03-16	16.82	16.98	16.77	16.96	5176256
2010-03-17	16.99	17.11	16.93	16.93	5330372
2010-03-18	16.96	17.01	16.83	16.86	2848520
2010-03-19	16.88	16.95	16.46	16.54	3167497
2010-03-22	16.37	16.86	16.35	16.80	2436316
2010-03-23	16.79	16.98	16.67	16.94	6379033
2010-03-24	17.04	17.11	16.85	16.90	4099747
2010-03-25	17.08	17.21	16.87	16.88	2931250
2010-03-26	16.97	17.14	16.85	16.96	2480607
2010-03-29	17.08	17.11	16.90	17.01	1772674
2010-03-30	16.98	17.19	16.97	17.03	2004430
2010-03-31	16.91	16.99	16.80	16.82	4006459
2010-04-01	16.97	17.06	16.85	16.98	3308362
2010-04-05	17.04	17.36	17.00	17.30	2873079
2010-04-06	17.25	17.28	16.99	17.17	10339326
2010-04-07	17.17	17.28	16.85	16.92	11832647
2010-04-08	16.88	17.29	16.80	17.27	10027457
2010-04-09	17.28	17.51	17.19	17.44	5826804
2010-04-12	17.50	17.68	17.39	17.66	6959484
2010-04-13	17.67	17.83	17.64	17.76	4704212
2010-04-14	17.82	18.33	17.82	18.31	6621663
2010-04-15	18.29	18.30	18.03	18.12	4448634
2010-04-16	18.02	18.08	17.64	17.86	6657019
2010-04-19	17.70	17.96	17.55	17.88	5337662
2010-04-20	18.00	18.25	17.85	18.17	6106279
2010-04-21	18.24	18.73	18.24	18.61	7741609
2010-04-22	18.50	19.39	18.40	19.31	15050486
2010-04-23	19.38	19.94	19.34	19.64	17349667
2010-04-26	19.76	20.00	19.50	19.50	11210190
2010-04-27	19.28	19.44	18.58	18.68	16422546
2010-04-28	18.95	19.19	18.80	18.92	11417489
2010-04-29	19.11	19.52	18.95	19.47	7422818
2010-04-30	19.62	19.87	19.08	19.10	10377577
2010-05-03	19.19	19.58	19.19	19.51	4509021
2010-05-04	19.23	19.32	18.68	18.86	12869870
2010-05-05	18.52	18.80	18.13	18.36	13758269
2010-05-06	18.26	18.54	16.45	17.66	16561063
2010-05-07	17.61	17.95	16.95	17.10	24597406
2010-05-10	17.78	18.43	17.78	18.39	9139491
2010-05-11	18.20	18.76	18.08	18.38	9153168
2010-05-12	18.56	18.94	18.46	18.89	15817543
2010-05-13	18.85	18.88	18.23	18.34	8794037
2010-05-14	18.13	18.20	17.70	17.96	7849210
2010-05-17	17.99	18.10	17.26	17.94	6743075
2010-05-18	18.15	18.36	17.52	17.63	8910434
2010-05-19	17.37	17.82	17.02	17.36	9339536
2010-05-20	16.90	17.07	16.51	16.62	10891653
2010-05-21	16.25	17.03	16.19	16.74	9685785
2010-05-24	16.65	17.06	16.56	16.58	7050140
2010-05-25	16.05	16.77	15.90	16.71	7996963
2010-05-26	16.84	17.42	16.70	16.78	9240522
2010-05-27	17.11	17.43	16.94	17.42	5510454
2010-05-28	17.45	17.49	17.03	17.22	4020348
2010-06-01	17.00	17.15	16.55	16.58	8261762
2010-06-02	16.60	16.89	16.58	16.86	6090676
2010-06-03	16.99	17.11	16.72	16.90	4469777
2010-06-04	16.55	16.61	15.96	16.03	10847002
2010-06-07	16.16	16.16	15.39	15.43	10971305
2010-06-08	15.52	15.62	15.04	15.38	7378275
2010-06-09	15.47	15.94	15.31	15.42	9729514
2010-06-10	15.70	16.17	15.64	16.13	10220393
2010-06-11	16.03	16.21	15.83	16.12	6373000
2010-06-14	16.29	16.56	16.16	16.23	4711496
2010-06-15	16.35	16.63	16.15	16.59	7333135
2010-06-16	16.42	16.60	16.25	16.41	4874362
2010-06-17	16.42	16.45	15.85	16.02	11041061
2010-06-18	15.98	16.07	15.80	15.82	6084373
2010-06-21	16.04	16.10	15.53	15.61	7497112
2010-06-22	15.65	15.83	15.20	15.23	10417811
2010-06-23	15.26	15.66	14.91	15.41	16589704
2010-06-24	15.35	15.47	14.99	15.11	14013781
2010-06-25	15.19	15.24	14.90	15.15	3264888
2010-06-28	15.24	15.35	15.01	15.12	5444120
2010-06-29	14.87	14.94	14.37	14.49	11698878
2010-06-30	14.45	14.65	14.28	14.32	5846005
2010-07-01	14.30	14.44	13.79	14.19	9897896
2010-07-02	14.28	14.37	13.87	14.02	3883883
2010-07-06	14.23	14.42	13.78	13.88	4870713
2010-07-07	13.90	14.53	13.90	14.51	8193852
2010-07-08	14.64	14.83	14.31	14.54	5669547
2010-07-09	14.54	14.89	14.48	14.88	3734764
2010-07-12	14.82	14.91	14.49	14.66	3017212
2010-07-13	14.86	15.29	14.79	15.23	5569948
2010-07-14	15.06	15.09	14.75	14.91	6815389
2010-07-15	14.93	14.99	14.61	14.95	4122524
2010-07-16	14.94	14.94	14.22	14.24	9833531
2010-07-19	14.26	14.38	14.00	14.20	5757118
2010-07-20	14.09	14.76	13.91	14.73	10245638
2010-07-21	14.84	14.87	14.39	14.51	6685379
2010-07-22	14.65	15.15	14.65	15.04	9322771
2010-07-23	15.06	15.44	14.88	15.42	7546271
2010-07-26	15.33	15.84	15.33	15.82	8782452
2010-07-27	15.89	15.97	15.27	15.27	7915468
2010-07-28	15.24	15.37	14.76	14.84	6621060
2010-07-29	14.99	15.17	14.63	14.94	4151000
2010-07-30	14.61	15.16	14.61	15.07	4763026
2010-08-02	15.27	15.52	15.14	15.46	6424768
2010-08-03	15.39	15.45	15.00	15.06	6503830
2010-08-04	15.17	15.25	14.99	15.02	3460741
2010-08-05	14.87	15.01	14.79	14.89	2052331
2010-08-06	14.70	15.02	14.66	14.99	4744681
2010-08-09	15.12	15.43	15.11	15.41	5055764
2010-08-10	15.21	15.24	14.91	14.96	5430779
2010-08-11	14.74	14.74	14.41	14.43	5484432
2010-08-12	14.17	14.37	14.15	14.19	4195225
2010-08-13	14.25	14.31	14.10	14.15	2744361
2010-08-16	14.12	14.28	14.00	14.11	5607881
2010-08-17	14.29	14.64	14.26	14.49	4118708
2010-08-18	14.49	14.92	14.41	14.81	8358447
2010-08-19	14.70	14.80	14.31	14.39	5535058
2010-08-20	14.32	14.40	14.16	14.35	3244480
2010-08-23	14.42	14.50	14.05	14.05	5789137
2010-08-24	13.84	14.16	13.59	13.96	14930837
2010-08-25	13.94	14.45	13.79	14.37	13061209
2010-08-26	14.40	14.51	14.11	14.14	4723936
2010-08-27	14.29	14.58	14.05	14.55	5444676
2010-08-30	14.45	14.59	14.19	14.19	2894572
2010-08-31	14.16	14.44	14.07	14.15	4521666
2010-09-01	14.45	14.77	14.39	14.72	4194701
2010-09-02	14.73	15.18	14.72	15.16	4941747
2010-09-03	15.41	15.58	15.18	15.36	8219990
2010-09-07	15.30	15.30	14.91	14.94	5523750
2010-09-08	14.95	15.17	14.93	15.01	3762306
2010-09-09	15.14	15.30	14.96	15.07	2444179
2010-09-10	15.14	15.31	15.04	15.18	2453492
2010-09-13	15.32	15.55	15.27	15.51	5292785
2010-09-14	15.51	15.56	15.32	15.39	2814254
2010-09-15	15.25	15.40	15.21	15.30	2667876
2010-09-16	15.25	15.36	14.98	15.13	4889303
2010-09-17	15.13	15.17	14.95	15.07	6671576
2010-09-20	15.20	15.60	15.05	15.57	5903516
2010-09-21	15.78	15.86	15.55	15.64	10597241
2010-09-22	15.62	15.75	15.30	15.40	5458323
2010-09-23	15.25	15.46	15.13	15.17	5504260
2010-09-24	15.54	15.75	15.35	15.71	6411007
2010-09-27	15.72	15.81	15.51	15.73	2705604
2010-09-28	15.73	15.95	15.48	15.91	7807403
2010-09-29	15.75	15.90	15.69	15.82	4282464
2010-09-30	15.88	16.01	15.63	15.80	4338908
2010-10-01	16.02	16.07	15.69	15.80	4706951
2010-10-04	15.80	15.84	15.51	15.59	3030499
2010-10-05	15.85	15.87	15.62	15.82	5224209
2010-10-06	15.77	15.86	15.71	15.82	3382159
2010-10-07	15.87	15.91	15.61	15.71	3305199
2010-10-08	15.71	15.93	15.63	15.91	3328854
2010-10-11	15.95	15.95	15.78	15.82	3097522
2010-10-12	15.77	15.88	15.60	15.84	3038237
2010-10-13	15.84	16.05	15.73	15.92	4744891
2010-10-14	15.89	15.97	15.62	15.75	10446488
2010-10-15	15.84	15.88	15.51	15.61	5686950
2010-10-18	15.65	15.65	15.44	15.54	6068356
2010-10-19	15.45	15.85	15.32	15.41	13102250
2010-10-20	15.43	15.56	15.22	15.50	5548471
2010-10-21	15.53	15.93	15.52	15.70	4800789
2010-10-22	15.71	15.73	15.57	15.68	1206870
2010-10-25	15.75	16.01	15.72	15.75	4848898
2010-10-26	15.58	15.90	15.56	15.67	4114401
2010-10-27	15.58	15.61	15.38	15.56	3105676
2010-10-28	15.71	15.71	15.36	15.45	2295760
2010-10-29	15.46	15.54	15.38	15.50	2143808
2010-11-01	15.61	15.71	15.40	15.52	2142700
2010-11-02	15.64	16.00	15.57	15.93	6776144
2010-11-03	15.96	16.01	15.66	15.87	5308028
2010-11-04	16.04	16.53	16.04	16.53	10387102
2010-11-05	16.52	16.95	16.52	16.66	7658833
2010-11-08	16.67	16.69	16.47	16.63	2735366
2010-11-09	16.74	16.76	16.17	16.26	8413326
2010-11-10	16.26	16.49	16.18	16.49	5432935
2010-11-11	16.39	16.62	16.28	16.55	4788967
2010-11-12	16.42	16.53	16.08	16.17	4919706
2010-11-15	16.29	16.29	15.86	15.89	6390167
2010-11-16	15.85	15.97	15.50	15.61	7468366
2010-11-17	15.62	15.65	15.48	15.60	5309835
2010-11-18	15.78	15.83	15.53	15.55	3971567
2010-11-19	15.55	15.59	15.38	15.56	4141002
2010-11-22	15.53	15.64	15.39	15.60	3324242
2010-11-23	15.48	15.54	15.31	15.40	7142925
2010-11-24	15.52	15.80	15.52	15.78	8437858
2010-11-26	15.62	15.73	15.59	15.59	1828205
2010-11-29	15.52	15.66	15.41	15.58	3347860
2010-11-30	15.34	15.78	15.34	15.64	4162604
2010-12-01	15.87	16.23	15.87	16.20	7299484
2010-12-02	16.15	16.71	16.15	16.65	16328083
2010-12-03	16.43	16.84	16.43	16.80	4157086
2010-12-06	16.76	16.97	16.68	16.89	2920433
2010-12-07	17.07	17.21	16.88	16.93	5847041
2010-12-08	16.98	17.03	16.76	16.96	5257032
2010-12-09	17.15	17.15	16.85	17.02	3237504
2010-12-10	17.09	17.20	16.85	17.15	3820289
2010-12-13	17.12	17.32	17.11	17.23	5107760
2010-12-14	17.21	17.29	17.08	17.13	3313702
2010-12-15	17.07	17.32	16.98	17.02	5362636
2010-12-16	16.98	17.27	16.98	17.25	6679539
2010-12-17	17.07	17.19	16.98	17.11	5120091
2010-12-20	17.09	17.42	17.09	17.36	5987617
2010-12-21	17.48	17.58	17.35	17.56	4006887
2010-12-22	17.65	17.68	17.44	17.65	3368589
2010-12-23	17.75	17.75	17.41	17.46	2666390
2010-12-27	17.42	17.61	17.29	17.61	2342648
2010-12-28	17.62	17.64	17.38	17.43	2261715
2010-12-29	17.44	17.50	17.40	17.42	1753541
2010-12-30	17.43	17.51	17.40	17.43	1940266
2010-12-31	17.41	17.51	17.37	17.39	2375485
2011-01-03	17.52	17.78	17.52	17.65	3412757
2011-01-04	17.59	17.73	17.21	17.33	4261930
2011-01-05	17.26	17.59	17.24	17.57	4172982
2011-01-06	17.67	17.77	17.54	17.69	3113186
2011-01-07	17.85	18.03	17.48	17.77	5798757
2011-01-10	17.72	17.78	17.44	17.71	3307415
2011-01-11	17.86	18.11	17.84	17.94	7191053
2011-01-12	18.12	18.19	17.95	18.13	3965941
2011-01-13	18.11	18.11	17.95	18.02	2394630
2011-01-14	18.11	18.37	17.97	18.37	3481303
2011-01-18	18.25	18.32	18.09	18.32	2749727
2011-01-19	18.28	18.30	17.83	17.88	6735356
2011-01-20	17.77	18.07	17.74	17.86	11984321
2011-01-21	17.99	18.03	17.62	17.66	14056400
2011-01-24	17.66	17.96	17.66	17.93	7192484
2011-01-25	17.86	18.05	17.70	17.96	3769234
2011-01-26	18.03	18.41	17.93	18.31	5142662
2011-01-27	18.29	18.43	18.01	18.33	3775437
2011-01-28	18.28	18.38	17.75	17.81	4999534
2011-01-31	17.82	17.95	17.66	17.69	2983367
2011-02-01	17.80	18.05	17.80	18.00	3510828
2011-02-02	17.98	17.99	17.74	17.76	6079804
2011-02-03	17.62	17.71	17.47	17.68	5328318
2011-02-04	17.78	17.78	17.54	17.74	3764600
2011-02-07	17.75	18.10	17.74	18.02	5868363
2011-02-08	18.10	18.37	18.00	18.36	6664435
2011-02-09	18.38	18.63	18.29	18.48	5385933
2011-02-10	18.40	18.51	18.30	18.42	2334405
2011-02-11	18.35	18.52	18.10	18.47	4078389
2011-02-14	18.52	18.52	18.21	18.35	4024328
2011-02-15	18.31	18.31	18.07	18.12	2451479
2011-02-16	18.27	18.56	18.27	18.46	4469429
2011-02-17	18.35	18.75	18.35	18.73	5422155
2011-02-18	18.73	18.78	18.58	18.68	2245454
2011-02-22	18.45	18.48	17.90	17.90	9952518
2011-02-23	17.97	18.12	17.27	17.60	10907035
2011-02-24	17.64	17.79	17.35	17.57	7862386
2011-02-25	17.79	17.90	17.54	17.90	3350180
2011-02-28	17.99	18.00	17.65	17.84	6111252
2011-03-01	17.93	17.93	17.29	17.33	9295793
2011-03-02	17.35	17.66	17.30	17.54	6797604
2011-03-03	17.73	17.96	17.66	17.90	7075476
2011-03-04	17.80	17.91	17.59	17.74	3735925
2011-03-07	17.76	17.86	17.38	17.51	5895621
2011-03-08	17.52	18.19	17.52	18.13	9447016
2011-03-09	18.12	18.30	17.95	18.25	6029899
2011-03-10	18.04	18.04	17.75	17.75	5803235
2011-03-11	17.63	17.95	17.63	17.87	2379781
2011-03-14	17.69	17.80	17.49	17.60	4141875
2011-03-15	16.98	18.02	16.98	17.94	6890735
2011-03-16	17.82	17.88	17.45	17.54	7154286
2011-03-17	17.91	17.91	17.60	17.60	4780558
2011-03-18	17.85	17.85	17.66	17.78	5873211
2011-03-21	18.04	18.09	17.89	18.05	3537879
2011-03-22	18.00	18.07	17.79	17.89	3914601
2011-03-23	17.79	18.05	17.68	17.99	4874727
2011-03-24	18.09	18.18	17.83	18.13	3402599
2011-03-25	18.16	18.42	18.12	18.25	2813207
2011-03-28	18.33	18.39	18.13	18.14	4442905
2011-03-29	18.13	18.20	18.02	18.16	1675893
2011-03-30	18.25	18.27	18.16	18.23	2210813
2011-03-31	18.22	18.23	18.10	18.21	2374731
2011-04-01	18.35	18.50	18.29	18.35	2734148
2011-04-04	18.36	18.38	18.16	18.22	1749188
2011-04-05	18.08	18.34	18.00	18.27	2992925
2011-04-06	18.34	18.47	18.15	18.39	3077593
2011-04-07	18.46	18.69	18.45	18.61	3822658
2011-04-08	18.76	18.82	18.43	18.49	2919508
2011-04-11	18.53	18.57	18.38	18.44	1927105
2011-04-12	18.29	18.47	18.26	18.33	2506189
2011-04-13	18.46	18.48	18.17	18.32	2622697
2011-04-14	18.15	18.36	18.14	18.34	1785586
2011-04-15	18.36	18.53	18.32	18.53	2910526
2011-04-18	18.22	18.45	18.20	18.42	3893986
2011-04-19	18.46	18.62	18.44	18.61	3640902
2011-04-20	18.87	18.95	18.77	18.82	2452554
2011-04-21	18.96	19.00	18.70	18.82	2164586
2011-04-25	18.86	18.88	18.72	18.79	2431559
2011-04-26	18.80	19.05	18.80	18.91	2426162
2011-04-27	18.92	19.02	18.80	19.00	4559714
2011-04-28	18.96	19.12	18.95	19.05	2989702
2011-04-29	19.09	19.21	19.01	19.05	2392925
2011-05-02	19.06	19.18	18.80	18.88	2615791
2011-05-03	18.80	18.90	18.58	18.69	4885958
2011-05-04	18.66	18.74	18.45	18.58	4378654
2011-05-05	18.47	18.91	18.37	18.70	3450790
2011-05-06	18.87	19.03	18.64	18.72	2738502
2011-05-09	18.73	18.82	18.60	18.72	1568539
2011-05-10	18.80	18.96	18.76	18.93	2618785
2011-05-11	18.85	18.92	18.54	18.63	3943818
2011-05-12	18.54	18.81	18.44	18.75	2797096
2011-05-13	18.78	18.79	18.53	18.56	2497564
2011-05-16	18.46	18.56	18.33	18.36	3281914
2011-05-17	18.25	18.37	18.16	18.24	4737573
2011-05-18	18.27	18.54	18.21	18.51	1629297
2011-05-19	18.60	18.62	18.36	18.53	2231420
2011-05-20	18.51	18.54	18.33	18.43	1711604
2011-05-23	18.18	18.33	18.14	18.20	4145029
2011-05-24	18.23	18.33	18.06	18.12	2494438
2011-05-25	18.07	18.40	18.04	18.32	2254976
2011-05-26	18.24	18.60	18.23	18.53	3217658
2011-05-27	18.63	18.75	18.57	18.70	4008071
2011-05-31	18.86	18.91	18.67	18.90	3637521
2011-06-01	18.86	18.86	18.39	18.41	3746550
2011-06-02	18.45	18.48	18.16	18.22	4003228
2011-06-03	18.04	18.13	17.88	17.90	6068207
2011-06-06	17.90	17.92	17.52	17.55	4744389
2011-06-07	17.71	17.72	17.46	17.47	6086536
2011-06-08	17.40	17.41	17.17	17.20	7300538
2011-06-09	17.26	17.49	17.17	17.40	3335639
2011-06-10	17.34	17.35	16.95	17.07	4691984
2011-06-13	17.12	17.25	17.01	17.17	2989134
2011-06-14	17.37	17.68	17.37	17.59	6719540
2011-06-15	17.39	17.46	17.16	17.20	5504385
2011-06-16	17.24	17.47	17.14	17.29	5535297
2011-06-17	17.44	17.55	17.28	17.43	7683011
2011-06-20	17.36	17.73	17.30	17.68	3247617
2011-06-21	17.79	18.05	17.77	18.01	5090804
2011-06-22	17.91	18.17	17.84	17.89	5156967
2011-06-23	17.71	18.12	17.62	18.10	5406797
2011-06-24	18.10	18.22	17.79	17.89	3454841
2011-06-27	17.90	18.09	17.76	17.92	2983064
2011-06-28	18.01	18.14	17.98	18.14	4087019
2011-06-29	18.20	18.25	17.89	18.01	5312618
2011-06-30	18.08	18.14	18.00	18.06	2344628
2011-07-01	18.04	18.47	18.04	18.45	4809308
2011-07-05	18.43	18.50	18.26	18.39	3687937
2011-07-06	18.33	18.42	18.26	18.35	1257232
2011-07-07	18.52	18.63	18.46	18.51	4328769
2011-07-08	18.31	18.32	18.11	18.30	2487161
2011-07-11	18.11	18.11	17.80	17.83	3835893
2011-07-12	17.85	17.94	17.73	17.77	2914811
2011-07-13	17.95	18.08	17.79	17.83	3747456
2011-07-14	17.95	17.99	17.57	17.68	4748304
2011-07-15	17.86	17.86	17.45	17.58	3638039
2011-07-18	17.50	17.52	17.15	17.31	5006492
2011-07-19	17.52	17.80	17.50	17.77	6498787
2011-07-20	17.76	17.81	17.60	17.74	4767668
2011-07-21	17.83	17.96	17.78	17.86	4227259
2011-07-22	17.79	17.84	17.57	17.70	3104718
2011-07-25	17.50	17.70	17.44	17.50	2721974
2011-07-26	17.52	17.52	17.25	17.27	3574692
2011-07-27	17.23	17.27	16.83	16.85	6742803
2011-07-28	16.90	17.17	16.70	16.72	4749505
2011-07-29	16.58	16.94	16.40	16.77	3807354
2011-08-01	16.99	17.05	16.40	16.57	4252070
2011-08-02	16.51	16.56	15.85	15.85	5696110
2011-08-03	15.91	15.95	15.41	15.88	6203080
2011-08-04	15.62	15.69	14.94	14.96	9176374
2011-08-05	15.34	15.35	14.53	14.84	7908595
2011-08-08	14.33	14.49	13.43	13.57	11429832
2011-08-09	13.80	14.16	13.15	14.13	12670880
2011-08-10	13.82	13.89	13.37	13.40	13560702
2011-08-11	13.48	14.27	13.34	14.05	8450407
2011-08-12	14.22	14.36	13.95	14.26	6987461
2011-08-15	14.36	14.71	14.36	14.69	6302144
2011-08-16	14.51	14.79	14.43	14.54	3947163
2011-08-17	14.53	14.75	14.21	14.33	4901461
2011-08-18	14.10	14.10	13.33	13.47	7996345
2011-08-19	13.26	13.70	13.11	13.18	4918378
2011-08-22	13.61	13.61	13.05	13.17	3921419
2011-08-23	13.27	13.51	13.07	13.49	4657501
2011-08-24	13.54	13.93	13.46	13.86	5589425
2011-08-25	14.01	14.15	13.71	13.89	6286830
2011-08-26	13.82	14.40	13.65	14.31	6299209
2011-08-29	14.55	15.02	14.50	15.00	3968487
2011-08-30	15.00	15.30	14.80	15.17	8399228
2011-08-31	15.31	15.41	14.90	15.05	6841265
2011-09-01	15.10	15.32	14.73	14.77	3390976
2011-09-02	14.60	14.63	14.13	14.22	5091447
2011-09-06	13.78	14.19	13.66	14.16	5514651
2011-09-07	14.34	14.71	14.34	14.65	2859544
2011-09-08	14.58	14.67	14.20	14.31	3006432
2011-09-09	14.16	14.18	13.71	13.86	3549719
2011-09-12	13.64	14.00	13.61	14.00	3888163
2011-09-13	14.05	14.26	13.93	14.12	3374122
2011-09-14	14.22	14.72	14.03	14.51	5510065
2011-09-15	14.63	14.80	14.34	14.62	2833911
2011-09-16	14.62	14.80	14.50	14.59	3080288
2011-09-19	14.34	14.55	14.23	14.44	4444927
2011-09-20	14.55	14.65	14.30	14.33	4210211
2011-09-21	14.33	14.67	13.81	13.81	4456185
2011-09-22	13.42	13.60	13.02	13.26	9120704
2011-09-23	13.20	13.59	13.20	13.44	3217639
2011-09-26	13.54	13.88	13.33	13.88	3957689
2011-09-27	14.19	14.46	13.94	14.02	3178822
2011-09-28	14.10	14.12	13.55	13.58	3811268
2011-09-29	13.86	13.97	13.42	13.83	4561632
2011-09-30	13.62	13.64	13.28	13.29	3588862
2011-10-03	13.14	13.38	12.53	12.55	4780180
2011-10-04	12.36	13.24	12.21	13.20	4462590
2011-10-05	13.23	13.71	13.06	13.66	3528762
2011-10-06	13.61	14.09	13.53	14.06	4233674
2011-10-07	14.18	14.21	13.62	13.83	4979881
2011-10-10	14.13	14.49	14.03	14.49	2881252
2011-10-11	14.35	14.59	14.31	14.51	2318256
2011-10-12	14.68	15.02	14.57	14.77	4162669
2011-10-13	14.62	14.84	14.43	14.71	3506077
2011-10-14	14.94	15.08	14.67	15.03	3709475
2011-10-17	14.93	14.98	14.49	14.49	2972778
2011-10-18	14.52	15.50	14.31	15.35	12133354
2011-10-19	15.31	15.55	15.09	15.18	7772571
2011-10-20	15.22	15.42	14.90	15.40	5470050
2011-10-21	15.62	16.06	15.56	16.03	7196449
2011-10-24	16.06	16.64	15.94	16.49	13845967
2011-10-25	16.35	16.38	15.96	16.03	7082033
2011-10-26	16.22	16.52	15.93	16.38	6608396
2011-10-27	16.98	17.22	16.68	16.98	10600005
2011-10-28	16.75	16.85	16.44	16.58	8190381
2011-10-31	16.33	16.51	16.14	16.14	4160764
2011-11-01	15.83	15.85	15.29	15.52	13623784
2011-11-02	15.87	16.07	15.64	15.87	6810055
2011-11-03	16.11	16.22	15.63	16.16	3125708
2011-11-04	15.97	16.23	15.87	16.17	2398851
2011-11-07	16.18	16.31	15.88	16.26	2888549
2011-11-08	16.42	16.68	16.11	16.62	4365553
2011-11-09	16.25	16.26	15.75	15.82	5220358
2011-11-10	15.99	16.17	15.81	16.00	2635011
2011-11-11	16.21	16.56	16.13	16.49	4310987
2011-11-14	16.37	16.51	16.23	16.31	1767426
2011-11-15	16.28	16.57	16.16	16.48	3465463
2011-11-16	16.27	16.77	16.22	16.35	4029486
2011-11-17	16.34	16.56	15.96	16.07	5277862
2011-11-18	16.18	16.18	15.88	15.99	2782888
2011-11-21	15.75	15.75	15.41	15.61	5554522
2011-11-22	15.55	15.76	15.38	15.56	4062608
2011-11-23	15.39	15.41	15.07	15.07	4187083
2011-11-25	15.02	15.28	14.96	14.96	1852409
2011-11-28	15.48	15.72	15.37	15.51	5510565
2011-11-29	15.52	15.75	15.39	15.72	6793142
2011-11-30	16.25	16.55	16.16	16.54	7087355
2011-12-01	16.48	16.81	16.38	16.63	4243804
2011-12-02	16.85	17.03	16.73	16.79	4324733
2011-12-05	17.05	17.36	16.98	17.12	6150983
2011-12-06	17.18	17.30	16.92	17.15	5620828
2011-12-07	17.05	17.32	16.84	17.22	5241627
2011-12-08	17.10	17.10	16.63	16.66	5292752
2011-12-09	16.78	17.22	16.73	17.14	2795614
2011-12-12	16.90	16.95	16.67	16.92	4026916
2011-12-13	16.94	17.14	16.25	16.33	6599303
2011-12-14	16.19	16.23	15.80	15.83	8216162
2011-12-15	16.12	16.18	15.94	16.04	2515832
2011-12-16	16.13	16.39	16.08	16.13	3372945
2011-12-19	16.21	16.44	15.88	15.95	5116347
2011-12-20	16.34	16.82	16.28	16.79	4420118
2011-12-21	16.74	17.10	16.59	17.03	5761087
2011-12-22	17.07	17.20	17.00	17.10	4223339
2011-12-23	17.15	17.17	16.95	17.09	1601539
2011-12-27	17.05	17.11	16.94	17.01	1357613
2011-12-28	16.95	17.02	16.62	16.65	3435409
2011-12-29	16.77	17.31	16.73	17.25	7071105
2011-12-30	17.25	17.33	17.08	17.10	1842040
2012-01-03	17.44	17.73	17.35	17.37	4513736
2012-01-04	17.32	17.64	17.20	17.58	4529666
2012-01-05	17.44	18.07	17.31	18.03	5837014
2012-01-06	18.07	18.19	17.82	17.93	3482453
2012-01-09	18.03	18.13	17.84	18.03	6559663
2012-01-10	18.39	18.44	18.21	18.35	10089956
2012-01-11	18.45	18.74	18.37	18.65	12171972
2012-01-12	18.68	18.68	18.32	18.65	10377870
2012-01-13	18.42	18.52	18.14	18.43	8783035
2012-01-17	18.65	18.76	18.35	18.47	8173073
2012-01-18	18.50	19.16	18.35	19.12	10905061
2012-01-19	19.09	19.22	18.90	19.17	6490984
2012-01-20	19.20	19.28	18.67	18.68	9793244
2012-01-23	18.72	18.97	18.47	18.60	6166306
2012-01-24	18.44	18.94	18.41	18.90	4301049
2012-01-25	18.94	19.38	18.79	19.30	10099564
2012-01-26	19.36	19.56	18.94	19.05	8729979
2012-01-27	19.00	19.26	18.90	19.20	5208084
2012-01-30	18.98	18.99	18.72	18.94	5419834
2012-01-31	19.08	19.13	18.58	18.67	10109772
2012-02-01	18.89	19.33	18.89	19.24	9779035
2012-02-02	19.24	19.54	19.24	19.45	5067145
2012-02-03	19.80	20.39	19.80	20.29	12813671
2012-02-06	20.13	20.39	20.05	20.23	7028614
2012-02-07	20.23	20.29	20.04	20.16	4791249
2012-02-08	20.14	20.28	19.97	20.21	4762347
2012-02-09	20.26	20.31	19.97	20.25	6206355
2012-02-10	20.02	20.14	19.85	19.96	4260624
2012-02-13	20.18	20.39	20.08	20.35	3495539
2012-02-14	20.15	20.15	19.88	20.12	6998551
2012-02-15	20.15	20.27	19.77	19.86	7853870
2012-02-16	19.84	20.03	19.74	20.02	8674618
2012-02-17	20.10	20.27	20.08	20.10	5570675
2012-02-21	20.24	20.31	19.76	19.85	7451330
2012-02-22	19.78	19.88	19.51	19.56	8338202
2012-02-23	19.64	20.03	19.52	19.94	7553525
2012-02-24	20.01	20.05	19.64	19.65	7631467
2012-02-27	19.52	20.08	19.45	19.97	13883138
2012-02-28	20.05	20.10	19.78	19.91	8145629
2012-02-29	19.91	20.35	19.89	20.13	10974047
2012-03-01	20.19	20.34	20.02	20.07	5430527
2012-03-02	20.08	20.18	19.74	19.81	3513768
2012-03-05	19.81	20.07	19.68	19.90	5294841
2012-03-06	19.57	19.59	19.24	19.30	9518424
2012-03-07	19.39	19.82	19.39	19.75	5772744
2012-03-08	19.92	20.28	19.80	20.21	4926295
2012-03-09	20.33	20.85	20.28	20.61	7737311
2012-03-12	20.72	20.84	20.62	20.74	3934499
2012-03-13	20.93	21.41	20.87	21.41	8515552
2012-03-14	21.44	21.61	21.20	21.29	6291163
2012-03-15	21.37	21.83	21.20	21.83	7731974
2012-03-16	21.87	21.87	21.43	21.51	8062926
2012-03-19	21.49	21.70	21.30	21.54	9173299
2012-03-20	21.38	21.46	21.11	21.37	6332109
2012-03-21	21.50	21.74	21.36	21.60	5686811
2012-03-22	21.43	21.46	21.15	21.33	4033785
2012-03-23	20.83	21.27	20.67	21.23	14109320
2012-03-26	21.53	21.61	21.25	21.49	6288914
2012-03-27	21.64	21.99	21.64	21.67	8605604
2012-03-28	21.67	21.84	21.37	21.72	5842514
2012-03-29	21.57	21.62	21.18	21.57	8461591
2012-03-30	21.75	21.76	21.33	21.35	5055275
2012-04-02	21.23	21.31	21.02	21.19	7350381
2012-04-03	21.21	21.36	21.08	21.19	4622446
2012-04-04	21.02	21.05	20.68	20.99	11046339
2012-04-05	20.95	21.17	20.90	20.99	6059532
2012-04-09	20.69	20.89	20.56	20.82	5746043
2012-04-10	20.82	20.85	19.92	19.94	14717448
2012-04-11	20.22	20.61	20.22	20.51	5885099
2012-04-12	20.55	21.03	20.46	21.03	7912491
2012-04-13	20.92	20.94	20.57	20.73	5468290
2012-04-16	20.94	21.11	20.61	20.80	10145931
2012-04-17	20.98	21.18	20.95	21.08	6030556
2012-04-18	20.91	20.96	20.73	20.79	7771140
2012-04-19	20.82	20.94	20.37	20.53	10921023
2012-04-20	20.49	20.78	20.34	20.50	6437304
2012-04-23	20.23	20.31	20.11	20.24	7742579
2012-04-24	20.25	20.70	20.25	20.53	7279688
2012-04-25	20.71	20.98	20.70	20.94	7290432
2012-04-26	20.98	21.40	20.98	21.35	13047275
2012-04-27	21.43	21.94	21.34	21.90	13719496
2012-04-30	21.87	21.87	21.43	21.52	7405928
2012-05-01	21.56	22.11	21.49	21.78	6918019
2012-05-02	21.69	22.43	21.68	22.21	12475155
2012-05-03	22.26	22.34	21.73	21.84	7622114
2012-05-04	21.68	21.82	21.43	21.47	7606900
2012-05-07	21.37	21.67	21.35	21.46	4024378
2012-05-08	21.27	21.32	20.68	21.19	10013168
2012-05-09	20.89	21.42	20.82	21.35	10975368
2012-05-10	21.48	21.64	21.22	21.27	6384349
2012-05-11	21.12	21.68	21.09	21.54	6486508
2012-05-14	21.36	21.52	21.09	21.11	6107001
2012-05-15	21.00	21.60	20.84	21.23	14808165
2012-05-16	21.44	21.63	21.05	21.06	8060922
2012-05-17	21.10	21.12	19.93	19.97	14440530
2012-05-18	20.00	20.05	19.53	19.73	13417623
2012-05-21	19.75	20.16	19.43	20.13	9074233
2012-05-22	20.25	20.66	20.22	20.47	8592025
2012-05-23	20.21	20.75	20.12	20.68	10042080
2012-05-24	20.78	21.10	20.63	20.95	7490149
2012-05-25	21.00	21.14	20.88	21.04	4995805
2012-05-29	21.22	21.53	21.16	21.52	6414888
2012-05-30	21.28	21.28	20.62	20.77	9599786
2012-05-31	20.77	20.89	20.15	20.71	11099753
2012-06-01	20.18	20.26	19.42	19.54	14656391
2012-06-04	19.60	19.70	18.93	19.06	14991975
2012-06-05	19.02	19.62	18.97	19.53	8685356
2012-06-06	19.60	19.96	19.57	19.91	9423270
2012-06-07	20.32	20.40	19.86	19.98	6100514
2012-06-08	19.90	20.42	19.75	20.38	4952867
2012-06-11	20.58	20.64	19.68	19.70	6610820
2012-06-12	19.77	20.06	19.62	20.03	11494550
2012-06-13	19.94	20.14	19.49	19.59	6937807
2012-06-14	19.69	20.17	19.59	20.09	11115760
2012-06-15	20.01	20.28	19.92	20.23	6795229
2012-06-18	20.11	20.67	20.07	20.63	7691372
2012-06-19	20.88	21.03	20.70	20.85	6742208
2012-06-20	20.94	20.94	20.48	20.66	7886081
2012-06-21	20.52	20.53	19.68	19.71	9696383
2012-06-22	19.87	19.96	19.62	19.85	3340021
2012-06-25	19.51	19.75	19.42	19.55	6424059
2012-06-26	19.63	20.13	19.51	19.97	8187206
2012-06-27	20.25	20.54	20.14	20.32	9549332
2012-06-28	20.14	20.56	20.09	20.52	6316936
2012-06-29	20.89	21.38	20.88	21.35	6193220
2012-07-02	21.44	21.55	21.13	21.53	7315088
2012-07-03	21.54	21.66	21.37	21.61	2679308
2012-07-05	21.51	21.91	21.47	21.85	5056796
2012-07-06	21.55	21.71	21.39	21.69	4602199
2012-07-09	21.60	21.63	21.35	21.58	2941759
2012-07-10	21.64	21.77	21.03	21.15	6779720
2012-07-11	21.22	21.25	20.78	20.94	6125666
2012-07-12	20.80	21.37	20.64	21.24	4732573
2012-07-13	21.33	21.79	21.26	21.62	7541664
2012-07-16	21.51	21.60	21.11	21.40	5145835
2012-07-17	21.42	21.44	21.04	21.42	5155442
2012-07-18	21.38	21.73	21.38	21.56	6259847
2012-07-19	21.75	21.81	21.38	21.71	6284179
2012-07-20	21.50	21.85	21.48	21.63	5588916
2012-07-23	21.21	21.73	21.11	21.57	4233420
2012-07-24	21.52	21.59	20.95	21.12	4451024
2012-07-25	21.38	21.54	20.84	20.89	14484862
2012-07-26	21.30	21.64	21.09	21.52	5540914
2012-07-27	21.71	22.02	21.28	21.88	5945055
2012-07-30	21.82	21.90	21.40	21.50	3358485
2012-07-31	21.45	21.46	21.00	21.03	5739247
2012-08-01	21.13	21.30	20.82	20.84	5264293
2012-08-02	20.76	21.05	20.57	20.97	5528634
2012-08-03	21.36	21.56	21.28	21.44	7000495
2012-08-06	21.49	21.71	21.47	21.59	3339358
2012-08-07	21.69	22.04	21.62	21.99	3489744
2012-08-08	21.95	22.21	21.79	22.17	3921301
2012-08-09	22.16	22.53	22.07	22.43	3624140
2012-08-10	22.30	22.33	22.01	22.14	2413376
2012-08-13	22.23	22.24	21.88	22.20	3317662
2012-08-14	22.37	22.55	22.21	22.30	5437966
2012-08-15	22.31	22.44	22.20	22.37	3159991
2012-08-16	22.44	23.20	22.27	23.09	6260575
2012-08-17	23.23	23.44	22.99	23.43	5619563
2012-08-20	23.34	23.39	22.85	23.00	5097213
2012-08-21	23.11	23.28	22.80	22.91	4495595
2012-08-22	23.18	23.37	23.05	23.27	7554710
2012-08-23	23.23	23.43	23.09	23.16	5444566
2012-08-24	23.12	23.49	23.10	23.42	4957164
2012-08-27	23.51	23.59	23.23	23.29	3341862
2012-08-28	23.27	23.45	23.19	23.33	3807277
2012-08-29	23.39	23.57	23.27	23.48	3857128
2012-08-30	23.31	23.44	23.16	23.30	2823171
2012-08-31	23.47	23.70	23.32	23.57	5603256
2012-09-04	23.63	24.02	23.41	23.86	5921697
2012-09-05	23.93	23.94	23.67	23.78	3444169
2012-09-06	23.95	24.37	23.92	24.35	5575942
2012-09-07	24.45	24.51	24.16	24.39	6324676
2012-09-10	24.40	24.52	24.26	24.28	4162639
2012-09-11	24.32	24.54	24.29	24.39	4063970
2012-09-12	24.53	24.87	24.45	24.87	5824018
2012-09-13	24.93	25.53	24.48	25.30	11530279
2012-09-14	25.52	26.10	25.52	25.86	13395316
2012-09-17	25.94	25.94	25.40	25.47	5252973
2012-09-18	25.49	25.57	25.07	25.22	6419946
2012-09-19	25.35	25.79	25.28	25.66	7862203
2012-09-20	25.51	25.71	25.30	25.71	4687110
2012-09-21	25.96	26.16	25.71	25.93	6701048
2012-09-24	26.08	26.08	25.47	25.62	6745262
2012-09-25	25.67	25.90	25.14	25.18	7263939
2012-09-26	25.13	25.27	24.30	24.60	13793061
2012-09-27	24.70	25.15	24.61	25.04	7464945
2012-09-28	24.97	25.01	24.70	24.83	4214955
2012-10-01	24.92	25.04	24.64	24.70	4899814
2012-10-02	24.90	24.93	24.59	24.83	7208867
2012-10-03	24.94	25.54	24.84	25.38	5814967
2012-10-04	25.56	25.65	25.27	25.56	5212919
2012-10-05	25.79	26.15	25.77	25.84	7835532
2012-10-08	25.77	25.85	25.60	25.64	2919023
2012-10-09	25.46	25.54	24.98	25.01	6049209
2012-10-10	25.00	25.21	24.86	24.93	5674288
2012-10-11	25.15	25.18	24.62	24.74	4320499
2012-10-12	24.81	24.81	24.41	24.62	3986769
2012-10-15	24.77	25.23	24.61	25.18	3850336
2012-10-16	25.37	25.53	25.23	25.39	5040210
2012-10-17	25.81	26.19	25.70	25.88	8366627
2012-10-18	25.78	26.23	25.72	26.17	5816014
2012-10-19	26.11	26.35	25.95	26.11	7686470
2012-10-22	26.11	26.23	25.80	26.01	5474429
2012-10-23	25.68	26.05	25.53	25.89	7794147
2012-10-24	26.00	26.10	25.79	25.91	5746401
2012-10-25	26.22	26.32	25.43	25.62	10358059
2012-10-26	25.58	25.69	25.06	25.52	5760603
2012-10-31	25.95	26.16	25.76	26.04	4765932
2012-11-01	26.22	26.84	26.13	26.83	10361223
2012-11-02	26.95	27.06	26.34	26.36	7078258
2012-11-05	26.33	26.82	26.27	26.74	4144194
2012-11-06	26.84	26.95	26.67	26.70	4760941
2012-11-07	26.55	26.63	26.07	26.43	6380165
2012-11-08	26.44	26.50	25.81	25.94	9037905
2012-11-09	25.90	26.02	25.31	25.67	12912531
2012-11-12	25.76	25.99	25.29	25.29	7428242
2012-11-13	25.23	25.61	25.07	25.30	7866490
2012-11-14	25.54	25.57	24.53	24.61	9454710
2012-11-15	24.55	24.73	24.01	24.35	11698842
2012-11-16	24.52	24.93	24.27	24.89	9053352
2012-11-19	25.40	25.96	25.25	25.39	12073629
2012-11-20	25.49	25.98	25.44	25.97	6308431
2012-11-21	25.94	26.24	25.85	26.03	4396011
2012-11-23	26.35	26.41	26.13	26.37	3394849
2012-11-26	26.37	26.40	26.00	26.23	5076195
2012-11-27	26.24	26.47	26.13	26.22	6689550
2012-11-28	26.21	26.39	25.67	26.27	9068576
2012-11-29	26.43	26.61	26.05	26.28	6371071
2012-11-30	26.42	26.44	26.02	26.32	5606497
2012-12-03	26.72	26.84	26.15	26.21	3825125
2012-12-04	26.39	26.45	26.03	26.29	4841041
2012-12-05	26.30	26.35	25.40	25.65	10424905
2012-12-06	25.83	25.83	25.24	25.57	6334056
2012-12-07	25.93	25.93	25.42	25.58	5560262
2012-12-10	25.57	25.80	25.48	25.55	6628547
2012-12-11	25.71	25.78	25.35	25.43	8966154
2012-12-12	25.53	26.08	25.49	25.85	7869549
2012-12-13	25.76	26.14	25.65	25.80	4446141
2012-12-14	25.75	25.75	25.55	25.60	3123581
2012-12-17	25.60	26.34	25.54	26.34	6394230
2012-12-18	26.43	26.92	26.40	26.89	6985162
2012-12-19	26.94	27.05	26.60	26.77	6953734
2012-12-20	26.75	26.89	26.52	26.87	4988919
2012-12-21	26.10	26.49	26.05	26.45	6630565
2012-12-24	26.49	26.50	26.24	26.29	895448
2012-12-26	26.35	26.41	26.00	26.03	2634170
2012-12-27	26.16	26.22	25.54	26.03	4443387
2012-12-28	25.87	26.13	25.73	25.90	3166342
2012-12-31	25.97	26.67	25.79	26.61	5599744
2013-01-02	27.40	27.48	27.12	27.31	8604270
2013-01-03	27.39	27.78	27.18	27.39	4269168
2013-01-04	27.53	27.63	27.35	27.61	3308429
2013-01-07	27.61	27.61	27.25	27.42	4228769
2013-01-08	27.44	27.60	27.20	27.51	2560463
2013-01-09	27.51	28.01	27.51	27.75	4762191
2013-01-10	28.03	28.03	27.48	27.73	5304603
2013-01-11	27.79	27.92	27.57	27.77	3172232
2013-01-14	27.86	27.98	27.61	27.66	3670614
2013-01-15	27.63	27.88	27.43	27.87	3478853
2013-01-16	27.83	27.86	27.60	27.64	3423562
2013-01-17	27.88	28.22	27.74	28.15	9007844
2013-01-18	28.23	28.30	28.03	28.21	5876449
2013-01-22	28.30	28.35	27.95	28.31	4785358
2013-01-23	28.20	28.58	28.20	28.53	4761961
2013-01-24	28.50	29.12	28.50	28.84	8141930
2013-01-25	28.97	29.16	28.72	29.11	5601812
2013-01-28	29.13	29.26	28.61	28.81	6970972
2013-01-29	28.80	29.11	28.73	29.10	4495189
2013-01-30	29.10	29.24	28.75	28.82	7121623
2013-01-31	28.69	28.89	28.50	28.81	4381631
2013-02-01	29.02	29.26	28.69	28.75	6053736
2013-02-04	28.64	28.82	28.31	28.41	7677126
2013-02-05	28.60	28.76	28.25	28.63	5129242
2013-02-06	28.55	28.70	28.43	28.59	4842887
2013-02-07	28.60	28.62	28.04	28.31	5080800
2013-02-08	28.35	28.46	28.24	28.42	2439413
2013-02-11	28.31	28.52	28.29	28.38	3264741
2013-02-12	28.45	29.41	28.45	29.24	7553816
2013-02-13	29.32	29.52	29.17	29.26	4637410
2013-02-14	29.10	29.27	29.10	29.15	2834442
2013-02-15	29.23	29.38	29.01	29.08	3306018
2013-02-19	29.18	29.31	28.65	29.02	4978340
2013-02-20	28.88	28.97	27.70	27.73	10714059
2013-02-21	27.74	27.80	27.23	27.59	11066310
2013-02-22	27.65	27.95	27.65	27.94	5875138
2013-02-25	28.04	28.14	26.94	26.95	12152882
2013-02-26	27.20	27.84	27.05	27.77	11452750
2013-02-27	27.76	28.52	27.73	28.37	8895155
2013-02-28	28.44	28.70	28.26	28.30	4730511
2013-03-01	28.03	28.53	27.82	28.39	4000035
2013-03-04	28.14	28.75	28.14	28.75	3924860
2013-03-05	28.94	29.28	28.83	29.19	5345939
2013-03-06	29.41	29.55	29.18	29.25	6200514
2013-03-07	29.21	29.25	28.98	29.19	3653309
2013-03-08	29.50	29.98	29.10	29.51	5548690
2013-03-11	29.64	29.77	29.46	29.68	3871910
2013-03-12	29.64	29.69	29.33	29.39	5026599
2013-03-13	29.48	29.63	29.26	29.53	3725090
2013-03-14	29.68	29.85	29.59	29.80	3290214
2013-03-15	29.77	29.86	29.60	29.70	3772322
2013-03-18	29.31	29.90	29.31	29.78	5407340
2013-03-19	30.04	30.13	29.46	29.80	5428499
2013-03-20	30.00	30.66	29.98	30.52	7698799
2013-03-21	30.42	30.43	29.78	29.93	6357107
2013-03-22	30.00	30.14	29.88	30.01	3629322
2013-03-25	30.15	30.41	29.66	29.89	3723149
2013-03-26	29.88	30.14	29.84	29.96	3465047
2013-03-27	29.77	30.19	29.70	30.13	2941540
2013-03-28	30.20	30.25	29.95	30.06	2326991
2013-04-01	30.05	30.11	29.45	29.55	3187611
2013-04-02	29.56	29.83	29.24	29.35	4595189
2013-04-03	29.40	29.45	28.22	28.52	11547792
2013-04-04	28.48	28.78	28.46	28.70	5671436
2013-04-05	28.24	28.93	27.97	28.91	7073226
2013-04-08	28.83	29.52	28.79	29.49	6027720
2013-04-09	29.60	29.63	29.15	29.27	5522852
2013-04-10	29.28	29.48	29.10	29.45	4002706
2013-04-11	29.45	29.89	29.43	29.56	2848660
2013-04-12	29.40	29.95	29.40	29.64	2947101
2013-04-15	29.51	29.51	28.09	28.17	8113359
2013-04-16	28.63	28.78	28.26	28.74	5892706
2013-04-17	28.37	28.51	27.93	28.38	13546297
2013-04-18	28.33	28.50	27.88	28.02	5319894
2013-04-19	28.03	28.72	27.97	28.70	5049090
2013-04-22	28.70	28.96	28.16	28.91	5385208
2013-04-23	29.21	29.73	29.14	29.65	8147423
2013-04-24	29.75	30.07	29.63	29.98	6685455
2013-04-25	30.14	30.52	30.07	30.40	6475340
2013-04-26	30.50	30.56	30.27	30.49	4219607
2013-04-29	30.60	30.83	30.40	30.50	3850302
2013-04-30	30.38	30.55	30.10	30.29	5582633
2013-05-01	30.40	30.40	29.79	29.83	4181807
2013-05-02	29.86	30.55	29.86	30.48	3964407
2013-05-03	30.83	31.30	30.78	30.86	3751693
2013-05-06	30.99	31.21	30.85	31.17	2712395
2013-05-07	31.29	31.33	30.88	31.28	3743344
2013-05-08	31.39	31.40	31.02	31.40	5971152
2013-05-09	31.34	31.74	31.31	31.47	3122381
2013-05-10	31.50	31.95	31.50	31.91	2718092
2013-05-13	31.90	32.03	31.77	31.92	3020512
2013-05-14	31.93	32.38	31.89	32.35	4001145
2013-05-15	32.15	32.55	32.15	32.44	3912565
2013-05-16	32.55	32.55	31.78	31.90	6762237
2013-05-17	31.92	32.43	31.92	32.42	3807080
2013-05-20	32.38	32.56	32.03	32.13	3885152
2013-05-21	32.25	32.34	31.70	32.06	4693259
2013-05-22	32.41	32.69	31.46	31.62	10745187
2013-05-23	31.15	31.97	31.04	31.79	8631855
2013-05-24	31.57	31.73	31.18	31.72	6615291
2013-05-28	32.25	32.45	31.71	31.93	8814294
2013-05-29	31.76	31.77	30.98	31.20	9784321
2013-05-30	31.32	31.57	31.01	31.22	6660026
2013-05-31	31.04	31.46	30.86	30.90	6923894
2013-06-03	31.02	31.03	30.03	30.63	8825714
2013-06-04	30.63	30.99	29.79	29.98	8196286
2013-06-05	29.94	30.31	29.48	29.60	12001779
2013-06-06	29.46	30.29	29.36	30.29	9682984
2013-06-07	30.40	30.73	30.09	30.51	6357470
2013-06-10	30.63	30.63	29.92	30.26	6943861
2013-06-11	29.82	30.23	29.61	29.81	7957458
2013-06-12	30.01	30.22	29.61	29.75	8214843
2013-06-13	29.60	30.89	29.60	30.83	6403026
2013-06-14	30.84	31.17	30.75	30.83	5860911
2013-06-17	30.85	31.50	30.85	31.29	5811915
2013-06-18	31.32	31.65	31.07	31.57	5091058
2013-06-19	31.48	31.63	30.83	30.85	8060440
2013-06-20	30.49	30.70	29.11	29.37	18802090
2013-06-21	29.33	29.52	28.17	28.87	22127454
2013-06-24	28.40	28.70	27.73	28.42	15346458
2013-06-25	28.91	29.24	28.81	28.83	15146594
2013-06-26	29.20	29.38	28.97	29.09	8055624
2013-06-27	29.49	29.85	29.13	29.81	7615174
2013-06-28	29.68	29.73	29.37	29.42	6152228
2013-07-01	29.64	30.07	29.36	29.72	4995718
2013-07-02	29.62	29.93	29.35	29.45	8081053
2013-07-03	29.23	29.71	29.23	29.61	2993841
2013-07-05	29.52	29.74	28.90	29.45	9040062
2013-07-08	29.51	29.75	29.19	29.22	10547483
2013-07-09	29.47	30.14	29.35	30.03	8714027
2013-07-10	29.92	30.24	29.82	30.06	7147031
2013-07-11	30.88	31.18	30.79	31.14	11830715
2013-07-12	31.06	31.38	31.02	31.15	3535616
2013-07-15	31.23	31.34	30.80	30.85	5135988
2013-07-16	30.80	31.09	30.40	30.57	6950048
2013-07-17	30.71	30.77	30.27	30.66	6407161
2013-07-18	30.50	30.94	30.48	30.58	6354073
2013-07-19	30.45	30.85	30.45	30.79	3069037
2013-07-22	30.76	30.95	30.47	30.70	4331189
2013-07-23	30.64	30.92	30.64	30.83	4014454
2013-07-24	30.93	31.06	30.05	30.19	11853679
2013-07-25	29.84	29.88	29.24	29.77	9629370
2013-07-26	29.45	29.78	29.41	29.61	3556281
2013-07-29	29.48	29.77	29.35	29.41	3907314
2013-07-30	29.60	29.79	29.54	29.70	3718297
2013-07-31	29.58	30.48	29.58	30.09	6694423
2013-08-01	30.38	30.72	30.18	30.34	5450547
2013-08-02	30.51	30.89	30.39	30.80	4493497
2013-08-05	30.80	30.81	30.49	30.61	3411225
2013-08-06	30.59	30.60	29.81	29.91	4985663
2013-08-07	29.62	29.80	29.32	29.43	4333140
2013-08-08	29.65	29.77	29.51	29.62	3610757
2013-08-09	29.42	29.71	29.25	29.53	3801487
2013-08-12	29.43	29.83	29.29	29.69	2250663
2013-08-13	29.78	29.78	29.14	29.44	6137286
2013-08-14	29.39	29.39	28.83	28.93	6035036
2013-08-15	28.25	29.08	28.16	28.97	13870674
2013-08-16	28.92	29.45	28.88	28.99	6703720
2013-08-19	28.89	29.02	28.30	28.32	9265403
2013-08-20	28.68	29.12	28.43	29.07	8631592
2013-08-21	29.02	29.40	28.76	28.98	9583603
2013-08-22	29.00	29.54	29.00	29.49	4812415
2013-08-23	29.46	29.52	28.89	29.08	6576938
2013-08-26	29.18	29.54	29.00	29.27	3326281
2013-08-27	29.00	29.04	28.54	28.62	8128923
2013-08-28	28.62	28.84	28.45	28.58	4426926
2013-08-29	28.44	29.20	28.44	28.92	5195611
2013-08-30	28.93	28.98	28.46	28.55	4607471
2013-09-03	28.77	29.01	28.39	28.57	7456749
2013-09-04	28.41	28.85	28.41	28.70	4859099
2013-09-05	28.74	28.82	28.55	28.64	3294403
2013-09-06	28.97	29.31	28.59	29.00	8248488
2013-09-09	29.07	30.05	29.07	29.99	8223402
2013-09-10	30.01	30.37	29.84	30.03	6503563
2013-09-11	30.00	30.38	29.87	30.24	6349330
2013-09-12	30.12	30.72	30.08	30.13	5515955
2013-09-13	30.22	30.27	29.97	30.23	3522124
2013-09-16	30.88	30.95	30.43	30.46	6683963
2013-09-17	30.43	30.79	30.42	30.76	5761173
2013-09-18	30.65	31.88	30.36	31.73	14174205
2013-09-19	31.90	32.08	31.25	31.34	8304840
2013-09-20	31.46	31.46	30.71	30.74	8073240
2013-09-23	30.71	30.80	30.12	30.40	5163959
2013-09-24	30.53	31.20	30.38	30.78	7069972
2013-09-25	30.85	31.15	30.51	30.82	5929214
2013-09-26	30.85	31.11	30.62	30.88	2080711
2013-09-27	30.75	30.82	30.49	30.65	3594281
2013-09-30	30.22	30.73	30.16	30.60	5354300
2013-10-01	30.56	30.92	30.51	30.81	4034497
2013-10-02	30.50	30.92	30.42	30.86	4165806
2013-10-03	30.73	30.96	30.19	30.43	5264660
2013-10-04	30.30	30.59	30.00	30.26	7517316
2013-10-07	29.98	30.16	29.81	29.85	9716348
2013-10-08	29.85	29.92	29.11	29.16	8072885
2013-10-09	29.22	29.40	28.71	29.10	7019309
2013-10-10	29.47	29.78	29.38	29.71	6701559
2013-10-11	29.70	30.25	29.61	30.21	6042136
2013-10-14	29.91	30.00	29.54	29.97	5218443
2013-10-15	29.68	29.88	29.19	29.35	8108740
2013-10-16	29.61	29.68	29.27	29.62	6011487
2013-10-17	29.25	29.91	29.18	29.88	8061573
2013-10-18	30.05	30.06	29.68	29.88	5524050
2013-10-21	29.98	30.08	29.49	29.71	4673171
2013-10-22	30.04	30.46	29.88	30.41	12314271
2013-10-23	30.25	30.86	30.14	30.55	8056453
2013-10-24	30.65	31.35	30.64	31.25	6281403
2013-10-25	31.33	31.36	30.96	31.17	4292080
2013-10-28	31.19	31.30	30.84	31.03	3339446
2013-10-29	31.21	31.37	31.08	31.36	3270185
2013-10-30	31.40	31.40	30.79	30.99	4703261
2013-10-31	31.00	31.05	30.51	30.52	5590366
2013-11-01	30.66	30.71	30.01	30.34	6725697
2013-11-04	30.42	30.84	30.06	30.72	3853917
2013-11-05	30.41	30.64	30.29	30.47	2669278
2013-11-06	30.58	30.62	30.22	30.48	3441433
2013-11-07	30.71	31.12	30.15	30.17	4577944
2013-11-08	29.99	30.21	29.68	30.20	5260951
2013-11-11	30.28	30.28	29.93	30.18	4411162
2013-11-12	30.17	30.41	30.06	30.33	4368579
2013-11-13	30.05	30.81	30.03	30.73	3517857
2013-11-14	30.74	31.31	30.66	31.23	3789368
2013-11-15	31.23	31.49	31.16	31.39	2428936
2013-11-18	31.30	31.65	30.98	31.12	2431094
2013-11-19	31.09	31.33	30.89	31.06	2967739
2013-11-20	31.11	31.56	30.81	30.95	3242647
2013-11-21	30.94	31.66	30.93	31.61	4205352
2013-11-22	31.57	31.67	31.28	31.38	2972110
2013-11-25	31.38	31.42	31.06	31.37	3000980
2013-11-26	31.54	32.15	31.45	32.02	5273152
2013-11-27	31.97	32.27	31.94	32.03	1871823
2013-11-29	32.66	32.66	31.83	31.94	1775590
2013-12-02	32.01	32.01	31.28	31.34	3526765
2013-12-03	31.25	31.38	30.93	31.13	3491415
2013-12-04	30.88	31.37	30.66	30.98	3721912
2013-12-05	30.84	31.06	30.80	30.87	2293845
2013-12-06	31.11	31.52	31.11	31.30	2542742
2013-12-09	31.11	31.68	31.11	31.42	1934861
2013-12-10	31.36	31.78	31.25	31.25	3071378
2013-12-11	31.32	31.32	30.69	30.78	4532170
2013-12-12	30.72	30.95	30.66	30.79	2133379
2013-12-13	30.92	31.01	30.67	30.79	1596965
2013-12-16	31.07	31.23	30.99	31.02	1549306
2013-12-17	31.19	31.26	30.87	31.08	1946232
2013-12-18	31.43	32.15	31.11	32.02	7363282
2013-12-19	31.83	31.95	31.63	31.76	3239507
2013-12-20	31.77	32.22	31.24	32.14	3578827
2013-12-23	32.29	32.92	32.24	32.87	5704942
2013-12-24	32.87	33.22	32.79	32.88	2123857
2013-12-26	33.20	33.22	32.96	32.96	1503827
2013-12-27	33.00	33.15	32.91	32.97	1971913
2013-12-30	33.10	33.21	32.92	33.13	1969662
2013-12-31	33.22	33.38	33.13	33.30	2820331
2014-01-02	33.29	33.29	32.89	33.10	2685251
2014-01-03	33.14	33.38	33.13	33.15	2381410
2014-01-06	33.11	33.14	32.49	32.53	3991260
2014-01-07	32.53	32.81	32.47	32.54	1725663
2014-01-08	32.51	32.96	32.35	32.81	5127565
2014-01-09	32.65	32.73	32.20	32.43	2853692
2014-01-10	32.51	32.91	32.50	32.82	4204964
2014-01-13	32.82	32.82	31.94	32.08	4298330
2014-01-14	32.11	32.36	31.93	32.30	2976715
2014-01-15	32.30	32.36	32.12	32.24	2479572
2014-01-16	32.00	32.28	31.83	32.26	2760527
2014-01-17	32.04	32.20	31.82	31.84	3967999
2014-01-21	32.14	32.15	31.62	31.83	2721875
2014-01-22	31.89	32.24	31.65	32.17	3417340
2014-01-23	32.01	32.20	31.89	32.20	4171605
2014-01-24	32.01	32.05	31.14	31.20	7558637
2014-01-27	31.22	31.61	30.56	31.05	6746296
2014-01-28	31.20	31.76	31.10	31.62	4972453
2014-01-29	31.26	31.54	31.15	31.29	5621507
2014-01-30	31.49	31.71	31.16	31.27	4798127
2014-01-31	30.85	31.93	30.75	31.57	4506621
2014-02-03	31.48	31.59	30.44	30.58	6580385
2014-02-04	30.62	31.15	30.59	30.96	4928075
2014-02-05	30.89	31.01	30.56	30.87	3286949
2014-02-06	30.93	31.86	30.93	31.73	5578974
2014-02-07	31.89	32.20	31.83	31.99	5058495
2014-02-10	31.88	32.08	31.63	31.80	2809183
2014-02-11	31.87	32.13	31.74	31.93	3297372
2014-02-12	32.23	32.41	32.05	32.17	3152123
2014-02-13	31.98	32.44	31.84	32.32	2305562
2014-02-14	32.25	32.64	32.14	32.54	2568845
2014-02-18	32.77	32.86	32.14	32.47	6801609
2014-02-19	32.43	32.70	32.24	32.30	4236835
2014-02-20	32.26	32.65	32.26	32.59	4211791
2014-02-21	32.55	32.99	32.53	32.83	4218396
2014-02-24	32.79	33.28	32.75	32.90	2919609
2014-02-25	32.94	33.23	32.84	33.09	3177876
2014-02-26	33.23	34.27	33.10	33.97	13537570
2014-02-27	33.81	34.22	33.78	34.21	4929422
2014-02-28	34.10	34.20	33.68	34.03	3785368
2014-03-03	33.48	33.81	33.33	33.69	3504060
2014-03-04	33.86	34.19	33.85	34.00	3169490
2014-03-05	33.91	34.06	33.86	33.94	2331159
2014-03-06	33.90	33.98	33.73	33.84	1533889
2014-03-07	33.94	33.99	33.52	33.66	4487900
2014-03-10	33.53	33.60	33.24	33.33	2915792
2014-03-11	33.33	33.66	33.02	33.21	3392803
2014-03-12	32.97	33.17	32.75	33.17	2396728
2014-03-13	33.39	33.39	32.35	32.61	7608378
2014-03-14	32.44	32.86	32.41	32.67	2797505
2014-03-17	32.75	33.25	32.74	33.01	5344946
2014-03-18	32.88	33.45	32.88	33.30	3730028
2014-03-19	33.82	33.96	32.98	33.26	6893671
2014-03-20	33.30	33.30	32.75	32.88	6854230
2014-03-21	33.02	33.05	32.39	32.44	6088764
2014-03-24	32.43	32.60	31.87	32.20	5499736
2014-03-25	32.40	32.50	32.14	32.30	3650418
2014-03-26	32.55	32.55	31.69	31.71	3664932
2014-03-27	31.75	31.96	31.42	31.68	4678094
2014-03-28	31.60	32.33	31.60	32.24	3564769
2014-03-31	32.44	32.65	32.15	32.55	3245419
2014-04-01	32.55	33.15	32.55	32.88	7633629
2014-04-02	32.90	33.17	32.70	33.02	2979192
2014-04-03	33.01	33.10	32.83	32.94	2329590
2014-04-04	33.07	33.59	32.47	32.66	5911121
2014-04-07	32.60	32.73	31.56	31.77	6320582
2014-04-08	31.74	32.01	31.43	31.89	4722082
2014-04-09	31.95	32.35	31.69	32.14	7269844
2014-04-10	32.10	32.31	31.47	31.58	7992555
2014-04-11	31.26	31.66	31.06	31.25	4865879
2014-04-14	31.43	31.60	31.03	31.23	3893413
2014-04-15	31.31	31.58	30.66	31.18	6185557
2014-04-16	31.55	31.65	31.22	31.53	2297048
2014-04-17	31.71	31.71	31.28	31.43	3895129
2014-04-21	31.52	31.64	31.21	31.50	2915004
2014-04-22	31.50	31.95	31.50	31.81	4324183
2014-04-23	31.74	31.81	31.34	31.38	3838773
2014-04-24	31.53	31.77	31.16	31.71	5606595
2014-04-25	31.45	31.49	30.94	31.01	5369763
2014-04-28	31.01	31.51	30.60	30.99	4604090
2014-04-29	30.91	31.05	30.73	30.96	2882455
2014-04-30	30.74	31.08	30.70	31.02	2276255
2014-05-01	30.87	31.65	30.84	31.30	2648292
2014-05-02	31.40	32.02	31.36	31.76	4484473
2014-05-05	31.58	31.63	31.15	31.35	5465843
2014-05-06	31.42	31.42	30.64	30.73	11159224
2014-05-07	30.67	30.84	30.34	30.71	5494306
2014-05-08	30.66	31.20	30.46	30.69	7325547
2014-05-09	30.49	31.05	30.44	30.97	7469584
2014-05-12	31.06	31.77	31.06	31.65	6633420
2014-05-13	31.72	31.93	31.43	31.48	3341786
2014-05-14	31.40	31.47	30.77	30.80	7144005
2014-05-15	30.69	30.73	29.98	30.55	8028728
2014-05-16	30.75	30.88	30.55	30.87	3964890
2014-05-19	30.80	30.91	30.58	30.87	4533410
2014-05-20	30.91	30.92	30.44	30.59	6270994
2014-05-21	30.66	30.80	30.46	30.70	3646790
2014-05-22	30.81	31.34	30.70	31.28	5962818
2014-05-23	31.24	31.81	31.24	31.78	6533938
2014-05-27	31.98	32.15	31.78	31.85	5205825
2014-05-28	32.01	32.05	31.57	31.62	7138049
2014-05-29	31.63	31.95	31.49	31.63	4238776
2014-05-30	31.55	31.63	31.35	31.50	3231139
2014-06-02	31.55	31.59	31.36	31.51	1850363
2014-06-03	31.44	31.60	31.37	31.56	3190334
2014-06-04	31.28	31.77	31.28	31.64	3304499
2014-06-05	31.54	31.97	31.54	31.91	4342773
2014-06-06	32.06	32.44	32.00	32.41	4790733
2014-06-09	32.38	32.99	32.38	32.77	6345396
2014-06-10	32.64	32.70	32.44	32.54	3567805
2014-06-11	32.47	32.47	31.96	32.12	7326305
2014-06-12	32.20	32.29	31.86	31.92	4933126
2014-06-13	32.08	32.08	31.64	31.78	3607646
2014-06-16	31.73	32.06	31.61	32.06	5812519
2014-06-17	31.88	32.34	31.70	32.20	9333261
2014-06-18	32.06	32.34	31.91	32.30	4996494
2014-06-19	32.38	32.49	32.17	32.33	4411971
2014-06-20	32.26	32.28	31.86	32.15	8035639
2014-06-23	32.20	32.48	32.08	32.21	3580316
2014-06-24	32.19	32.67	32.06	32.21	6246642
2014-06-25	32.16	32.53	32.06	32.46	2074726
2014-06-26	32.46	32.46	32.06	32.35	2120276
2014-06-27	32.21	32.58	32.15	32.52	4573249
2014-06-30	32.50	32.87	32.41	32.75	4836519
2014-07-01	32.85	33.20	32.65	33.02	3686308
2014-07-02	32.68	33.13	32.68	32.71	4130689
2014-07-03	32.86	33.03	32.74	33.00	2969572
2014-07-07	32.84	32.92	32.43	32.46	5500418
2014-07-08	32.37	32.45	32.15	32.27	6443867
2014-07-09	32.40	32.53	32.01	32.03	4165248
2014-07-10	31.15	31.75	31.08	31.50	9069926
2014-07-11	31.58	31.58	31.21	31.37	4541580
2014-07-14	31.61	31.61	31.34	31.37	2183973
2014-07-15	31.33	31.37	31.03	31.11	4246153
2014-07-16	31.29	31.48	30.95	31.35	7471765
2014-07-17	31.04	31.17	30.67	30.73	8362735
2014-07-18	30.83	31.04	30.74	30.95	3766423
2014-07-21	30.83	31.07	30.77	30.99	1977475
2014-07-22	31.25	31.53	31.16	31.40	3896932
2014-07-23	31.29	31.66	31.11	31.58	4562491
2014-07-24	31.54	31.66	30.97	31.06	5651915
2014-07-25	30.90	30.93	30.70	30.75	3716266
2014-07-28	30.66	30.71	30.14	30.27	6586196
2014-07-29	30.33	30.54	30.14	30.15	3531780
2014-07-30	30.23	30.34	29.87	30.02	3867775
2014-07-31	29.81	29.95	29.36	29.46	5916823
2014-08-01	29.40	29.77	29.27	29.51	4061932
2014-08-04	29.61	29.83	29.50	29.77	5525347
2014-08-05	29.64	30.00	29.49	29.66	4644376
2014-08-06	29.56	29.89	29.49	29.71	2645331
2014-08-07	29.81	29.95	29.46	29.59	3268145
2014-08-08	29.65	30.39	29.47	30.34	8264471
2014-08-11	30.47	30.62	30.40	30.42	4578620
2014-08-12	30.36	30.43	30.06	30.17	3703687
2014-08-13	30.26	30.45	30.16	30.32	1936873
2014-08-14	30.37	30.81	30.34	30.80	3914084
2014-08-15	30.94	31.02	30.35	30.58	3299374
2014-08-18	30.75	31.18	30.75	31.14	5682960
2014-08-19	31.63	31.91	31.59	31.77	8766392
2014-08-20	31.63	31.80	31.49	31.77	4267199
2014-08-21	31.72	31.82	31.53	31.74	3434149
2014-08-22	31.71	31.93	31.58	31.85	2212802
2014-08-25	31.84	32.01	31.61	31.68	7876060
2014-08-26	31.65	31.82	31.56	31.77	2086527
2014-08-27	31.85	31.87	31.72	31.79	1087507
2014-08-28	31.51	31.58	31.24	31.50	2690153
2014-08-29	31.61	31.64	31.44	31.55	1343438
2014-09-02	31.60	31.67	31.41	31.55	2393969
2014-09-03	31.60	31.60	31.11	31.18	3572051
2014-09-04	31.19	31.54	31.18	31.36	2049108
2014-09-05	31.41	31.52	31.22	31.47	1868979
2014-09-08	31.38	31.62	31.32	31.41	2023328
2014-09-09	31.32	31.48	31.16	31.24	1925982
2014-09-10	31.17	31.37	31.01	31.34	2406447
2014-09-11	31.10	31.41	31.04	31.34	1850917
2014-09-12	31.32	31.40	30.83	31.00	5429056
2014-09-15	31.02	31.10	30.84	30.94	2811578
2014-09-16	30.73	31.21	30.73	31.10	2061374
2014-09-17	31.51	31.77	31.18	31.49	5232628
2014-09-18	31.48	31.55	31.05	31.18	2583310
2014-09-19	31.38	31.38	30.62	30.84	5390309
2014-09-22	30.67	30.85	30.20	30.27	5182541
2014-09-23	30.12	30.36	30.01	30.15	4025202
2014-09-24	30.11	30.37	29.91	30.33	4206992
2014-09-25	30.33	30.37	29.87	30.02	4070949
2014-09-26	30.04	30.14	29.91	30.11	2061988
2014-09-29	29.83	30.06	29.77	29.96	2249649
2014-09-30	29.96	30.07	29.53	29.59	4356839
2014-10-01	29.44	29.60	29.08	29.16	4863468
2014-10-02	29.07	29.53	28.94	29.45	5815045
2014-10-03	29.64	29.89	29.30	29.77	2567639
2014-10-06	29.95	30.03	29.72	29.78	2959513
2014-10-07	29.54	29.80	29.36	29.37	2665267
2014-10-08	29.30	29.78	29.07	29.75	4256858
2014-10-09	29.75	29.84	29.09	29.14	3735499
2014-10-10	29.00	29.25	28.58	28.61	8782921
2014-10-13	28.62	28.89	27.95	28.02	6587480
2014-10-14	28.21	28.64	28.06	28.29	6242207
2014-10-15	27.92	28.91	27.66	28.74	8878605
2014-10-16	28.06	29.18	28.06	28.89	5262457
2014-10-17	29.30	29.53	29.02	29.36	7328433
2014-10-20	29.42	30.01	29.25	29.99	6736990
2014-10-21	30.05	30.56	30.03	30.49	5238917
2014-10-22	30.29	30.63	30.19	30.22	3852177
2014-10-23	30.51	30.96	30.32	30.69	5317298
2014-10-24	30.77	30.79	30.41	30.76	4467988
2014-10-27	30.65	30.76	30.39	30.76	2439243
2014-10-28	30.81	31.13	30.60	31.10	6929239
2014-10-29	31.03	31.22	30.51	30.75	7971818
2014-10-30	30.85	31.11	30.52	31.02	3052614
2014-10-31	31.30	31.43	31.00	31.13	3777859
2014-11-03	31.25	31.32	30.96	31.28	5783649
2014-11-04	31.14	31.27	30.87	31.03	2478283
2014-11-05	31.30	31.41	31.02	31.13	2447978
2014-11-06	31.15	31.76	31.15	31.71	4844277
2014-11-07	31.63	31.90	31.57	31.82	3080084
2014-11-10	32.08	32.14	31.86	31.93	4341439
2014-11-11	31.88	32.32	31.87	32.31	3526416
2014-11-12	32.15	32.34	32.01	32.30	1520376
2014-11-13	32.30	32.45	32.30	32.36	246371
2014-11-14	32.22	32.36	32.11	32.27	1254764
2014-11-17	32.34	32.34	32.10	32.17	1877572
2014-11-18	32.09	32.39	32.08	32.25	1497279
2014-11-19	32.49	32.50	32.11	32.41	2055859
2014-11-20	32.36	33.26	32.27	33.10	4429114
2014-11-21	33.48	33.54	33.23	33.27	4629450
2014-11-24	33.32	33.65	33.32	33.60	2604112
2014-11-25	33.62	33.85	33.31	33.50	4218319
2014-11-26	33.37	33.54	33.18	33.33	1961225
2014-11-28	33.28	33.63	33.26	33.47	3266486
2014-12-01	33.71	33.81	33.03	33.12	3904724
2014-12-02	33.15	33.33	33.12	33.22	1262522
2014-12-03	33.27	33.58	33.14	33.35	2070019
2014-12-04	33.21	33.34	33.06	33.19	2204124
2014-12-05	33.13	33.42	33.10	33.26	1940083
2014-12-08	33.16	33.42	32.98	33.10	2395214
2014-12-09	32.89	33.21	32.72	33.19	2585440
2014-12-10	33.05	33.28	32.33	32.36	5226934
2014-12-11	32.51	33.06	32.51	32.63	4252035
2014-12-12	32.45	32.63	32.27	32.30	8209103
2014-12-15	32.32	32.64	32.05	32.24	3531024
2014-12-16	32.02	32.43	31.89	31.93	3366380
2014-12-17	32.01	32.91	31.94	32.83	5881943
2014-12-18	33.18	33.34	32.91	33.31	3800600
2014-12-19	33.53	33.53	33.08	33.28	2561520
2014-12-22	33.34	33.45	33.10	33.42	2876668
2014-12-23	33.48	33.78	33.43	33.61	2697551
2014-12-24	33.67	33.76	33.56	33.61	1662770
2014-12-26	33.61	33.92	33.61	33.69	1403525
2014-12-29	33.63	34.16	33.62	34.01	2682422
2014-12-30	33.89	34.14	33.89	34.00	1901692
2014-12-31	34.12	34.47	34.07	34.12	3698847
2015-01-02	34.25	34.36	33.46	33.81	2493201
2015-01-05	33.68	33.70	33.25	33.45	3547163
2015-01-06	33.57	33.57	32.81	33.16	4354232
2015-01-07	33.59	34.24	33.35	34.07	9235249
2015-01-08	34.50	34.93	34.28	34.89	7884537
2015-01-09	34.96	35.14	34.73	34.93	6672622
2015-01-12	34.99	35.37	34.67	35.08	9670939
2015-01-13	35.41	35.91	33.98	34.55	17441720
2015-01-14	34.27	34.72	33.89	34.46	6418883
2015-01-15	34.53	34.77	33.00	33.04	15763770
2015-01-16	32.94	33.68	32.40	33.65	12150049
2015-01-20	33.83	33.83	32.84	33.09	6088836
2015-01-21	33.07	33.54	33.04	33.42	5601615
2015-01-22	33.69	33.92	33.34	33.84	3267880
2015-01-23	34.00	34.00	33.61	33.82	2535881
2015-01-26	34.03	34.38	33.85	34.35	3923293
2015-01-27	34.08	34.49	33.87	34.40	4004624
2015-01-28	34.61	34.75	34.25	34.33	12151032
2015-01-29	34.37	35.05	34.25	35.01	12330577
2015-01-30	34.79	34.86	34.26	34.29	6749679
2015-02-02	34.39	34.59	33.90	34.55	4663073
2015-02-03	34.71	35.12	34.55	35.10	5201340
2015-02-04	35.00	35.91	35.00	35.64	11474956
2015-02-05	35.59	35.78	35.10	35.26	6618558
2015-02-06	35.28	35.57	35.14	35.45	3162238
2015-02-09	35.40	35.71	35.35	35.41	2388876
2015-02-10	35.65	36.07	35.42	35.88	5750497
2015-02-11	35.83	36.11	35.52	35.78	3753232
2015-02-12	35.85	36.31	35.74	36.27	4889074
2015-02-13	36.39	36.43	36.05	36.36	3279013
2015-02-17	36.40	36.67	36.10	36.53	4216998
2015-02-18	36.46	36.51	36.21	36.46	2522865
2015-02-19	36.40	36.60	36.36	36.44	2207625
2015-02-20	36.44	36.61	36.19	36.61	1695002
2015-02-23	36.57	36.76	36.34	36.59	3026114
2015-02-24	37.05	37.08	36.81	37.01	4862178
2015-02-25	37.08	37.08	36.27	36.35	8478584
2015-02-26	36.32	36.39	35.98	36.29	5215862
2015-02-27	36.32	36.54	36.20	36.34	1858641
2015-03-02	36.30	36.74	36.20	36.40	3074572
2015-03-03	36.35	36.35	35.82	35.94	3232058
2015-03-04	35.90	36.00	35.54	35.93	2265627
2015-03-05	36.01	36.12	35.86	35.97	1528985
2015-03-06	35.84	35.84	35.26	35.31	5955881
2015-03-09	35.36	35.56	35.27	35.37	3111494
2015-03-10	35.06	35.36	35.06	35.12	2631506
2015-03-11	35.12	35.55	35.01	35.36	3002885
2015-03-12	35.41	35.87	35.40	35.83	2405883
2015-03-13	35.62	35.90	35.31	35.51	3671392
2015-03-16	35.67	35.83	35.52	35.60	1667141
2015-03-17	35.32	35.55	35.29	35.39	2867243
2015-03-18	35.30	35.99	35.04	35.85	3792154
2015-03-19	35.95	36.11	35.64	35.86	3275470
2015-03-20	35.98	36.59	35.98	36.43	3658240
2015-03-23	36.36	36.63	36.19	36.20	1746726
2015-03-24	36.09	36.85	36.03	36.55	4170761
2015-03-25	36.51	36.69	35.94	35.96	3436323
2015-03-26	35.69	35.85	35.51	35.68	2996532
2015-03-27	35.63	36.23	35.63	36.20	2998416
2015-03-30	36.48	36.95	36.30	36.85	4929316
2015-03-31	36.83	37.31	36.67	36.86	3761109
2015-04-01	36.96	36.97	36.37	36.54	6494177
2015-04-02	36.55	37.02	36.45	36.99	4395174
2015-04-06	36.90	37.16	36.75	36.85	4000685
2015-04-07	36.92	36.92	36.37	36.38	3918104
2015-04-08	36.48	36.82	36.36	36.80	1960800
2015-04-09	36.72	36.83	36.12	36.42	3486582
2015-04-10	36.44	36.64	36.14	36.50	4736350
2015-04-13	36.50	36.68	36.26	36.31	1734852
2015-04-14	36.42	36.55	35.94	36.53	3202264
2015-04-15	36.60	36.88	36.42	36.67	2967527
2015-04-16	36.59	36.59	36.02	36.02	4553157
2015-04-17	35.81	35.92	35.36	35.61	3024649
2015-04-20	35.98	35.98	35.54	35.73	3254734
2015-04-21	35.77	36.17	35.76	36.07	3618942
2015-04-22	36.06	36.16	35.80	35.91	4478739
2015-04-23	35.69	35.79	35.20	35.35	9591675
2015-04-24	35.34	35.97	35.32	35.95	5788798
2015-04-27	36.05	36.16	35.47	35.51	3047611
2015-04-28	35.41	35.71	35.13	35.61	3562963
2015-04-29	35.54	35.67	35.05	35.19	5589451
2015-04-30	35.09	35.22	34.56	34.60	6976563
2015-05-01	34.56	35.38	34.55	35.25	6020645
2015-05-04	35.35	35.55	35.17	35.26	3616168
2015-05-05	35.11	35.48	34.88	34.92	4608939
2015-05-06	34.88	35.05	34.44	34.87	3936545
2015-05-07	34.79	35.42	34.74	35.32	3652501
2015-05-08	35.66	36.05	35.66	35.80	3570920
2015-05-11	35.76	35.97	35.54	35.56	3116752
2015-05-12	35.26	35.50	34.99	35.33	3317127
2015-05-13	35.43	35.59	35.21	35.33	3143483
2015-05-14	35.50	35.72	35.27	35.66	2005846
2015-05-15	35.60	35.96	35.37	35.95	2270233
2015-05-18	35.80	36.34	35.79	36.31	5328815
2015-05-19	36.58	36.87	36.47	36.53	5471252
2015-05-20	36.51	36.52	36.10	36.36	2451774
2015-05-21	36.30	36.44	36.22	36.40	1800415
2015-05-22	36.42	36.44	36.13	36.20	2023444
2015-05-26	36.34	36.34	35.81	35.94	3440572
2015-05-27	36.05	36.25	35.77	36.22	2307694
2015-05-28	36.05	36.41	36.03	36.27	3094218
2015-05-29	36.16	36.31	35.89	35.94	2167150
2015-06-01	36.15	36.31	35.93	36.04	2514203
2015-06-02	36.26	36.28	35.82	36.13	2358170
2015-06-03	36.27	36.49	35.91	36.38	3070925
2015-06-04	36.32	36.34	35.87	35.94	1980498
2015-06-05	36.00	36.11	35.65	36.06	2543740
2015-06-08	36.05	36.06	35.77	35.77	1319624
2015-06-09	35.62	35.86	35.38	35.67	2314101
2015-06-10	35.76	36.28	35.71	36.23	2463603
2015-06-11	36.38	36.75	36.30	36.41	4501213
2015-06-12	36.35	36.57	36.25	36.48	2733967
2015-06-15	36.53	36.63	36.27	36.42	4122843
2015-06-16	36.57	36.57	36.29	36.46	1529291
2015-06-17	36.59	36.59	36.14	36.43	1589791
2015-06-18	36.56	36.90	36.46	36.68	4524411
2015-06-19	36.85	37.08	36.67	36.84	2993200
2015-06-22	37.04	37.26	37.04	37.19	2676885
2015-06-23	37.34	37.42	37.12	37.24	3216378
2015-06-24	37.51	37.78	37.26	37.28	4355018
2015-06-25	37.41	37.42	37.16	37.22	2007849
2015-06-26	37.39	37.50	37.09	37.32	1542037
2015-06-29	37.02	37.28	36.43	36.49	3734262
2015-06-30	36.72	37.03	36.52	36.62	1959403
2015-07-01	37.02	37.03	36.55	36.90	3309874
2015-07-02	37.08	37.14	36.52	36.70	2216847
2015-07-06	36.48	37.03	36.36	36.61	2725875
2015-07-07	36.49	36.80	36.04	36.77	4505985
2015-07-08	36.59	36.70	36.12	36.24	3991466
2015-07-09	36.61	36.77	36.35	36.40	1780582
2015-07-10	36.70	36.90	36.52	36.77	2554978
2015-07-13	37.18	37.21	36.93	37.13	1487273
2015-07-14	37.15	37.21	36.91	37.17	1874986
2015-07-15	37.19	37.19	36.77	36.91	4644158
2015-07-16	37.20	37.20	36.82	36.95	2383272
2015-07-17	37.18	37.22	36.51	36.66	2031078
2015-07-20	36.69	36.75	36.44	36.54	2324916
2015-07-21	36.63	36.77	36.28	36.48	1633218
2015-07-22	36.58	37.31	36.49	37.19	4565909
2015-07-23	37.32	37.54	36.89	37.07	3546708
2015-07-24	37.19	37.25	36.28	36.45	4754415
2015-07-27	36.26	36.41	36.05	36.12	2171857
2015-07-28	36.10	36.77	36.02	36.60	3090980
2015-07-29	36.65	37.20	36.58	37.08	3582563
2015-07-30	36.93	37.37	36.82	37.30	2283851
2015-07-31	37.41	37.81	37.27	37.58	3958688
2015-08-03	37.54	37.62	37.00	37.26	3193807
2015-08-04	37.30	37.48	37.04	37.19	1172145
2015-08-05	37.22	37.51	36.83	37.02	2643176
2015-08-06	37.25	37.25	36.55	36.77	1729655
2015-08-07	36.84	36.99	36.70	36.97	3387005
2015-08-10	37.27	37.71	37.16	37.52	3471877
2015-08-11	37.34	37.61	37.23	37.51	2770553
2015-08-12	37.33	37.59	36.78	37.55	3177745
2015-08-13	37.64	38.13	37.49	37.92	4831730
2015-08-14	38.22	38.22	37.67	38.14	1797275
2015-08-17	38.03	38.58	37.93	38.57	3621376
2015-08-18	39.02	39.11	38.77	39.05	9005994
2015-08-19	38.95	39.22	38.68	39.08	3611185
2015-08-20	38.86	38.90	38.11	38.12	3453421
2015-08-21	37.77	38.04	37.20	37.26	6450760
2015-08-24	35.23	36.72	31.70	35.64	8630095
2015-08-25	36.00	36.41	34.88	34.89	6936024
2015-08-26	35.11	35.78	34.63	35.69	9963350
2015-08-27	35.97	36.38	35.57	36.18	6162689
2015-08-28	36.03	36.46	35.92	36.17	2508368
2015-08-31	35.95	36.53	35.95	36.23	3440471
2015-09-01	35.41	35.92	35.11	35.30	4359615
2015-09-02	35.50	36.16	35.38	36.14	3126600
2015-09-03	36.48	36.80	36.22	36.47	2980073
2015-09-04	36.26	36.29	35.74	35.93	2814132
2015-09-08	36.51	37.14	36.36	37.12	4698282
2015-09-09	37.41	37.50	36.66	36.73	2473692
2015-09-10	36.43	36.83	36.24	36.63	3376732
2015-09-11	36.60	37.09	36.50	37.08	3766548
2015-09-14	37.08	37.10	36.75	36.90	1935585
2015-09-15	37.02	37.28	36.87	37.12	2586985
2015-09-16	37.35	37.38	36.98	37.27	3276019
2015-09-17	37.25	38.17	37.00	37.53	5062101
2015-09-18	36.95	37.28	36.62	36.70	4650959
2015-09-21	36.92	37.25	36.35	36.50	3745917
2015-09-22	36.08	36.20	35.47	35.78	3632329
2015-09-23	35.76	36.02	35.70	35.83	1596154
2015-09-24	35.49	35.75	35.07	35.69	3548519
2015-09-25	35.94	36.22	35.62	35.75	2772406
2015-09-28	35.62	35.68	34.10	34.34	6772824
2015-09-29	34.46	34.57	33.44	33.71	6972137
2015-09-30	34.00	34.26	33.71	34.23	4637843
2015-10-01	34.45	34.70	34.05	34.64	5441174
2015-10-02	34.20	34.81	33.97	34.78	5314094
2015-10-05	35.14	35.82	34.96	35.78	4575692
2015-10-06	35.59	35.94	35.17	35.29	2652379
2015-10-07	35.50	35.94	35.39	35.91	3063605
2015-10-08	36.26	36.47	35.74	36.35	2537289
2015-10-09	36.53	36.56	36.12	36.33	2396061
2015-10-12	36.35	36.50	36.06	36.43	1234930
2015-10-13	36.16	36.72	35.89	35.96	2296114
2015-10-14	35.93	35.95	35.08	35.19	6176988
2015-10-15	35.40	35.62	34.87	35.62	3664022
2015-10-16	35.73	35.85	35.37	35.82	2943776
2015-10-19	35.63	36.10	35.63	36.07	3491423
2015-10-20	36.08	36.62	35.83	36.35	3386887
2015-10-21	36.52	36.67	36.09	36.18	3538308
2015-10-22	36.19	36.47	35.62	36.30	3496981
2015-10-23	36.50	36.61	35.81	36.11	3730875
2015-10-26	36.09	36.34	35.78	36.26	2710926
2015-10-27	36.08	36.08	35.34	35.63	3173332
2015-10-28	35.66	36.32	35.60	36.27	3698917
2015-10-29	36.07	36.21	35.44	35.73	2690963
2015-10-30	35.60	36.06	35.27	35.74	4846382
2015-11-02	35.37	36.25	35.37	36.15	1718879
2015-11-03	36.12	36.46	35.89	36.24	1543302
2015-11-04	36.28	36.45	36.06	36.14	1836459
2015-11-05	36.21	36.21	35.73	36.13	2304476
2015-11-06	35.96	36.20	35.62	35.93	4608504
2015-11-09	35.77	35.86	35.06	35.37	3947297
2015-11-10	35.31	35.84	35.20	35.77	3724290
2015-11-11	35.90	36.13	35.66	35.96	2267267
2015-11-12	35.77	35.77	35.22	35.30	4298604
2015-11-13	35.17	35.45	34.67	34.70	3856896
2015-11-16	34.52	35.38	34.52	35.34	2958474
2015-11-17	35.35	35.75	35.21	35.32	3082729
2015-11-18	35.27	36.02	35.18	35.97	2899855
2015-11-19	36.02	36.18	35.92	35.95	2405898
2015-11-20	36.00	36.16	35.90	36.10	2552100
2015-11-23	36.10	36.50	36.00	36.21	3905454
2015-11-24	35.85	36.62	35.85	36.49	2402751
2015-11-25	36.48	36.85	36.48	36.83	2542901
2015-11-27	36.82	36.94	36.69	36.78	1581651
2015-11-30	36.91	36.91	36.33	36.35	3320228
2015-12-01	36.63	36.80	36.28	36.75	1590559
2015-12-02	36.59	36.80	36.11	36.30	2269065
2015-12-03	36.40	36.42	35.37	35.58	4390207
2015-12-04	35.68	36.34	35.56	36.28	3556370
2015-12-07	36.24	36.28	35.89	36.12	3476365
2015-12-08	35.70	36.63	35.55	35.63	2704959
2015-12-09	35.41	35.79	34.73	34.83	4305708
2015-12-10	34.83	35.24	34.75	35.02	2567721
2015-12-11	34.57	34.89	34.42	34.50	4567642
2015-12-14	34.45	34.63	33.89	34.20	4452843
2015-12-15	34.40	34.70	34.30	34.42	3403670
2015-12-16	34.72	35.29	34.68	35.19	4785880
2015-12-17	35.23	35.32	34.43	34.45	5389353
2015-12-18	34.20	34.35	33.62	33.66	5771185
2015-12-21	33.93	34.22	33.66	33.92	3467480
2015-12-22	33.97	34.28	33.65	34.19	4048232
2015-12-23	34.27	34.49	34.22	34.43	1996081
2015-12-24	34.29	34.63	34.18	34.49	708352
2015-12-28	34.23	34.47	34.08	34.46	1374470
2015-12-29	34.47	34.85	34.45	34.66	2034844
2015-12-30	34.65	34.81	34.44	34.50	956678
2015-12-31	34.25	34.53	34.15	34.18	1249091
2016-01-04	33.73	33.92	33.17	33.53	4915832
2016-01-05	33.52	33.81	33.31	33.45	4200027
2016-01-06	32.81	33.21	32.38	32.63	4190390
2016-01-07	31.82	32.38	31.49	31.61	6072609
2016-01-08	31.70	31.89	30.99	31.06	5583088
2016-01-11	31.25	31.36	30.63	30.94	4209719
2016-01-12	31.30	31.65	30.76	31.22	3445377
2016-01-13	31.34	31.60	30.03	30.15	7750989
2016-01-14	30.26	30.39	29.59	30.07	5099840
2016-01-15	29.32	29.96	29.13	29.73	6835139
2016-01-19	30.27	30.27	29.07	29.40	4173331
2016-01-20	28.91	29.38	28.00	29.08	8465194
2016-01-21	29.19	30.00	29.09	29.48	7516781
2016-01-22	29.89	30.75	29.82	30.25	7947405
2016-01-25	30.12	30.15	29.49	29.55	3810890
2016-01-26	29.60	30.27	29.42	30.16	6735102
2016-01-27	30.08	30.29	29.59	29.77	4700526
2016-01-28	30.10	30.27	29.55	29.65	5332595
2016-01-29	29.83	30.57	29.83	30.52	2722841
2016-02-01	30.32	30.57	30.10	30.37	3858720
2016-02-02	29.96	30.14	29.54	29.65	4234579
2016-02-03	29.73	29.92	28.90	29.59	3461538
2016-02-04	29.48	30.14	29.46	29.80	3432322
2016-02-05	29.76	30.02	29.03	29.12	2867394
2016-02-08	28.72	28.80	27.84	28.26	5252009
2016-02-09	27.91	28.78	27.84	28.51	6220874
2016-02-10	28.69	29.14	28.56	28.72	5297182
2016-02-11	28.19	28.55	27.72	27.98	4036173
2016-02-12	28.23	28.77	28.19	28.72	3965028
2016-02-16	28.97	29.56	28.85	29.53	2765078
2016-02-17	29.70	30.13	29.57	30.00	3356236
2016-02-18	30.05	30.06	29.56	29.89	2202460
2016-02-19	29.66	29.99	29.57	29.92	1312718
2016-02-22	30.17	30.48	30.16	30.47	3292321
2016-02-23	30.39	30.68	30.24	30.56	2898470
2016-02-24	30.27	30.93	29.99	30.85	4205512
2016-02-25	30.50	30.93	30.44	30.93	4846327
2016-02-26	31.16	31.36	30.98	31.23	6175228
2016-02-29	31.25	31.44	30.86	30.87	2405819
2016-03-01	31.10	31.70	30.97	31.66	3071676
2016-03-02	31.59	31.79	31.45	31.76	2811316
2016-03-03	31.76	31.76	31.76	32.13	2291078
2016-03-04	32.19	32.36	31.95	32.18	2330599
2016-03-07	31.99	32.37	31.96	32.22	2133739
2016-03-08	31.91	32.20	31.59	31.82	5482272
2016-03-09	31.95	32.02	31.58	31.93	2067511
2016-03-10	31.93	31.93	31.90	31.87	4264233
2016-03-11	31.87	31.87	31.87	32.49	2011104
2016-03-14	32.41	32.58	32.22	32.48	2503432
2016-03-15	32.48	32.48	32.48	32.37	2245878
2016-03-16	32.17	32.89	32.11	32.79	4310273
2016-03-17	32.76	33.18	32.49	32.98	2658633
2016-03-18	33.01	33.65	33.00	33.46	5967849
2016-03-21	33.44	33.56	33.14	33.26	4624789
2016-03-22	33.02	33.32	32.95	33.16	2071314
2016-03-23	33.10	33.15	32.75	32.75	2562328
2016-03-24	32.75	32.75	32.75	32.78	1690386
2016-03-28	32.82	33.22	32.71	33.11	1913145
2016-03-29	33.11	33.25	33.11	33.67	4207739
2016-03-30	33.80	33.92	33.57	33.62	3923085
2016-03-31	33.61	33.91	33.56	33.84	1825717
2016-04-01	33.63	34.12	33.55	34.09	2700161
2016-04-04	34.08	34.11	33.47	33.66	5347008
2016-04-05	33.66	33.66	33.66	33.69	3249113
2016-04-06	33.74	34.24	33.70	34.17	3695724
2016-04-07	34.06	34.27	33.61	33.81	2770913
2016-04-08	34.12	34.18	33.83	33.90	1223464
2016-04-11	34.07	34.39	33.88	33.88	2092247
2016-04-12	33.98	34.23	33.84	34.17	1597638
2016-04-13	34.36	34.92	34.36	34.91	1928369
2016-04-14	34.86	34.95	34.65	34.71	2279887
2016-04-15	34.75	34.84	34.60	34.84	1392857
2016-04-18	34.66	34.97	34.61	34.90	1635252
2016-04-19	34.90	35.17	34.45	34.72	4070540
2016-04-20	34.73	35.00	34.57	34.85	4652788
2016-04-21	34.98	35.13	34.73	34.73	2371159
2016-04-22	34.87	34.96	34.59	34.74	1619625
2016-04-25	34.68	34.76	34.38	34.51	1309312
2016-04-26	34.51	34.84	34.36	34.83	2837542
2016-04-27	34.86	34.96	34.59	34.84	2301005
2016-04-28	34.55	34.62	33.73	33.79	4423378
2016-04-29	33.73	33.82	33.33	33.66	4910680
2016-05-02	33.83	34.07	33.76	34.00	1724379
2016-05-03	33.71	33.81	33.28	33.46	2137245
2016-05-04	33.25	33.57	33.17	33.38	2667070
2016-05-05	33.48	33.57	33.24	33.30	2013677
2016-05-06	33.12	33.57	33.12	33.50	2421621
2016-05-09	33.49	33.72	33.35	33.52	1472980
2016-05-10	33.69	33.86	33.52	33.83	1779186
2016-05-11	33.65	33.74	33.15	33.17	3463496
2016-05-12	33.30	33.43	32.89	33.14	3362451
2016-05-13	33.03	33.32	32.79	32.82	2148671
2016-05-16	32.84	33.14	32.84	33.05	2827252
2016-05-17	32.97	33.30	32.78	32.93	4115730
2016-05-18	32.80	33.15	32.58	32.82	4069821
2016-05-19	32.61	32.89	32.46	32.77	3221629
2016-05-20	32.98	33.26	32.94	33.23	2423991
2016-05-23	33.13	33.30	32.95	32.98	1705714
2016-05-24	33.32	34.08	33.23	33.99	4915840
2016-05-25	34.20	34.43	33.99	34.13	2671489
2016-05-26	34.25	34.32	33.94	34.01	3377836
2016-05-27	33.96	34.37	33.96	34.29	2205421
2016-05-31	34.34	34.41	34.03	34.18	3976960
2016-06-01	34.02	34.46	33.85	34.41	2609358
2016-06-02	34.30	34.40	34.09	34.39	4431765
2016-06-03	34.25	34.29	33.82	34.20	3777953
2016-06-06	34.16	34.42	34.00	34.23	3775608
2016-06-07	34.45	34.93	34.12	34.68	3485502
2016-06-08	34.81	35.03	34.64	34.96	3466998
2016-06-09	34.49	34.66	34.30	34.42	2571812
2016-06-10	34.14	34.15	33.65	33.70	3408206
2016-06-13	33.49	33.71	33.16	33.16	4042811
2016-06-14	33.04	33.20	32.72	32.94	6412283
2016-06-15	33.03	33.45	32.98	33.14	2677069
2016-06-16	32.95	33.22	32.71	33.10	2734172
2016-06-17	33.19	33.53	33.00	33.38	5040502
2016-06-20	33.76	34.10	33.70	33.71	3299928
2016-06-21	34.00	34.04	33.41	33.59	2343523
2016-06-22	33.64	33.94	33.51	33.54	2270091
2016-06-23	33.78	33.94	33.67	33.92	2105043
2016-06-24	32.70	33.18	32.60	32.64	5220499
2016-06-27	32.44	32.52	31.38	31.69	4676943
2016-06-28	31.99	32.54	31.99	32.50	3578964
2016-06-29	32.70	33.18	32.70	33.05	3615194
2016-06-30	32.97	33.56	32.86	33.54	2978314
2016-07-01	33.61	34.07	33.33	33.75	3927412
2016-07-05	33.55	33.86	33.03	33.31	1799859
2016-07-06	33.25	33.96	33.16	33.95	2778865
2016-07-07	33.97	34.25	33.84	34.06	3739767
2016-07-08	34.34	34.95	34.32	34.88	2985050
2016-07-11	34.94	35.27	34.94	35.12	3453383
2016-07-12	35.35	35.47	35.18	35.28	1706333
2016-07-13	35.33	35.44	35.02	35.20	2921523
2016-07-14	35.43	35.50	35.15	35.15	1273408
2016-07-15	35.24	35.32	35.04	35.17	1350992
2016-07-18	35.24	35.38	35.14	35.33	1079931
2016-07-19	34.99	35.42	34.94	35.27	1025753
2016-07-20	35.31	35.68	35.27	35.60	1140678
2016-07-21	35.65	35.68	35.26	35.36	2048277
2016-07-22	35.40	35.68	35.19	35.63	1255713
2016-07-25	35.51	35.78	35.51	35.78	993025
2016-07-26	35.73	36.09	35.70	36.09	3029993
2016-07-27	36.10	36.42	35.73	35.90	2741563
2016-07-28	36.16	36.54	35.97	36.49	2172617
2016-07-29	36.19	36.44	36.01	36.08	4146066
2016-08-01	36.04	36.27	35.86	36.14	1782758
2016-08-02	36.06	36.15	35.59	35.69	1464411
2016-08-03	35.62	35.86	35.44	35.82	1302088
2016-08-04	35.88	35.98	35.48	35.70	2533499
2016-08-05	35.90	36.21	35.89	36.15	1699040
2016-08-08	36.17	36.31	36.09	36.12	1631982
2016-08-09	36.13	36.24	35.95	36.07	942658
2016-08-10	36.10	36.15	35.83	35.89	833708
2016-08-11	35.96	36.27	35.91	36.16	1025320
2016-08-12	35.96	36.16	35.90	36.07	1296961
2016-08-15	36.10	36.49	36.10	36.32	1038921
2016-08-16	36.24	36.49	36.01	36.01	1045245
2016-08-17	35.88	36.00	35.39	35.62	2966401
2016-08-18	35.67	35.80	35.48	35.75	1197309
2016-08-19	35.65	35.87	35.58	35.78	1135750
2016-08-22	35.80	35.92	35.58	35.90	961994
2016-08-23	36.08	36.67	36.00	36.54	3269172
2016-08-24	36.52	36.55	36.15	36.23	2103072
2016-08-25	36.12	36.44	36.07	36.31	1101451
2016-08-26	36.22	36.51	35.77	35.97	2757785
2016-08-29	36.04	36.44	36.04	36.27	1206121
2016-08-30	36.33	36.33	36.17	36.28	1887439
2016-08-31	36.26	36.32	35.93	36.14	1130699
2016-09-01	36.16	36.29	35.81	36.02	1974360
2016-09-02	36.26	36.44	36.00	36.14	1729116
2016-09-06	36.24	36.35	35.87	36.07	873607
2016-09-07	36.13	36.32	36.03	36.30	1174668
2016-09-08	36.11	36.25	35.91	35.94	841612
2016-09-09	35.72	35.72	34.26	34.30	5243248
2016-09-12	34.04	34.87	34.02	34.76	3550429
2016-09-13	34.53	34.84	34.00	34.16	4549438
2016-09-14	34.09	34.43	33.95	34.07	3185827
2016-09-15	34.00	34.38	33.94	34.24	2953827
2016-09-16	34.04	34.21	33.75	33.85	4041086
2016-09-19	34.21	34.48	33.99	34.12	3220962
2016-09-20	34.16	34.26	33.70	33.81	3363769
2016-09-21	33.80	34.19	33.64	34.16	2288776
2016-09-22	34.42	34.68	34.25	34.54	2813303
2016-09-23	34.34	34.72	34.34	34.44	1956008
2016-09-26	34.21	34.36	34.09	34.15	2057562
2016-09-27	34.17	34.43	33.90	34.32	1410839
2016-09-28	34.01	34.10	33.80	34.09	2007193
2016-09-29	33.94	34.20	33.59	33.65	2422651
2016-09-30	33.67	34.06	33.58	33.94	1774893
2016-10-03	33.86	33.93	33.62	33.70	1275518
2016-10-04	33.69	34.04	33.58	33.66	2475629
2016-10-05	33.77	34.07	33.77	33.85	2407501
2016-10-06	33.72	34.21	33.67	34.13	1725683
2016-10-07	34.11	34.26	33.50	33.50	2040792
2016-10-10	33.64	33.85	33.59	33.62	1249586
2016-10-11	33.55	33.58	32.93	33.05	2569458
2016-10-12	33.08	33.42	33.05	33.24	1427575
2016-10-13	33.05	33.09	32.76	32.92	2012969
2016-10-14	33.06	33.36	32.91	32.91	1832168
2016-10-17	32.91	33.08	32.82	32.85	1214032
2016-10-18	33.07	33.11	32.83	32.92	979509
2016-10-19	32.88	33.03	32.64	32.87	1969935
2016-10-20	32.69	32.74	32.44	32.64	1509986
2016-10-21	32.60	32.69	32.28	32.63	2857111
2016-10-24	32.75	33.06	32.75	32.92	1409011
2016-10-25	32.44	32.45	31.74	31.80	5624452
2016-10-26	31.66	31.86	31.52	31.64	3568993
2016-10-27	31.73	31.92	31.19	31.24	2788581
2016-10-28	31.34	31.86	31.32	31.58	2848958
2016-10-31	31.59	31.80	31.58	31.62	1861964
2016-11-01	31.59	31.74	31.02	31.23	1599847
2016-11-02	31.19	31.48	30.96	31.06	2828260
2016-11-03	31.20	31.22	30.92	30.95	1856047
2016-11-04	31.15	31.82	30.98	31.38	5152903
2016-11-07	31.76	31.98	31.76	31.93	2313786
2016-11-08	31.65	32.00	31.45	31.88	3852096
2016-11-09	31.22	32.47	31.22	32.29	6020989
2016-11-10	32.42	33.22	32.25	33.12	4540623
2016-11-11	33.03	33.32	32.94	33.11	3530616
2016-11-14	33.13	33.54	33.13	33.52	5144517
2016-11-15	33.71	33.84	33.25	33.52	3478926
2016-11-16	33.36	33.45	33.19	33.22	3179756
2016-11-17	33.60	33.93	33.52	33.89	4355340
2016-11-18	33.88	34.04	33.74	33.88	1827247
2016-11-21	33.99	34.14	33.69	34.11	1812885
2016-11-22	34.09	34.27	34.06	34.24	1733456
2016-11-23	34.19	34.40	34.15	34.35	1612160
2016-11-25	34.42	34.65	34.31	34.60	748291
2016-11-28	34.51	34.51	33.98	34.16	1737994
2016-11-29	34.18	34.45	34.15	34.34	732768
2016-11-30	34.46	34.46	33.84	33.85	1644648
2016-12-01	33.77	34.07	33.48	33.53	3136245
2016-12-02	33.50	33.91	33.50	33.63	1527405
2016-12-05	33.81	34.14	33.57	34.04	1515249
2016-12-06	34.20	34.39	33.94	34.37	1472226
2016-12-07	34.40	35.30	34.37	35.25	3848055
2016-12-08	35.30	35.79	35.16	35.65	2068537
2016-12-09	35.46	35.62	35.28	35.51	1608625
2016-12-12	35.26	35.49	35.16	35.31	1623596
2016-12-13	35.43	35.77	35.24	35.39	1202862
2016-12-14	35.33	35.61	34.93	34.96	4059250
2016-12-15	35.07	35.38	34.53	34.50	3316943
2016-12-16	34.60	34.82	34.48	34.58	2114798
2016-12-19	34.63	35.05	34.58	34.71	1802093
2016-12-20	34.65	34.89	34.60	34.86	1253020
2016-12-21	34.81	35.14	34.81	35.03	2060830
2016-12-22	34.94	35.10	34.32	34.35	2191330
2016-12-23	34.34	34.45	34.21	34.28	787774
2016-12-27	34.31	34.57	34.31	34.54	1611006
2016-12-28	34.61	34.86	34.10	34.15	1244248
2016-12-29	34.13	34.38	34.06	34.10	1344412
2016-12-30	34.18	34.40	33.76	33.85	1486235
2017-01-03	33.97	34.34	33.79	34.16	3367769
2017-01-04	34.23	34.76	34.23	34.69	2240744
2017-01-05	34.53	34.70	34.32	34.51	1163688
2017-01-06	34.50	34.70	34.23	34.23	1502943
2017-01-09	34.13	34.28	33.97	34.02	2029324
2017-01-10	33.99	34.35	33.99	34.18	1682238
2017-01-11	34.07	34.32	34.04	34.31	1321061
2017-01-12	34.24	34.24	33.72	34.20	2746052
2017-01-13	34.20	34.49	34.20	34.36	910046
2017-01-17	34.14	34.46	34.14	34.28	1541277
2017-01-18	34.30	34.40	34.12	34.28	2056128
2017-01-19	34.31	34.51	33.97	34.05	1583400
2017-01-20	34.26	34.31	34.05	34.21	1560330
2017-01-23	34.13	34.37	34.13	34.32	1320661
2017-01-24	34.62	35.40	34.62	35.33	3263859
2017-01-25	35.42	35.94	35.42	35.73	2089758
2017-01-26	35.78	35.95	35.47	35.49	2294094
2017-01-27	35.59	35.59	35.05	35.11	1538624
2017-01-30	34.61	34.68	34.16	34.67	1761985
2017-01-31	34.55	34.69	34.26	34.50	1856183
2017-02-01	34.69	34.75	34.30	34.50	1090371
2017-02-02	34.45	34.57	34.27	34.32	1914088
2017-02-03	34.56	34.65	34.47	34.61	972417
2017-02-06	34.57	34.62	34.36	34.39	2134199
2017-02-07	34.55	34.58	34.23	34.36	812180
2017-02-08	34.31	34.48	34.18	34.44	1150210
2017-02-09	34.38	34.83	34.28	34.79	1891057
2017-02-10	34.79	35.26	34.64	35.21	1510944
2017-02-13	35.32	35.46	35.18	35.19	838938
2017-02-14	35.10	35.21	35.00	35.17	995230
2017-02-15	35.12	35.51	35.07	35.44	1065447
2017-02-16	35.50	35.67	35.22	35.38	1177968
2017-02-17	35.25	35.40	35.16	35.40	1089533
2017-02-21	35.50	35.85	35.50	35.83	1459170
2017-02-22	36.00	36.10	35.79	35.85	888378
2017-02-23	35.98	36.32	35.58	35.68	989714
2017-02-24	35.54	35.83	35.41	35.83	1977722
2017-02-27	35.85	36.39	35.80	36.38	2080979
2017-02-28	36.31	36.42	35.94	36.02	2190061
2017-03-01	36.55	36.97	36.54	36.85	2186808
2017-03-02	36.75	36.83	36.60	36.63	1477487
2017-03-03	36.64	36.84	36.55	36.75	738986
2017-03-06	36.45	36.52	36.18	36.38	883708
2017-03-07	36.38	36.57	36.31	36.37	2100088
2017-03-08	36.34	36.83	36.33	36.72	3250604
2017-03-09	36.71	37.04	36.42	36.63	1852465
2017-03-10	36.89	37.21	36.82	37.01	2713995
2017-03-13	36.98	37.13	36.80	36.93	1449176
2017-03-14	36.81	36.90	36.57	36.78	1560200
2017-03-15	36.90	37.41	36.88	37.29	3510027
2017-03-16	37.42	37.75	37.25	37.51	1339510
2017-03-17	37.59	37.68	37.31	37.44	1670686
2017-03-20	37.34	37.48	37.23	37.34	1448101
2017-03-21	37.43	37.45	36.70	36.73	2868571
2017-03-22	36.64	36.74	36.41	36.71	3506585
2017-03-23	36.75	37.10	36.63	36.85	1685316
2017-03-24	36.91	37.00	36.61	36.77	1241520
2017-03-27	36.42	36.83	36.24	36.76	1388201
2017-03-28	36.66	37.11	36.61	37.03	1721362
2017-03-29	36.87	37.21	36.74	37.15	1314848
2017-03-30	37.09	37.26	37.06	37.22	491107
2017-03-31	37.17	37.32	37.10	37.23	2381307
2017-04-03	37.22	37.41	36.82	36.96	2137222
2017-04-04	36.87	36.99	36.71	36.78	948730
2017-04-05	36.98	37.20	36.48	36.56	1290387
2017-04-06	36.59	37.05	36.59	36.83	893619
2017-04-07	36.77	36.95	36.73	36.75	850518
2017-04-10	36.76	37.22	36.76	36.92	1133595
2017-04-11	36.98	37.25	36.86	37.21	1400326
2017-04-12	37.14	37.14	36.77	36.80	1386655
2017-04-13	36.69	36.99	36.66	36.70	849967
2017-04-17	36.83	37.10	36.77	37.09	1161381
2017-04-18	36.94	37.27	36.89	37.17	641034
2017-04-19	37.35	37.53	37.25	37.31	1169040
2017-04-20	37.53	37.69	37.20	37.45	925317
2017-04-21	37.44	37.57	37.25	37.52	718641
2017-04-24	37.88	37.95	37.53	37.72	1609495
2017-04-25	37.82	37.99	37.61	37.90	2511712
2017-04-26	37.90	38.42	37.87	38.27	1241194
2017-04-27	38.19	38.32	37.94	38.24	1090396
2017-04-28	38.13	38.16	37.65	37.81	988368
2017-05-01	37.98	37.98	37.62	37.63	999832
2017-05-02	37.63	37.72	37.43	37.58	1488355
2017-05-03	37.50	37.65	37.31	37.47	1668679
2017-05-04	37.66	37.77	37.46	37.55	943734
2017-05-05	37.63	37.80	37.53	37.80	953756
2017-05-08	37.71	37.89	37.60	37.71	522078
2017-05-09	37.81	38.12	37.76	38.07	1034520
2017-05-10	37.99	38.11	37.90	38.10	1444515
2017-05-11	37.93	38.04	37.58	37.96	599512
2017-05-12	37.85	37.88	37.59	37.62	1554862
2017-05-15	37.70	38.11	37.69	38.02	1103878
2017-05-16	38.11	38.14	37.81	37.96	1076858
2017-05-17	37.60	37.74	37.29	37.32	1790306
2017-05-18	37.16	37.50	37.00	37.34	865006
2017-05-19	37.42	37.90	37.35	37.74	870326
2017-05-22	37.80	37.98	37.78	37.89	842234
2017-05-23	38.10	38.18	37.58	37.63	1067970
2017-05-24	37.55	37.77	37.38	37.76	1033553
2017-05-25	38.06	38.06	37.57	37.65	1057202
2017-05-26	37.55	37.60	37.45	37.51	939620
2017-05-30	37.46	37.60	37.26	37.44	753604
2017-05-31	37.57	37.64	37.18	37.49	1429084
2017-06-01	37.52	37.91	37.38	37.90	842323
2017-06-02	37.94	38.35	37.89	38.26	2101521
2017-06-05	38.24	38.24	37.97	38.01	1268742
2017-06-06	37.82	37.91	37.65	37.74	707477
2017-06-07	37.89	37.92	37.73	37.80	1302691
2017-06-08	37.77	38.18	37.67	37.87	1139044
2017-06-09	37.90	38.14	37.79	38.04	1893833
2017-06-12	37.93	38.40	37.93	38.28	1106044
2017-06-13	38.29	38.75	38.27	38.70	1609319
2017-06-14	38.78	39.11	38.63	38.96	1762310
2017-06-15	38.69	38.86	38.43	38.62	2401961
2017-06-16	38.51	38.59	38.27	38.50	1335112
2017-06-19	38.54	39.02	38.53	38.90	840247
2017-06-20	39.17	39.22	38.72	38.74	1215582
2017-06-21	38.73	38.94	38.58	38.62	1226224
2017-06-22	38.56	38.66	38.42	38.51	1100368
2017-06-23	38.39	38.42	38.11	38.26	2138888
2017-06-26	38.43	38.55	38.30	38.51	838321
2017-06-27	38.48	38.62	38.19	38.19	1489545
2017-06-28	38.35	38.72	38.32	38.61	898251
2017-06-29	38.54	38.62	37.90	38.09	2143265
2017-06-30	38.19	38.73	38.19	38.53	1555689
2017-07-03	38.68	38.73	38.52	38.53	719577
2017-07-05	38.51	38.63	38.33	38.58	925784
2017-07-06	38.41	38.45	38.00	38.06	2417944
2017-07-07	38.10	38.71	38.10	38.63	1676020
2017-07-10	38.70	38.84	38.53	38.74	845215
2017-07-11	38.61	38.63	38.22	38.46	1324283
2017-07-12	38.68	38.95	38.48	38.63	1144889
2017-07-13	38.64	38.89	38.60	38.81	695815
2017-07-14	38.85	38.93	38.79	38.84	604947
2017-07-17	38.83	38.98	38.76	38.85	552900
2017-07-18	38.69	38.78	38.37	38.60	1208356
2017-07-19	38.69	38.96	38.69	38.93	1039092
2017-07-20	38.89	38.94	38.27	38.46	2738971
2017-07-21	38.52	38.78	38.52	38.68	1293676
2017-07-24	38.67	38.67	38.44	38.47	977256
2017-07-25	38.61	38.80	38.48	38.65	958610
2017-07-26	38.67	38.78	38.46	38.64	544466
2017-07-27	38.55	38.78	38.34	38.70	1493889
2017-07-28	38.66	38.83	38.19	38.41	4076429
2017-07-31	38.51	38.59	38.24	38.35	2206077
2017-08-01	38.45	38.72	38.31	38.69	1097943
2017-08-02	38.68	38.85	38.46	38.67	1990892
2017-08-03	38.68	38.83	38.42	38.55	1337100
2017-08-04	38.64	38.88	38.50	38.85	3185067
2017-08-07	38.85	39.05	38.79	38.98	2925585
2017-08-08	38.96	39.24	38.84	38.92	2140583
2017-08-09	38.80	38.94	38.60	38.75	785440
2017-08-10	38.50	38.52	37.94	37.94	1582343
2017-08-11	37.79	38.28	37.61	38.13	1405472
2017-08-14	38.38	38.67	38.38	38.57	1462251
2017-08-15	38.60	38.70	38.13	38.22	1476455
2017-08-16	38.31	38.44	38.21	38.39	1253132
2017-08-17	38.30	38.40	37.74	37.77	1904582
2017-08-18	37.67	37.73	37.42	37.44	1158618
2017-08-21	37.35	37.62	37.35	37.52	1033961
2017-08-22	37.53	37.67	37.38	37.66	1352040
2017-08-23	37.40	37.55	37.17	37.33	3050364
2017-08-24	37.45	37.63	37.21	37.23	2302011
2017-08-25	37.28	37.63	37.26	37.51	2603659
2017-08-28	37.69	37.77	37.39	37.51	1303578
2017-08-29	37.34	37.50	37.18	37.46	1693749
2017-08-30	37.56	37.83	37.51	37.74	997501
2017-08-31	37.93	38.23	37.93	38.18	1943710
2017-09-01	38.29	38.46	38.28	38.36	1009020
2017-09-05	38.37	38.47	37.98	38.24	1267640
2017-09-06	38.36	38.50	38.27	38.40	1728986
2017-09-07	38.57	38.57	38.18	38.31	1282126
2017-09-08	38.32	38.94	38.20	38.85	4577583
2017-09-11	38.69	38.91	38.66	38.88	1772842
2017-09-12	39.00	39.50	38.88	39.47	1643530
2017-09-13	39.49	39.49	38.84	39.03	2504876
2017-09-14	39.00	39.00	38.77	38.82	1642155
2017-09-15	38.86	38.89	38.58	38.77	3349889
2017-09-18	38.86	38.97	38.66	38.68	1080365
2017-09-19	38.73	38.79	38.58	38.70	971954
2017-09-20	38.44	38.54	38.21	38.37	2166250
2017-09-21	38.37	38.45	38.26	38.38	763276
2017-09-22	38.38	38.52	38.31	38.47	972057
2017-09-25	38.45	38.69	38.35	38.65	1795686
2017-09-26	38.69	39.10	38.66	38.99	1123832
2017-09-27	39.16	39.40	38.91	39.30	1536212
2017-09-28	39.37	39.60	39.24	39.59	2112665
2017-09-29	39.73	39.92	39.64	39.82	1522806
2017-10-02	39.94	40.06	39.80	40.04	2151633
2017-10-03	40.28	40.36	39.93	40.33	2089481
2017-10-04	40.43	40.62	40.30	40.56	1637769
2017-10-05	40.55	40.68	40.40	40.44	1295262
2017-10-06	40.60	40.60	40.39	40.49	933777
2017-10-09	40.56	40.65	40.32	40.43	18834479
2017-10-10	40.51	40.59	40.24	40.36	1318450
2017-10-11	40.43	40.52	40.26	40.39	730804
2017-10-12	40.23	40.40	40.11	40.31	605974
2017-10-13	40.40	40.47	40.26	40.30	1028928
2017-10-16	40.37	40.40	40.22	40.29	668661
2017-10-17	40.35	40.39	40.22	40.28	853861
2017-10-18	40.33	40.46	40.25	40.28	740084
2017-10-19	40.27	40.77	40.14	40.72	916135
2017-10-20	40.91	41.25	40.90	41.19	1432293
2017-10-23	41.33	41.46	41.19	41.23	1603820
2017-10-24	41.04	41.49	41.00	41.44	2248865
2017-10-25	41.50	41.57	40.61	40.84	2566926
2017-10-26	41.03	41.30	40.91	41.17	1618294
2017-10-27	41.11	41.23	40.96	41.18	1043148
2017-10-30	41.26	41.44	41.02	41.10	1298740
2017-10-31	41.28	41.42	41.06	41.36	1430387
2017-11-01	41.58	41.59	41.28	41.45	1430050
2017-11-02	41.36	41.36	40.18	40.42	6090924
2017-11-03	40.33	40.70	40.26	40.41	2544319
2017-11-06	40.45	40.79	40.34	40.70	1943820
2017-11-07	40.79	40.87	40.40	40.51	1028695
2017-11-08	40.46	40.99	40.38	40.96	1833485
2017-11-09	40.57	41.08	40.49	40.83	1765398
2017-11-10	40.84	40.98	40.72	40.85	1297719
2017-11-13	40.77	41.07	40.76	41.00	626018
2017-11-14	40.81	41.32	40.77	41.30	1529371
2017-11-15	41.08	41.15	40.66	41.03	999548
2017-11-16	41.15	41.61	41.02	41.47	905722
2017-11-17	41.24	41.66	41.06	41.56	1122388
2017-11-20	41.65	41.83	41.64	41.79	960991
2017-11-21	41.90	42.24	41.85	42.17	951877
2017-11-22	42.23	42.26	42.00	42.19	1153863
2017-11-24	42.30	42.53	42.21	42.23	323618
2017-11-27	42.25	42.43	42.18	42.19	1295639
2017-11-28	42.25	43.00	42.25	42.99	3134623
2017-11-29	43.06	43.70	42.98	43.57	3819261
2017-11-30	43.72	44.06	43.47	43.83	2545104
2017-12-01	43.90	43.93	42.73	43.64	2556676
2017-12-04	44.13	44.49	43.98	44.14	2247373
2017-12-05	43.74	43.78	43.27	43.42	2216584
2017-12-06	43.33	43.58	42.94	42.96	2014343
2017-12-07	42.89	43.47	42.67	43.29	1552774
2017-12-08	43.38	43.63	43.29	43.61	621314
2017-12-11	43.64	43.73	43.29	43.33	868302
2017-12-12	43.34	43.51	43.17	43.21	938378
2017-12-13	43.21	43.51	43.19	43.36	1022039
2017-12-14	43.36	43.63	42.94	43.04	1190182
2017-12-15	43.14	43.41	43.06	43.28	1239292
2017-12-18	43.60	44.03	43.56	43.97	773905
2017-12-19	44.08	44.14	43.81	43.83	1150843
2017-12-20	44.00	44.22	43.93	44.19	1109120
2017-12-21	44.20	44.39	43.95	44.24	1360930
2017-12-22	44.24	44.30	44.09	44.15	658941
2017-12-26	44.26	44.46	44.13	44.37	787603
2017-12-27	44.39	44.53	44.34	44.38	1001273
2017-12-28	44.43	44.56	44.28	44.55	671413
2017-12-29	44.60	44.83	44.22	44.26	776491
2018-01-02	44.34	44.46	44.17	44.45	1079934
2018-01-03	44.44	45.16	44.44	45.13	1129187
2018-01-04	45.38	45.39	44.78	45.02	1958276
2018-01-05	45.28	45.47	45.18	45.42	854342
2018-01-08	45.39	45.71	45.39	45.59	1025862
2018-01-09	45.64	45.85	45.52	45.55	1228995
2018-01-10	45.33	45.45	44.95	45.02	2676266
2018-01-11	45.29	45.86	45.22	45.85	1247026
2018-01-12	45.99	46.27	45.76	46.21	1361214
2018-01-16	46.44	46.53	45.54	45.67	2411531
2018-01-17	45.86	46.36	45.83	46.30	947030
2018-01-18	46.29	46.48	46.04	46.07	901591
2018-01-19	46.23	46.59	46.14	46.58	1191082
2018-01-22	46.59	46.82	46.31	46.75	924923
2018-01-23	46.92	46.92	46.47	46.74	721675
2018-01-24	46.85	47.20	46.46	46.73	1729528
2018-01-25	46.80	46.94	45.94	46.25	1679480
2018-01-26	46.32	46.39	46.01	46.31	972131
2018-01-29	46.22	46.28	45.41	45.42	3275769
2018-01-30	45.03	45.19	44.49	45.04	2941549
2018-01-31	45.49	45.73	44.63	44.75	2706022
2018-02-01	44.50	44.98	44.32	44.45	2836221
2018-02-02	44.12	44.15	43.07	43.17	4264953
2018-02-05	42.71	43.22	41.41	41.47	5962022
2018-02-06	40.62	42.80	40.21	42.59	4470467
2018-02-07	42.59	43.52	42.48	42.65	5331722
2018-02-08	42.61	42.76	40.99	41.00	4338174
2018-02-09	41.45	41.62	40.14	41.22	6370985
2018-02-12	41.44	42.13	41.21	41.87	3690813
2018-02-13	41.73	41.93	41.49	41.81	3080108
2018-02-14	41.47	42.62	41.46	42.51	3337446
2018-02-15	42.84	42.94	42.33	42.75	2957330
2018-02-16	42.72	43.21	42.70	42.94	2603460
2018-02-20	42.86	42.98	42.30	42.41	1814531
2018-02-21	42.50	43.07	42.25	42.26	2560016
2018-02-22	42.28	42.47	42.03	42.11	1776448
2018-02-23	42.30	42.49	41.99	42.48	1026487
2018-02-26	42.54	42.66	42.02	42.44	2554943
2018-02-27	42.55	42.86	41.49	41.49	2203383
2018-02-28	41.37	41.63	40.53	40.54	3292264
2018-03-01	40.56	40.69	39.65	40.15	3885550
2018-03-02	39.82	40.35	39.54	40.26	4052293
2018-03-05	39.96	40.82	39.93	40.70	2433128
2018-03-06	40.84	41.38	40.65	41.36	2568656
2018-03-07	40.92	41.43	40.78	41.20	5062858
2018-03-08	41.31	41.35	40.93	41.20	1212504
2018-03-09	41.42	42.04	41.15	42.04	2732722
2018-03-12	42.08	42.38	41.97	42.09	2022121
2018-03-13	42.27	42.58	42.08	42.17	2689936
2018-03-14	42.37	42.52	41.56	41.68	2482933
2018-03-15	41.84	41.86	41.23	41.24	1829895
2018-03-16	41.15	41.74	40.96	41.54	1621951
2018-03-19	41.35	41.42	40.79	41.17	2233262
2018-03-20	41.28	41.43	40.93	40.99	2669228
2018-03-21	41.06	41.74	40.98	41.43	1288068
2018-03-22	41.08	41.46	40.56	40.59	2706891
2018-03-23	40.69	41.02	39.85	39.89	4102313
2018-03-26	40.76	40.98	40.23	40.93	2159647
2018-03-27	41.03	41.08	40.07	40.31	3798502
2018-03-28	40.33	40.75	40.08	40.23	2708791
2018-03-29	40.36	40.99	40.36	40.79	1355344
2018-04-02	40.53	40.67	39.08	39.50	5885854
2018-04-03	39.59	40.15	39.37	40.04	1598958
2018-04-04	39.59	41.47	39.55	41.36	6070181
2018-04-05	41.51	42.02	41.30	41.76	4197499
2018-04-06	41.33	41.73	40.39	40.81	3127784
2018-04-09	40.92	41.11	40.45	40.48	1809088
2018-04-10	40.93	41.17	40.67	40.87	1256947
2018-04-11	40.57	41.02	40.45	40.60	1217238
2018-04-12	40.38	40.45	40.02	40.06	1770907
2018-04-13	40.23	40.31	39.81	39.99	1126956
2018-04-16	40.16	40.62	39.87	40.36	838046
2018-04-17	40.50	40.84	40.50	40.71	1203547
2018-04-18	40.76	41.27	40.76	40.95	1186274
2018-04-19	40.72	40.90	39.50	39.93	7361144
2018-04-20	39.95	40.10	39.39	39.48	3634252
2018-04-23	39.52	39.85	39.31	39.60	2639399
2018-04-24	39.85	40.03	38.87	39.10	3603131
2018-04-25	38.97	39.42	38.68	39.33	4573511
2018-04-26	39.38	39.74	38.98	39.67	6572760
2018-04-27	39.51	39.95	39.44	39.76	2980484
2018-04-30	39.80	39.84	38.96	38.96	1687615
2018-05-01	38.90	39.48	38.61	39.47	3061798
2018-05-02	39.33	39.61	38.96	39.02	3852632
2018-05-03	39.04	39.23	38.58	39.12	2502573
2018-05-04	38.91	39.77	38.79	39.57	2022683
2018-05-07	39.66	39.74	39.39	39.59	2175981
2018-05-08	39.53	39.93	39.42	39.68	1217930
2018-05-09	39.71	39.76	38.96	39.25	4761271
2018-05-10	39.49	39.69	39.21	39.53	1610227
2018-05-11	39.51	39.96	39.51	39.73	1641254
2018-05-14	39.75	39.87	39.56	39.62	1496055
2018-05-15	39.30	39.42	38.68	38.79	3419126
2018-05-16	38.80	39.08	38.57	38.98	3058269
2018-05-17	38.92	39.38	38.91	39.32	2387941
2018-05-18	39.32	39.78	39.31	39.67	1808586
2018-05-21	39.81	40.03	39.73	39.83	2170747
2018-05-22	39.68	39.76	39.03	39.04	5077655
2018-05-23	38.97	39.55	38.94	39.52	1943063
2018-05-24	39.48	39.80	39.30	39.50	3947960
2018-05-25	39.34	40.10	39.34	39.87	2379695
2018-05-29	39.66	40.10	39.52	39.88	3216989
2018-05-30	40.06	40.16	39.85	39.92	2410543
2018-05-31	40.05	40.16	39.23	39.28	3370070
2018-06-01	39.37	39.59	39.20	39.38	1710553
2018-06-04	39.49	39.88	39.49	39.85	2058076
2018-06-05	39.84	40.14	39.77	40.11	3201096
2018-06-06	40.13	40.36	39.70	40.36	1891846
2018-06-07	40.44	40.72	40.36	40.56	3094474
2018-06-08	40.50	41.38	40.49	41.33	13108196
2018-06-11	41.50	41.55	41.25	41.39	3256760
2018-06-12	41.46	41.90	41.28	41.88	2260429
2018-06-13	41.80	41.90	40.75	40.86	3075980
2018-06-14	40.83	41.05	40.63	40.91	2307665
2018-06-15	40.80	40.88	40.44	40.88	4016986
2018-06-18	40.60	40.83	40.40	40.51	2561468
2018-06-19	40.19	40.47	40.10	40.42	2640660
2018-06-20	40.43	40.69	40.00	40.50	2479345
2018-06-21	40.46	40.61	40.01	40.09	2409190
2018-06-22	40.09	40.27	39.71	39.85	2438006
2018-06-25	39.70	39.80	39.11	39.36	3393184
2018-06-26	39.79	40.08	39.47	39.67	3252600
2018-06-27	39.71	39.81	39.21	39.23	2942133
2018-06-28	39.16	39.37	38.75	39.23	3089702
2018-06-29	39.53	39.91	39.31	39.55	3326568
2018-07-02	39.28	39.52	39.11	39.52	1748783
2018-07-03	39.67	39.92	39.59	39.64	1298725
2018-07-05	39.97	40.15	39.60	40.13	1686381
2018-07-06	40.26	40.50	39.94	40.24	1588344
2018-07-09	40.45	40.93	40.41	40.78	2095481
2018-07-10	40.84	40.97	40.54	40.71	2276149
2018-07-11	40.42	40.53	40.20	40.36	1607879
2018-07-12	40.57	40.57	40.09	40.49	1705456
2018-07-13	40.42	40.89	40.42	40.72	1524408
2018-07-16	40.79	40.79	40.43	40.55	1411219
2018-07-17	40.47	41.18	40.47	41.14	1931324
2018-07-18	40.99	41.11	40.77	41.08	2141903
2018-07-19	41.08	41.60	40.99	41.46	2387857
2018-07-20	41.34	41.43	40.96	41.00	1606338
2018-07-23	40.92	41.22	40.47	40.55	1639485
2018-07-24	40.44	40.56	39.73	39.85	5092146
2018-07-25	39.57	39.67	38.67	39.11	7751918
2018-07-26	38.87	39.46	38.72	39.37	3656016
2018-07-27	39.45	39.71	39.09	39.17	3662190
2018-07-30	39.13	39.46	39.11	39.14	2773283
2018-07-31	39.22	39.75	39.01	39.62	2943510
2018-08-01	39.50	39.78	39.23	39.38	2307898
2018-08-02	39.15	39.51	39.08	39.37	1736796
2018-08-03	39.38	39.67	39.24	39.49	1378837
2018-08-06	39.43	39.63	39.28	39.59	2056177
2018-08-07	39.62	40.13	39.62	39.97	2121783
2018-08-08	39.95	40.08	39.69	39.73	2169494
2018-08-09	39.78	40.19	39.78	39.84	1239774
2018-08-10	39.66	39.70	39.15	39.33	2107330
2018-08-13	39.33	39.33	38.47	38.63	2844554
2018-08-14	38.63	39.21	38.63	39.05	2048232
2018-08-15	38.90	39.07	38.54	39.05	3567312
2018-08-16	39.15	39.55	39.13	39.24	1592366
2018-08-17	39.16	39.58	39.16	39.47	2460013
2018-08-20	39.52	39.73	39.52	39.60	1595714
2018-08-21	40.01	40.72	39.94	40.62	3460509
2018-08-22	40.71	40.78	40.46	40.49	2162643
2018-08-23	40.54	40.66	40.34	40.47	2163716
2018-08-24	40.48	40.57	40.36	40.39	1182621
2018-08-27	40.49	40.91	40.47	40.63	1671684
2018-08-28	40.62	40.67	40.39	40.45	1650552
2018-08-29	40.53	40.53	40.15	40.33	1260471
2018-08-30	40.21	40.26	39.89	39.99	2291028
2018-08-31	39.88	40.15	39.83	40.02	1977800
2018-09-04	39.87	40.22	39.84	40.15	1740661
2018-09-05	40.11	40.58	40.05	40.48	1597935
2018-09-06	40.46	40.80	40.21	40.36	1579549
2018-09-07	40.14	40.29	39.87	40.00	1724247
2018-09-10	40.16	40.48	40.12	40.31	1493079
2018-09-11	40.30	40.74	40.06	40.45	3597286
2018-09-12	40.46	40.72	40.26	40.63	2568630
2018-09-13	40.63	40.76	39.93	40.23	3966925
2018-09-14	40.16	40.46	39.98	40.37	1683363
2018-09-17	40.36	40.51	40.04	40.09	2142331
2018-09-18	40.02	40.38	39.92	40.24	1406254
2018-09-19	40.27	40.64	40.19	40.22	2356106
2018-09-20	40.36	40.50	39.92	40.01	3319747
2018-09-21	39.91	40.04	39.74	39.91	3369232
2018-09-24	39.80	39.91	39.35	39.39	2528876
2018-09-25	39.46	39.54	39.20	39.31	2661808
2018-09-26	39.50	39.57	38.89	38.96	2866317
2018-09-27	38.87	38.96	38.64	38.67	1754180
2018-09-28	38.64	38.89	38.37	38.44	2017087
2018-10-01	38.42	38.70	38.22	38.30	1908966
2018-10-02	38.28	38.56	38.07	38.08	2381349
2018-10-03	38.11	38.32	37.85	37.94	3893313
2018-10-04	37.82	37.83	37.22	37.46	4038544
2018-10-05	37.43	37.66	36.71	37.18	3648511
2018-10-08	37.03	37.34	36.97	37.27	2824048
2018-10-09	37.12	37.20	36.20	36.20	4897966
2018-10-10	36.12	36.35	35.52	35.54	4412441
2018-10-11	35.45	35.91	34.96	34.98	5632481
2018-10-12	35.46	35.55	34.48	34.86	5726019
2018-10-15	34.70	35.12	34.70	34.85	2074210
2018-10-16	34.96	35.67	34.78	35.63	3859813
2018-10-17	35.34	35.34	34.52	34.95	3717291
2018-10-18	34.72	34.78	33.97	34.20	4316456
2018-10-19	34.35	34.43	33.52	33.63	3578842
2018-10-22	33.61	33.71	33.21	33.27	3147945
2018-10-23	32.95	34.04	32.85	33.81	11209026
2018-10-24	33.54	34.12	32.62	32.64	7585429
2018-10-25	32.81	33.78	32.81	33.59	4938653
2018-10-26	32.92	33.42	32.13	32.59	9258525
2018-10-29	33.14	33.27	31.82	32.18	5433501
2018-10-30	32.12	33.84	31.95	33.80	13094580
2018-10-31	34.23	34.34	33.63	33.99	7475473
2018-11-01	34.04	35.34	33.86	35.11	6377271
2018-11-02	35.27	35.42	34.58	34.96	4216892
2018-11-05	34.93	35.41	34.82	35.33	2228336
2018-11-06	35.22	35.49	35.10	35.23	2162706
2018-11-07	35.57	35.60	34.87	35.45	3214130
2018-11-08	35.08	35.52	34.67	35.05	3600289
2018-11-09	34.85	35.16	34.46	34.65	2708143
2018-11-12	34.46	34.71	34.18	34.21	5293423
2018-11-13	34.34	35.05	34.31	34.63	4747287
2018-11-14	34.91	35.17	34.01	34.27	3489921
2018-11-15	33.70	34.10	33.30	33.97	3782117
2018-11-16	33.61	34.27	33.58	34.21	3890749
2018-11-19	34.12	34.40	33.83	34.09	3914416
2018-11-20	33.54	34.41	33.39	33.96	3582430
2018-11-21	34.06	34.73	33.98	34.42	2830010
2018-11-23	34.26	34.81	34.24	34.53	1340547
2018-11-26	34.74	35.00	34.58	34.88	3622472
2018-11-27	34.71	34.97	34.61	34.83	3408043
2018-11-28	34.85	35.69	34.14	35.69	12574220
2018-11-29	35.61	35.74	35.17	35.42	6110291
2018-11-30	35.36	35.57	35.20	35.51	2604718
2018-12-03	36.10	36.23	35.37	36.07	4638131
2018-12-04	35.71	35.74	34.32	34.39	9373781
2018-12-06	33.94	34.72	33.70	34.69	7450428
2018-12-07	34.68	35.11	34.16	34.26	8281325
2018-12-10	34.25	34.46	33.29	33.68	6833279
2018-12-11	34.04	34.30	33.37	33.43	4298739
2018-12-12	33.69	34.31	33.55	33.85	4387848
2018-12-13	33.92	34.10	33.46	33.52	2702728
2018-12-14	33.23	33.76	33.04	33.14	4371545
2018-12-17	33.02	33.46	32.53	32.72	5629753
2018-12-18	32.93	33.57	32.83	33.17	5597426
2018-12-19	33.21	33.97	32.64	32.76	6660229
2018-12-20	32.56	33.15	32.14	32.27	8184636
2018-12-21	32.35	32.85	31.35	31.44	5980640
2018-12-24	31.16	31.39	30.69	30.74	3655438
2018-12-26	30.89	32.23	30.56	32.20	6020644
2018-12-27	31.73	32.43	31.30	32.41	5107148
2018-12-28	32.59	32.93	32.16	32.37	3732486
2018-12-31	32.51	32.81	31.92	32.52	3275451
2019-01-02	31.99	32.99	31.91	32.81	3262031
2019-01-03	32.57	32.94	32.21	32.41	4552350
2019-01-04	32.82	33.83	32.76	33.66	5999204
2019-01-07	33.82	34.75	33.57	34.42	4739577
2019-01-08	34.70	34.76	34.23	34.69	4253950
2019-01-09	34.82	35.67	34.49	35.42	6340166
2019-01-10	35.19	35.43	34.97	35.34	7022896
2019-01-11	35.16	35.58	35.08	35.39	2824343
2019-01-14	35.20	35.42	35.10	35.14	1877208
2019-01-15	35.03	35.20	34.66	35.07	2833531
2019-01-16	35.09	35.23	34.72	34.72	3588291
2019-01-17	34.49	35.14	34.33	34.96	4160856
2019-01-18	35.09	35.58	34.98	35.28	3881003
2019-01-22	35.10	35.10	34.48	34.67	5344891
2019-01-23	34.69	34.98	34.17	34.53	2789774
2019-01-24	34.51	35.05	34.50	35.03	2919606
2019-01-25	35.34	35.80	35.02	35.22	5089125
2019-01-28	34.88	35.53	34.80	35.35	2383914
2019-01-29	34.96	35.81	34.60	35.74	3104134
2019-01-30	35.85	36.15	35.38	36.03	4078542
2019-01-31	36.02	36.79	35.81	36.68	3826614
2019-02-01	36.65	36.98	36.50	36.59	2910808
2019-02-04	36.60	36.84	36.42	36.82	2073815
2019-02-05	36.89	37.15	36.83	37.02	1688109
2019-02-06	36.98	37.15	36.60	36.64	2636716
2019-02-07	36.69	37.11	36.57	36.96	2568506
2019-02-08	36.81	37.12	36.69	37.01	1910509
2019-02-11	37.03	37.28	36.86	37.20	2254016
2019-02-12	37.39	38.55	37.37	38.51	3372323
2019-02-13	38.57	38.71	38.12	38.36	2655695
2019-02-14	38.10	38.47	37.89	38.29	2253277
2019-02-15	38.45	38.77	38.28	38.68	1687716
2019-02-19	38.51	39.00	38.44	38.87	2058146
2019-02-20	38.79	38.85	38.60	38.72	1302246
2019-02-21	38.59	38.91	38.48	38.88	1228278
2019-02-22	38.98	39.28	38.90	39.21	1249676
2019-02-25	39.32	39.54	39.02	39.05	2107452
2019-02-26	38.81	39.13	38.59	38.84	3353976
2019-02-27	38.91	39.06	38.41	38.85	4398120
2019-02-28	38.67	38.71	38.20	38.37	4017285
2019-03-01	38.78	38.99	38.28	38.62	3120988
2019-03-04	38.75	39.06	38.57	38.89	2487998
2019-03-05	38.89	38.99	38.38	38.38	1441482
2019-03-06	38.35	38.58	38.07	38.08	2357424
2019-03-07	38.18	38.34	37.80	38.08	3556620
2019-03-08	37.82	38.18	37.71	38.08	2359440
2019-03-11	38.18	38.50	38.12	38.48	2674378
2019-03-12	38.50	38.64	38.31	38.53	1694188
2019-03-13	38.59	38.75	38.28	38.36	3179263
2019-03-14	38.29	38.37	38.04	38.06	2150816
2019-03-15	38.15	38.27	37.88	37.97	4085475
2019-03-18	37.98	38.25	37.93	38.21	2557018
2019-03-19	38.25	38.44	37.70	37.80	3083471
2019-03-20	37.73	37.98	37.06	37.57	3853698
2019-03-21	37.53	38.47	37.53	38.32	3989699
2019-03-22	38.17	38.42	37.66	37.68	5421818
2019-03-25	37.68	38.41	37.65	38.17	3823364
2019-03-26	38.33	38.47	37.92	38.20	3401847
2019-03-27	38.50	38.79	38.37	38.57	6842677
2019-03-28	38.66	38.86	38.29	38.56	4562942
2019-03-29	38.72	38.95	38.40	38.55	3659510
2019-04-01	38.78	38.98	38.57	38.93	5757748
2019-04-02	38.97	38.97	38.71	38.91	2654860
2019-04-03	39.19	39.42	38.99	39.20	3918383
2019-04-04	39.22	39.77	39.19	39.75	3961300
2019-04-05	39.96	40.33	39.85	40.33	4866525
2019-04-08	40.23	40.40	40.09	40.39	3388969
2019-04-09	40.23	40.24	39.73	39.81	2945312
2019-04-10	39.84	40.24	39.74	40.20	2825710
2019-04-11	40.20	40.50	40.07	40.47	1596596
2019-04-12	40.67	40.78	40.50	40.59	2202316
2019-04-15	40.67	40.75	40.54	40.63	2158203
2019-04-16	40.68	40.85	40.54	40.83	1819812
2019-04-17	40.91	41.08	40.73	40.88	2396317
2019-04-18	40.85	41.15	40.73	41.08	2710794
2019-04-22	40.98	41.01	40.63	40.77	3325943
2019-04-23	41.07	41.39	40.91	41.23	3953109
2019-04-24	40.90	41.12	40.68	40.87	2666643
2019-04-25	40.62	40.70	39.96	40.26	5332657
2019-04-26	40.37	40.57	40.11	40.48	4701004
2019-04-29	40.55	40.87	40.36	40.73	1589936
2019-04-30	40.59	40.75	40.35	40.66	3168265
2019-05-01	40.76	41.25	40.59	40.60	2750744
2019-05-02	40.64	41.17	40.58	41.02	2954548
2019-05-03	41.13	41.58	41.08	41.54	1702980
2019-05-06	40.92	41.29	40.76	41.22	2077468
2019-05-07	40.84	41.05	40.17	40.52	2728872
2019-05-08	40.54	40.65	40.19	40.23	2131017
2019-05-09	39.94	40.36	39.66	40.28	1964348
2019-05-10	40.13	40.55	39.64	40.42	1854205
2019-05-13	39.76	39.82	39.22	39.52	2616162
2019-05-14	39.58	40.30	39.41	40.09	2640690
2019-05-15	39.90	40.27	39.74	40.20	1936387
2019-05-16	40.41	40.67	40.30	40.50	1894439
2019-05-17	40.13	40.56	39.98	40.04	1620870
2019-05-20	39.88	40.00	39.54	39.65	1852032
2019-05-21	39.79	40.44	39.67	40.38	1471540
2019-05-22	39.93	40.21	39.69	39.80	2159082
2019-05-23	39.57	39.64	39.14	39.26	2332414
2019-05-24	39.48	39.80	39.48	39.77	1338453
2019-05-28	39.83	39.93	39.18	39.18	2207351
2019-05-29	39.04	39.07	38.52	38.67	3647760
2019-05-30	38.78	39.16	38.60	38.94	1675065
2019-05-31	38.74	38.74	38.19	38.36	2129444
2019-06-03	38.40	39.22	38.37	38.91	2554274
2019-06-04	39.25	40.10	39.25	40.08	2224305
2019-06-05	40.26	40.35	39.76	40.32	2401302
2019-06-06	40.34	40.54	40.00	40.43	2547919
2019-06-07	40.52	40.88	40.48	40.68	897331
2019-06-10	40.91	41.22	40.76	40.86	1970406
2019-06-11	41.16	41.28	40.38	40.69	1905214
2019-06-12	40.71	40.95	40.61	40.65	1035823
2019-06-13	40.95	41.34	40.95	41.34	1612384
2019-06-14	41.30	41.53	41.11	41.47	1628146
2019-06-17	41.57	41.61	41.05	41.17	1863302
2019-06-18	41.42	41.84	41.19	41.36	2099195
2019-06-19	41.37	41.42	40.73	41.13	4038379
2019-06-20	41.42	41.68	41.03	41.51	5090170
2019-06-21	41.46	41.49	41.01	41.10	2208093
2019-06-24	41.10	41.29	40.93	40.97	1573194
2019-06-25	41.18	41.27	40.35	40.48	3986016
2019-06-26	40.56	40.75	40.24	40.58	1878443
2019-06-27	40.84	41.24	40.71	41.20	1801625
2019-06-28	41.31	41.79	41.27	41.68	1741345
2019-07-01	42.13	42.37	41.70	42.02	3613581
2019-07-02	41.97	42.02	41.67	42.02	2110112
2019-07-03	42.18	42.40	41.96	42.34	1422331
2019-07-05	42.12	42.19	41.61	42.07	1385063
2019-07-08	41.93	42.12	41.77	41.92	1650774
2019-07-09	41.77	41.87	41.45	41.63	1351666
2019-07-10	41.92	42.00	41.52	41.80	1215381
2019-07-11	41.83	41.90	41.40	41.75	2362980
2019-07-12	41.82	42.59	41.82	42.52	2760093
2019-07-15	42.61	42.71	42.21	42.47	1425418
2019-07-16	42.42	42.91	42.36	42.82	1336913
2019-07-17	42.76	42.87	42.39	42.42	1948678
2019-07-18	42.33	42.47	42.12	42.37	1298197
2019-07-19	42.38	42.59	41.97	41.97	1265889
2019-07-22	41.86	42.10	41.64	41.70	1708705
2019-07-23	41.83	41.91	41.18	41.48	2575846
2019-07-24	41.17	41.74	41.12	41.68	1948437
2019-07-25	41.79	42.22	41.69	41.98	2279601
2019-07-26	41.75	41.85	41.51	41.66	2423284
2019-07-29	41.66	41.75	41.06	41.22	1886608
2019-07-30	41.06	42.12	41.03	41.99	2370287
2019-07-31	41.95	42.32	41.29	41.65	2583212
2019-08-01	41.65	42.19	41.06	41.11	2015283
2019-08-02	40.93	41.09	40.73	40.90	1729116
2019-08-05	40.25	40.42	39.73	40.14	1914732
2019-08-06	40.31	40.77	40.15	40.70	1691645
2019-08-07	40.29	41.14	40.05	41.04	2880699
2019-08-08	41.24	41.68	41.09	41.63	1284805
2019-08-09	41.56	41.56	41.02	41.10	1368982
2019-08-12	40.92	40.92	40.46	40.56	1410789
2019-08-13	40.55	41.58	40.37	41.16	2046978
2019-08-14	40.62	40.62	39.89	40.05	2082072
2019-08-15	40.19	40.24	39.82	40.05	1593508
2019-08-16	40.20	40.66	40.17	40.61	1625292
2019-08-19	40.92	41.44	40.92	41.25	2016755
2019-08-20	41.26	41.59	41.08	41.44	1163386
2019-08-21	41.92	42.18	41.88	42.05	1960224
2019-08-22	42.13	42.43	41.77	42.13	1696811
2019-08-23	41.96	42.10	40.76	40.94	2952864
2019-08-26	41.22	41.31	40.86	41.18	1144337
2019-08-27	41.37	41.44	40.89	40.93	1231007
2019-08-28	40.79	41.43	40.60	41.38	1954002
2019-08-29	41.65	41.97	41.48	41.86	1311668
2019-08-30	42.05	42.17	41.82	42.05	921124
2019-09-03	41.77	41.82	41.02	41.28	1895110
2019-09-04	41.58	41.92	41.48	41.84	1153467
2019-09-05	42.27	42.63	42.16	42.30	3210347
2019-09-06	42.41	42.73	42.38	42.41	993172
2019-09-09	42.48	42.88	42.48	42.79	1486066
2019-09-10	42.75	43.08	42.46	43.06	2133797
2019-09-11	43.28	43.70	42.96	43.66	2217800
2019-09-12	43.95	43.95	43.51	43.67	1869299
2019-09-13	43.93	44.04	43.52	43.62	1584390
2019-09-16	43.41	43.57	43.27	43.30	854983
2019-09-17	43.20	43.44	43.01	43.39	1271718
2019-09-18	43.37	43.48	43.01	43.41	1484038
2019-09-19	43.46	43.66	43.30	43.22	668144
2019-09-20	43.30	43.48	42.98	43.07	1978647
2019-09-23	42.95	43.31	42.81	43.12	1041588
2019-09-24	43.34	43.53	42.93	43.05	1665690
2019-09-25	43.14	43.51	42.95	43.48	1957425
2019-09-26	43.64	43.80	43.40	43.65	1449138
2019-09-27	43.81	43.86	43.32	43.54	1513478
2019-09-30	43.72	44.21	43.68	44.08	1567890
2019-10-01	44.18	44.48	43.43	43.47	2462819
2019-10-02	43.22	43.29	42.38	42.76	4050157
2019-10-03	42.72	42.97	42.18	42.90	2291033
2019-10-04	42.99	43.61	42.99	43.59	1757181
2019-10-07	43.51	43.71	43.30	43.45	1071035
2019-10-08	43.23	43.54	42.97	43.01	1379177
2019-10-09	43.28	43.35	42.98	43.16	1036026
2019-10-10	43.23	43.46	43.04	43.35	1368730
2019-10-11	43.88	44.46	43.84	43.95	2688428
2019-10-14	43.87	44.08	43.79	43.96	962221
2019-10-15	44.18	44.56	44.10	44.48	2787500
2019-10-16	44.48	44.88	44.37	44.84	2424201
2019-10-17	45.00	45.40	45.00	45.26	2045751
2019-10-18	45.03	45.52	45.03	45.42	1469003
2019-10-21	45.57	45.87	45.31	45.40	3249925
2019-10-22	45.70	45.83	45.28	45.57	2579836
2019-10-23	45.50	45.71	45.17	45.39	1413319
2019-10-24	45.54	45.81	45.50	45.75	1501390
2019-10-25	45.89	46.48	45.77	46.00	1985162
2019-10-28	46.15	46.28	45.64	45.68	1944978
2019-10-29	45.49	45.87	45.38	45.43	1824931
2019-10-30	45.36	45.62	44.81	45.56	2256460
2019-10-31	45.61	45.67	45.20	45.53	1778936
2019-11-01	45.78	46.09	45.60	46.07	1949936
2019-11-04	46.34	46.44	45.55	45.71	2056089
2019-11-05	45.65	45.74	45.26	45.45	1875281
2019-11-06	45.52	45.71	45.17	45.68	1430996
2019-11-07	45.85	45.92	45.08	45.17	2716373
2019-11-08	45.10	45.34	45.03	45.22	1566488
2019-11-11	45.03	45.61	45.02	45.59	1586798
2019-11-12	45.82	45.98	45.34	45.74	2538162
2019-11-13	45.57	45.87	45.55	45.78	1414004
2019-11-14	45.66	46.10	45.66	45.97	1639885
2019-11-15	46.14	46.21	45.59	45.68	1790037
2019-11-18	45.69	46.03	45.69	45.88	1599996
2019-11-19	45.80	45.92	45.37	45.38	2104224
2019-11-20	45.41	45.80	45.16	45.39	1566457
2019-11-21	45.42	45.57	45.08	45.09	1650216
2019-11-22	45.14	45.32	45.06	45.24	1521756
2019-11-25	45.35	45.80	45.35	45.73	2150075
2019-11-26	45.82	46.43	45.82	46.42	3639919
2019-11-27	46.50	46.68	46.25	46.30	2198190
2019-11-29	46.29	46.31	45.86	45.92	733939
2019-12-02	45.85	45.92	45.26	45.30	2310277
2019-12-03	45.01	45.03	44.68	44.95	2205360
2019-12-04	45.04	45.55	45.04	45.34	1553568
2019-12-05	45.37	45.84	45.37	45.79	1227334
2019-12-06	46.19	46.26	45.91	45.99	1870633
2019-12-09	45.89	46.10	45.73	45.87	1208588
2019-12-10	45.84	45.87	45.48	45.60	937554
2019-12-11	45.57	46.04	45.45	46.00	932814
2019-12-12	46.00	46.24	45.85	45.92	2869754
2019-12-13	45.93	46.07	45.54	45.79	2038711
2019-12-16	45.92	46.16	45.75	45.89	1411764
2019-12-17	45.91	46.07	45.71	45.79	1584213
2019-12-18	45.81	45.95	45.41	45.58	1683527
2019-12-19	45.49	45.55	45.15	45.30	2379723
2019-12-20	45.32	45.83	45.32	45.76	3236575
2019-12-23	45.83	45.96	45.38	45.41	1900223
2019-12-24	45.41	45.72	45.41	45.69	1027563
2019-12-26	45.78	45.78	45.35	45.64	1830252
2019-12-27	45.64	45.75	45.50	45.55	812163
2019-12-30	45.54	45.60	45.19	45.44	1048096
2019-12-31	45.31	45.66	45.27	45.51	940714
2020-01-02	45.70	45.79	45.23	45.65	1438635
2020-01-03	45.15	45.51	45.15	45.41	877712
2020-01-06	45.17	45.78	45.10	45.75	1826209
2020-01-07	45.66	45.86	45.53	45.54	3273682
2020-01-08	45.87	46.49	45.74	45.98	2328532
2020-01-09	46.17	46.35	46.00	46.08	1289511
2020-01-10	46.10	46.39	45.89	46.14	1023812
2020-01-13	46.21	46.55	46.16	46.52	1496836
2020-01-14	46.50	46.89	46.44	46.69	1753343
2020-01-15	46.62	47.34	46.62	47.25	2224852
2020-01-16	47.48	47.64	47.27	47.61	1233817
2020-01-17	47.87	47.97	47.57	47.60	2385079
2020-01-21	47.50	48.03	47.46	47.98	2533042
2020-01-22	48.12	48.53	47.97	48.17	1946290
2020-01-23	48.14	48.88	47.96	48.74	2451360
2020-01-24	48.78	48.91	47.85	48.10	2020817
2020-01-27	47.38	48.06	47.30	47.71	1851423
2020-01-28	48.06	48.94	47.98	48.64	1798712
2020-01-29	48.80	48.98	48.08	48.20	1418520
2020-01-30	47.96	48.36	47.68	48.14	1420919
2020-01-31	48.05	48.16	46.87	46.98	2121014
2020-02-03	47.25	47.59	47.22	47.28	1407612
2020-02-04	47.87	47.96	47.41	47.50	1165272
2020-02-05	47.88	48.47	47.75	48.43	1089710
2020-02-06	48.61	48.71	48.11	48.23	1085179
2020-02-07	48.10	48.26	47.87	47.92	1791798
2020-02-10	47.89	48.38	47.80	48.36	587061
2020-02-11	48.44	48.85	48.32	48.81	970878
2020-02-12	48.97	49.11	48.71	49.04	896533
2020-02-13	48.79	49.20	48.76	48.99	655159
2020-02-14	49.04	49.29	48.81	49.21	811546
2020-02-18	49.05	49.30	48.65	48.88	1291318
2020-02-19	49.17	49.35	48.88	48.92	738005
2020-02-20	48.79	49.29	48.47	49.23	921979
2020-02-21	49.17	49.32	48.83	48.97	986051
2020-02-24	47.59	48.12	47.50	47.76	1277555
2020-02-25	48.03	48.03	45.96	46.07	2844594
2020-02-26	45.85	46.27	44.92	44.94	2657001
2020-02-27	44.13	45.45	43.51	43.81	4371158
2020-02-28	42.52	43.20	41.64	42.66	4243705
2020-03-02	42.76	44.23	42.29	44.19	2628693
2020-03-03	44.23	45.40	43.33	43.80	4751182
2020-03-04	44.64	46.00	44.46	45.97	5699332
2020-03-05	44.87	45.29	43.99	44.33	2245298
2020-03-06	42.94	43.46	42.10	43.17	3061313
2020-03-09	40.35	40.87	39.14	39.55	7439331
2020-03-10	41.00	41.08	38.70	41.06	5368372
2020-03-11	39.89	40.23	37.71	37.97	2820432
2020-03-12	35.30	35.83	32.50	33.66	2646724
2020-03-13	35.86	35.86	32.54	35.19	2537871
2020-03-16	31.31	31.94	28.60	28.72	3037594
2020-03-17	29.25	29.51	27.11	28.63	3654393
2020-03-18	26.62	27.01	23.95	25.70	2648694
2020-03-19	25.25	27.49	24.26	26.99	3531029
2020-03-20	27.14	27.64	25.43	25.49	4619441
2020-03-23	25.25	25.57	24.07	24.72	2774980
2020-03-24	25.95	28.56	25.95	28.54	2702785
2020-03-25	28.64	31.42	28.33	30.57	4276682
2020-03-26	31.00	32.06	30.61	31.92	2133273
2020-03-27	30.66	31.51	30.05	30.61	3458249
2020-03-30	30.67	30.96	29.83	30.81	2391640
2020-03-31	30.65	30.69	29.60	29.79	2727937
2020-04-01	28.42	28.45	27.08	27.34	5381602
2020-04-02	27.14	28.09	26.59	27.24	2822092
2020-04-03	26.99	27.43	26.13	26.48	4571253
2020-04-06	27.76	30.02	27.76	29.82	2747812
2020-04-07	31.03	32.11	30.47	30.58	2771235
2020-04-08	30.98	32.78	30.77	32.56	2706554
2020-04-09	33.38	34.85	33.31	33.80	2755186
2020-04-13	33.54	33.78	31.87	32.28	2642606
2020-04-14	33.07	33.55	32.69	33.18	1707223
2020-04-15	32.11	32.19	31.02	31.33	3800789
2020-04-16	31.42	31.43	30.63	31.24	1643220
2020-04-17	32.67	33.27	32.30	32.74	2283579
2020-04-20	31.89	32.50	31.54	31.69	2230045
2020-04-21	30.96	31.32	30.68	30.99	1698992
2020-04-22	31.57	31.71	31.03	31.33	1189720
2020-04-23	31.57	32.38	31.34	31.68	1894267
2020-04-24	32.00	32.88	31.76	32.66	1949581
2020-04-27	32.98	34.54	32.98	34.40	2840280
2020-04-28	35.40	36.13	35.34	35.73	3887126
2020-04-29	36.97	37.84	36.91	37.56	4532311
2020-04-30	36.87	36.87	35.95	36.05	2631371
2020-05-01	35.26	35.65	34.82	35.37	2442456
2020-05-04	34.75	35.61	34.37	35.54	1770487
2020-05-05	35.93	36.71	35.93	36.24	3208028
2020-05-06	36.44	36.66	35.87	36.10	1544695
2020-05-07	36.60	37.04	36.46	36.51	1761753
2020-05-08	37.16	38.07	36.99	37.94	1640925
2020-05-11	37.48	37.75	36.76	37.35	1824601
2020-05-12	37.42	37.64	36.05	36.06	2243793
2020-05-13	35.84	35.98	34.49	34.82	3188223
2020-05-14	34.14	35.60	33.49	35.58	2729781
2020-05-15	35.23	36.49	34.97	36.13	3145010
2020-05-18	37.69	39.34	37.69	39.00	2848110
2020-05-19	38.83	39.47	38.34	38.50	2173818
2020-05-20	39.24	39.57	38.52	38.87	1727355
2020-05-21	38.80	39.67	38.80	39.50	1938859
2020-05-22	39.68	40.02	39.17	39.97	1746013
2020-05-26	41.40	41.87	41.32	41.53	3654948
2020-05-27	42.52	43.31	41.88	43.31	2906210
2020-05-28	43.76	43.89	41.66	41.90	4140153
2020-05-29	41.80	42.55	41.42	42.15	2965087
2020-06-01	42.16	42.76	41.83	42.24	1640323
2020-06-02	42.56	42.93	42.39	42.88	1697465
2020-06-03	43.54	44.40	43.41	44.25	2382226
2020-06-04	44.00	44.61	43.70	43.98	2176968
2020-06-05	45.41	46.06	45.26	45.60	2536398
2020-06-08	46.26	46.71	45.46	45.69	1590796
2020-06-09	45.05	45.46	44.64	45.15	1769090
2020-06-10	45.05	45.25	43.98	44.61	2278768
2020-06-11	42.54	43.06	41.18	41.23	3434412
2020-06-12	42.70	43.16	40.92	41.96	3539023
2020-06-15	40.51	43.40	40.51	43.32	4044145
2020-06-16	45.05	45.16	43.30	44.52	4130980
2020-06-17	44.69	45.06	44.31	44.45	2157261
2020-06-18	44.02	44.57	43.67	43.82	2148031
2020-06-19	44.45	44.68	42.86	43.13	2590811
2020-06-22	42.98	43.66	42.52	43.58	1548500
2020-06-23	44.11	44.36	43.71	44.08	2428402
2020-06-24	43.57	43.66	41.87	42.51	2456813
2020-06-25	41.87	42.50	41.59	42.46	2057507
2020-06-26	42.16	42.37	41.56	41.78	2049493
2020-06-29	42.13	43.39	41.70	43.24	2339859
2020-06-30	43.29	44.11	43.01	43.90	1451077
2020-07-01	43.93	44.21	43.07	43.25	1976311
2020-07-02	43.99	44.40	43.27	43.44	2656000
2020-07-06	44.24	44.65	44.02	44.52	1542482
2020-07-07	44.09	44.66	44.02	44.12	1168015
2020-07-08	44.29	45.09	44.21	45.05	2046855
2020-07-09	45.18	45.31	43.50	43.90	3021294
2020-07-10	43.94	44.64	43.79	44.43	1879514
2020-07-13	44.83	45.30	43.77	43.81	2444492
2020-07-14	43.59	45.27	43.50	45.23	2778555
2020-07-15	46.23	46.69	45.73	46.45	2149814
2020-07-16	46.25	47.06	46.01	46.97	2260514
2020-07-17	47.35	47.56	46.90	47.06	2793908
2020-07-20	47.01	47.18	46.67	47.08	2239810
2020-07-21	47.27	47.42	46.95	47.19	2120256
2020-07-22	47.05	48.76	47.05	48.60	2809169
2020-07-23	49.08	49.53	48.01	48.55	4144139
2020-07-24	48.41	48.78	47.94	48.49	2777089
2020-07-27	48.72	49.98	48.52	49.92	1809437
2020-07-28	49.95	50.18	48.64	48.73	3252509
2020-07-29	49.13	50.21	49.11	50.06	2432326
2020-07-30	49.63	50.10	49.18	49.85	2723060
2020-07-31	50.07	50.07	48.74	49.61	2709306
2020-08-03	49.85	50.48	49.68	50.27	1569852
2020-08-04	50.10	50.29	49.75	50.10	2146497
2020-08-05	50.25	50.74	50.06	50.66	1586559
2020-08-06	50.58	50.87	50.45	50.68	1691976
2020-08-07	50.66	51.03	50.45	51.01	1700866
2020-08-10	51.05	52.21	51.05	51.75	2185909
2020-08-11	52.36	52.49	51.50	51.59	2830450
2020-08-12	52.14	52.40	51.77	52.33	2350229
2020-08-13	52.17	52.68	51.96	52.41	1672970
2020-08-14	52.31	52.61	51.95	52.41	1940401
2020-08-17	52.67	53.55	52.48	53.38	2251958
2020-08-18	53.92	53.95	53.12	53.22	1821953
2020-08-19	53.37	53.37	52.86	53.12	1893052
2020-08-20	52.69	53.27	52.41	52.90	1444152
2020-08-21	52.75	53.79	52.72	53.71	1391233
2020-08-24	54.29	54.36	53.78	54.31	1742138
2020-08-25	54.66	54.71	53.45	54.04	2050877
2020-08-26	54.24	54.35	53.83	54.06	1344152
2020-08-27	54.10	54.31	53.27	53.40	1856257
2020-08-28	53.53	53.92	53.31	53.43	890767
2020-08-31	53.45	53.59	52.71	52.75	2011953
2020-09-01	52.65	53.92	52.35	53.90	2677071
2020-09-02	54.21	54.50	53.23	54.29	3527321
2020-09-03	54.24	54.24	51.64	52.03	3322688
2020-09-04	52.33	52.68	50.19	51.31	4114559
2020-09-08	50.60	51.90	50.23	51.04	3083744
2020-09-09	51.50	52.60	51.35	52.29	3203066
2020-09-10	52.68	52.86	51.71	51.87	4830264
2020-09-11	52.23	52.74	51.96	52.49	2660127
2020-09-14	53.13	53.52	52.84	53.44	2535894
2020-09-15	53.79	54.18	53.24	53.35	1808844
2020-09-16	53.71	54.82	53.55	54.20	2707028
2020-09-17	53.29	54.20	53.06	53.81	2718167
2020-09-18	53.76	54.12	52.70	53.07	2052413
2020-09-21	52.04	52.27	50.74	52.08	2975535
2020-09-22	52.20	53.21	52.00	53.09	2532772
2020-09-23	53.17	53.44	51.44	51.50	2822682
2020-09-24	51.31	52.55	50.80	51.83	4172652
2020-09-25	51.50	52.29	51.24	51.97	2313897
2020-09-28	52.67	53.77	52.66	53.63	2083439
2020-09-29	53.73	53.89	53.07	53.22	2744812
2020-09-30	53.20	54.53	53.20	53.88	3859742
2020-10-01	54.37	54.82	53.87	54.69	3473811
2020-10-02	53.66	55.44	53.50	55.10	3529469
2020-10-05	55.58	56.04	55.15	55.85	2763678
2020-10-06	56.00	56.19	54.69	54.80	3902578
2020-10-07	55.50	56.06	55.27	55.51	1729856
2020-10-08	56.10	56.65	55.93	56.63	2757837
2020-10-09	57.20	57.44	56.87	56.94	3003591
2020-10-12	57.30	57.46	56.97	57.31	1990316
2020-10-13	57.17	57.52	56.71	57.23	2176084
2020-10-14	57.42	57.75	56.92	57.16	2662778
2020-10-15	56.47	57.73	56.25	57.57	2462923
2020-10-16	57.98	58.34	57.32	57.32	2651632
2020-10-19	57.67	57.67	55.98	56.19	3422261
2020-10-20	56.53	57.41	56.35	56.54	3396004
2020-10-21	56.66	56.82	55.33	55.48	4042032
2020-10-22	55.70	55.75	54.47	54.99	3584903
2020-10-23	55.20	55.86	54.88	55.82	2524837
2020-10-26	55.12	55.24	53.45	54.01	3990926
2020-10-27	54.11	54.31	53.28	53.39	3201258
2020-10-28	52.34	53.45	52.07	52.63	4572476
2020-10-29	52.79	53.39	52.32	52.67	3670525
2020-10-30	52.66	53.41	51.48	51.98	3389216
2020-11-02	52.78	53.81	52.78	53.80	2574667
2020-11-03	54.45	55.23	54.18	54.90	2416873
2020-11-04	55.16	56.82	55.03	56.37	4763050
2020-11-05	57.20	57.92	56.95	57.21	3352837
2020-11-06	57.12	57.23	56.35	56.71	3916201
2020-11-09	57.52	58.29	53.45	53.51	7020366
2020-11-10	53.85	55.12	53.43	54.74	4668668
2020-11-11	55.13	55.62	54.62	55.56	3712979
2020-11-12	55.60	55.96	54.23	54.72	3052731
2020-11-13	55.23	56.32	55.23	56.05	3449020
2020-11-16	56.55	57.14	55.91	56.93	2076304
2020-11-17	56.70	57.35	56.00	57.05	2268539
2020-11-18	57.02	57.50	56.76	56.80	1781849
2020-11-19	56.76	57.39	56.62	57.22	2525442
2020-11-20	57.31	57.67	56.84	57.15	1491326
2020-11-23	57.55	58.61	57.42	58.42	2033973
2020-11-24	59.00	59.08	58.11	58.22	1950950
2020-11-25	58.13	58.36	57.54	58.03	1870785
2020-11-27	58.24	58.48	57.72	57.92	815571
2020-11-30	57.80	57.93	56.40	57.23	2137624
2020-12-01	57.86	57.86	56.80	56.91	2336746
2020-12-02	56.59	56.64	55.73	55.80	3674932
2020-12-03	56.00	57.20	55.89	56.90	1892694
2020-12-04	56.92	57.09	56.42	56.73	2102448
2020-12-07	56.76	57.24	56.35	57.12	2628673
2020-12-08	56.81	56.89	56.21	56.61	1969059
2020-12-09	57.12	57.52	56.55	56.91	3908842
2020-12-10	56.53	56.96	56.22	56.78	2735564
2020-12-11	56.37	56.96	56.30	56.54	1249989
2020-12-14	56.90	57.43	56.50	56.51	1870438
2020-12-15	56.85	57.77	56.85	57.74	2384120
2020-12-16	57.96	58.33	57.34	57.66	1739670
2020-12-17	58.25	59.31	58.01	59.09	1882663
2020-12-18	59.28	59.72	59.03	59.29	1481019
2020-12-21	58.41	59.38	57.94	59.04	2249208
2020-12-22	59.21	59.52	58.79	59.16	1568480
2020-12-23	59.32	59.45	58.58	58.75	1286108
2020-12-24	58.77	59.41	58.52	59.37	879429
2020-12-28	59.77	59.85	58.39	58.41	1710100
2020-12-29	58.55	58.76	57.43	57.93	1928478
2020-12-30	58.07	58.67	58.00	58.15	1457519
2020-12-31	58.08	58.11	57.34	57.64	1378466
2021-01-04	57.76	57.91	56.15	56.77	2651000
2021-01-05	56.49	57.30	56.49	57.00	3108597
2021-01-06	56.67	58.68	56.67	58.27	3382689
2021-01-07	58.54	59.80	58.41	59.65	2111559
2021-01-08	59.69	59.94	58.06	58.65	2645592
2021-01-11	58.07	59.93	57.97	59.45	1593619
2021-01-12	59.54	60.44	59.32	60.42	1815242
2021-01-13	60.57	61.24	60.28	60.31	1120034
2021-01-14	60.57	61.19	60.25	60.60	899727
2021-01-15	60.23	60.73	59.60	60.49	1076486
2021-01-19	61.02	61.42	60.87	61.11	1008889
2021-01-20	61.45	63.01	61.23	62.73	5131513
2021-01-21	62.99	63.71	62.85	63.17	1496821
2021-01-22	62.84	63.65	62.38	63.56	1686684
2021-01-25	63.56	64.63	62.98	63.47	2616381
2021-01-26	63.76	64.13	62.42	62.60	1548625
2021-01-27	61.64	62.18	60.93	61.43	2989274
2021-01-28	61.50	61.92	61.01	61.41	2184674
2021-01-29	61.22	61.26	59.25	60.30	2835710
2021-02-01	60.75	61.37	60.03	61.24	1185454
2021-02-02	61.74	62.11	61.07	61.84	1138949
2021-02-03	61.96	62.27	61.17	61.69	1467695
2021-02-04	61.85	62.66	61.57	62.47	1346208
2021-02-05	62.77	63.67	62.67	63.61	1815433
2021-02-08	63.88	65.10	63.88	65.09	1217262
2021-02-09	64.84	64.87	64.43	64.52	771461
2021-02-10	64.77	65.01	63.60	64.53	2059682
2021-02-11	64.97	65.49	64.61	65.25	1771101
2021-02-12	64.92	65.49	64.81	65.06	1119441
2021-02-16	65.20	65.20	63.41	63.51	2495188
2021-02-17	63.28	63.73	62.73	63.55	2481278
2021-02-18	63.24	63.53	62.81	63.18	1000381
2021-02-19	63.68	64.54	63.54	64.40	1567174
2021-02-22	64.05	64.38	63.38	63.44	1558922
2021-02-23	62.91	63.58	61.33	63.37	2407444
2021-02-24	62.99	63.84	62.34	63.79	1913752
2021-02-25	63.45	63.56	60.99	61.21	4689710
2021-02-26	61.53	62.74	61.06	62.04	3584340
2021-03-01	62.95	63.89	62.82	63.35	1893494
2021-03-02	63.47	63.72	62.84	63.43	2780386
2021-03-03	63.11	63.37	62.21	62.24	3188285
2021-03-04	62.22	62.63	59.44	60.87	5905237
2021-03-05	61.58	63.34	59.95	63.18	3998948
2021-03-08	63.41	65.24	63.19	64.41	3818011
2021-03-09	65.19	65.41	64.30	64.33	2287493
2021-03-10	64.75	66.41	64.44	65.88	2357896
2021-03-11	66.64	66.66	66.02	66.15	1519110
2021-03-12	65.65	66.23	65.22	66.09	1998895
2021-03-15	66.21	67.42	65.91	67.41	1549508
2021-03-16	67.49	67.93	66.71	66.81	2078893
2021-03-17	66.28	68.05	66.09	68.05	3960078
2021-03-18	67.86	68.89	67.02	67.19	2678713
2021-03-19	67.21	68.53	66.85	67.96	1903862
2021-03-22	68.32	68.65	67.29	68.32	1648928
2021-03-23	68.08	68.49	66.32	66.62	1992597
2021-03-24	67.04	67.98	66.40	66.40	2134574
2021-03-25	66.04	68.55	65.74	68.35	2987383
2021-03-26	68.82	70.88	68.65	70.84	2715170
2021-03-29	70.99	71.67	69.49	69.55	2358973
2021-03-30	69.34	70.92	69.22	70.69	1742858
2021-03-31	71.13	71.22	70.29	70.37	2860918
2021-04-01	70.63	71.62	70.63	71.59	1783299
2021-04-05	72.41	72.47	71.65	72.40	1349964
2021-04-06	72.50	73.28	72.36	73.03	1300345
2021-04-07	73.00	73.06	71.90	72.04	1182646
2021-04-08	72.49	72.49	71.54	72.08	2013529
2021-04-09	71.95	73.76	71.95	73.75	1904912
2021-04-12	73.67	74.02	73.29	73.93	1568216
2021-04-13	74.02	74.02	72.60	73.39	999185
2021-04-14	73.35	73.87	73.11	73.18	1275131
2021-04-15	73.83	73.83	73.19	73.52	1359864
2021-04-16	73.95	75.34	73.77	75.11	1679356
2021-04-19	75.10	75.23	74.01	74.64	3247525
2021-04-20	74.56	74.81	72.10	72.98	2624927
2021-04-21	73.00	74.12	72.79	73.93	2141990
2021-04-22	74.25	74.42	73.14	73.70	1768846
2021-04-23	74.06	75.30	73.77	75.12	1390291
2021-04-26	75.59	75.80	75.01	75.49	1153674
2021-04-27	75.93	76.65	75.62	76.20	1754335
2021-04-28	76.20	76.33	75.60	75.82	1240930
2021-04-29	76.25	76.93	75.86	76.67	1461209
2021-04-30	76.26	76.26	75.11	75.35	1843033
2021-05-03	76.17	77.47	76.17	77.04	2377333
2021-05-04	76.71	77.28	76.16	77.26	1747005
2021-05-05	77.64	77.67	76.44	77.42	940270
2021-05-06	77.74	78.15	77.14	78.11	1855385
2021-05-07	78.34	79.47	77.46	79.38	1935082
2021-05-10	79.49	80.82	79.14	79.38	1410786
2021-05-11	78.19	78.30	75.98	76.63	3192081
2021-05-12	76.04	76.17	72.66	72.74	4849501
2021-05-13	73.10	75.34	73.10	74.90	3180697
2021-05-14	75.58	76.08	75.12	75.98	1284668
2021-05-17	75.69	75.73	74.24	75.15	2302811
2021-05-18	75.17	75.39	73.39	73.42	2474321
2021-05-19	71.88	72.82	71.18	72.63	6303436
2021-05-20	73.09	73.30	72.42	73.07	2654667
2021-05-21	73.50	74.04	72.44	72.59	1871853
2021-05-24	72.98	73.34	72.79	73.00	1357795
2021-05-25	73.55	74.40	73.37	73.74	2531015
2021-05-26	74.00	74.92	73.90	74.67	1751132
2021-05-27	75.23	75.44	74.73	75.11	1654554
2021-05-28	75.50	75.68	74.54	74.97	1103320
2021-06-01	75.58	75.77	74.53	75.01	1461330
2021-06-02	75.06	75.17	73.78	73.95	4116798
2021-06-03	73.41	73.55	72.31	72.95	4092117
2021-06-04	73.32	73.63	72.72	73.56	1855011
2021-06-07	73.68	73.91	73.04	73.46	2333556
2021-06-08	73.83	74.10	73.32	73.90	1894926
2021-06-09	74.05	74.09	72.76	72.82	2218925
2021-06-10	73.40	73.44	71.92	71.97	4261183
2021-06-11	72.15	72.96	72.11	72.56	1907838
2021-06-14	72.47	72.58	71.15	71.58	2970141
2021-06-15	71.50	72.03	71.18	71.83	2067320
2021-06-16	71.83	71.85	70.57	70.96	2554112
2021-06-17	70.83	71.37	69.45	70.56	4678773
2021-06-18	69.90	70.99	69.66	70.03	4063948
2021-06-21	70.59	71.68	70.42	71.53	2460163
2021-06-22	71.56	71.96	71.11	71.81	1953579
2021-06-23	71.89	71.93	70.96	71.46	2720318
2021-06-24	71.71	71.89	71.11	71.74	3038991
2021-06-25	71.89	72.45	71.89	72.20	1921788
2021-06-28	72.38	72.82	71.94	72.70	1815221
2021-06-29	72.83	73.85	72.83	73.22	1691019
2021-06-30	72.99	73.47	72.82	73.24	2183085
2021-07-01	73.40	74.41	73.18	74.29	1651438
2021-07-02	74.39	74.51	73.76	73.96	1193262
2021-07-06	74.00	74.10	72.00	72.94	1605165
2021-07-07	72.86	74.41	72.86	74.18	2687935
2021-07-08	72.59	73.12	71.52	72.11	2437926
2021-07-09	72.78	73.65	72.78	73.21	1800938
2021-07-12	72.93	73.49	72.66	73.42	1439178
2021-07-13	73.14	73.16	71.75	71.82	2308265
2021-07-14	72.05	72.55	71.48	71.58	1721465
2021-07-15	71.20	71.83	70.88	71.50	2090882
2021-07-16	71.85	72.14	70.84	70.93	2163232
2021-07-19	69.66	70.81	69.34	70.21	3907862
2021-07-20	70.48	72.37	70.15	72.19	2069768
2021-07-21	72.44	73.42	72.44	73.36	1622081
2021-07-22	72.93	73.00	72.22	72.75	1496681
2021-07-23	73.25	74.42	73.16	74.35	1559870
2021-07-26	74.10	74.45	73.46	73.65	1797811
2021-07-27	73.35	73.77	72.66	73.57	1331409
2021-07-28	73.78	74.12	72.88	73.36	1053844
2021-07-29	73.92	75.94	73.86	75.52	4500312
2021-07-30	75.23	76.12	74.99	75.39	2055769
2021-08-02	75.83	76.30	75.23	75.29	1483283
2021-08-03	75.55	76.56	74.85	76.53	1854290
2021-08-04	76.21	76.74	75.67	75.70	1535498
2021-08-05	75.95	76.79	75.75	76.20	1567574
2021-08-06	76.49	76.90	75.62	75.76	1612785
2021-08-09	75.71	76.08	75.04	75.41	1367526
2021-08-10	75.41	76.95	75.34	76.35	2391209
2021-08-11	76.64	78.14	76.23	78.14	2135234
2021-08-12	78.23	78.77	77.34	77.70	2236994
2021-08-13	77.70	78.01	77.08	77.51	1250893
2021-08-16	77.18	78.28	76.72	77.93	1886719
2021-08-17	77.02	77.06	74.70	75.42	3663481
2021-08-18	75.22	76.53	74.90	75.29	2005324
2021-08-19	74.34	75.52	74.18	75.01	2086583
2021-08-20	75.06	76.41	74.96	76.21	1971487
2021-08-23	76.53	76.77	75.63	76.21	2046585
2021-08-24	76.49	77.86	76.31	77.27	1354066
2021-08-25	77.46	78.58	77.31	78.18	1484736
2021-08-26	78.62	78.71	77.34	77.60	1853456
2021-08-27	77.85	79.01	77.72	78.64	1739920
2021-08-30	78.88	79.24	78.49	78.72	1322076
2021-08-31	78.64	78.92	77.55	78.10	1605845
2021-09-01	78.43	78.76	77.74	78.61	1656623
2021-09-02	78.84	79.12	78.44	78.88	1509814
2021-09-03	78.77	78.77	77.88	78.34	1616350
2021-09-07	78.22	78.35	77.07	77.09	1811973
2021-09-08	76.52	76.76	75.84	76.43	2879406
2021-09-09	76.67	77.55	76.56	76.86	2256036
2021-09-10	77.43	77.70	76.53	76.59	1788420
2021-09-13	77.11	77.30	76.07	76.55	2578414
2021-09-14	76.73	76.93	75.24	75.40	2241491
2021-09-15	75.45	76.17	74.83	76.01	1377481
2021-09-16	75.93	76.73	75.84	76.27	1909723
2021-09-17	76.17	76.35	75.40	75.85	2147939
2021-09-20	74.26	75.05	73.48	74.50	2013371
2021-09-21	74.73	74.92	73.52	74.10	1704942
2021-09-22	74.63	75.71	74.60	74.95	1987287
2021-09-23	75.41	75.89	75.17	75.19	1451028
2021-09-24	74.86	75.44	74.52	75.03	1401863
2021-09-27	74.85	75.77	74.65	75.60	1212407
2021-09-28	75.10	75.31	73.56	73.73	2387571
2021-09-29	74.02	74.73	73.94	74.11	2060450
2021-09-30	74.33	74.40	71.76	71.76	3764156
2021-10-01	72.14	72.64	71.16	72.01	4421944
2021-10-04	71.82	72.15	71.28	71.78	3326681
2021-10-05	71.99	72.74	71.60	71.94	2209262
2021-10-06	71.34	72.45	71.00	72.16	2084598
2021-10-07	72.75	74.11	72.69	73.42	1632697
2021-10-08	73.47	73.48	72.44	72.54	2128329
2021-10-11	72.57	73.21	72.38	72.38	1477797
2021-10-12	72.55	73.12	72.17	72.39	1565116
2021-10-13	72.58	72.98	72.14	72.77	1194622
2021-10-14	73.29	74.78	73.28	74.78	3037479
2021-10-15	75.37	75.60	74.70	74.72	1523884
2021-10-18	74.36	75.92	74.36	75.86	2573916
2021-10-19	76.17	76.27	75.49	75.67	2000091
2021-10-20	75.91	77.00	75.73	76.73	2361687
2021-10-21	76.44	76.94	76.25	76.93	1382292
2021-10-22	76.94	77.95	76.93	77.22	1880284
2021-10-25	76.93	78.01	76.69	77.45	2611320
2021-10-26	77.79	77.79	76.73	76.80	2035163
2021-10-27	77.43	78.61	76.49	76.49	2407544
2021-10-28	77.01	78.04	77.00	77.97	1500489
2021-10-29	77.65	78.29	77.29	77.58	1606178
2021-11-01	77.88	78.67	77.33	78.52	1357277
2021-11-02	78.53	78.56	77.78	78.17	1665979
2021-11-03	78.07	79.44	78.07	78.72	1197314
2021-11-04	79.26	80.60	79.19	79.46	1836521
2021-11-05	80.00	80.72	79.72	80.06	1363960
2021-11-08	80.36	80.83	79.57	80.12	1637695
2021-11-09	80.30	81.81	80.29	81.63	1699624
2021-11-10	81.34	81.76	80.13	80.41	1989769
2021-11-11	80.88	81.14	80.54	80.84	926135
2021-11-12	81.32	82.57	81.07	82.45	1891120
2021-11-15	82.88	82.88	81.98	82.14	973906
2021-11-16	82.56	84.09	82.48	83.73	1702658
2021-11-17	83.93	84.06	83.09	83.62	1419486
2021-11-18	84.01	84.21	83.34	83.86	1986382
2021-11-19	83.52	85.13	83.52	84.05	1891930
2021-11-22	84.36	85.04	83.98	84.03	1931641
2021-11-23	83.76	84.20	82.96	83.98	2053817
2021-11-24	83.71	84.10	83.27	83.84	2420507
2021-11-26	81.99	83.18	81.67	82.31	2162935
2021-11-29	82.96	83.24	81.72	82.37	2162699
2021-11-30	81.82	82.57	80.13	80.32	3837491
2021-12-01	81.71	82.64	80.13	80.13	3443165
2021-12-02	80.63	83.24	80.55	82.88	3982296
2021-12-03	83.12	83.50	81.85	82.59	4449993
2021-12-06	83.47	84.78	83.16	84.25	3918972
2021-12-07	85.26	86.16	84.96	85.37	2308310
2021-12-08	85.68	86.02	85.16	85.82	2078615
2021-12-09	86.04	86.61	85.46	85.48	2135676
2021-12-10	85.71	86.28	85.11	86.27	3251659
2021-12-13	86.40	86.61	84.60	84.64	2927717
2021-12-14	83.92	84.34	83.05	83.57	3793722
2021-12-15	83.36	84.89	82.76	84.85	4623904
2021-12-16	84.89	84.99	83.17	83.50	4207858
2021-12-17	82.88	83.11	81.39	81.43	12614923
2021-12-20	80.47	80.56	78.61	79.58	9746374
2021-12-21	80.35	81.69	80.16	81.67	5406091
2021-12-22	81.62	82.99	81.62	82.87	3047998
2021-12-23	83.06	83.58	83.01	83.33	1747819
2021-12-27	83.74	84.55	83.32	84.55	1325739
2021-12-28	84.45	85.29	84.45	84.78	2473284
2021-12-29	84.71	85.77	84.71	85.57	1723844
2021-12-30	85.69	86.06	84.96	85.05	1700915
2021-12-31	85.01	86.12	84.71	85.78	2266692
2022-01-03	85.74	85.96	83.50	84.10	5967403
2022-01-04	84.52	85.25	84.52	85.09	3500316
2022-01-05	84.91	85.56	82.72	82.76	4785807
2022-01-06	82.91	83.06	81.71	82.55	4127362
2022-01-07	82.37	82.49	79.68	79.71	4112434
2022-01-10	78.86	79.56	77.68	79.49	5073395
2022-01-11	79.73	80.99	78.90	80.92	4424060
2022-01-12	81.41	81.91	80.33	80.89	3189907
2022-01-13	81.87	82.49	80.36	80.56	3892443
2022-01-14	79.78	79.94	77.91	78.88	4161442
2022-01-18	77.99	78.04	76.42	76.63	4117965
2022-01-19	76.70	77.30	75.12	75.21	5486439
2022-01-20	75.88	76.52	73.57	73.66	4913951
2022-01-21	73.40	74.81	72.75	72.83	7050444
2022-01-24	71.29	75.36	70.91	75.18	13553985
2022-01-25	73.86	74.68	72.46	73.77	8363195
2022-01-26	74.58	75.50	71.21	72.02	10966805
2022-01-27	72.58	73.37	70.55	70.94	8475067
2022-01-28	71.08	72.67	69.90	72.64	4421273
2022-01-31	72.34	74.45	72.24	74.44	7892499
2022-02-01	74.59	74.99	72.90	74.44	5813346
2022-02-02	74.74	75.13	73.95	74.89	4196201
2022-02-03	74.18	74.48	72.98	73.09	5143188
2022-02-04	72.76	72.88	70.85	71.53	3498577
2022-02-07	71.64	72.21	71.08	71.62	3319908
2022-02-08	71.55	73.05	71.40	72.74	3188843
2022-02-09	73.71	74.79	73.67	74.44	2830490
2022-02-10	72.89	74.22	71.40	71.75	7807310
2022-02-11	72.13	72.86	70.24	70.64	5804253
2022-02-14	70.52	71.35	70.03	70.56	4063585
2022-02-15	71.38	72.18	71.36	71.96	2443031
2022-02-16	71.59	72.52	71.29	72.23	3125224
2022-02-17	71.64	72.08	70.26	70.34	2851091
2022-02-18	70.61	71.16	69.75	70.29	3956018
2022-02-22	69.66	70.05	67.42	68.04	5633106
2022-02-23	68.74	68.74	66.06	66.19	5255405
2022-02-24	64.23	68.08	63.97	67.92	9963308
2022-02-25	68.18	70.20	67.68	70.06	4799542
2022-02-28	69.29	70.37	69.14	70.05	5043576
2022-03-01	69.94	70.34	68.67	69.14	8132488
2022-03-02	69.69	71.53	69.56	71.16	6180894
2022-03-03	71.65	71.88	70.17	70.39	6862676
2022-03-04	69.73	69.96	68.45	69.28	4805261
2022-03-07	69.13	69.34	65.52	65.57	4159031
2022-03-08	65.63	67.73	65.05	65.67	4987956
2022-03-09	67.18	68.96	67.18	68.12	5515862
2022-03-10	66.98	67.81	66.52	67.64	3104909
2022-03-11	68.20	68.47	66.91	66.97	3120277
2022-03-14	67.33	67.52	65.63	66.25	3655622
2022-03-15	66.76	68.64	66.76	68.45	2855234
2022-03-16	69.11	70.55	67.80	69.88	5021273
2022-03-17	69.72	70.96	69.55	70.96	2835761
2022-03-18	70.43	72.05	70.14	71.72	3733209
2022-03-21	71.35	71.43	69.14	69.70	3932489
2022-03-22	70.01	70.53	69.34	69.74	3512021
2022-03-23	69.17	69.22	66.96	66.99	3323818
2022-03-24	67.05	67.14	65.90	66.26	6801589
2022-03-25	66.51	66.80	64.95	65.57	4519500
2022-03-28	65.49	66.16	65.09	66.11	3340372
2022-03-29	67.16	68.81	67.11	68.22	4075189
2022-03-30	67.49	67.59	65.51	65.76	4787952
2022-03-31	65.53	65.59	63.20	63.20	7863093
2022-04-01	63.59	64.12	63.02	63.71	4710814
2022-04-04	63.88	64.53	63.50	64.39	3900421
2022-04-05	64.23	64.73	62.81	63.06	4089607
2022-04-06	62.23	62.23	60.98	61.59	6737162
2022-04-07	61.25	61.80	60.34	61.27	5846173
2022-04-08	61.21	62.87	60.78	61.47	5732164
2022-04-11	60.80	62.53	60.80	61.78	4353795
2022-04-12	62.70	63.89	61.36	61.58	7018952
2022-04-13	61.60	62.87	61.46	62.63	4258504
2022-04-14	62.83	63.39	61.40	61.45	4709904
2022-04-18	61.25	61.95	60.47	60.90	3829154
2022-04-19	61.02	63.40	61.02	63.21	4420084
2022-04-20	63.74	64.51	63.48	63.89	3879697
2022-04-21	64.70	65.02	62.74	63.08	4731772
2022-04-22	62.76	62.84	61.25	61.34	4424239
2022-04-25	61.06	63.05	60.25	62.96	6163623
2022-04-26	62.52	63.37	61.46	61.49	6665983
2022-04-27	61.66	62.58	60.73	61.39	4254070
2022-04-28	61.86	63.45	60.58	63.09	3673401
2022-04-29	63.32	64.02	61.15	61.29	4366400
2022-05-02	61.32	62.69	60.78	62.64	5412439
2022-05-03	62.65	63.66	62.27	63.36	4872637
2022-05-04	63.13	65.59	61.96	65.46	7350749
2022-05-05	64.54	64.69	61.54	62.27	6185212
2022-05-06	61.77	61.87	59.89	61.36	6496454
2022-05-09	60.49	62.08	60.31	61.10	5167712
2022-05-10	62.25	62.69	59.47	60.26	5856597
2022-05-11	60.05	60.95	58.03	58.10	6667502
2022-05-12	57.75	60.62	57.53	60.09	6020432
2022-05-13	60.72	61.80	60.50	61.30	4344420
2022-05-16	61.00	61.22	59.27	60.66	2828567
2022-05-17	61.94	62.46	60.50	62.29	3650836
2022-05-18	60.84	60.91	58.56	58.87	4298621
2022-05-19	58.50	60.45	58.28	59.31	3592574
2022-05-20	59.96	60.10	57.41	59.12	3894141
2022-05-23	59.56	59.69	58.33	59.14	3433841
2022-05-24	58.57	58.83	56.54	57.59	5527344
2022-05-25	57.39	59.97	57.26	59.62	4847322
2022-05-26	60.36	62.21	60.34	61.96	3601610
2022-05-27	62.48	63.24	62.28	63.22	2604018
2022-05-31	62.55	62.94	61.63	62.41	2966131
2022-06-01	62.64	62.86	61.36	61.79	3205557
2022-06-02	62.12	63.23	61.90	63.23	2976206
2022-06-03	62.32	63.10	62.01	62.59	1970496
2022-06-06	63.09	63.38	62.29	62.89	2185024
2022-06-07	61.99	63.19	61.51	63.16	2841413
2022-06-08	62.64	62.79	61.65	61.92	2885123
2022-06-09	61.76	62.72	61.53	61.63	2648667
2022-06-10	60.52	60.71	58.95	58.98	4091798
2022-06-13	57.26	57.93	55.63	55.96	5003755
2022-06-14	56.06	56.57	55.09	55.52	5096081
2022-06-15	56.19	56.56	54.55	55.71	5174277
2022-06-16	54.14	54.18	51.58	52.03	5626879
2022-06-17	52.17	52.91	51.23	52.13	5676927
2022-06-21	53.08	53.59	52.11	52.49	4673212
2022-06-22	51.69	53.27	51.54	52.84	3614963
2022-06-23	53.02	54.85	53.00	54.73	4484169
2022-06-24	55.24	56.58	55.00	56.26	4346235
2022-06-27	56.43	56.89	55.84	56.34	2598006
2022-06-28	56.54	57.10	55.14	55.17	2520834
2022-06-29	55.08	55.21	54.03	54.94	3241768
2022-06-30	54.20	55.37	53.49	54.71	4013355
2022-07-01	54.80	56.75	54.77	56.56	3207249
2022-07-05	55.76	57.99	55.57	57.95	3063970
2022-07-06	58.06	58.70	56.71	57.58	2531226
2022-07-07	57.81	58.48	57.21	58.41	2118510
2022-07-08	58.13	58.71	57.80	58.38	1968594
2022-07-11	58.11	58.66	57.99	58.09	2188759
2022-07-12	58.00	59.60	58.00	58.50	2165659
2022-07-13	57.43	58.88	56.75	58.60	4166076
2022-07-14	57.53	58.04	56.84	57.96	2705393
2022-07-15	58.76	59.03	57.61	58.66	2061749
2022-07-18	59.05	59.52	58.23	58.40	2282980
2022-07-19	59.03	60.50	58.74	60.37	3416280
2022-07-20	60.32	60.77	59.72	60.70	2639939
2022-07-21	60.64	62.00	60.01	61.97	3354229
2022-07-22	62.21	63.20	61.51	62.18	2829080
2022-07-25	62.00	62.08	60.95	61.39	2415578
2022-07-26	61.19	61.21	60.28	60.77	2388824
2022-07-27	61.04	62.36	60.33	62.03	3903946
2022-07-28	62.33	63.40	61.75	63.31	3109970
2022-07-29	63.36	64.20	62.82	64.00	2394553
2022-08-01	63.92	64.80	63.31	64.43	2580219
2022-08-02	63.98	63.98	62.43	62.46	2415827
2022-08-03	62.81	63.22	61.98	62.83	2038861
2022-08-04	62.65	64.22	62.59	63.92	2104179
2022-08-05	63.24	64.20	62.71	64.12	2861175
2022-08-08	64.46	65.73	64.46	64.87	2297776
2022-08-09	64.12	64.28	62.50	62.74	2063211
2022-08-10	64.21	65.48	64.14	64.92	3256448
2022-08-11	65.41	66.55	65.34	65.46	2626309
2022-08-12	65.67	66.74	65.55	66.70	2101324
2022-08-15	66.40	66.91	66.00	66.77	1592883
2022-08-16	66.21	68.06	66.09	67.45	2256911
2022-08-17	66.50	66.95	65.93	66.33	2184143
2022-08-18	66.51	66.70	66.11	66.59	1092751
2022-08-19	65.88	66.02	64.35	64.67	2381436
2022-08-22	63.74	63.99	62.89	62.96	2326245
2022-08-23	63.09	63.60	62.62	62.77	2648292
2022-08-24	62.59	63.73	62.18	63.24	1952500
2022-08-25	63.39	64.47	63.19	64.37	2200099
2022-08-26	64.33	64.52	61.36	61.39	3954083
2022-08-29	60.81	61.64	60.66	61.00	2088134
2022-08-30	61.36	61.71	60.22	60.54	3786948
2022-08-31	60.76	60.95	59.69	59.79	3970953
2022-09-01	59.28	59.91	58.81	59.78	3107415
2022-09-02	60.67	60.78	59.04	59.38	3016675
2022-09-06	59.45	59.57	58.15	58.77	5080054
2022-09-07	58.88	60.51	58.81	60.43	2335272
2022-09-08	59.97	61.02	59.41	60.99	2387093
2022-09-09	61.38	62.26	61.21	62.06	1964582
2022-09-12	62.49	63.27	62.31	62.63	2222381
2022-09-13	60.71	60.71	58.75	58.96	4198070
2022-09-14	58.97	59.19	57.56	58.28	5222210
2022-09-15	58.10	59.34	57.74	58.06	2795997
2022-09-16	57.46	58.24	57.18	57.64	4598342
2022-09-19	57.46	58.75	57.41	58.68	3803704
2022-09-20	57.92	58.06	56.78	57.27	2893385
2022-09-21	57.71	58.55	56.61	56.65	5243449
2022-09-22	56.40	56.57	55.42	55.45	3196706
2022-09-23	54.87	55.42	54.51	55.36	3680637
2022-09-26	55.21	55.64	53.95	53.98	2915668
2022-09-27	54.55	55.14	53.63	54.21	3291721
2022-09-28	54.82	57.11	54.73	56.81	3907865
2022-09-29	55.89	55.99	54.70	55.11	4357993
2022-09-30	55.15	55.84	54.37	54.69	3319031
2022-10-03	55.60	57.27	55.35	56.85	4236540
2022-10-04	58.03	59.34	58.00	59.32	5450504
2022-10-05	58.45	59.35	58.05	58.82	2500567
2022-10-06	58.52	59.44	58.44	58.90	2496358
2022-10-07	58.00	58.18	56.81	57.17	2890229
2022-10-10	57.43	57.72	56.74	57.29	2515161
2022-10-11	57.06	58.33	56.74	57.41	4078462
2022-10-12	57.48	57.54	56.60	56.65	2796149
2022-10-13	55.09	57.26	53.75	56.79	5540748
2022-10-14	57.17	57.51	54.70	54.79	4245803
2022-10-17	55.97	56.73	55.63	56.20	4140941
2022-10-18	57.47	58.12	56.64	57.47	3863457
2022-10-19	56.56	56.73	54.29	54.73	5217487
2022-10-20	54.64	55.54	53.28	53.40	5079402
2022-10-21	53.26	55.19	52.99	55.06	8386003
2022-10-24	55.27	56.15	54.80	55.92	3874600
2022-10-25	56.16	58.54	56.14	58.35	5659351
2022-10-26	57.74	58.86	57.36	57.77	4079490
2022-10-27	58.32	58.98	57.58	57.99	6143759
2022-10-28	57.37	59.09	57.09	58.98	3679342
2022-10-31	58.48	58.71	57.72	58.34	3139976
2022-11-01	59.24	59.56	57.53	58.09	3021637
2022-11-02	57.95	58.67	55.83	55.86	5301581
2022-11-03	54.82	55.62	54.10	54.92	4183330
2022-11-04	55.82	56.66	54.85	56.05	3928473
2022-11-07	56.50	56.92	55.54	56.80	2500769
2022-11-08	57.16	57.93	56.40	57.21	3246916
2022-11-09	56.55	57.80	56.12	56.21	3737096
2022-11-10	59.25	62.44	59.09	62.02	8834347
2022-11-11	62.01	63.37	61.77	62.83	3584552
2022-11-14	62.40	62.53	60.99	61.02	3361197
2022-11-15	62.39	63.02	61.66	62.30	4263674
2022-11-16	62.03	62.10	61.18	61.45	2720187
2022-11-17	60.17	60.62	59.36	60.59	3065666
2022-11-18	61.08	61.58	60.14	60.95	2412748
2022-11-21	60.83	61.03	60.25	60.58	2240903
2022-11-22	61.09	61.75	61.09	61.71	2978826
2022-11-23	61.81	62.40	61.51	62.02	2353166
2022-11-25	61.84	62.26	61.74	62.07	1181320
2022-11-28	61.51	61.80	60.47	60.75	2070149
2022-11-29	60.53	61.28	60.40	61.16	1789696
2022-11-30	60.99	62.33	59.88	62.28	4017390
2022-12-01	62.70	63.70	62.70	63.06	3783105
2022-12-02	61.80	62.97	61.73	62.63	2027789
2022-12-05	61.80	61.83	60.92	61.19	3194207
2022-12-06	61.44	61.44	59.59	60.35	3383145
2022-12-07	60.56	61.64	60.49	61.46	3404703
2022-12-08	61.55	62.18	61.11	61.85	3052581
2022-12-09	61.28	62.03	61.21	61.38	2481924
2022-12-12	61.45	62.29	60.99	62.18	1816724
2022-12-13	65.00	65.58	62.97	63.29	5046166
2022-12-14	63.28	63.81	62.27	62.95	4192677
2022-12-15	61.64	62.80	61.28	62.57	3755631
2022-12-16	61.88	62.24	61.05	61.41	3546529
2022-12-19	61.14	61.54	60.13	60.38	2997280
2022-12-20	59.83	60.54	59.57	60.05	1606412
2022-12-21	60.74	61.30	60.53	61.17	1772907
2022-12-22	60.41	60.64	59.44	60.64	2222985
2022-12-23	60.32	60.84	59.98	60.83	1245443
2022-12-27	60.84	61.09	60.44	60.66	1845047
2022-12-28	60.72	61.01	59.44	59.46	1829344
2022-12-29	59.86	61.14	59.74	60.91	1295754
2022-12-30	60.23	60.48	59.82	60.32	1921194
2023-01-03	61.29	61.59	60.50	61.13	2119011
2023-01-04	61.86	62.94	61.72	62.63	3572803
2023-01-05	61.85	62.42	61.21	62.16	2093725
2023-01-06	62.76	63.84	62.39	63.62	2972982
2023-01-09	64.09	64.63	63.61	63.65	1578544
2023-01-10	63.26	64.32	63.13	64.31	1871878
2023-01-11	64.78	65.98	64.72	65.96	2029103
2023-01-12	66.40	66.48	65.07	66.16	1982547
2023-01-13	65.15	66.71	65.14	66.57	2074107
2023-01-17	66.15	66.69	65.92	66.04	1314568
2023-01-18	66.48	67.24	65.37	65.40	1549399
2023-01-19	64.84	64.99	63.39	63.42	1954286
2023-01-20	63.47	65.00	62.97	64.98	1744258
2023-01-23	65.16	65.99	64.79	65.81	2158637
2023-01-24	65.52	66.94	65.41	66.08	1309159
2023-01-25	65.35	66.41	65.12	66.35	1262817
2023-01-26	66.68	67.21	65.81	66.53	1976009
2023-01-27	66.20	67.51	66.14	67.15	1241594
2023-01-30	66.48	67.47	66.28	66.29	1571636
2023-01-31	66.92	69.48	66.92	69.45	2196241
2023-02-01	69.27	71.44	68.62	70.89	2895520
2023-02-02	71.49	72.98	71.37	72.27	3677370
2023-02-03	70.87	71.99	70.57	71.21	2108804
2023-02-06	70.45	70.67	69.90	69.96	2246269
2023-02-07	69.37	70.47	68.92	70.29	2978723
2023-02-08	69.94	70.05	68.98	69.29	1763092
2023-02-09	70.10	70.62	68.80	68.92	2054003
2023-02-10	68.37	69.10	68.37	68.71	3058575
2023-02-13	68.93	70.43	68.56	70.41	1402391
2023-02-14	69.72	70.53	69.27	70.15	2749901
2023-02-15	69.50	70.77	69.41	70.59	2054256
2023-02-16	69.25	70.34	68.82	69.72	2373650
2023-02-17	69.17	69.25	68.10	68.96	6002426
2023-02-21	67.68	68.07	66.22	66.29	4509831
2023-02-22	66.80	67.23	66.38	66.71	5176622
2023-02-23	67.15	67.49	66.25	67.39	3009060
2023-02-24	66.25	67.03	65.85	66.74	4232402
2023-02-27	67.34	67.92	66.99	67.18	2412871
2023-02-28	67.11	67.97	67.11	67.52	3548861
2023-03-01	67.22	67.75	66.77	66.96	4336019
2023-03-02	66.17	67.57	65.99	67.42	2677803
2023-03-03	68.06	68.99	67.55	68.81	2872682
2023-03-06	69.13	69.32	67.93	68.12	2198336
2023-03-07	68.22	68.48	67.40	67.43	2916495
2023-03-08	67.77	68.18	67.26	68.12	2960561
2023-03-09	68.14	68.82	66.97	67.00	3394411
2023-03-10	67.11	67.15	64.74	65.47	9490579
2023-03-13	64.60	66.11	64.30	65.25	8818074
2023-03-14	66.40	66.88	65.39	66.16	5366843
2023-03-15	65.14	65.99	63.79	64.73	7153656
2023-03-16	64.42	66.25	64.14	65.93	5197821
2023-03-17	65.73	65.74	64.57	64.75	5521640
2023-03-20	65.14	65.97	65.01	65.38	4985075
2023-03-21	66.03	66.85	65.96	66.32	1955529
2023-03-22	66.25	67.01	65.14	65.18	3546250
2023-03-23	65.68	66.50	64.56	65.16	2899507
2023-03-24	64.64	65.33	63.83	65.19	3672547
2023-03-27	65.70	65.84	64.94	65.30	2167920
2023-03-28	65.28	66.15	65.28	65.68	1685733
2023-03-29	66.29	66.39	65.61	66.21	2015526
2023-03-30	66.66	66.86	66.02	66.12	1446230
2023-03-31	66.55	67.79	66.48	67.76	3272767
2023-04-03	67.58	68.00	67.21	67.84	2298733
2023-04-04	67.86	67.91	65.58	65.90	2835806
2023-04-05	65.63	65.81	64.59	64.93	3659078
2023-04-06	64.80	64.81	63.95	64.48	4415936
2023-04-10	64.24	65.43	64.18	65.40	4962111
2023-04-11	65.97	67.06	65.90	66.72	2768622
2023-04-12	67.44	67.62	66.60	66.66	2581473
2023-04-13	66.94	67.22	66.02	66.91	1803682
2023-04-14	66.77	67.66	66.66	67.12	1656999
2023-04-17	67.11	67.78	67.07	67.78	2462562
2023-04-18	68.12	69.01	68.12	68.96	3696912
2023-04-19	68.66	69.27	68.43	69.15	2630283
2023-04-20	69.24	70.25	69.22	69.65	2861776
2023-04-21	69.69	69.97	68.95	69.41	2456858
2023-04-24	69.33	69.83	68.93	69.59	2579154
2023-04-25	69.49	69.69	68.54	68.56	2347935
2023-04-26	68.58	68.98	67.46	67.59	3349872
2023-04-27	68.19	69.91	68.14	69.89	3354653
2023-04-28	70.05	70.99	69.90	70.92	2843306
2023-05-01	70.73	71.31	70.44	70.60	2595055
2023-05-02	70.43	70.53	69.12	70.30	3358769
2023-05-03	70.62	71.93	70.55	70.73	3393771
2023-05-04	70.51	70.90	69.44	69.58	2907042
2023-05-05	70.17	71.01	69.88	70.77	3193213
2023-05-08	70.87	71.29	70.37	71.19	2610018
2023-05-09	71.11	71.75	71.02	71.32	2380069
2023-05-10	71.94	72.13	70.37	71.18	2495532
2023-05-11	70.93	71.18	70.60	71.13	2119791
2023-05-12	71.25	71.76	70.08	70.79	3206889
2023-05-15	70.87	71.45	70.37	71.39	2111659
2023-05-16	70.47	70.79	69.86	70.51	2803679
2023-05-17	70.76	71.75	70.53	71.64	2893567
2023-05-18	71.67	72.99	71.45	72.89	2915115
2023-05-19	73.08	73.08	71.24	71.64	2967451
2023-05-22	71.68	72.15	70.94	70.94	2318755
2023-05-23	70.59	70.78	69.65	69.80	3579279
2023-05-24	69.85	70.09	69.28	69.57	4396399
2023-05-25	69.92	70.43	69.38	69.78	4507539
2023-05-26	69.87	70.31	69.38	70.20	2770552
2023-05-30	70.50	70.76	69.90	70.34	2516945
2023-05-31	69.97	70.16	68.39	68.89	4545017
2023-06-01	68.98	69.95	68.45	69.84	2513529
2023-06-02	70.45	72.69	70.45	72.66	4975754
2023-06-05	72.30	73.50	71.36	72.66	2525957
2023-06-06	72.04	74.12	72.04	74.06	3425912
2023-06-07	74.31	75.70	74.12	75.27	3054579
2023-06-08	75.06	75.56	74.80	75.01	2549287
2023-06-09	75.04	75.11	74.35	74.69	3329127
2023-06-12	74.73	75.93	74.24	75.54	3177696
2023-06-13	75.90	76.82	75.74	76.54	4078081
2023-06-14	76.76	77.19	75.18	75.53	4146417
2023-06-15	75.76	76.87	75.53	76.76	2909270
2023-06-16	77.03	77.20	76.24	76.29	3096105
2023-06-20	76.31	76.94	76.06	76.75	3107013
2023-06-21	76.50	77.40	76.09	77.14	2829137
2023-06-22	76.92	77.08	76.22	76.72	1626259
2023-06-23	76.26	77.13	76.19	76.86	2790671
2023-06-26	77.15	77.96	76.93	77.33	1536345
2023-06-27	77.65	79.74	77.52	79.55	4960951
2023-06-28	79.37	79.93	79.06	79.25	2056516
2023-06-29	79.26	79.79	78.93	79.76	2659306
2023-06-30	80.36	80.72	79.88	80.30	1559600
2023-07-03	80.30	80.52	79.73	80.05	1193251
2023-07-05	79.82	79.98	79.07	79.29	2390834
2023-07-06	78.39	78.50	77.13	77.67	3926256
2023-07-07	77.61	78.82	77.59	77.95	2365225
2023-07-10	77.97	80.17	77.95	80.16	3107650
2023-07-11	80.47	81.41	80.45	81.23	3254466
2023-07-12	82.27	83.28	81.82	82.91	3101050
2023-07-13	83.16	83.35	82.70	83.20	1951516
2023-07-14	83.44	83.60	82.78	83.50	2263569
2023-07-17	83.18	84.01	82.90	83.77	2100224
2023-07-18	83.78	84.54	83.75	84.36	1771845
2023-07-19	84.31	84.52	83.77	84.32	1671911
2023-07-20	84.50	84.56	82.33	82.60	3670615
2023-07-21	82.99	83.06	82.30	82.49	2007560
2023-07-24	82.68	83.21	82.44	82.80	1659477
2023-07-25	82.86	83.82	82.55	83.63	1656293
2023-07-26	83.47	84.00	83.01	83.76	3498969
2023-07-27	84.43	85.13	83.48	83.66	2456325
2023-07-28	84.45	84.90	84.16	84.45	1555575
2023-07-31	84.76	84.94	83.83	84.51	1658364
2023-08-01	84.13	85.11	84.13	85.02	1848666
2023-08-02	84.55	84.73	83.68	84.23	3982100
2023-08-03	84.01	84.07	83.01	83.31	4285018
2023-08-04	83.50	84.68	82.96	83.87	2643830
2023-08-07	84.04	84.95	83.98	84.84	2505955
2023-08-08	84.08	84.70	83.23	84.65	3130393
2023-08-09	84.40	84.55	83.64	83.89	1868032
2023-08-10	84.25	84.96	82.62	83.32	2928470
2023-08-11	83.04	84.08	83.01	83.24	1996113
2023-08-14	83.00	83.72	82.71	83.71	1868057
2023-08-15	83.72	84.23	82.98	83.48	3344665
2023-08-16	83.60	84.07	82.34	82.35	4163728
2023-08-17	82.53	82.75	79.34	79.38	7069271
2023-08-18	78.83	79.77	78.64	79.57	4684897
2023-08-21	79.66	79.89	78.19	78.98	3881352
2023-08-22	79.41	79.74	78.94	79.23	2927278
2023-08-23	79.84	80.95	79.53	80.87	4373736
2023-08-24	80.73	81.28	79.60	79.62	2250372
2023-08-25	79.94	80.17	77.78	79.33	4905128
2023-08-28	79.88	80.45	79.66	80.17	2046431
2023-08-29	79.93	82.10	79.78	82.07	3967760
2023-08-30	81.96	83.12	81.95	82.82	3229796
2023-08-31	83.04	83.39	82.73	83.07	1773105
2023-09-01	83.62	84.51	83.42	84.26	3295264
2023-09-05	83.76	84.04	80.91	80.99	4415863
2023-09-06	80.87	81.99	80.77	81.36	4142837
2023-09-07	80.95	81.81	80.73	81.62	2437127
2023-09-08	81.49	81.97	80.99	81.25	2772816
2023-09-11	81.83	82.79	81.81	82.16	2279337
2023-09-12	81.74	82.31	80.42	80.65	3734481
2023-09-13	80.62	80.96	79.26	79.74	4326268
2023-09-14	80.44	80.90	79.99	80.66	4359519
2023-09-15	79.95	79.95	78.50	78.71	6838738
2023-09-18	78.74	79.34	78.28	78.89	2826542
2023-09-19	78.74	79.11	78.02	78.94	3355924
2023-09-20	79.31	79.96	77.97	78.01	3482644
2023-09-21	77.20	77.22	75.97	76.10	5884912
2023-09-22	76.33	76.70	75.95	76.18	3399950
2023-09-25	75.80	77.05	75.80	76.78	4934781
2023-09-26	76.27	76.94	75.62	75.64	3851109
2023-09-27	76.36	76.75	75.64	76.14	4451173
2023-09-28	75.92	77.65	75.78	77.09	4292991
2023-09-29	77.78	77.94	76.32	76.57	3438628
2023-10-02	76.18	76.86	75.34	75.63	4964465
2023-10-03	75.14	75.32	73.26	73.68	7164843
2023-10-04	74.06	74.95	73.51	74.75	4541969
2023-10-05	74.43	75.04	73.90	74.33	3558942
2023-10-06	73.33	75.49	73.24	74.95	4857950
2023-10-09	74.37	75.72	73.85	75.72	3065198
2023-10-10	75.85	77.53	75.85	76.59	3878835
2023-10-11	76.87	77.68	76.70	77.54	3452021
2023-10-12	76.99	76.99	73.96	74.61	5986007
2023-10-13	74.98	75.30	73.73	74.17	4330297
2023-10-16	75.09	75.61	74.39	75.23	3156811
2023-10-17	74.67	76.25	74.58	75.39	4874794
2023-10-18	74.66	74.73	72.88	72.93	6712446
2023-10-19	72.70	73.34	71.22	71.49	7782628
2023-10-20	71.41	71.87	70.60	70.86	6677115
2023-10-23	70.57	71.93	70.54	71.07	5460239
2023-10-24	71.40	71.85	70.73	70.93	4491217
2023-10-25	70.21	70.45	69.32	69.36	5168269
2023-10-26	70.09	70.95	69.74	69.97	4364395
2023-10-27	70.19	70.50	69.45	69.78	3846263
2023-10-30	70.35	70.98	69.73	70.74	3433679
2023-10-31	71.34	72.00	71.12	71.62	3513069
2023-11-01	71.86	73.88	71.28	73.82	7257529
2023-11-02	75.04	76.11	75.04	75.42	8881380
2023-11-03	76.49	78.29	76.48	77.45	6653925
2023-11-06	77.14	77.35	76.22	76.44	3940062
2023-11-07	76.38	77.24	76.32	76.94	2602709
2023-11-08	76.85	77.50	76.52	76.93	2888257
2023-11-09	77.12	77.29	75.75	75.94	4934070
2023-11-10	76.39	77.60	75.96	77.52	4463885
2023-11-13	77.13	77.40	76.56	77.23	2468601
2023-11-14	79.76	82.37	79.76	81.77	9208471
2023-11-15	81.58	82.84	81.51	81.57	4306210
2023-11-16	81.70	82.40	81.40	81.54	4014959
2023-11-17	82.01	82.44	81.85	82.41	3023684
2023-11-20	82.29	82.72	81.75	82.57	1819698
2023-11-21	82.08	82.37	81.76	81.81	2084177
2023-11-22	82.34	82.88	81.88	82.23	1869437
2023-11-24	82.10	82.60	81.88	82.56	959841
2023-11-27	82.13	82.68	81.95	82.43	2050694
2023-11-28	82.19	82.64	81.77	81.90	2283985
2023-11-29	82.70	83.52	82.53	82.75	2099713
2023-11-30	82.67	83.07	81.76	82.95	1930725
2023-12-01	82.99	85.49	82.84	85.46	3303818
2023-12-04	84.99	86.31	84.84	86.03	2739289
2023-12-05	85.71	86.14	85.29	85.63	2590338
2023-12-06	86.57	87.79	86.53	86.68	3356437
2023-12-07	86.89	87.45	86.62	87.40	2868516
2023-12-08	87.34	88.83	87.34	88.47	3297601
2023-12-11	88.58	88.97	88.30	88.70	2063975
2023-12-12	88.52	88.85	88.18	88.45	2451823
2023-12-13	88.76	90.95	87.43	90.69	4775927
2023-12-14	92.17	95.96	91.95	95.74	7870715
2023-12-15	95.20	96.12	94.53	94.52	5271198
2023-12-18	94.72	94.72	93.17	93.71	3678779
2023-12-19	94.42	95.28	94.21	94.99	2608217
2023-12-20	94.73	95.99	93.89	93.97	2931947
2023-12-21	95.04	95.46	94.36	95.26	2050919
2023-12-22	95.69	95.90	95.03	95.60	1915851
2023-12-26	95.71	96.45	95.56	96.14	1859867
2023-12-27	96.27	96.92	96.02	96.47	2059737
2023-12-28	96.39	96.50	95.92	96.18	1375225
2023-12-29	95.84	96.36	95.45	95.66	1661980
2024-01-02	94.62	95.41	93.94	94.48	2689840
2024-01-03	93.41	93.47	91.62	91.90	4068563
2024-01-04	91.51	92.68	91.41	91.71	2908879
2024-01-05	91.30	92.99	90.96	92.42	2729156
2024-01-08	92.81	94.12	92.58	94.08	2244498
2024-01-09	93.18	94.25	92.92	94.05	1765184
2024-01-10	94.49	95.27	94.43	95.03	3180669
2024-01-11	94.70	95.30	93.76	95.23	2742061
2024-01-12	95.74	95.82	93.82	94.42	1885565
2024-01-16	93.65	94.01	92.98	93.71	2029205
2024-01-17	92.93	93.55	92.72	93.43	1980583
2024-01-18	94.31	94.99	93.50	94.74	3262676
2024-01-19	94.89	95.91	94.02	95.68	3702592
2024-01-22	96.25	97.49	96.22	97.34	2797389
2024-01-23	96.50	96.79	93.97	94.33	4967745
2024-01-24	95.15	95.20	92.67	92.85	5104326
2024-01-25	93.91	94.71	93.44	94.68	3521219
2024-01-26	94.80	95.26	94.15	94.70	3128774
2024-01-29	94.71	95.65	94.38	95.50	3107508
2024-01-30	95.12	96.02	95.04	95.59	3118403
2024-01-31	95.12	95.65	93.61	93.80	4355541
2024-02-01	94.79	96.25	93.99	96.17	3668725
2024-02-02	95.06	96.85	94.12	96.30	4547438
2024-02-05	95.29	95.38	93.80	94.98	4595139
2024-02-06	95.01	95.54	94.55	95.27	2097959
2024-02-07	96.22	97.55	96.09	96.93	3338862
2024-02-08	97.76	98.67	97.60	98.61	4308645
2024-02-09	98.54	99.14	97.93	98.89	3219942
2024-02-12	99.02	100.80	99.02	100.58	3205998
2024-02-13	96.67	98.25	96.13	97.38	6048157
2024-02-14	98.55	99.38	97.79	99.17	2754517
2024-02-15	99.84	99.91	98.89	99.74	1933850
2024-02-16	98.59	99.57	98.51	98.54	2267368
2024-02-20	97.40	98.66	97.12	98.56	1807834
2024-02-21	99.02	99.51	98.06	98.89	2801636
2024-02-22	99.96	100.78	99.65	100.57	2320074
2024-02-23	100.98	101.90	100.83	101.49	2789573
2024-02-26	101.18	101.99	101.18	101.55	1492412
2024-02-27	102.50	102.75	101.75	102.36	1866288
2024-02-28	101.84	102.86	101.67	102.26	1203861
2024-02-29	102.68	103.33	102.35	103.07	2165787
2024-03-01	103.04	104.49	102.56	104.39	2105056
2024-03-04	104.73	105.48	104.42	104.56	2464145
2024-03-05	104.04	105.15	102.95	103.44	1992665
2024-03-06	104.38	104.75	103.78	104.38	1837538
2024-03-07	105.17	106.44	105.17	106.04	2754935
2024-03-08	106.37	106.91	104.63	104.76	2927482
2024-03-11	104.62	104.62	102.75	103.82	2308656
2024-03-12	103.86	105.54	103.35	105.29	2192633
2024-03-13	105.78	107.56	105.78	106.87	2528781
2024-03-14	106.64	107.16	103.99	104.89	4839674
2024-03-15	104.45	105.71	104.02	105.02	2759092
2024-03-18	105.70	106.07	104.49	104.67	1643865
2024-03-19	104.69	106.58	104.59	106.52	2589649
2024-03-20	106.61	108.72	106.29	108.44	2832501
2024-03-21	109.28	111.37	109.27	111.05	3335605
2024-03-22	111.03	111.21	110.02	110.24	1743664
2024-03-25	110.46	110.67	109.53	109.54	1518391
2024-03-26	109.91	110.15	109.22	109.33	1105615
2024-03-27	110.12	110.69	109.74	110.65	1854205
2024-03-28	111.16	111.96	110.68	111.59	1984666
2024-04-01	111.72	111.74	109.95	110.14	2593779
2024-04-02	108.89	108.90	107.10	107.86	4372923
2024-04-03	107.44	109.03	107.30	108.63	2129706
2024-04-04	109.81	110.39	106.78	107.09	2189712
2024-04-05	107.21	108.86	107.21	108.59	2684003
2024-04-08	108.93	109.31	108.12	108.51	1488381
2024-04-09	108.96	109.09	106.78	108.40	2074597
2024-04-10	105.16	106.02	104.11	104.38	6049956
2024-04-11	104.78	105.29	104.20	104.80	3005976
2024-04-12	104.17	104.54	103.55	104.24	2655368
2024-04-15	104.94	105.47	102.56	102.88	2885078
2024-04-16	102.16	102.16	100.35	101.56	3971633
2024-04-17	102.44	102.51	100.46	100.78	2926432
2024-04-18	102.13	102.82	100.55	100.70	3790639
2024-04-19	100.42	101.57	99.58	100.16	2979331
2024-04-22	100.72	101.80	100.08	100.93	2158454
2024-04-23	101.46	103.80	100.90	103.62	3668353
2024-04-24	103.54	104.68	101.67	102.63	2592792
2024-04-25	101.35	102.78	99.82	102.47	3829194
2024-04-26	102.91	104.44	102.91	103.72	1897101
2024-04-29	104.18	104.91	103.90	104.48	1811122
2024-04-30	103.94	104.73	102.60	102.61	2380360
2024-05-01	102.45	104.59	101.37	102.19	3610101
2024-05-02	103.34	103.79	101.35	103.53	2751895
2024-05-03	105.53	107.56	105.18	105.22	3085293
2024-05-06	106.20	106.98	105.81	106.86	2046720
2024-05-07	106.86	107.15	105.77	105.77	2132809
2024-05-08	105.09	105.67	104.83	105.42	1687268
2024-05-09	105.61	107.64	105.52	107.59	2043169
2024-05-10	107.60	108.05	107.20	107.51	1488595
2024-05-13	108.12	108.38	106.49	106.55	1699294
2024-05-14	107.15	107.67	106.80	107.47	1885365
2024-05-15	108.94	110.09	108.94	110.00	3476367
2024-05-16	109.57	109.84	106.97	107.02	2855732
2024-05-17	107.10	107.38	106.69	107.17	1388476
2024-05-20	107.66	108.03	107.01	107.29	1458961
2024-05-21	107.13	107.25	106.19	107.15	1657422
2024-05-22	107.08	107.28	104.28	104.70	3178482
2024-05-23	105.23	105.42	103.62	103.88	2310276
2024-05-24	104.70	105.31	104.16	105.15	1105232
2024-05-28	105.22	105.66	103.28	103.67	2321443
2024-05-29	102.49	103.02	101.92	102.16	2182209
2024-05-30	102.74	104.18	102.50	103.92	2145266
2024-05-31	104.45	105.33	103.31	105.30	2424257
2024-06-03	105.82	105.84	103.26	104.05	2590450
2024-06-04	103.35	103.68	101.73	101.85	2086257
2024-06-05	102.40	104.04	101.84	104.03	2154510
2024-06-06	103.54	104.08	102.42	102.80	3185301
2024-06-07	101.49	102.24	100.61	101.71	1823274
2024-06-10	101.06	102.61	100.67	102.58	1561202
2024-06-11	102.01	102.06	100.68	101.75	1599602
2024-06-12	104.88	107.11	104.79	105.36	4711655
2024-06-13	105.37	105.93	104.32	105.73	1979674
2024-06-14	104.41	104.56	102.80	103.99	2148451
2024-06-17	103.56	104.89	103.16	104.75	3127572
2024-06-18	104.45	104.85	103.72	104.68	1487849
2024-06-20	104.24	104.87	102.68	103.15	2470061
2024-06-21	102.97	103.16	101.30	102.75	2855528
2024-06-24	103.12	104.61	102.57	103.90	1879060
2024-06-25	103.73	103.73	100.24	100.95	2957022
2024-06-26	100.53	101.10	100.17	100.77	2054281
2024-06-27	101.02	101.20	100.35	100.99	1389779
2024-06-28	101.31	102.29	100.37	101.08	1583406
2024-07-01	101.46	101.69	98.49	98.52	2338013
2024-07-02	97.75	98.51	97.50	98.43	2383046
2024-07-03	98.53	99.89	98.30	98.76	1573678
2024-07-05	98.87	98.98	97.40	97.96	1642811
2024-07-08	98.64	99.74	98.34	99.27	1673693
2024-07-09	98.81	99.89	98.55	98.59	1225889
2024-07-10	98.96	100.84	98.96	100.78	2398140
2024-07-11	103.27	107.14	103.27	106.71	5935269
2024-07-12	107.80	109.91	107.66	108.56	3822242
2024-07-15	109.28	110.55	108.53	108.74	1982008
2024-07-16	110.17	115.18	110.17	115.00	4798844
2024-07-17	113.75	114.91	112.21	112.22	2557027
2024-07-18	112.89	117.17	112.15	112.53	3398115
2024-07-19	112.47	113.42	111.64	112.08	1242104
2024-07-22	112.80	114.16	111.01	114.11	1571710
2024-07-23	113.12	115.06	112.57	114.52	1458825
2024-07-24	113.72	114.99	111.22	111.23	1686739
2024-07-25	111.64	115.43	110.93	113.10	2155956
2024-07-26	115.27	118.25	115.11	116.89	3241025
2024-07-29	117.43	117.86	116.12	117.39	2157605
2024-07-30	118.02	119.05	116.86	118.17	2021697
2024-07-31	119.32	121.23	117.44	118.19	3033924
2024-08-01	118.56	119.30	113.20	114.38	4097757
2024-08-02	110.80	112.15	109.11	111.25	3484113
2024-08-05	105.28	109.66	104.17	107.85	3945215
2024-08-06	107.21	110.52	105.67	108.51	2568714
2024-08-07	110.49	111.32	105.56	105.65	2779533
2024-08-08	106.73	108.02	105.82	107.58	1520212
2024-08-09	108.01	108.63	106.96	107.98	1235486
2024-08-12	108.11	108.13	106.39	107.15	1034981
2024-08-13	108.16	109.75	107.65	109.43	1656576
2024-08-14	110.08	110.56	108.52	109.02	1080978
2024-08-15	111.15	111.72	109.43	110.97	1760983
2024-08-16	110.50	112.12	109.95	110.17	1111685
2024-08-19	110.84	112.42	110.51	112.30	1474923
2024-08-20	112.30	113.13	111.18	111.56	932155
2024-08-21	112.73	114.98	112.57	114.79	2116319
2024-08-22	114.66	115.20	113.59	114.32	1029189
2024-08-23	115.33	119.35	115.00	119.22	2520797
2024-08-26	120.15	120.32	118.02	118.09	1849522
2024-08-27	117.04	117.41	116.15	116.89	1507545
2024-08-28	116.42	117.08	115.51	116.04	1477013
2024-08-29	116.94	117.28	115.10	115.90	1424378
2024-08-30	116.87	117.52	115.08	117.39	1650528
2024-09-03	116.95	117.96	112.81	113.40	2199424
2024-09-04	113.04	113.61	111.48	112.97	1601098
2024-09-05	112.87	113.56	111.66	112.11	925325
2024-09-06	112.35	114.73	112.02	112.22	2289974
2024-09-09	112.77	113.81	111.94	112.44	1430854
2024-09-10	113.14	113.46	111.77	113.02	1261653
2024-09-11	112.68	113.39	109.78	113.25	1827391
2024-09-12	113.68	116.15	113.30	115.71	1702108
2024-09-13	117.44	120.07	117.38	119.53	2240577
2024-09-16	120.30	121.14	118.77	120.46	1600548
2024-09-17	121.50	122.37	120.30	121.87	1804778
2024-09-18	122.10	124.84	120.51	121.64	2413474
2024-09-19	125.01	125.20	122.56	124.99	2488064
2024-09-20	123.34	123.87	121.99	122.10	2911147
2024-09-23	123.29	124.26	122.16	123.36	1485557
2024-09-24	123.43	124.17	122.48	123.21	1677326
2024-09-25	122.63	122.70	121.12	121.35	1633818
2024-09-26	122.98	123.57	121.92	122.44	1343941
2024-09-27	123.83	125.48	123.14	124.27	2695642
2024-09-30	123.73	124.70	122.91	124.56	1186573
2024-10-01	124.51	125.11	122.54	124.31	1752320
2024-10-02	123.24	124.15	121.93	123.37	1112475
2024-10-03	122.75	123.60	121.62	122.96	1246681
2024-10-04	123.57	124.00	119.67	121.34	3884236
2024-10-07	120.31	121.47	119.05	121.33	1972556
2024-10-08	121.94	123.13	120.98	122.05	1527836
2024-10-09	122.53	122.81	121.70	122.29	1443349
2024-10-10	120.44	121.31	119.82	120.33	1559335
2024-10-11	119.80	121.86	119.80	121.30	1202410
2024-10-14	121.55	123.80	121.10	123.67	1173180
2024-10-15	124.10	125.51	123.71	123.80	1477364
2024-10-16	124.76	125.98	124.46	125.25	1178636
2024-10-17	125.42	125.72	123.88	124.37	1388970
2024-10-18	125.13	126.07	124.45	125.54	1502844
2024-10-21	125.23	125.33	121.36	121.61	3380572
2024-10-22	120.20	120.40	118.32	118.43	2867125
2024-10-23	118.05	119.28	117.13	117.88	2571019
2024-10-24	118.15	118.78	117.34	118.16	1639268
2024-10-25	118.76	119.24	116.44	116.54	2130511
2024-10-28	117.64	119.01	117.37	117.76	1423652
2024-10-29	113.82	115.29	111.95	115.27	3742100
2024-10-30	114.49	116.51	114.04	115.03	2206551
2024-10-31	114.16	115.19	113.75	114.21	1786059
2024-11-01	115.46	116.60	114.45	114.60	1553509
2024-11-04	115.01	117.90	114.91	115.83	1869849
2024-11-05	115.50	118.62	115.26	118.61	1822051
2024-11-06	116.19	117.87	114.45	117.48	5702317
2024-11-07	117.57	119.22	117.34	118.18	2216711
2024-11-08	118.15	119.50	117.96	118.75	1073639
2024-11-11	119.70	120.26	119.02	119.26	1279012
2024-11-12	118.66	119.11	116.11	116.16	2302278
2024-11-13	117.83	118.21	116.20	116.45	2040993
2024-11-14	116.73	118.06	116.36	116.72	1317289
2024-11-15	116.20	116.61	115.33	115.68	1488207
2024-11-18	115.40	116.39	114.88	115.46	1114084
2024-11-19	114.62	115.71	113.69	115.40	986021
2024-11-20	116.30	116.73	115.51	116.55	1150510
2024-11-21	117.18	118.85	116.81	117.91	1023734
2024-11-22	118.80	120.05	118.63	119.94	1995446
2024-11-25	121.62	126.09	121.57	125.16	4413908
2024-11-26	124.23	124.23	121.82	122.77	1575079
2024-11-27	123.66	124.39	122.33	122.57	854108
2024-11-29	123.45	124.45	122.74	122.89	752158
2024-12-02	122.60	123.17	121.50	122.54	1267943
2024-12-03	122.91	123.35	121.49	122.28	978573
2024-12-04	121.57	121.89	120.04	120.50	1167365
2024-12-05	120.57	120.75	118.62	118.71	1529641
2024-12-06	120.35	120.78	118.60	119.09	1302117
2024-12-09	120.06	120.65	119.37	119.94	1771544
2024-12-10	118.54	118.76	116.60	117.53	1988571
2024-12-11	118.74	119.00	117.18	117.25	1612887
2024-12-12	116.93	117.11	115.95	116.14	1744173
2024-12-13	115.79	115.90	113.73	114.38	1503244
2024-12-16	114.30	115.19	113.16	113.28	1851963
2024-12-17	112.78	113.59	111.71	111.93	1561527
2024-12-18	112.47	112.78	106.95	106.99	3500662
2024-12-19	106.23	107.24	104.48	104.65	3946120
2024-12-20	104.47	106.79	104.19	105.81	2256750
2024-12-23	105.44	105.87	104.69	105.77	1461294
2024-12-24	105.64	106.41	105.11	106.33	778797
2024-12-26	105.47	106.51	105.17	106.24	1182847
2024-12-27	105.64	106.43	104.43	104.96	1153342
2024-12-30	104.37	104.96	102.96	104.50	1549314
2024-12-31	104.93	105.49	104.30	104.50	1543560
2025-01-02	105.47	106.19	103.02	103.48	2258023
2025-01-03	104.07	105.09	103.48	104.77	2088501
2025-01-06	105.42	106.77	104.41	104.68	2114042
2025-01-07	104.83	105.03	102.90	103.26	1981172
2025-01-08	102.99	104.53	102.12	104.44	2644231
2025-01-10	103.74	103.74	102.25	102.38	1975760
2025-01-13	101.92	103.93	101.49	103.88	2275329
2025-01-14	106.12	107.05	105.46	106.94	2704460
2025-01-15	111.03	111.39	109.03	109.38	3917864
2025-01-16	109.15	110.30	108.33	110.21	1639913
2025-01-17	111.45	111.97	110.19	110.67	3050194
2025-01-21	112.10	113.17	111.23	111.54	2190825
2025-01-22	111.36	111.76	110.76	111.53	1304611
2025-01-23	111.14	112.41	110.68	111.91	1020519
2025-01-24	111.98	111.99	110.82	111.17	1209777
2025-01-27	110.45	113.46	110.45	112.45	2777129
2025-01-28	112.49	112.49	110.47	110.60	1950400
2025-01-29	110.45	110.97	108.32	108.73	2860239
2025-01-30	109.72	111.86	109.01	110.93	1730025
2025-01-31	110.48	110.61	108.29	108.40	2152493
2025-02-03	106.06	106.75	104.31	105.69	3042447
2025-02-04	105.71	107.11	105.43	106.51	1458586
2025-02-05	108.36	108.48	106.89	107.65	2411204
2025-02-06	108.05	108.64	106.86	107.55	1929892
2025-02-07	107.58	107.72	104.42	104.89	3188946
2025-02-10	105.82	106.27	105.28	106.11	1731515
2025-02-11	105.42	106.93	105.42	106.45	1430475
2025-02-12	103.97	104.94	103.27	104.89	3300559
2025-02-13	105.76	106.12	104.98	105.99	1973407
2025-02-14	106.69	108.07	106.38	106.70	1554813
2025-02-18	106.28	106.28	104.70	105.48	1458771
2025-02-19	103.80	104.44	102.94	104.11	2401209
2025-02-20	103.63	104.22	103.07	103.97	1609415
2025-02-21	105.18	105.39	100.52	101.11	2565456
2025-02-24	101.52	101.60	99.99	100.58	4751894
2025-02-25	101.06	104.02	101.02	103.34	3273881
2025-02-26	103.83	103.96	102.25	102.37	1674302
2025-02-27	102.35	102.98	100.68	100.72	3104035
2025-02-28	100.83	101.60	100.07	101.39	1995773
2025-03-03	101.70	102.14	98.45	98.99	2878539
2025-03-04	97.82	99.84	96.51	98.19	4075093
2025-03-05	98.75	100.84	98.43	100.64	2684716
2025-03-06	99.90	102.04	99.50	101.48	2688951
2025-03-07	101.15	102.43	99.95	101.88	2102458
2025-03-10	100.97	103.73	100.97	101.23	2506348
2025-03-11	101.12	101.67	98.20	98.75	2414567
2025-03-12	99.47	100.00	97.33	98.01	1931780
2025-03-13	98.12	98.13	95.18	95.53	2678239

Explore More About XHB

Coins representing dividend payouts and trends

XHB Dividend History

Discover SPDR Series Trust'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

XHB Stock Split History

Discover SPDR Series Trust'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

XHB Historical Prices

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

Web Analytics