XRT Historical Prices

Summary

Key Stock Metrics

64.95

(April 3, 2025)

52-Week Low

84.84

(November 25, 2024)

52-Week High

104.31

(November 17, 2021)

All-Time High

65.76

(April 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-22	9.27	9.28	9.23	9.28	20400
2006-06-23	9.32	9.32	9.32	9.32	100000
2006-06-27	9.18	9.20	9.15	9.15	284000
2006-06-28	9.18	9.18	9.09	9.15	166000
2006-06-29	9.23	9.38	9.17	9.38	556000
2006-06-30	9.43	9.43	9.39	9.41	1516400
2006-07-05	9.33	9.33	9.21	9.29	468000
2006-07-06	9.30	9.34	9.28	9.34	340800
2006-07-07	9.27	9.33	9.25	9.27	508000
2006-07-10	9.33	9.39	9.29	9.33	1394400
2006-07-11	9.25	9.33	9.19	9.33	386000
2006-07-12	9.29	9.29	9.10	9.11	500000
2006-07-13	9.02	9.06	8.95	8.98	1124400
2006-07-14	8.94	8.94	8.80	8.85	529600
2006-07-17	8.87	8.94	8.85	8.88	225200
2006-07-18	8.87	8.87	8.65	8.75	798400
2006-07-19	8.82	8.99	8.82	8.96	589600
2006-07-20	9.00	9.00	8.85	8.85	1018400
2006-07-21	8.78	8.79	8.71	8.74	661200
2006-07-24	8.85	8.95	8.84	8.93	523600
2006-07-25	9.00	9.05	8.90	9.02	2536400
2006-07-26	8.92	8.92	8.84	8.84	959600
2006-07-27	8.83	8.86	8.72	8.72	145200
2006-07-28	8.75	8.85	8.75	8.82	1857200
2006-07-31	8.89	8.95	8.86	8.91	3213200
2006-08-01	8.79	8.80	8.68	8.73	631200
2006-08-02	8.78	8.80	8.72	8.76	2770400
2006-08-03	8.71	9.02	8.71	8.96	3840800
2006-08-04	9.09	9.13	8.92	8.97	1912800
2006-08-07	8.89	8.96	8.88	8.94	1862000
2006-08-08	8.91	8.95	8.80	8.80	1378400
2006-08-09	8.90	8.90	8.71	8.71	3369600
2006-08-10	8.72	8.92	8.72	8.91	2566400
2006-08-11	8.91	8.91	8.85	8.85	584000
2006-08-14	8.95	9.00	8.91	8.92	385600
2006-08-15	9.01	9.10	9.00	9.10	1124000
2006-08-16	9.15	9.31	9.11	9.28	2249600
2006-08-17	9.29	9.42	9.28	9.33	1688400
2006-08-18	9.38	9.38	9.26	9.34	1710000
2006-08-21	9.20	9.21	9.17	9.20	846000
2006-08-22	9.19	9.19	9.13	9.15	812400
2006-08-23	9.11	9.13	9.00	9.03	2090800
2006-08-24	8.94	8.94	8.87	8.91	1284800
2006-08-25	8.88	8.89	8.83	8.88	2983600
2006-08-28	8.96	9.04	8.96	8.97	1246400
2006-08-29	9.03	9.05	8.95	9.04	2040000
2006-08-30	9.04	9.07	9.02	9.07	1055600
2006-08-31	9.11	9.12	9.08	9.09	2002000
2006-09-01	9.11	9.15	9.06	9.13	861600
2006-09-05	9.15	9.21	9.15	9.20	1064400
2006-09-06	9.16	9.16	9.08	9.09	2237600
2006-09-07	9.09	9.17	9.03	9.10	1982800
2006-09-08	9.11	9.25	9.10	9.25	3708800
2006-09-11	9.20	9.38	9.18	9.35	546400
2006-09-12	9.39	9.61	9.38	9.59	1565600
2006-09-13	9.59	9.65	9.56	9.63	3101600
2006-09-14	9.64	9.66	9.56	9.64	2202000
2006-09-15	9.73	9.73	9.61	9.68	1483200
2006-09-18	9.64	9.72	9.60	9.68	1620800
2006-09-19	9.73	9.74	9.61	9.74	3319600
2006-09-20	9.85	9.94	9.84	9.90	916400
2006-09-21	9.96	9.96	9.75	9.78	935600
2006-09-22	9.71	9.77	9.65	9.77	2883200
2006-09-25	9.82	9.93	9.75	9.93	2010800
2006-09-26	9.93	9.97	9.87	9.95	736800
2006-09-27	9.96	10.00	9.87	9.91	1036400
2006-09-28	9.95	9.96	9.83	9.96	1649200
2006-09-29	9.97	9.97	9.81	9.82	1966000
2006-10-02	9.82	9.94	9.79	9.85	394000
2006-10-03	9.80	10.01	9.80	9.99	1316000
2006-10-04	9.96	10.18	9.93	10.17	1988000
2006-10-05	10.11	10.17	10.04	10.16	4241200
2006-10-06	10.06	10.09	10.01	10.06	1655600
2006-10-09	10.01	10.16	10.00	10.12	598400
2006-10-10	10.13	10.17	10.10	10.11	3198800
2006-10-11	10.12	10.15	10.09	10.11	178800
2006-10-12	10.15	10.34	10.15	10.33	482800
2006-10-13	10.32	10.36	10.31	10.35	262800
2006-10-16	10.34	10.38	10.31	10.37	532000
2006-10-17	10.36	10.36	10.17	10.26	540400
2006-10-18	10.40	10.40	10.23	10.27	1450000
2006-10-19	10.28	10.32	10.20	10.22	538800
2006-10-20	10.27	10.27	10.18	10.22	354000
2006-10-23	10.23	10.43	10.21	10.40	1628400
2006-10-24	10.41	10.43	10.31	10.38	1266000
2006-10-25	10.40	10.42	10.24	10.29	1001200
2006-10-26	10.34	10.47	10.28	10.47	179600
2006-10-27	10.38	10.44	10.32	10.32	1279200
2006-10-30	10.26	10.45	10.26	10.43	1039200
2006-10-31	10.48	10.48	10.30	10.35	868400
2006-11-01	10.34	10.34	10.12	10.12	1086000
2006-11-02	9.95	10.12	9.95	10.05	3012000
2006-11-03	10.11	10.11	9.87	9.96	615600
2006-11-06	9.99	10.11	9.99	10.08	396800
2006-11-07	10.13	10.23	10.13	10.15	230800
2006-11-08	10.10	10.24	10.10	10.22	588400
2006-11-09	10.26	10.26	10.12	10.15	1314800
2006-11-10	10.20	10.33	10.18	10.32	1146400
2006-11-13	10.33	10.42	10.26	10.26	354800
2006-11-14	10.36	10.47	10.29	10.47	613600
2006-11-15	10.48	10.54	10.42	10.43	1196400
2006-11-16	10.40	10.44	10.34	10.42	5471600
2006-11-17	10.43	10.43	10.28	10.32	1532400
2006-11-20	10.33	10.35	10.25	10.28	495600
2006-11-21	10.28	10.34	10.28	10.33	74800
2006-11-22	10.34	10.40	10.34	10.40	429200
2006-11-24	10.33	10.37	10.31	10.36	22400
2006-11-27	10.33	10.36	10.16	10.16	1092800
2006-11-28	10.11	10.15	10.09	10.12	548400
2006-11-29	10.25	10.32	10.22	10.30	1795200
2006-11-30	10.16	10.24	10.12	10.20	2020400
2006-12-01	10.26	10.26	10.03	10.13	6356800
2006-12-04	10.20	10.38	10.20	10.37	1425600
2006-12-05	10.37	10.45	10.35	10.40	1972400
2006-12-06	10.39	10.42	10.35	10.36	2024000
2006-12-07	10.43	10.45	10.35	10.35	641600
2006-12-08	10.33	10.37	10.31	10.32	514000
2006-12-11	10.32	10.37	10.32	10.35	1126800
2006-12-12	10.37	10.37	10.22	10.26	2540000
2006-12-13	10.34	10.35	10.26	10.30	710400
2006-12-14	10.36	10.46	10.36	10.45	501600
2006-12-15	10.50	10.51	10.39	10.40	1424400
2006-12-18	10.41	10.42	10.23	10.23	347200
2006-12-19	10.10	10.22	10.08	10.18	1068400
2006-12-20	10.25	10.31	10.18	10.25	1549600
2006-12-21	10.28	10.28	10.16	10.17	372000
2006-12-22	10.18	10.24	10.16	10.18	1876400
2006-12-26	10.16	10.18	10.11	10.15	2885600
2006-12-27	10.19	10.27	10.18	10.26	1182000
2006-12-28	10.26	10.27	10.20	10.22	1826400
2006-12-29	10.22	10.27	10.15	10.15	1334800
2007-01-03	10.32	10.38	10.15	10.18	5017600
2007-01-04	10.22	10.37	10.21	10.36	6504000
2007-01-05	10.33	10.34	10.19	10.22	1339200
2007-01-08	10.17	10.28	10.16	10.23	5343600
2007-01-09	10.27	10.35	10.23	10.34	2025600
2007-01-10	10.28	10.38	10.28	10.37	2376000
2007-01-11	10.39	10.57	10.39	10.55	996000
2007-01-12	10.59	10.64	10.52	10.62	984400
2007-01-16	10.68	10.69	10.57	10.61	2051200
2007-01-17	10.57	10.61	10.54	10.55	2449200
2007-01-18	10.55	10.60	10.51	10.55	2148000
2007-01-19	10.53	10.53	10.43	10.50	2424800
2007-01-22	10.45	10.45	10.34	10.41	5095600
2007-01-23	10.40	10.46	10.37	10.41	1952800
2007-01-24	10.48	10.53	10.46	10.51	228800
2007-01-25	10.45	10.45	10.31	10.34	1478400
2007-01-26	10.32	10.36	10.27	10.35	2234800
2007-01-29	10.34	10.42	10.34	10.40	1117200
2007-01-30	10.41	10.42	10.36	10.39	3617200
2007-01-31	10.37	10.53	10.35	10.49	2689600
2007-02-01	10.58	10.74	10.58	10.66	1301200
2007-02-02	10.69	10.69	10.64	10.65	2731600
2007-02-05	10.68	10.68	10.61	10.63	437600
2007-02-06	10.65	10.71	10.62	10.71	1880400
2007-02-07	10.71	10.80	10.68	10.74	1910800
2007-02-08	10.74	10.81	10.73	10.75	2879600
2007-02-09	10.77	10.77	10.62	10.68	1598800
2007-02-12	10.55	10.69	10.55	10.66	3594676
2007-02-13	10.68	10.75	10.68	10.71	782000
2007-02-14	10.72	10.83	10.72	10.80	1790000
2007-02-15	10.79	10.88	10.77	10.85	617600
2007-02-16	10.83	10.89	10.81	10.87	1642800
2007-02-20	10.87	11.05	10.83	10.99	2075600
2007-02-21	10.99	11.01	10.95	10.96	2491600
2007-02-22	10.95	10.99	10.85	10.92	1247200
2007-02-23	10.88	10.88	10.80	10.86	3376800
2007-02-26	10.87	10.87	10.76	10.80	1057200
2007-02-27	10.61	10.65	10.32	10.35	3067200
2007-02-28	10.34	10.54	10.34	10.53	1519200
2007-03-01	10.17	10.47	10.15	10.40	4309132
2007-03-02	10.36	10.43	10.26	10.26	4407200
2007-03-05	10.14	10.23	10.04	10.05	1984000
2007-03-06	10.18	10.26	10.08	10.20	3254000
2007-03-07	10.20	10.28	10.18	10.23	3485200
2007-03-08	10.43	10.60	10.35	10.41	2020800
2007-03-09	10.48	10.48	10.28	10.40	754400
2007-03-12	10.49	10.55	10.47	10.53	2651200
2007-03-13	10.45	10.50	10.30	10.30	2500800
2007-03-14	10.33	10.34	10.11	10.30	7433600
2007-03-15	10.35	10.42	10.34	10.40	2600000
2007-03-16	10.35	10.43	10.34	10.37	2084400
2007-03-19	10.49	10.69	10.45	10.49	1661600
2007-03-20	10.48	10.57	10.46	10.57	1222800
2007-03-21	10.56	10.73	10.55	10.69	964800
2007-03-22	10.70	10.73	10.65	10.71	819200
2007-03-23	10.71	10.86	10.71	10.85	1326400
2007-03-26	10.80	10.86	10.75	10.86	963200
2007-03-27	10.84	10.84	10.78	10.81	1183200
2007-03-28	10.73	10.75	10.65	10.73	1750000
2007-03-29	10.78	10.78	10.63	10.70	6337600
2007-03-30	10.71	10.82	10.68	10.77	1994800
2007-04-02	10.81	10.85	10.77	10.85	2685200
2007-04-03	10.87	11.01	10.87	10.95	1247600
2007-04-04	10.95	10.95	10.89	10.91	1314400
2007-04-05	10.94	10.97	10.92	10.95	1334000
2007-04-09	10.97	11.02	10.92	11.00	1332800
2007-04-10	11.01	11.05	10.98	10.99	2782000
2007-04-11	11.01	11.03	10.93	10.97	4093600
2007-04-12	10.89	11.05	10.82	10.98	5776000
2007-04-13	10.94	10.95	10.91	10.91	4192800
2007-04-16	11.00	11.04	10.95	11.01	1828400
2007-04-17	11.02	11.05	10.96	11.01	1452800
2007-04-18	10.94	10.98	10.91	10.95	296800
2007-04-19	10.92	10.96	10.90	10.91	737600
2007-04-20	11.06	11.09	10.99	11.09	1149600
2007-04-23	11.11	11.12	11.03	11.06	1949004
2007-04-24	11.00	11.01	10.91	10.99	1916568
2007-04-25	11.04	11.08	11.00	11.02	934400
2007-04-26	11.03	11.07	10.97	11.05	2004000
2007-04-27	11.01	11.02	10.95	10.97	1150400
2007-04-30	10.99	11.00	10.77	10.77	1403200
2007-05-01	10.71	10.80	10.64	10.75	3271692
2007-05-02	10.82	10.92	10.80	10.86	3108788
2007-05-03	10.80	10.88	10.74	10.75	5655600
2007-05-04	10.78	10.78	10.72	10.75	4862000
2007-05-07	10.76	10.79	10.74	10.74	3040400
2007-05-08	10.72	10.73	10.64	10.68	6766000
2007-05-09	10.74	10.88	10.74	10.86	5775200
2007-05-10	10.78	10.88	10.69	10.69	9232400
2007-05-11	10.70	10.70	10.65	10.67	1714800
2007-05-14	10.68	10.70	10.60	10.60	4191600
2007-05-15	10.60	10.67	10.52	10.53	3506000
2007-05-16	10.59	10.60	10.49	10.56	6566800
2007-05-17	10.62	10.70	10.60	10.66	3612848
2007-05-18	10.69	10.81	10.67	10.72	8679200
2007-05-21	10.82	10.88	10.77	10.80	10286400
2007-05-22	10.83	10.86	10.77	10.83	3500400
2007-05-23	10.89	11.01	10.83	10.92	5222400
2007-05-24	10.92	11.05	10.81	10.82	4712956
2007-05-25	10.90	10.90	10.84	10.85	4919200
2007-05-29	10.95	10.98	10.89	10.93	1428000
2007-05-30	10.91	11.10	10.90	11.09	2882000
2007-05-31	11.17	11.27	11.17	11.20	5335600
2007-06-01	11.27	11.37	11.27	11.33	5993600
2007-06-04	11.37	11.38	11.31	11.33	3884400
2007-06-05	11.25	11.26	11.16	11.22	5601200
2007-06-06	11.11	11.14	11.04	11.06	11127600
2007-06-07	11.03	11.09	10.84	10.85	6034400
2007-06-08	10.88	11.01	10.86	10.99	3887200
2007-06-11	10.93	10.99	10.90	10.95	1133200
2007-06-12	10.90	10.90	10.79	10.80	5336800
2007-06-13	10.91	10.97	10.86	10.96	2284000
2007-06-14	10.99	11.04	10.95	11.00	3418400
2007-06-15	11.07	11.12	10.98	11.01	3920000
2007-06-18	11.11	11.12	11.06	11.08	3562400
2007-06-19	11.01	11.09	10.98	11.09	3077600
2007-06-20	11.11	11.11	10.94	10.94	1907200
2007-06-21	10.93	10.99	10.80	10.97	4398000
2007-06-22	10.92	10.96	10.84	10.87	6523200
2007-06-25	10.86	10.92	10.77	10.78	7852464
2007-06-26	10.80	10.87	10.70	10.70	5650800
2007-06-27	10.71	10.98	10.70	10.97	8906800
2007-06-28	10.95	11.03	10.93	10.99	4959600
2007-06-29	10.97	11.01	10.82	10.83	3015600
2007-07-02	10.93	10.97	10.91	10.94	1046400
2007-07-03	10.97	10.97	10.93	10.96	1142800
2007-07-05	10.94	11.00	10.92	11.00	986000
2007-07-06	10.97	11.12	10.97	11.10	2097900
2007-07-09	11.06	11.06	10.95	11.01	6931200
2007-07-10	10.92	10.92	10.73	10.73	7268800
2007-07-11	10.76	10.80	10.67	10.78	7552800
2007-07-12	11.00	11.06	10.88	11.01	5741200
2007-07-13	10.95	11.01	10.90	11.00	1812000
2007-07-16	10.97	11.01	10.88	10.91	5446400
2007-07-17	10.94	10.94	10.86	10.89	5252000
2007-07-18	10.86	10.93	10.73	10.82	9131200
2007-07-19	10.90	10.93	10.85	10.86	2652000
2007-07-20	10.83	10.84	10.67	10.73	4699200
2007-07-23	10.74	10.77	10.64	10.64	2216400
2007-07-24	10.58	10.59	10.38	10.42	4604400
2007-07-25	10.51	10.51	10.26	10.33	3707600
2007-07-26	10.10	10.17	9.87	10.00	12726000
2007-07-27	10.01	10.09	9.83	9.83	10696800
2007-07-30	9.89	10.05	9.84	10.04	10866000
2007-07-31	10.19	10.22	9.88	9.89	15558000
2007-08-01	9.97	10.05	9.80	9.97	8860800
2007-08-02	10.01	10.08	9.93	10.06	3559600
2007-08-03	10.01	10.01	9.62	9.72	13969200
2007-08-06	9.64	9.80	9.46	9.72	12297600
2007-08-07	9.76	10.01	9.76	9.91	14352000
2007-08-08	10.00	10.15	9.95	10.06	17076000
2007-08-09	9.81	10.02	9.75	9.83	10515200
2007-08-10	9.67	9.91	9.48	9.74	12024400
2007-08-13	9.79	10.03	9.72	9.76	5517600
2007-08-14	9.70	9.70	9.44	9.44	6606800
2007-08-15	9.45	9.58	9.30	9.31	11000000
2007-08-16	9.26	9.42	9.10	9.35	5945600
2007-08-17	9.75	9.85	9.45	9.58	11782800
2007-08-20	9.67	9.75	9.60	9.71	4210800
2007-08-21	9.73	9.78	9.66	9.76	2594000
2007-08-22	9.84	9.88	9.78	9.86	4670000
2007-08-23	9.91	9.91	9.76	9.78	3832400
2007-08-24	9.80	10.00	9.80	10.00	6377200
2007-08-27	10.01	10.03	9.88	9.89	2956400
2007-08-28	9.83	9.83	9.61	9.63	3173200
2007-08-29	9.71	9.92	9.66	9.92	4162400
2007-08-30	9.75	9.86	9.68	9.77	4550000
2007-08-31	9.96	9.98	9.83	9.86	2167200
2007-09-04	9.91	9.96	9.90	9.91	3840000
2007-09-05	9.77	9.78	9.65	9.72	4601200
2007-09-06	9.88	9.88	9.67	9.76	1711200
2007-09-07	9.53	9.60	9.41	9.47	18953600
2007-09-10	9.50	9.52	9.26	9.33	4805600
2007-09-11	9.39	9.55	9.38	9.54	7780800
2007-09-12	9.55	9.56	9.48	9.48	4169200
2007-09-13	9.56	9.73	9.47	9.57	7250400
2007-09-14	9.52	9.72	9.50	9.71	3090000
2007-09-17	9.66	9.67	9.60	9.61	4404400
2007-09-18	9.70	10.85	9.68	10.09	9784800
2007-09-19	10.20	10.29	10.10	10.17	10223600
2007-09-20	10.08	10.08	9.86	9.98	7226400
2007-09-21	9.97	9.98	9.88	9.92	7930400
2007-09-24	9.95	9.96	9.82	9.82	9347200
2007-09-25	9.70	9.70	9.55	9.65	14850000
2007-09-26	9.68	9.79	9.67	9.74	5148000
2007-09-27	9.80	9.84	9.76	9.78	7219600
2007-09-28	9.84	9.86	9.73	9.73	6830400
2007-10-01	9.77	9.90	9.71	9.88	5144400
2007-10-02	9.92	10.04	9.91	10.04	2048400
2007-10-03	10.04	10.19	10.02	10.11	7621200
2007-10-04	10.11	10.11	9.97	9.98	2703600
2007-10-05	10.38	10.38	10.08	10.31	10420800
2007-10-08	10.25	10.25	10.13	10.16	3225200
2007-10-09	10.14	10.15	9.98	10.10	10332800
2007-10-10	10.10	10.15	10.06	10.09	5362400
2007-10-11	10.32	10.41	10.08	10.14	19140000
2007-10-12	10.14	10.14	10.03	10.14	4685640
2007-10-15	10.05	10.05	9.81	9.89	9021600
2007-10-16	9.86	9.86	9.74	9.75	5870400
2007-10-17	9.88	9.88	9.63	9.75	4046000
2007-10-18	9.66	9.69	9.58	9.64	6924400
2007-10-19	9.57	9.63	9.28	9.35	9779200
2007-10-22	9.25	9.58	9.25	9.56	6741600
2007-10-23	9.61	9.61	9.38	9.52	9468800
2007-10-24	9.46	9.52	9.27	9.46	11928800
2007-10-25	9.51	9.64	9.40	9.51	13082000
2007-10-26	9.60	9.64	9.48	9.62	5917600
2007-10-29	9.69	9.73	9.61	9.64	10569600
2007-10-30	9.61	9.66	9.55	9.59	3579200
2007-10-31	9.65	9.68	9.47	9.63	8816400
2007-11-01	9.41	9.50	9.20	9.22	16608000
2007-11-02	9.29	9.29	9.02	9.13	7289600
2007-11-05	9.05	9.05	8.67	8.94	13721140
2007-11-06	9.05	9.13	8.90	9.12	10581200
2007-11-07	9.09	9.09	8.90	8.93	31772800
2007-11-08	9.03	9.31	8.63	8.91	18446800
2007-11-09	8.82	8.84	8.62	8.69	35167200
2007-11-12	8.77	9.00	8.72	8.76	38174400
2007-11-13	8.91	9.21	8.91	9.19	22711040
2007-11-14	9.24	9.29	8.96	8.98	18394600
2007-11-15	8.93	8.96	8.76	8.82	18785600
2007-11-16	8.85	8.88	8.67	8.79	11969200
2007-11-19	8.70	8.74	8.47	8.53	18317900
2007-11-20	8.57	8.75	8.41	8.56	22458240
2007-11-21	8.43	8.64	8.42	8.54	15597996
2007-11-23	8.62	8.75	8.56	8.68	7075600
2007-11-26	8.79	8.79	8.47	8.47	16250400
2007-11-27	8.46	8.63	8.46	8.55	8282304
2007-11-28	8.67	8.97	8.67	8.85	21037200
2007-11-29	8.89	8.89	8.60	8.85	13324740
2007-11-30	8.99	9.06	8.85	8.85	10147600
2007-12-03	8.90	8.97	8.82	8.82	8354400
2007-12-04	8.78	8.88	8.72	8.85	13086000
2007-12-05	8.91	9.04	8.82	8.86	11720800
2007-12-06	8.83	8.97	8.76	8.88	26407600
2007-12-07	8.96	9.10	8.95	9.06	9710524
2007-12-10	9.07	9.11	9.01	9.06	4732000
2007-12-11	9.16	9.16	8.67	8.88	12679620
2007-12-12	9.03	9.07	8.59	8.75	23808800
2007-12-13	8.68	8.70	8.53	8.62	6868400
2007-12-14	8.56	8.60	8.45	8.49	10498476
2007-12-17	8.47	8.54	8.42	8.43	9736028
2007-12-18	8.50	8.60	8.38	8.56	17220400
2007-12-19	8.53	8.56	8.41	8.46	6084800
2007-12-20	8.52	8.54	8.37	8.52	14034400
2007-12-21	8.61	8.70	8.58	8.60	11816700
2007-12-24	8.71	8.78	8.71	8.78	4190200
2007-12-26	8.70	8.70	8.53	8.65	13844400
2007-12-27	8.64	8.64	8.46	8.46	5840588
2007-12-28	8.59	8.60	8.47	8.49	4229200
2007-12-31	8.47	8.56	8.39	8.39	6350000
2008-01-02	8.47	8.51	8.26	8.29	8956232
2008-01-03	8.29	8.29	8.04	8.10	8165908
2008-01-04	7.97	7.97	7.68	7.70	21385472
2008-01-07	7.78	7.83	7.60	7.76	19116864
2008-01-08	7.85	7.90	7.58	7.59	14252688
2008-01-09	7.65	7.71	7.34	7.67	25731584
2008-01-10	7.53	7.84	7.38	7.73	22242200
2008-01-11	7.70	7.70	7.39	7.47	20487848
2008-01-14	7.52	7.52	7.37	7.45	11219672
2008-01-15	7.32	7.33	7.18	7.28	17850832
2008-01-16	7.25	7.59	7.25	7.47	27248200
2008-01-17	7.55	7.61	7.42	7.42	23851348
2008-01-18	7.55	7.71	7.37	7.40	47190212
2008-01-22	7.15	7.80	7.15	7.68	35767416
2008-01-23	7.55	8.25	7.50	8.23	45104296
2008-01-24	8.28	8.31	7.95	8.05	41410824
2008-01-25	8.19	8.19	7.70	7.77	35293812
2008-01-28	7.83	8.16	7.68	8.14	24362784
2008-01-29	8.25	8.31	8.02	8.30	31608608
2008-01-30	8.25	8.49	8.14	8.19	31073092
2008-01-31	8.06	8.72	8.03	8.50	29262860
2008-02-01	8.58	8.72	8.48	8.68	22658776
2008-02-04	8.72	8.72	8.28	8.35	23787164
2008-02-05	8.15	8.35	8.09	8.14	23783592
2008-02-06	8.15	8.33	7.95	8.00	25842660
2008-02-07	8.01	8.48	8.01	8.40	31089468
2008-02-08	8.28	8.55	8.26	8.35	13924400
2008-02-11	8.29	8.53	8.22	8.48	11506652
2008-02-12	8.53	8.66	8.40	8.48	17995652
2008-02-13	8.59	8.59	8.40	8.54	27895484
2008-02-14	8.55	8.56	8.21	8.23	25787444
2008-02-15	8.17	8.23	8.07	8.23	13628708
2008-02-19	8.31	8.31	8.06	8.10	16781912
2008-02-20	8.09	8.35	8.08	8.24	27870444
2008-02-21	8.34	8.48	8.11	8.16	18129000
2008-02-22	8.14	8.25	8.04	8.20	12474472
2008-02-25	8.26	8.39	8.11	8.38	28224400
2008-02-26	8.36	8.61	8.36	8.55	28085036
2008-02-27	8.47	8.62	8.42	8.50	12649376
2008-02-28	8.43	8.43	8.26	8.28	6793500
2008-02-29	8.20	8.24	7.94	7.95	15078068
2008-03-03	7.94	8.05	7.85	8.00	14432508
2008-03-04	7.86	8.09	7.86	8.04	20068192
2008-03-05	8.07	8.25	7.95	8.07	16419000
2008-03-06	8.08	8.08	7.62	7.64	22855196
2008-03-07	7.56	7.76	7.49	7.57	18091476
2008-03-10	7.52	7.62	7.39	7.39	10134264
2008-03-11	7.58	7.75	7.50	7.74	23165888
2008-03-12	7.78	7.91	7.63	7.65	16356956
2008-03-13	7.55	7.96	7.43	7.88	14496944
2008-03-14	7.83	7.83	7.45	7.69	18195800
2008-03-17	7.50	7.59	7.32	7.46	17882500
2008-03-18	7.65	7.84	7.54	7.84	19480352
2008-03-19	7.88	7.88	7.62	7.64	20879640
2008-03-20	7.64	8.24	7.64	8.24	22651272
2008-03-24	8.24	8.55	8.18	8.35	27368844
2008-03-25	8.48	8.48	8.25	8.29	18069944
2008-03-26	8.32	8.40	8.19	8.29	15656500
2008-03-27	8.28	8.29	8.11	8.18	11226780
2008-03-28	8.00	8.00	7.84	7.86	19159224
2008-03-31	7.83	8.04	7.82	7.93	6704292
2008-04-01	8.03	8.37	8.03	8.35	28740428
2008-04-02	8.40	8.51	8.29	8.35	20648236
2008-04-03	8.25	8.33	8.20	8.30	14440400
2008-04-04	8.36	8.36	8.18	8.27	14229400
2008-04-07	8.38	8.38	8.14	8.17	13812644
2008-04-08	8.13	8.14	8.04	8.10	17182420
2008-04-09	8.11	8.14	7.83	7.90	25041892
2008-04-10	7.81	8.09	7.75	7.98	17209924
2008-04-11	7.88	7.94	7.75	7.77	16458708
2008-04-14	7.76	7.81	7.73	7.75	2978672
2008-04-15	7.79	7.87	7.70	7.83	5584312
2008-04-16	7.87	7.94	7.81	7.93	15176488
2008-04-17	7.91	7.94	7.85	7.91	6683284
2008-04-18	8.12	8.18	8.02	8.14	17885384
2008-04-21	8.05	8.10	7.98	8.08	4351244
2008-04-22	8.01	8.03	7.75	7.79	13149312
2008-04-23	7.85	8.03	7.79	7.85	13053772
2008-04-24	7.94	8.23	7.94	8.09	17907748
2008-04-25	8.20	8.33	8.09	8.32	16284716
2008-04-28	8.32	8.40	8.16	8.32	7558440
2008-04-29	8.34	8.45	8.29	8.44	18225168
2008-04-30	8.44	8.52	8.22	8.25	29151604
2008-05-01	8.29	8.59	8.19	8.45	36192528
2008-05-02	8.59	8.63	8.38	8.40	32947716
2008-05-05	8.41	8.41	8.23	8.24	9319456
2008-05-06	8.15	8.28	8.10	8.23	11023220
2008-05-07	8.26	8.41	8.16	8.19	23688612
2008-05-08	8.25	8.29	8.04	8.10	23140828
2008-05-09	8.01	8.17	8.00	8.11	10082476
2008-05-12	8.18	8.40	8.18	8.37	8584148
2008-05-13	8.46	8.47	8.31	8.40	15834112
2008-05-14	8.43	8.59	8.43	8.50	14416504
2008-05-15	8.48	8.65	8.41	8.62	14441388
2008-05-16	8.61	8.61	8.37	8.49	19444368
2008-05-19	8.49	8.52	8.36	8.44	18689068
2008-05-20	8.35	8.35	8.22	8.27	25854036
2008-05-21	8.27	8.34	8.01	8.03	38812080
2008-05-22	8.11	8.16	7.94	8.11	28711164
2008-05-23	8.04	8.04	7.90	7.99	12668968
2008-05-27	7.98	8.20	7.98	8.13	10301116
2008-05-28	8.22	8.32	8.16	8.27	15331356
2008-05-29	8.25	8.44	8.24	8.38	27629776
2008-05-30	8.47	8.47	8.23	8.28	11080348
2008-06-02	8.25	8.27	7.99	8.10	12032264
2008-06-03	8.22	8.23	8.05	8.16	25239220
2008-06-04	8.13	8.30	8.11	8.19	23334768
2008-06-05	8.20	8.42	8.20	8.41	45493224
2008-06-06	8.25	8.25	7.94	7.95	38815496
2008-06-09	8.01	8.07	7.86	7.90	16063080
2008-06-10	7.81	8.05	7.81	8.00	30344008
2008-06-11	8.00	8.00	7.70	7.70	23720892
2008-06-12	7.86	8.09	7.80	7.86	40610840
2008-06-13	7.91	8.11	7.87	8.11	20081692
2008-06-16	8.13	8.20	7.98	8.08	19844628
2008-06-17	8.21	8.21	7.96	7.96	8860268
2008-06-18	7.96	7.98	7.75	7.82	18959696
2008-06-19	7.79	8.04	7.79	8.03	25541840
2008-06-20	7.89	7.89	7.67	7.71	23308412
2008-06-23	7.72	7.79	7.51	7.56	39098016
2008-06-24	7.55	7.68	7.38	7.53	34211988
2008-06-25	7.61	7.90	7.57	7.68	46915128
2008-06-26	7.52	7.59	7.41	7.43	28692228
2008-06-27	7.47	7.51	7.27	7.33	33807276
2008-06-30	7.38	7.54	7.27	7.37	33695388
2008-07-01	7.25	7.42	7.16	7.38	36228628
2008-07-02	7.45	7.54	7.25	7.25	23831976
2008-07-03	7.36	7.38	7.16	7.25	13059424
2008-07-07	7.26	7.43	7.18	7.30	27548236
2008-07-08	7.31	7.46	7.19	7.43	44663224
2008-07-09	7.48	7.48	7.18	7.18	31265324
2008-07-10	7.20	7.24	6.93	6.93	36754576
2008-07-11	6.87	7.01	6.70	6.82	48557296
2008-07-14	6.99	7.04	6.80	6.81	19038468
2008-07-15	6.75	6.97	6.58	6.83	39006632
2008-07-16	6.82	7.27	6.82	7.26	29359536
2008-07-17	7.32	7.58	7.12	7.41	62311108
2008-07-18	7.44	7.51	7.22	7.38	31676380
2008-07-21	7.46	7.49	7.23	7.25	9886716
2008-07-22	7.20	7.60	7.14	7.59	30342564
2008-07-23	7.49	7.98	7.43	7.75	60904952
2008-07-24	7.67	7.75	7.40	7.40	29556128
2008-07-25	7.40	7.58	7.34	7.37	32670516
2008-07-28	7.33	7.48	7.19	7.19	18199844
2008-07-29	7.23	7.62	7.19	7.56	22134948
2008-07-30	7.63	7.77	7.40	7.47	27674632
2008-07-31	7.58	7.68	7.39	7.53	29804932
2008-08-01	7.60	7.60	7.37	7.50	31448468
2008-08-04	7.48	7.54	7.31	7.41	24406248
2008-08-05	7.51	7.90	7.51	7.85	45999448
2008-08-06	7.82	7.82	7.59	7.75	27889128
2008-08-07	7.66	7.68	7.53	7.55	28490900
2008-08-08	7.62	7.97	7.55	7.88	33806952
2008-08-11	7.95	8.41	7.88	8.01	68989924
2008-08-12	8.08	8.15	7.89	7.92	49586352
2008-08-13	7.88	7.90	7.63	7.70	49867612
2008-08-14	7.70	8.09	7.70	7.99	43518120
2008-08-15	7.96	8.17	7.95	8.06	30874920
2008-08-18	8.17	8.17	7.91	7.96	15797404
2008-08-19	7.87	7.91	7.68	7.73	27444312
2008-08-20	7.73	7.85	7.65	7.71	15491592
2008-08-21	7.64	7.77	7.60	7.73	14157828
2008-08-22	7.83	7.92	7.78	7.92	11359664
2008-08-25	7.95	7.95	7.67	7.68	13288672
2008-08-26	7.68	7.79	7.63	7.76	13238348
2008-08-27	7.70	7.86	7.69	7.83	12237968
2008-08-28	7.88	8.06	7.83	8.06	17033196
2008-08-29	8.02	8.12	7.97	8.05	11172268
2008-09-02	8.18	8.41	8.11	8.19	44931948
2008-09-03	8.20	8.39	8.16	8.35	41256044
2008-09-04	8.25	8.35	8.16	8.16	52744348
2008-09-05	8.10	8.27	7.97	8.27	44345036
2008-09-08	8.58	8.61	8.27	8.49	68270912
2008-09-09	8.56	8.68	8.34	8.42	61193608
2008-09-10	8.41	8.48	8.20	8.38	44995916
2008-09-11	8.25	8.50	8.16	8.48	43740460
2008-09-12	8.38	8.40	8.21	8.31	47139224
2008-09-15	8.13	8.33	7.93	8.16	53880444
2008-09-16	7.95	8.24	7.83	8.15	81190284
2008-09-17	8.00	8.17	7.71	7.72	101098140
2008-09-18	7.88	8.50	7.63	8.50	81525808
2008-09-19	9.17	8.38	8.12	8.38	46481968
2008-09-22	8.13	8.37	7.84	7.84	26450432
2008-09-23	7.79	8.02	7.76	7.89	21513800
2008-09-24	7.91	7.95	7.73	7.80	18477612
2008-09-25	7.81	8.03	7.81	7.95	19073284
2008-09-26	7.86	8.07	7.74	8.07	18050392
2008-09-29	7.88	7.88	7.39	7.55	35192596
2008-09-30	7.47	7.71	7.41	7.69	16701028
2008-10-01	7.66	7.66	7.44	7.62	17226668
2008-10-02	7.56	7.57	7.16	7.34	27853364
2008-10-03	7.45	7.45	6.91	7.05	38004208
2008-10-06	6.78	6.93	6.49	6.77	51645188
2008-10-07	6.97	7.05	6.48	6.50	41554744
2008-10-08	6.17	6.75	6.17	6.43	56408424
2008-10-09	6.47	6.61	5.83	5.83	48136180
2008-10-10	5.51	6.16	5.42	5.99	66257080
2008-10-13	6.13	6.32	6.09	6.30	24811412
2008-10-14	6.62	6.74	5.87	6.11	33495064
2008-10-15	5.85	5.99	5.37	5.37	33656644
2008-10-16	5.60	5.69	5.21	5.68	43264068
2008-10-17	5.51	5.84	5.48	5.69	37489572
2008-10-20	5.75	5.79	5.57	5.71	17302100
2008-10-21	5.73	5.82	5.57	5.58	13488660
2008-10-22	5.50	5.55	5.10	5.28	28104972
2008-10-23	5.38	5.38	4.87	5.10	25182436
2008-10-24	4.72	5.08	4.70	4.94	21941604
2008-10-27	4.79	5.18	4.79	4.87	16833576
2008-10-28	4.89	5.39	4.78	5.30	24080336
2008-10-29	5.38	5.75	5.24	5.49	29895476
2008-10-30	5.55	5.79	5.48	5.62	21759440
2008-10-31	5.58	5.91	5.55	5.78	24020004
2008-11-03	5.73	5.84	5.56	5.59	20637252
2008-11-04	5.78	5.79	5.51	5.68	12513736
2008-11-05	5.53	5.65	5.27	5.27	21825572
2008-11-06	5.27	5.49	5.19	5.22	25586876
2008-11-07	5.22	5.33	5.12	5.23	14406400
2008-11-10	5.22	5.37	5.00	5.08	11479056
2008-11-11	4.96	5.07	4.82	4.90	15786484
2008-11-12	4.78	4.81	4.60	4.61	15403156
2008-11-13	4.69	4.95	4.30	4.95	40315464
2008-11-14	4.91	4.95	4.61	4.61	14030212
2008-11-17	4.49	4.60	4.40	4.40	21282772
2008-11-18	4.36	4.49	4.18	4.26	13387044
2008-11-19	4.35	4.35	3.94	4.00	23385212
2008-11-20	3.89	4.18	3.81	3.83	26508216
2008-11-21	4.00	4.00	3.70	3.97	22632832
2008-11-24	4.06	4.42	3.95	4.34	20804872
2008-11-25	4.43	4.53	4.21	4.42	40251960
2008-11-26	4.33	4.73	4.29	4.68	23230528
2008-11-28	4.66	4.68	4.57	4.61	14602240
2008-12-01	4.50	4.51	4.14	4.14	21550284
2008-12-02	4.21	4.32	4.12	4.26	36766096
2008-12-03	4.14	4.44	4.13	4.44	59209092
2008-12-04	4.35	4.76	4.35	4.58	48156576
2008-12-05	4.50	4.92	4.43	4.90	47472072
2008-12-08	5.04	5.14	4.94	5.03	36564116
2008-12-09	4.99	5.12	4.77	4.82	24321424
2008-12-10	4.83	5.04	4.81	4.96	22599472
2008-12-11	4.89	4.92	4.65	4.72	18277984
2008-12-12	4.56	4.83	4.55	4.81	19261060
2008-12-15	4.83	4.84	4.57	4.65	16283804
2008-12-16	4.72	4.95	4.70	4.94	28486504
2008-12-17	4.91	5.15	4.85	5.09	21553708
2008-12-18	5.11	5.14	4.95	5.04	22971196
2008-12-19	5.04	5.06	4.84	5.03	31605048
2008-12-22	5.02	5.05	4.78	4.79	13050668
2008-12-23	4.91	4.92	4.77	4.80	8905808
2008-12-24	4.79	4.85	4.74	4.80	3952516
2008-12-26	4.86	4.89	4.82	4.84	8274784
2008-12-29	4.85	4.87	4.70	4.78	8486260
2008-12-30	4.80	4.93	4.78	4.92	12479376
2008-12-31	4.93	5.13	4.92	5.09	17534188
2009-01-02	5.10	5.35	5.08	5.30	18524236
2009-01-05	5.31	5.40	5.25	5.36	16386104
2009-01-06	5.39	5.48	5.32	5.42	23297500
2009-01-07	5.34	5.38	5.24	5.30	17875288
2009-01-08	5.28	5.41	5.17	5.40	23224284
2009-01-09	5.40	5.40	5.19	5.20	24789328
2009-01-12	5.21	5.22	5.04	5.08	19637832
2009-01-13	5.06	5.18	5.00	5.08	14355256
2009-01-14	4.99	4.99	4.88	4.90	30268580
2009-01-15	4.90	5.17	4.82	5.05	51217564
2009-01-16	5.14	5.19	4.98	5.15	29574592
2009-01-20	5.12	5.14	4.81	4.85	29571000
2009-01-21	4.91	5.00	4.78	4.99	24955052
2009-01-22	4.93	5.09	4.83	4.98	34283456
2009-01-23	4.88	5.09	4.83	5.00	26471704
2009-01-26	5.02	5.17	4.99	5.07	27205532
2009-01-27	5.09	5.17	5.02	5.07	14968364
2009-01-28	5.16	5.36	5.16	5.29	22292920
2009-01-29	5.23	5.26	5.08	5.08	28015032
2009-01-30	5.11	5.14	4.88	4.92	44228860
2009-02-02	4.85	4.97	4.81	4.89	39135524
2009-02-03	4.92	5.05	4.81	4.99	25690036
2009-02-04	5.00	5.02	4.88	4.88	47513776
2009-02-05	4.89	5.10	4.87	5.05	33879260
2009-02-06	5.10	5.33	5.06	5.26	53165604
2009-02-09	5.24	5.29	5.16	5.25	17237132
2009-02-10	5.18	5.27	4.99	5.02	43924936
2009-02-11	5.06	5.09	4.96	5.03	20254816
2009-02-12	4.94	5.08	4.88	5.06	34910244
2009-02-13	5.06	5.14	5.00	5.02	16811388
2009-02-17	4.85	4.95	4.82	4.87	34064356
2009-02-18	4.91	4.95	4.80	4.87	35737008
2009-02-19	4.98	5.08	4.94	4.95	27232168
2009-02-20	4.85	5.03	4.84	4.97	41837072
2009-02-23	5.02	5.06	4.82	4.84	24643016
2009-02-24	4.87	5.07	4.85	5.03	28297296
2009-02-25	5.01	5.13	4.91	5.02	26049412
2009-02-26	5.07	5.08	4.87	4.89	32370024
2009-02-27	4.82	5.04	4.79	4.95	39895340
2009-03-02	4.87	4.95	4.75	4.77	28800540
2009-03-03	4.85	4.86	4.66	4.70	29556780
2009-03-04	4.77	4.88	4.68	4.82	22573516
2009-03-05	4.69	4.80	4.60	4.64	43245568
2009-03-06	4.69	4.71	4.46	4.58	38840712
2009-03-09	4.60	4.70	4.48	4.57	22548264
2009-03-10	4.70	4.94	4.65	4.92	52973084
2009-03-11	4.99	5.08	4.91	4.97	27314512
2009-03-12	4.96	5.18	4.90	5.15	31894416
2009-03-13	5.19	5.25	5.12	5.21	24775548
2009-03-16	5.26	5.28	5.12	5.13	13163336
2009-03-17	5.14	5.34	5.11	5.34	33331004
2009-03-18	5.29	5.58	5.29	5.50	31042188
2009-03-19	5.59	5.60	5.44	5.48	27073664
2009-03-20	5.50	5.50	5.24	5.33	51889828
2009-03-23	5.39	5.68	5.36	5.68	52797104
2009-03-24	5.55	5.79	5.55	5.65	40739792
2009-03-25	5.72	5.86	5.49	5.68	35136920
2009-03-26	5.74	5.99	5.71	5.96	41490668
2009-03-27	5.90	5.95	5.83	5.87	34335996
2009-03-30	5.77	5.78	5.63	5.74	22332676
2009-03-31	5.80	5.84	5.62	5.73	34379860
2009-04-01	5.67	5.85	5.60	5.85	42022396
2009-04-02	5.97	6.20	5.94	6.10	36191636
2009-04-03	6.09	6.21	6.03	6.19	30258292
2009-04-06	6.15	6.17	5.97	6.10	47660860
2009-04-07	6.00	6.02	5.85	5.87	37086008
2009-04-08	5.90	6.07	5.90	6.07	30162500
2009-04-09	6.22	6.43	6.16	6.43	43034136
2009-04-13	6.42	6.44	6.29	6.41	36351416
2009-04-14	6.27	6.36	6.20	6.25	51711820
2009-04-15	6.20	6.26	6.11	6.22	40681328
2009-04-16	6.28	6.52	6.24	6.48	38112388
2009-04-17	6.53	6.62	6.38	6.58	34100004
2009-04-20	6.44	6.49	6.26	6.31	51361900
2009-04-21	6.22	6.54	6.19	6.49	65259332
2009-04-22	6.33	6.83	6.33	6.63	73086356
2009-04-23	6.70	6.74	6.45	6.60	86728716
2009-04-24	6.66	6.82	6.58	6.71	46606116
2009-04-27	6.64	6.76	6.55	6.61	46291896
2009-04-28	6.53	6.77	6.52	6.63	55770640
2009-04-29	6.71	6.88	6.67	6.70	52860428
2009-04-30	6.80	7.03	6.75	6.93	59917704
2009-05-01	6.91	6.94	6.79	6.81	65350252
2009-05-04	6.92	7.14	6.86	7.13	62001980
2009-05-05	7.10	7.17	7.05	7.14	34401456
2009-05-06	7.25	7.30	6.91	7.05	101959224
2009-05-07	7.16	7.19	6.79	6.84	123738892
2009-05-08	6.85	7.01	6.69	6.83	76692084
2009-05-11	6.70	6.87	6.59	6.76	62847556
2009-05-12	6.80	6.87	6.53	6.63	74399948
2009-05-13	6.50	6.52	6.34	6.38	110814172
2009-05-14	6.34	6.55	6.30	6.43	70091168
2009-05-15	6.40	6.61	6.36	6.39	72387000
2009-05-18	6.49	6.66	6.45	6.64	76529220
2009-05-19	6.64	6.80	6.59	6.72	73394556
2009-05-20	6.82	6.99	6.61	6.64	89615816
2009-05-21	6.59	6.67	6.42	6.50	84866532
2009-05-22	6.57	6.65	6.43	6.54	47755032
2009-05-26	6.46	6.86	6.45	6.82	93092172
2009-05-27	6.81	6.97	6.70	6.72	69621468
2009-05-28	6.79	6.84	6.56	6.68	85949284
2009-05-29	6.73	6.88	6.70	6.87	50786444
2009-06-01	7.01	7.34	6.97	7.27	113073240
2009-06-02	7.21	7.41	7.19	7.34	49395752
2009-06-03	7.25	7.29	7.16	7.27	71973756
2009-06-04	7.23	7.23	7.03	7.16	96483372
2009-06-05	7.19	7.28	7.01	7.13	47492440
2009-06-08	7.10	7.19	6.97	7.13	40765496
2009-06-09	7.18	7.25	7.14	7.21	39432608
2009-06-10	7.27	7.29	7.00	7.11	62317548
2009-06-11	7.08	7.16	6.95	6.96	91517844
2009-06-12	6.95	7.04	6.80	7.03	102199124
2009-06-15	6.87	6.95	6.77	6.89	64941476
2009-06-16	6.91	6.91	6.62	6.63	73033532
2009-06-17	6.62	6.81	6.53	6.71	131554216
2009-06-18	6.76	6.80	6.64	6.75	52058352
2009-06-19	6.75	6.86	6.75	6.80	69952516
2009-06-22	6.76	6.81	6.67	6.70	73554632
2009-06-23	6.76	6.76	6.56	6.58	69497584
2009-06-24	6.63	6.75	6.58	6.64	65693080
2009-06-25	6.63	6.91	6.62	6.88	74244400
2009-06-26	6.83	6.98	6.82	6.90	52916692
2009-06-29	6.93	7.03	6.84	6.94	63045456
2009-06-30	7.00	7.06	6.86	6.93	69452792
2009-07-01	6.95	7.10	6.92	6.97	91072884
2009-07-02	6.89	6.97	6.65	6.67	97297748
2009-07-06	6.60	6.75	6.51	6.66	81184912
2009-07-07	6.65	6.67	6.50	6.52	54843248
2009-07-08	6.52	6.68	6.48	6.65	119916348
2009-07-09	6.73	6.75	6.58	6.67	63724772
2009-07-10	6.60	6.74	6.56	6.65	47978516
2009-07-13	6.72	6.86	6.53	6.83	84802104
2009-07-14	6.88	6.97	6.76	6.95	61585968
2009-07-15	7.00	7.18	6.99	7.16	76900196
2009-07-16	7.12	7.24	7.05	7.20	55588332
2009-07-17	7.18	7.23	7.12	7.20	38524216
2009-07-20	7.25	7.39	7.21	7.36	135577870
2009-07-21	7.42	7.42	7.17	7.32	76734568
2009-07-22	7.29	7.46	7.28	7.38	60303116
2009-07-23	7.36	7.66	7.30	7.58	105131044
2009-07-24	7.53	7.64	7.44	7.60	51490452
2009-07-27	7.58	7.59	7.40	7.54	51402592
2009-07-28	7.44	7.50	7.36	7.49	61029876
2009-07-29	7.42	7.60	7.39	7.46	68176328
2009-07-30	7.57	7.79	7.55	7.62	78741040
2009-07-31	7.61	7.71	7.58	7.63	24634608
2009-08-03	7.71	7.80	7.61	7.80	57387264
2009-08-04	7.74	7.81	7.68	7.70	103007720
2009-08-05	7.71	7.75	7.60	7.73	40883592
2009-08-06	7.80	7.90	7.68	7.79	56623036
2009-08-07	7.88	8.13	7.84	8.11	95050240
2009-08-10	8.05	8.09	7.88	7.95	68954628
2009-08-11	7.90	7.94	7.82	7.87	52186336
2009-08-12	7.85	8.02	7.84	7.95	43140844
2009-08-13	7.98	7.99	7.76	7.95	83217712
2009-08-14	7.94	7.97	7.72	7.77	67175860
2009-08-17	7.59	7.62	7.53	7.55	87217540
2009-08-18	7.63	7.70	7.54	7.65	64275368
2009-08-19	7.57	7.81	7.54	7.80	67410496
2009-08-20	7.74	7.82	7.69	7.80	80641720
2009-08-21	7.85	7.95	7.82	7.93	74568844
2009-08-24	7.97	7.97	7.81	7.81	42967720
2009-08-25	7.88	8.11	7.84	7.99	69652140
2009-08-26	8.02	8.16	7.96	8.06	61293248
2009-08-27	8.08	8.14	7.94	8.10	38931116
2009-08-28	8.19	8.21	8.06	8.15	42694476
2009-08-31	8.06	8.09	7.97	8.01	29419780
2009-09-01	7.99	8.14	7.83	7.86	98479496
2009-09-02	7.81	7.89	7.78	7.80	31880884
2009-09-03	7.92	8.02	7.81	7.99	72002292
2009-09-04	7.99	8.16	7.92	8.16	29084852
2009-09-08	8.17	8.21	8.06	8.16	61765404
2009-09-09	8.19	8.32	8.13	8.28	43205676
2009-09-10	8.30	8.35	8.20	8.35	45332128
2009-09-11	8.38	8.38	8.22	8.25	56937596
2009-09-14	8.19	8.37	8.14	8.37	67112308
2009-09-15	8.41	8.43	8.23	8.41	81920260
2009-09-16	8.45	8.54	8.38	8.52	53867460
2009-09-17	8.49	8.59	8.44	8.49	45482632
2009-09-18	8.52	8.60	8.43	8.59	30832796
2009-09-21	8.51	8.63	8.46	8.57	91509468
2009-09-22	8.63	8.69	8.58	8.63	54888684
2009-09-23	8.66	8.68	8.51	8.51	43774764
2009-09-24	8.54	8.55	8.35	8.42	51282328
2009-09-25	8.38	8.47	8.33	8.37	47170388
2009-09-28	8.39	8.55	8.37	8.51	30441612
2009-09-29	8.55	8.64	8.51	8.59	38973968
2009-09-30	8.59	8.62	8.42	8.53	54903928
2009-10-01	8.48	8.51	8.27	8.30	89639272
2009-10-02	8.20	8.31	8.20	8.20	50710856
2009-10-05	8.21	8.47	8.21	8.45	75965776
2009-10-06	8.52	8.68	8.51	8.66	59703412
2009-10-07	8.69	8.73	8.62	8.66	32338832
2009-10-08	8.73	8.87	8.68	8.81	70655552
2009-10-09	8.81	8.83	8.72	8.82	43324792
2009-10-12	8.88	8.94	8.82	8.88	32416404
2009-10-13	8.81	8.90	8.81	8.85	29253148
2009-10-14	8.96	9.08	8.93	9.05	69745500
2009-10-15	9.03	9.15	8.99	9.11	36758560
2009-10-16	9.04	9.13	8.95	9.06	35213716
2009-10-19	9.12	9.26	9.08	9.19	33434980
2009-10-20	9.21	9.21	9.02	9.08	49750080
2009-10-21	9.07	9.22	8.88	8.88	110001624
2009-10-22	8.90	9.16	8.89	9.13	85984652
2009-10-23	9.20	9.22	8.99	9.03	52096352
2009-10-26	9.05	9.21	8.97	9.04	45951028
2009-10-27	9.00	9.02	8.70	8.76	115082276
2009-10-28	8.75	8.80	8.44	8.47	81982972
2009-10-29	8.56	8.74	8.50	8.68	49982124
2009-10-30	8.66	8.70	8.40	8.44	59302816
2009-11-02	8.50	8.60	8.33	8.51	81484144
2009-11-03	8.44	8.60	8.37	8.59	64993096
2009-11-04	8.63	8.70	8.53	8.56	61641396
2009-11-05	8.48	8.61	8.38	8.58	68260680
2009-11-06	8.51	8.70	8.48	8.68	45757820
2009-11-09	8.79	8.91	8.74	8.91	44804184
2009-11-10	8.86	9.01	8.86	8.94	36718336
2009-11-11	8.94	9.07	8.84	8.90	54874664
2009-11-12	8.87	8.95	8.72	8.75	51946852
2009-11-13	8.76	8.88	8.68	8.85	45765048
2009-11-16	8.90	9.06	8.89	9.03	46062564
2009-11-17	9.03	9.03	8.81	8.94	55541256
2009-11-18	8.92	8.98	8.85	8.93	28579448
2009-11-19	8.85	8.85	8.70	8.78	56928476
2009-11-20	8.71	8.90	8.66	8.76	45406976
2009-11-23	8.91	8.92	8.76	8.79	76681156
2009-11-24	8.82	8.82	8.70	8.72	87385884
2009-11-25	8.78	8.93	8.77	8.91	53276180
2009-11-27	8.74	8.87	8.63	8.74	34237384
2009-11-30	8.73	8.76	8.52	8.64	81225088
2009-12-01	8.70	8.87	8.64	8.80	48354620
2009-12-02	8.80	8.94	8.78	8.81	39939764
2009-12-03	8.73	8.84	8.64	8.66	77421528
2009-12-04	8.82	8.92	8.63	8.76	75766332
2009-12-07	8.78	8.85	8.74	8.76	37560392
2009-12-08	8.67	8.76	8.58	8.69	69478128
2009-12-09	8.71	8.71	8.54	8.61	40218516
2009-12-10	8.65	8.78	8.65	8.75	36844412
2009-12-11	8.82	8.88	8.77	8.87	34898520
2009-12-14	8.92	8.99	8.83	8.93	29820056
2009-12-15	8.90	8.92	8.83	8.84	33014172
2009-12-16	8.88	8.96	8.88	8.91	47497768
2009-12-17	8.84	8.88	8.81	8.83	33763456
2009-12-18	8.81	8.83	8.61	8.79	57979744
2009-12-21	8.80	8.97	8.77	8.97	39925844
2009-12-22	8.98	9.01	8.93	8.98	23843664
2009-12-23	9.01	9.07	8.95	9.06	43465276
2009-12-24	9.07	9.11	9.04	9.07	23724160
2009-12-28	9.12	9.15	9.05	9.08	60687704
2009-12-29	9.12	9.12	9.06	9.08	12778404
2009-12-30	9.06	9.08	8.98	9.01	19925564
2009-12-31	9.04	9.06	8.90	8.90	15978204
2010-01-04	8.96	9.06	8.96	8.99	35659512
2010-01-05	8.99	9.05	8.92	9.04	35685332
2010-01-06	9.02	9.13	9.02	9.13	46190520
2010-01-07	9.19	9.21	9.05	9.15	65364208
2010-01-08	9.09	9.15	9.06	9.13	45005820
2010-01-11	9.15	9.18	9.05	9.10	34054524
2010-01-12	9.06	9.10	8.98	9.04	61870464
2010-01-13	9.06	9.17	9.01	9.14	36046740
2010-01-14	9.10	9.13	9.01	9.07	54993200
2010-01-15	9.05	9.12	8.94	8.96	45354908
2010-01-19	8.98	9.06	8.96	9.04	38440448
2010-01-20	8.98	9.02	8.88	8.96	37331824
2010-01-21	8.95	9.02	8.79	8.82	69892716
2010-01-22	8.80	8.87	8.68	8.68	75881024
2010-01-25	8.75	8.78	8.66	8.75	43151132
2010-01-26	8.70	8.84	8.66	8.74	48029432
2010-01-27	8.72	8.79	8.64	8.79	50537036
2010-01-28	8.80	8.83	8.64	8.67	59284332
2010-01-29	8.71	8.86	8.65	8.66	45197208
2010-02-01	8.71	8.82	8.66	8.81	55134460
2010-02-02	8.86	9.00	8.84	8.99	47675764
2010-02-03	8.96	8.96	8.85	8.91	47497528
2010-02-04	8.88	8.92	8.67	8.67	85111232
2010-02-05	8.66	8.72	8.53	8.69	67053004
2010-02-08	8.68	8.75	8.63	8.63	50147248
2010-02-09	8.77	8.82	8.66	8.81	53556092
2010-02-10	8.77	8.83	8.70	8.77	29304132
2010-02-11	8.75	8.87	8.68	8.86	42751160
2010-02-12	8.77	8.87	8.75	8.86	43288296
2010-02-16	8.95	9.00	8.87	9.00	28461068
2010-02-17	9.04	9.12	9.02	9.12	35858288
2010-02-18	9.09	9.17	9.04	9.17	35625000
2010-02-19	9.15	9.24	9.12	9.19	38881276
2010-02-22	9.24	9.25	9.17	9.20	28413380
2010-02-23	9.16	9.21	9.04	9.10	63430784
2010-02-24	9.12	9.25	9.10	9.25	36977144
2010-02-25	9.14	9.33	9.08	9.33	42518124
2010-02-26	9.33	9.36	9.26	9.33	26456520
2010-03-01	9.38	9.54	9.31	9.54	46859320
2010-03-02	9.58	9.58	9.48	9.48	58913528
2010-03-03	9.49	9.62	9.48	9.51	49700920
2010-03-04	9.60	9.73	9.60	9.70	59221840
2010-03-05	9.76	9.87	9.73	9.84	55523612
2010-03-08	9.87	9.92	9.86	9.90	32505608
2010-03-09	9.85	9.95	9.81	9.87	44461528
2010-03-10	9.88	9.97	9.85	9.92	38541304
2010-03-11	9.89	9.99	9.86	9.97	63353908
2010-03-12	10.02	10.06	9.95	10.05	53219752
2010-03-15	10.04	10.08	9.95	10.08	52962120
2010-03-16	10.10	10.17	10.06	10.17	43139028
2010-03-17	10.19	10.24	10.14	10.20	59897300
2010-03-18	10.21	10.24	10.15	10.21	43332212
2010-03-19	10.23	10.23	10.08	10.12	42822668
2010-03-22	10.05	10.35	10.05	10.33	54905516
2010-03-23	10.32	10.44	10.27	10.43	63267660
2010-03-24	10.39	10.40	10.27	10.28	44826960
2010-03-25	10.38	10.46	10.32	10.32	73102584
2010-03-26	10.35	10.48	10.32	10.41	42820924
2010-03-29	10.45	10.45	10.34	10.40	39629556
2010-03-30	10.41	10.50	10.35	10.40	37563048
2010-03-31	10.37	10.41	10.32	10.33	47191844
2010-04-01	10.37	10.46	10.35	10.45	48292048
2010-04-05	10.49	10.59	10.43	10.58	37564204
2010-04-06	10.55	10.63	10.52	10.62	23825484
2010-04-07	10.62	10.66	10.51	10.56	61780728
2010-04-08	10.51	10.62	10.43	10.59	72380788
2010-04-09	10.61	10.70	10.54	10.70	52119768
2010-04-12	10.71	10.71	10.65	10.67	32736776
2010-04-13	10.65	10.75	10.62	10.72	38898644
2010-04-14	10.78	10.97	10.76	10.95	54771308
2010-04-15	10.94	11.01	10.91	10.99	38040900
2010-04-16	10.94	10.99	10.77	10.84	71197656
2010-04-19	10.79	10.87	10.57	10.76	79375256
2010-04-20	10.80	10.87	10.74	10.82	48573040
2010-04-21	10.83	10.98	10.72	10.94	63376240
2010-04-22	10.90	11.25	10.85	11.20	102803292
2010-04-23	11.19	11.30	11.13	11.28	86489444
2010-04-26	11.31	11.41	11.30	11.35	46450180
2010-04-27	11.30	11.32	10.94	10.96	103861464
2010-04-28	10.99	11.13	10.82	10.86	79384536
2010-04-29	10.96	11.10	10.92	11.06	52800296
2010-04-30	11.09	11.10	10.68	10.69	112066376
2010-05-03	10.73	10.97	10.72	10.89	80311756
2010-05-04	10.76	10.80	10.56	10.63	84331516
2010-05-05	10.49	10.87	10.49	10.63	99938112
2010-05-06	10.47	10.88	9.60	10.21	154537050
2010-05-07	10.19	10.36	9.78	9.95	130904484
2010-05-10	10.44	10.54	10.34	10.53	73670384
2010-05-11	10.40	10.69	10.35	10.57	75205652
2010-05-12	10.56	10.78	10.52	10.77	58767348
2010-05-13	10.71	10.77	10.38	10.40	92454952
2010-05-14	10.31	10.35	10.11	10.20	93931824
2010-05-17	10.26	10.33	9.99	10.29	68295260
2010-05-18	10.41	10.48	10.03	10.05	121222852
2010-05-19	10.02	10.13	9.83	9.99	116362108
2010-05-20	9.75	9.98	9.67	9.73	150205250
2010-05-21	9.74	10.04	9.57	9.94	134166316
2010-05-24	9.98	10.03	9.86	9.89	78053480
2010-05-25	9.63	10.02	9.56	10.00	106921480
2010-05-26	10.13	10.15	9.78	9.82	76911680
2010-05-27	10.00	10.21	9.97	10.20	63596908
2010-05-28	10.21	10.29	10.05	10.16	75779124
2010-06-01	9.98	10.20	9.92	9.92	59475112
2010-06-02	9.95	10.10	9.87	10.10	62279760
2010-06-03	10.15	10.27	10.03	10.17	78863752
2010-06-04	9.96	9.98	9.64	9.68	95188808
2010-06-07	9.73	9.81	9.44	9.44	61914956
2010-06-08	9.52	9.57	9.30	9.56	84798656
2010-06-09	9.61	9.83	9.54	9.61	57939680
2010-06-10	9.76	9.89	9.72	9.87	53529928
2010-06-11	9.75	9.99	9.68	9.94	58004632
2010-06-14	10.08	10.19	10.01	10.04	59233788
2010-06-15	10.03	10.19	9.97	10.18	76450424
2010-06-16	10.14	10.15	9.97	10.06	64941280
2010-06-17	10.09	10.12	9.87	9.97	58608168
2010-06-18	9.94	10.03	9.84	9.85	66072040
2010-06-21	9.95	10.01	9.58	9.64	107401824
2010-06-22	9.67	9.81	9.44	9.46	89895360
2010-06-23	9.54	9.63	9.34	9.52	83141904
2010-06-24	9.45	9.50	9.24	9.30	71364352
2010-06-25	9.26	9.43	9.19	9.36	48794948
2010-06-28	9.40	9.42	9.23	9.28	63454632
2010-06-29	9.13	9.14	8.90	8.96	115448672
2010-06-30	8.93	9.13	8.88	8.91	57508392
2010-07-01	8.88	9.11	8.73	9.08	95650540
2010-07-02	9.12	9.14	8.93	8.95	50263656
2010-07-06	9.16	9.20	8.76	8.83	77465384
2010-07-07	8.80	9.13	8.80	9.11	81033252
2010-07-08	9.24	9.25	8.99	9.11	71804900
2010-07-09	9.08	9.24	9.05	9.24	38944344
2010-07-12	9.20	9.27	9.06	9.14	35653816
2010-07-13	9.25	9.42	9.19	9.39	53949516
2010-07-14	9.35	9.40	9.22	9.35	53431064
2010-07-15	9.35	9.43	9.20	9.41	56406164
2010-07-16	9.35	9.35	9.05	9.07	55684228
2010-07-19	9.05	9.14	8.98	9.11	36274568
2010-07-20	8.98	9.33	8.94	9.33	56728996
2010-07-21	9.37	9.38	9.11	9.15	35216480
2010-07-22	9.25	9.45	9.25	9.41	42730724
2010-07-23	9.39	9.62	9.30	9.61	46108852
2010-07-26	9.59	9.78	9.51	9.78	45289152
2010-07-27	9.84	10.10	9.60	9.62	46920304
2010-07-28	9.59	9.70	9.45	9.49	45866476
2010-07-29	9.61	9.64	9.29	9.46	52222316
2010-07-30	9.36	9.56	9.28	9.53	42103652
2010-08-02	9.69	9.76	9.58	9.74	48495520
2010-08-03	9.69	9.70	9.40	9.45	60227164
2010-08-04	9.54	9.67	9.52	9.63	49091216
2010-08-05	9.57	9.63	9.40	9.61	58028968
2010-08-06	9.48	9.59	9.39	9.55	63677492
2010-08-09	9.61	9.73	9.61	9.69	35725976
2010-08-10	9.50	9.62	9.48	9.53	41249668
2010-08-11	9.38	9.40	9.28	9.32	61956808
2010-08-12	9.21	9.39	9.12	9.38	51917312
2010-08-13	9.32	9.34	9.22	9.22	35318772
2010-08-16	9.16	9.35	9.13	9.24	34397736
2010-08-17	9.38	9.45	9.29	9.36	47059016
2010-08-18	9.35	9.54	9.30	9.48	33425464
2010-08-19	9.45	9.54	9.28	9.34	54155360
2010-08-20	9.32	9.37	9.21	9.36	29122764
2010-08-23	9.40	9.50	9.26	9.26	34836440
2010-08-24	9.18	9.21	8.99	9.09	48066368
2010-08-25	9.03	9.29	9.00	9.25	47058124
2010-08-26	9.29	9.29	9.12	9.13	37716416
2010-08-27	9.18	9.25	9.00	9.24	67443252
2010-08-30	9.20	9.24	9.01	9.01	81961296
2010-08-31	9.00	9.15	8.95	8.98	49877712
2010-09-01	9.11	9.35	9.11	9.34	49432708
2010-09-02	9.38	9.56	9.37	9.55	50363036
2010-09-03	9.70	9.83	9.62	9.69	51648956
2010-09-07	9.69	9.69	9.54	9.55	37316460
2010-09-08	9.58	9.68	9.55	9.65	47141804
2010-09-09	9.75	9.78	9.57	9.60	23859504
2010-09-10	9.63	9.75	9.59	9.68	31818940
2010-09-13	9.79	9.90	9.76	9.89	35845780
2010-09-14	9.93	10.15	9.91	10.08	60727436
2010-09-15	10.03	10.08	9.97	10.08	34827636
2010-09-16	10.04	10.10	10.00	10.07	31935300
2010-09-17	10.10	10.11	9.94	10.08	40565508
2010-09-20	10.11	10.29	10.08	10.28	27968352
2010-09-21	10.29	10.29	10.11	10.17	49388764
2010-09-22	10.17	10.25	10.07	10.15	45084508
2010-09-23	10.06	10.29	10.02	10.16	45295432
2010-09-24	10.34	10.47	10.27	10.46	47242432
2010-09-27	10.47	10.52	10.36	10.41	13787976
2010-09-28	10.43	10.57	10.27	10.55	32391256
2010-09-29	10.50	10.57	10.46	10.51	27467084
2010-09-30	10.59	10.62	10.35	10.46	35387836
2010-10-01	10.50	10.63	10.42	10.49	34206184
2010-10-04	10.48	10.50	10.30	10.39	31197856
2010-10-05	10.44	10.64	10.44	10.56	47665872
2010-10-06	10.54	10.58	10.43	10.51	45012208
2010-10-07	10.59	10.62	10.45	10.60	35263772
2010-10-08	10.59	10.76	10.57	10.71	42175356
2010-10-11	10.79	10.91	10.75	10.83	36711436
2010-10-12	10.87	10.98	10.76	10.95	53310248
2010-10-13	11.02	11.07	10.90	10.93	65148132
2010-10-14	10.91	10.98	10.80	10.89	51018064
2010-10-15	10.94	11.02	10.83	11.01	58499004
2010-10-18	11.00	11.04	10.90	11.03	19001720
2010-10-19	10.88	10.93	10.65	10.72	60327716
2010-10-20	10.73	10.87	10.73	10.81	36145556
2010-10-21	10.83	10.93	10.65	10.75	57650672
2010-10-22	10.76	10.85	10.73	10.83	42062084
2010-10-25	10.90	11.04	10.89	10.91	38171296
2010-10-26	10.85	11.08	10.79	11.01	45455652
2010-10-27	10.94	10.95	10.75	10.87	49446284
2010-10-28	10.97	11.00	10.79	10.86	38250188
2010-10-29	10.84	10.90	10.81	10.90	28778972
2010-11-01	10.98	10.99	10.75	10.80	39042084
2010-11-02	10.89	10.98	10.80	10.94	33222268
2010-11-03	10.93	10.97	10.80	10.95	52418000
2010-11-04	11.09	11.23	11.06	11.23	43094652
2010-11-05	11.26	11.42	11.21	11.33	42149752
2010-11-08	11.28	11.38	11.18	11.36	24502960
2010-11-09	11.40	11.41	11.19	11.24	36046684
2010-11-10	11.25	11.34	11.15	11.33	31736420
2010-11-11	11.22	11.40	11.12	11.34	38696056
2010-11-12	11.26	11.34	11.13	11.15	45597552
2010-11-15	11.21	11.27	11.11	11.13	28612488
2010-11-16	11.10	11.27	11.01	11.07	60496256
2010-11-17	11.11	11.30	11.11	11.28	67280592
2010-11-18	11.43	11.53	11.33	11.35	41651352
2010-11-19	11.37	11.50	11.33	11.50	35326068
2010-11-22	11.49	11.66	11.42	11.61	46044880
2010-11-23	11.55	11.67	11.52	11.65	41912112
2010-11-24	11.75	11.85	11.71	11.83	47275140
2010-11-26	11.81	11.87	11.76	11.84	14351920
2010-11-29	11.80	11.80	11.62	11.74	45087232
2010-11-30	11.64	11.87	11.62	11.78	44681052
2010-12-01	11.91	12.01	11.83	11.92	53605264
2010-12-02	11.94	11.98	11.84	11.96	43504008
2010-12-03	11.85	12.05	11.84	12.02	82231476
2010-12-06	12.02	12.03	11.95	12.01	30642736
2010-12-07	12.15	12.45	11.94	11.95	50509076
2010-12-08	11.98	11.99	11.84	11.89	36489264
2010-12-09	12.00	12.00	11.87	11.97	19282012
2010-12-10	11.96	12.05	11.91	12.04	24436336
2010-12-13	12.05	12.12	11.86	11.86	46609288
2010-12-14	11.87	11.89	11.78	11.82	49111272
2010-12-15	11.79	11.92	11.79	11.83	25321744
2010-12-16	11.90	12.02	11.80	12.02	31199244
2010-12-17	11.96	12.02	11.90	11.99	36054492
2010-12-20	12.05	12.05	11.94	11.98	25784892
2010-12-21	11.97	12.03	11.95	12.02	14629184
2010-12-22	12.05	12.06	11.97	12.01	22985736
2010-12-23	12.04	12.14	12.03	12.11	22075368
2010-12-27	12.03	12.12	11.94	12.06	17023852
2010-12-28	12.08	12.10	12.01	12.03	15698968
2010-12-29	12.06	12.14	12.04	12.12	16164388
2010-12-30	12.11	12.21	12.10	12.18	9575256
2010-12-31	12.17	12.18	12.07	12.09	13016160
2011-01-03	12.12	12.26	12.12	12.18	23327076
2011-01-04	12.22	12.27	11.91	11.95	34316424
2011-01-05	11.91	12.01	11.86	11.94	70424856
2011-01-06	11.83	11.91	11.76	11.77	57838244
2011-01-07	11.75	11.84	11.59	11.73	37698324
2011-01-10	11.70	11.85	11.66	11.84	29817468
2011-01-11	11.85	11.89	11.64	11.69	39560464
2011-01-12	11.79	11.86	11.76	11.80	33259132
2011-01-13	11.76	11.80	11.74	11.76	19811436
2011-01-14	11.71	11.77	11.69	11.76	37964028
2011-01-18	11.75	11.78	11.65	11.74	27638316
2011-01-19	11.72	11.74	11.60	11.63	35434960
2011-01-20	11.60	11.86	11.60	11.74	48325476
2011-01-21	11.82	11.82	11.65	11.66	35026176
2011-01-24	11.66	11.72	11.61	11.71	14964464
2011-01-25	11.67	11.72	11.53	11.69	39220804
2011-01-26	11.71	11.77	11.58	11.70	35757756
2011-01-27	11.71	11.85	11.71	11.85	28937832
2011-01-28	11.82	11.85	11.55	11.57	53696288
2011-01-31	11.65	11.66	11.50	11.61	23039116
2011-02-01	11.68	11.84	11.65	11.77	46099968
2011-02-02	11.73	11.74	11.53	11.53	66680876
2011-02-03	11.71	11.89	11.68	11.86	71915716
2011-02-04	11.88	12.08	11.86	12.03	56190928
2011-02-07	12.06	12.17	12.04	12.10	34285132
2011-02-08	12.09	12.24	12.06	12.23	37880860
2011-02-09	12.22	12.33	12.19	12.24	46716088
2011-02-10	12.19	12.30	12.15	12.29	31156444
2011-02-11	12.25	12.42	12.20	12.42	35771512
2011-02-14	12.45	12.46	12.31	12.36	27396512
2011-02-15	12.30	12.40	12.28	12.31	25022844
2011-02-16	12.47	12.65	12.44	12.51	40109444
2011-02-17	12.47	12.59	12.42	12.51	25067748
2011-02-18	12.52	12.57	12.48	12.53	20071344
2011-02-22	12.38	12.57	12.29	12.30	58728160
2011-02-23	12.29	12.34	11.92	12.09	65788160
2011-02-24	12.08	12.29	11.99	12.13	52890188
2011-02-25	12.20	12.33	12.13	12.30	52862064
2011-02-28	12.34	12.36	12.21	12.30	37240144
2011-03-01	12.30	12.36	12.04	12.08	56566708
2011-03-02	12.08	12.22	12.05	12.19	55357896
2011-03-03	12.29	12.36	12.16	12.34	46914604
2011-03-04	12.33	12.38	12.18	12.28	52691332
2011-03-07	12.32	12.34	12.02	12.10	54188544
2011-03-08	12.10	12.23	11.98	12.16	60189228
2011-03-09	12.13	12.32	12.09	12.25	70325552
2011-03-10	12.11	12.24	12.08	12.15	63815212
2011-03-11	12.20	12.35	12.02	12.31	57783256
2011-03-14	12.25	12.31	12.06	12.19	55860756
2011-03-15	11.91	12.25	11.85	12.18	67534880
2011-03-16	12.14	12.22	11.96	12.04	64054976
2011-03-17	12.14	12.19	12.00	12.00	69152436
2011-03-18	12.11	12.14	11.90	11.97	97569816
2011-03-21	12.14	12.22	12.08	12.19	58092956
2011-03-22	12.19	12.26	12.08	12.08	49223420
2011-03-23	12.06	12.19	11.92	12.17	57717804
2011-03-24	12.26	12.42	12.22	12.37	60323316
2011-03-25	12.42	12.61	12.38	12.48	53684068
2011-03-28	12.53	12.60	12.36	12.40	57194328
2011-03-29	12.42	12.56	12.33	12.55	32724604
2011-03-30	12.65	12.80	12.59	12.78	43310172
2011-03-31	12.78	12.78	12.60	12.70	43980652
2011-04-01	12.74	12.84	12.70	12.77	29462220
2011-04-04	12.81	12.83	12.67	12.72	34371656
2011-04-05	12.68	13.07	12.68	12.99	48986316
2011-04-06	13.08	13.13	12.91	13.03	42033564
2011-04-07	13.06	13.28	13.01	13.14	62408860
2011-04-08	13.17	13.20	12.92	12.99	52193236
2011-04-11	13.01	13.10	12.94	12.99	26195212
2011-04-12	12.86	13.09	12.86	12.92	67852316
2011-04-13	13.02	13.02	12.81	12.93	32827036
2011-04-14	12.91	12.97	12.83	12.94	23821916
2011-04-15	12.94	13.04	12.90	13.04	26564472
2011-04-18	12.90	12.93	12.70	12.92	31782452
2011-04-19	12.94	12.98	12.84	12.92	15592168
2011-04-20	13.11	13.21	13.07	13.20	26075928
2011-04-21	13.25	13.28	13.13	13.20	21206536
2011-04-25	13.19	13.20	13.10	13.20	21830912
2011-04-26	13.20	13.31	13.15	13.24	27863364
2011-04-27	13.30	13.45	13.25	13.42	40237984
2011-04-28	13.39	13.46	13.35	13.41	31112816
2011-04-29	13.34	13.43	13.32	13.33	51685660
2011-05-02	13.38	13.42	13.21	13.23	25027740
2011-05-03	13.22	13.29	13.10	13.17	32462896
2011-05-04	13.20	13.26	13.05	13.16	43038256
2011-05-05	13.06	13.36	13.02	13.15	73691560
2011-05-06	13.30	13.35	13.13	13.18	32785088
2011-05-09	13.19	13.27	13.13	13.24	29416060
2011-05-10	13.27	13.48	13.27	13.45	27821620
2011-05-11	13.44	13.51	13.30	13.39	34933540
2011-05-12	13.37	13.60	13.26	13.60	36242588
2011-05-13	13.65	13.68	13.47	13.53	27463936
2011-05-16	13.52	13.53	13.30	13.30	49225088
2011-05-17	13.21	13.36	13.16	13.26	35942868
2011-05-18	13.25	13.42	13.20	13.40	31408428
2011-05-19	13.40	13.41	13.25	13.33	31333064
2011-05-20	13.26	13.28	13.06	13.10	65645908
2011-05-23	26.00	26.32	25.85	26.13	26102698
2011-05-24	26.27	26.46	26.16	26.19	13448052
2011-05-25	25.92	26.31	25.92	26.18	19722594
2011-05-26	26.21	26.69	26.21	26.62	19894592
2011-05-27	26.67	26.89	26.67	26.85	14088746
2011-05-31	27.05	27.11	26.83	27.07	23264922
2011-06-01	26.95	26.98	26.27	26.29	37762598
2011-06-02	26.22	26.34	25.86	26.00	37259510
2011-06-03	25.64	25.98	25.55	25.62	31239168
2011-06-06	25.54	25.71	25.15	25.17	29509146
2011-06-07	25.22	25.56	25.14	25.15	25648378
2011-06-08	25.05	25.12	24.78	24.84	29176432
2011-06-09	24.91	25.37	24.84	25.18	21189148
2011-06-10	25.03	25.13	24.58	24.74	29597508
2011-06-13	24.85	25.06	24.72	24.82	16878966
2011-06-14	25.17	25.51	25.13	25.45	22101400
2011-06-15	25.19	25.41	24.98	25.07	22342154
2011-06-16	25.13	25.30	24.80	25.09	24952042
2011-06-17	25.27	25.57	25.20	25.30	34512720
2011-06-20	25.22	25.86	25.20	25.86	24405738
2011-06-21	25.98	26.41	25.88	26.37	26647576
2011-06-22	26.29	26.44	25.95	25.97	21643030
2011-06-23	25.82	26.33	25.64	26.33	37989240
2011-06-24	26.22	26.38	25.93	25.98	18923834
2011-06-27	26.01	26.26	25.81	26.18	13137310
2011-06-28	26.29	26.74	26.25	26.74	17305926
2011-06-29	26.79	26.92	26.52	26.60	27875228
2011-06-30	26.69	26.89	26.61	26.69	15110768
2011-07-01	26.74	27.29	26.66	27.22	16726682
2011-07-05	27.23	27.33	26.95	27.25	12719998
2011-07-06	27.20	27.37	27.12	27.33	16990878
2011-07-07	27.74	28.22	27.68	28.17	23882456
2011-07-08	27.75	27.96	27.65	27.96	12592694
2011-07-11	27.55	27.81	27.20	27.32	14118672
2011-07-12	27.24	27.50	27.15	27.16	13376700
2011-07-13	27.40	27.73	27.31	27.40	15356598
2011-07-14	27.46	27.60	26.88	27.05	22553592
2011-07-15	27.20	27.21	26.85	27.15	18160554
2011-07-18	27.05	27.06	26.62	26.87	15651888
2011-07-19	27.09	27.50	27.09	27.44	16656370
2011-07-20	27.50	27.54	27.08	27.26	14781476
2011-07-21	27.38	27.66	27.23	27.47	16705508
2011-07-22	27.47	27.55	27.23	27.48	6977454
2011-07-25	27.18	27.44	27.12	27.17	12368806
2011-07-26	27.16	27.56	27.16	27.50	14554574
2011-07-27	27.38	27.42	26.62	26.63	18884016
2011-07-28	26.68	27.02	26.57	26.63	16980410
2011-07-29	26.40	26.84	26.14	26.61	22272120
2011-08-01	26.97	27.00	26.23	26.52	19732662
2011-08-02	26.33	26.65	25.42	25.42	31306130
2011-08-03	25.44	25.99	24.95	25.97	38627646
2011-08-04	25.50	25.55	24.23	24.29	46308154
2011-08-05	24.66	24.70	23.71	24.35	43760310
2011-08-08	23.75	24.00	22.19	22.35	47492608
2011-08-09	22.94	23.68	21.88	23.67	45353738
2011-08-10	23.12	23.42	22.49	22.50	31756500
2011-08-11	22.82	23.93	22.63	23.61	29165014
2011-08-12	24.05	24.11	23.06	23.58	35255210
2011-08-15	23.63	23.92	23.35	23.89	24909246
2011-08-16	23.60	23.76	23.23	23.62	22225522
2011-08-17	23.76	24.03	22.99	23.34	27828232
2011-08-18	22.60	22.71	21.97	22.17	28177226
2011-08-19	22.00	22.56	21.75	21.93	23394146
2011-08-22	22.55	22.55	21.89	22.09	19320402
2011-08-23	22.12	23.16	21.93	23.13	23449464
2011-08-24	23.12	23.60	22.88	23.37	16015404
2011-08-25	23.46	23.89	22.82	22.87	15096532
2011-08-26	22.75	23.68	22.45	23.56	26668578
2011-08-29	23.81	24.55	23.75	24.52	12070706
2011-08-30	24.33	24.81	24.11	24.63	21223294
2011-08-31	24.81	25.25	24.59	24.80	20516708
2011-09-01	24.80	25.09	24.18	24.25	22736552
2011-09-02	23.94	23.94	23.38	23.43	18175070
2011-09-06	22.71	23.58	22.67	23.55	26182210
2011-09-07	23.94	24.58	23.80	24.57	24566814
2011-09-08	24.34	24.62	23.92	24.04	20891506
2011-09-09	23.78	24.10	23.40	23.61	23460434
2011-09-12	23.26	23.96	23.24	23.93	25437854
2011-09-13	24.02	24.50	23.80	24.34	20154276
2011-09-14	24.52	25.05	24.14	24.75	22765974
2011-09-15	24.97	25.12	24.62	24.93	20650824
2011-09-16	24.81	25.24	24.81	25.03	25334356
2011-09-19	24.74	25.14	24.34	24.93	22174224
2011-09-20	24.87	25.22	24.47	24.50	12670120
2011-09-21	24.52	24.72	23.63	23.63	17108156
2011-09-22	22.99	23.55	22.68	23.02	39513082
2011-09-23	22.93	23.60	22.93	23.46	22520896
2011-09-26	23.71	24.29	23.44	24.27	23424526
2011-09-27	24.73	24.99	24.27	24.44	20963004
2011-09-28	24.51	24.68	23.83	23.84	16859678
2011-09-29	24.33	24.39	23.07	23.80	21398532
2011-09-30	23.34	23.79	23.09	23.11	19672382
2011-10-03	23.04	23.26	22.21	22.22	35700204
2011-10-04	22.02	23.45	21.81	23.43	38306632
2011-10-05	23.50	23.88	23.16	23.75	28051892
2011-10-06	23.78	24.35	23.69	24.32	22336114
2011-10-07	24.54	24.70	23.89	24.12	22395554
2011-10-10	24.51	25.00	24.50	24.92	10515296
2011-10-11	24.75	25.14	24.52	25.09	24630690
2011-10-12	25.29	25.56	25.00	25.26	22724046
2011-10-13	25.08	25.40	24.82	25.04	29946166
2011-10-14	25.55	25.55	25.02	25.47	15147840
2011-10-17	25.29	25.55	24.88	24.91	18414730
2011-10-18	24.90	25.68	24.54	25.50	24512844
2011-10-19	25.46	25.82	25.20	25.29	21122636
2011-10-20	25.62	25.62	24.97	25.56	19008366
2011-10-21	25.82	26.21	25.72	26.08	16742644
2011-10-24	26.18	26.98	26.13	26.88	21856618
2011-10-25	26.77	26.77	26.18	26.21	16099004
2011-10-26	26.44	26.54	25.58	26.23	29033468
2011-10-27	27.08	27.46	26.58	27.25	31648936
2011-10-28	26.95	27.36	26.51	26.83	28576824
2011-10-31	26.41	26.79	26.28	26.29	21041100
2011-11-01	25.57	26.34	25.48	25.97	29744888
2011-11-02	26.46	26.60	26.10	26.54	15539190
2011-11-03	26.53	26.68	25.80	26.63	31404944
2011-11-04	26.36	26.60	26.10	26.54	15902412
2011-11-07	26.42	26.67	26.13	26.53	11262890
2011-11-08	26.85	26.88	26.17	26.82	20249698
2011-11-09	26.06	26.25	25.67	25.71	19458754
2011-11-10	26.07	26.21	25.81	26.06	24568324
2011-11-11	26.28	26.85	26.07	26.79	20471258
2011-11-14	26.72	26.79	26.32	26.57	11313690
2011-11-15	26.48	26.81	26.25	26.69	13495936
2011-11-16	26.42	26.71	26.00	26.06	21119312
2011-11-17	26.15	26.25	25.58	25.72	26348372
2011-11-18	25.85	25.95	25.49	25.67	17563194
2011-11-21	25.44	25.48	25.00	25.33	13858934
2011-11-22	25.30	25.48	25.00	25.14	13647044
2011-11-23	24.91	25.01	24.48	24.49	16292432
2011-11-25	24.51	24.65	24.22	24.25	10479830
2011-11-28	24.95	25.38	24.85	25.09	18306724
2011-11-29	25.09	25.26	24.82	25.06	21366836
2011-11-30	25.77	25.95	25.56	25.94	18247594
2011-12-01	25.84	26.38	25.61	26.00	14037222
2011-12-02	26.31	26.51	26.22	26.28	9901606
2011-12-05	26.65	26.85	26.49	26.68	11511870
2011-12-06	26.69	26.73	26.41	26.59	12475692
2011-12-07	26.46	26.79	26.22	26.66	14074382
2011-12-08	26.47	26.61	26.05	26.15	19338656
2011-12-09	26.28	26.84	26.08	26.76	21515308
2011-12-12	26.50	26.62	26.23	26.62	12225192
2011-12-13	26.64	26.82	25.70	25.82	20814058
2011-12-14	25.65	25.82	25.39	25.50	21051764
2011-12-15	25.86	25.94	25.61	25.67	18990444
2011-12-16	25.75	26.08	25.59	25.75	20720740
2011-12-19	26.08	26.17	25.35	25.42	14331708
2011-12-20	25.88	26.32	25.83	26.27	13713480
2011-12-21	26.18	26.43	25.85	26.38	12843248
2011-12-22	26.47	26.62	26.27	26.30	13290312
2011-12-23	26.41	26.55	26.28	26.53	4907240
2011-12-27	26.47	26.62	26.34	26.57	3202138
2011-12-28	26.51	26.58	26.23	26.26	6661282
2011-12-29	26.37	26.45	26.19	26.41	11501966
2011-12-30	26.35	26.44	26.27	26.28	3892430
2012-01-03	26.70	26.75	26.23	26.27	12979988
2012-01-04	26.14	26.35	26.04	26.19	11423380
2012-01-05	25.97	26.38	25.66	26.34	25717542
2012-01-06	26.23	26.35	26.01	26.04	12563636
2012-01-09	26.07	26.40	25.89	26.33	11032868
2012-01-10	26.51	26.57	26.28	26.41	11823084
2012-01-11	26.22	26.39	26.16	26.39	9924292
2012-01-12	26.33	26.48	26.04	26.42	11451120
2012-01-13	26.21	26.59	26.20	26.37	9716890
2012-01-17	26.64	26.69	26.43	26.50	6233480
2012-01-18	26.49	27.20	26.44	27.18	20487232
2012-01-19	27.18	27.55	27.18	27.55	10278010
2012-01-20	27.46	27.51	27.24	27.39	11642310
2012-01-23	27.42	27.65	27.23	27.44	8898792
2012-01-24	27.30	27.69	27.28	27.68	7939834
2012-01-25	27.66	27.96	27.45	27.93	16419750
2012-01-26	28.03	28.18	27.61	27.73	12716164
2012-01-27	27.55	27.98	27.48	27.91	6923220
2012-01-30	27.75	27.88	27.59	27.85	8362708
2012-01-31	27.83	27.88	27.36	27.58	14788622
2012-02-01	27.70	27.97	27.66	27.85	11355684
2012-02-02	27.93	28.06	27.79	27.89	9803842
2012-02-03	28.18	28.53	28.16	28.45	13008390
2012-02-06	28.34	28.65	28.26	28.55	13335886
2012-02-07	28.44	28.69	28.38	28.67	8506108
2012-02-08	28.72	28.89	28.48	28.69	9430786
2012-02-09	28.65	28.85	28.47	28.78	7547710
2012-02-10	28.56	28.72	28.48	28.64	7487656
2012-02-13	28.90	28.93	28.66	28.81	7197422
2012-02-14	28.67	29.07	28.63	29.05	16430978
2012-02-15	29.13	29.19	28.70	28.75	14845092
2012-02-16	28.77	29.19	28.77	29.18	7945648
2012-02-17	29.31	29.46	29.22	29.42	11880388
2012-02-21	29.49	29.59	28.89	28.98	15782698
2012-02-22	29.03	29.18	28.84	28.94	13368872
2012-02-23	28.95	29.41	28.90	29.28	18373892
2012-02-24	29.20	29.44	29.03	29.19	17954110
2012-02-27	29.07	29.41	28.98	29.35	11987618
2012-02-28	29.39	29.89	29.39	29.86	16977080
2012-02-29	29.90	29.94	29.42	29.44	13228502
2012-03-01	29.66	29.96	29.55	29.78	16573724
2012-03-02	29.86	30.06	29.63	29.76	14031428
2012-03-05	29.68	29.91	29.59	29.83	10095954
2012-03-06	29.50	29.57	29.36	29.46	12777076
2012-03-07	29.52	29.76	29.32	29.70	10676176
2012-03-08	29.93	30.09	29.76	30.06	9840546
2012-03-09	30.12	30.52	30.03	30.41	11878482
2012-03-12	30.43	30.43	30.21	30.34	6737266
2012-03-13	30.51	30.74	30.29	30.73	12290770
2012-03-14	30.78	30.78	30.53	30.66	6537580
2012-03-15	30.68	30.86	30.37	30.86	14226804
2012-03-16	30.83	30.86	30.43	30.50	16110602
2012-03-19	30.47	30.70	30.24	30.54	12870874
2012-03-20	30.39	30.84	30.30	30.74	13149210
2012-03-21	30.84	30.95	30.78	30.81	9979262
2012-03-22	30.60	30.91	30.54	30.75	12116790
2012-03-23	30.70	30.82	30.23	30.80	10043946
2012-03-26	30.99	31.46	30.97	31.42	14326342
2012-03-27	31.40	31.52	31.25	31.28	9585764
2012-03-28	31.30	31.30	30.71	30.95	10523030
2012-03-29	30.76	30.94	30.58	30.88	15858196
2012-03-30	31.06	31.07	30.60	30.63	5967656
2012-04-02	30.58	31.00	30.56	30.89	9411020
2012-04-03	30.90	31.23	30.81	30.94	10138664
2012-04-04	30.64	30.79	30.41	30.64	12863376
2012-04-05	30.53	30.81	30.46	30.48	15175946
2012-04-09	29.99	30.26	29.86	30.21	13862602
2012-04-10	30.19	30.22	29.37	29.39	19648012
2012-04-11	29.72	29.90	29.65	29.89	10238014
2012-04-12	29.93	30.35	29.82	30.28	11373800
2012-04-13	30.13	30.29	29.84	29.94	14221928
2012-04-16	30.10	30.28	29.68	30.08	14040572
2012-04-17	30.38	30.82	30.26	30.68	16848272
2012-04-18	30.57	30.73	30.41	30.63	12109224
2012-04-19	30.58	30.83	30.19	30.36	13761210
2012-04-20	30.51	30.65	30.36	30.47	11066530
2012-04-23	30.18	30.19	29.84	30.12	8535886
2012-04-24	30.05	30.05	29.42	29.67	21829124
2012-04-25	30.02	30.31	29.94	30.27	16498888
2012-04-26	30.23	30.76	30.13	30.70	13395266
2012-04-27	30.82	31.30	30.69	31.22	14771046
2012-04-30	31.41	31.52	30.82	30.87	13290572
2012-05-01	30.77	31.30	30.68	30.72	10152828
2012-05-02	30.82	31.28	30.77	31.22	9800480
2012-05-03	31.07	31.37	30.67	30.86	19113076
2012-05-04	30.65	30.99	30.31	30.32	25209934
2012-05-07	30.26	30.48	30.15	30.19	14202736
2012-05-08	29.93	30.07	29.29	29.84	35664706
2012-05-09	29.60	30.17	29.46	29.94	19104112
2012-05-10	30.11	30.34	29.86	30.11	12969262
2012-05-11	29.87	30.36	29.87	29.96	11134354
2012-05-14	29.70	29.98	29.54	29.60	14092496
2012-05-15	29.52	30.04	29.52	29.67	12732838
2012-05-16	29.72	29.97	29.51	29.53	20542688
2012-05-17	29.72	29.72	28.50	28.50	27297308
2012-05-18	28.69	28.91	28.39	28.59	25410426
2012-05-21	28.74	29.20	28.44	29.17	18362216
2012-05-22	29.17	29.54	29.02	29.20	14327442
2012-05-23	29.04	29.61	28.98	29.54	14538912
2012-05-24	29.59	29.64	29.31	29.55	10051008
2012-05-25	29.60	29.83	29.53	29.71	10388792
2012-05-29	29.94	30.00	29.52	29.95	25188140
2012-05-30	29.63	29.65	29.27	29.37	12936402
2012-05-31	29.36	29.39	28.92	29.21	13263694
2012-06-01	28.66	28.90	28.12	28.27	26799030
2012-06-04	28.27	28.47	27.92	28.34	17822560
2012-06-05	28.23	28.63	28.20	28.57	14695490
2012-06-06	28.70	29.28	28.70	29.24	13561736
2012-06-07	29.53	29.62	28.73	28.78	17464238
2012-06-08	28.78	29.17	28.68	29.14	10520172
2012-06-11	29.42	29.48	28.51	28.55	14980676
2012-06-12	28.69	29.04	28.52	29.02	24638656
2012-06-13	28.83	28.90	28.15	28.25	24763166
2012-06-14	28.31	28.83	28.24	28.73	17044944
2012-06-15	28.70	29.04	28.59	28.99	12276798
2012-06-18	28.81	29.08	28.62	29.05	12100916
2012-06-19	29.19	29.56	29.14	29.43	14992388
2012-06-20	29.47	29.62	29.17	29.46	7583734
2012-06-21	29.45	29.52	28.69	28.78	19563536
2012-06-22	28.93	29.03	28.72	28.92	10959268
2012-06-25	28.53	28.72	28.33	28.43	9554636
2012-06-26	28.49	28.81	28.18	28.72	14199470
2012-06-27	28.60	28.75	28.40	28.58	10555318
2012-06-28	28.33	28.65	28.11	28.56	14717166
2012-06-29	29.01	29.65	28.46	29.55	22323390
2012-07-02	29.53	29.80	29.44	29.75	10199304
2012-07-03	29.78	30.06	29.59	29.95	8676726
2012-07-05	29.92	30.43	29.87	30.26	11528058
2012-07-06	29.98	30.15	29.83	30.01	5474738
2012-07-09	30.04	30.08	29.73	29.86	6114092
2012-07-10	30.07	30.19	29.68	29.81	9284280
2012-07-11	29.81	29.84	29.33	29.52	10429034
2012-07-12	29.23	29.36	28.79	29.16	13575086
2012-07-13	29.27	29.72	29.27	29.61	7323962
2012-07-16	29.48	29.60	29.23	29.44	7535542
2012-07-17	29.57	29.76	29.24	29.50	9118190
2012-07-18	29.45	29.99	29.38	29.78	6597770
2012-07-19	29.97	30.09	29.76	29.92	4321668
2012-07-20	29.79	29.79	29.41	29.53	7869794
2012-07-23	29.03	29.35	28.83	29.17	11895404
2012-07-24	29.23	29.28	28.74	28.91	9877294
2012-07-25	28.93	28.97	28.61	28.73	6964290
2012-07-26	29.23	29.36	28.79	29.08	6432004
2012-07-27	29.32	29.96	29.32	29.80	12430560
2012-07-30	29.78	29.94	29.59	29.75	5403848
2012-07-31	29.60	29.83	29.44	29.57	5790854
2012-08-01	29.72	29.78	29.21	29.22	7294694
2012-08-02	28.86	29.38	28.73	29.02	11336700
2012-08-03	29.51	29.76	29.48	29.70	6230344
2012-08-06	29.90	30.05	29.78	29.87	5222488
2012-08-07	30.03	30.43	30.03	30.27	11713146
2012-08-08	30.15	30.40	30.07	30.28	4579276
2012-08-09	30.27	30.33	30.15	30.20	3218764
2012-08-10	30.22	30.26	29.80	30.05	6510640
2012-08-13	29.99	30.09	29.67	29.98	4296866
2012-08-14	30.16	30.30	29.97	30.04	9010100
2012-08-15	30.05	30.21	29.93	30.17	4916576
2012-08-16	30.20	30.54	30.06	30.53	9683458
2012-08-17	30.70	30.84	30.57	30.73	11368504
2012-08-20	30.65	30.76	30.40	30.55	8253748
2012-08-21	30.65	30.88	30.52	30.58	6326390
2012-08-22	30.49	30.72	30.49	30.64	7413360
2012-08-23	30.48	30.48	30.11	30.24	8277678
2012-08-24	30.14	30.42	30.12	30.35	4517508
2012-08-27	30.47	30.55	30.31	30.37	6282022
2012-08-28	30.32	30.57	30.32	30.51	6095904
2012-08-29	30.56	30.74	30.56	30.70	3609212
2012-08-30	30.66	30.82	30.51	30.61	6034608
2012-08-31	30.81	30.82	30.43	30.61	4822306
2012-09-04	30.61	30.93	30.43	30.86	10241884
2012-09-05	30.88	31.02	30.76	30.92	6933082
2012-09-06	31.13	31.70	31.09	31.69	8409502
2012-09-07	31.74	31.86	31.65	31.76	8906580
2012-09-10	31.71	31.88	31.69	31.72	4351940
2012-09-11	31.67	31.86	31.57	31.60	5769394
2012-09-12	31.75	31.97	31.72	31.90	5490060
2012-09-13	31.87	32.42	31.74	32.30	8417044
2012-09-14	32.42	32.74	32.37	32.56	6962406
2012-09-17	32.60	32.60	32.27	32.38	5844894
2012-09-18	32.28	32.31	31.93	32.02	7294490
2012-09-19	32.08	32.45	32.01	32.33	6873052
2012-09-20	32.21	32.33	31.98	32.24	7920068
2012-09-21	32.32	32.47	31.99	32.01	6941298
2012-09-24	31.85	31.93	31.72	31.78	6428552
2012-09-25	31.83	31.95	31.31	31.33	8839436
2012-09-26	31.16	31.43	31.02	31.24	5208546
2012-09-27	31.33	31.64	31.15	31.52	6818090
2012-09-28	31.39	31.45	31.14	31.38	5538588
2012-10-01	31.56	31.71	31.24	31.28	5213100
2012-10-02	31.42	31.45	30.99	31.11	6988994
2012-10-03	31.20	31.39	31.08	31.29	7207504
2012-10-04	31.34	31.80	31.34	31.78	11955474
2012-10-05	31.96	32.18	31.73	31.84	5512978
2012-10-08	31.74	32.05	31.72	32.02	4641410
2012-10-09	32.00	32.02	31.43	31.46	7270794
2012-10-10	31.50	31.62	31.29	31.34	7734688
2012-10-11	31.63	31.76	31.28	31.31	8472440
2012-10-12	31.30	31.42	31.04	31.12	5758558
2012-10-15	31.17	31.31	30.93	31.29	6162886
2012-10-16	31.44	31.62	31.35	31.52	6578500
2012-10-17	31.58	31.79	31.40	31.59	8780742
2012-10-18	31.60	31.83	31.51	31.66	7971174
2012-10-19	31.61	31.61	30.97	31.11	7895006
2012-10-22	31.01	31.14	30.84	31.07	6459916
2012-10-23	30.74	31.05	30.49	30.91	8471914
2012-10-24	31.08	31.09	30.75	30.79	5253150
2012-10-25	31.01	31.02	30.44	30.70	9008374
2012-10-26	30.78	30.90	30.42	30.81	6354678
2012-10-31	30.89	31.19	30.75	31.16	7008936
2012-11-01	31.19	31.81	31.08	31.74	10595948
2012-11-02	31.96	31.97	31.35	31.40	6450598
2012-11-05	31.33	31.57	31.24	31.51	3003472
2012-11-06	31.68	32.00	31.65	31.89	5839570
2012-11-07	31.51	31.72	31.16	31.30	8992756
2012-11-08	31.23	31.29	30.54	30.62	12652004
2012-11-09	30.46	30.73	30.23	30.46	8812422
2012-11-12	30.58	30.58	30.31	30.36	4586778
2012-11-13	30.27	30.80	30.24	30.46	7411442
2012-11-14	30.74	30.85	30.04	30.09	11347506
2012-11-15	30.02	30.22	29.79	30.10	8129036
2012-11-16	30.13	30.27	29.88	30.18	9418766
2012-11-19	30.69	30.94	30.39	30.93	6185568
2012-11-20	30.97	31.04	30.70	30.93	5274946
2012-11-21	31.02	31.20	30.83	31.13	2876480
2012-11-23	31.31	31.63	31.23	31.60	4379862
2012-11-26	31.48	31.55	31.05	31.30	11426220
2012-11-27	31.15	31.65	31.12	31.37	9066316
2012-11-28	31.12	31.91	31.07	31.90	11598646
2012-11-29	31.66	31.88	31.54	31.68	10399550
2012-11-30	31.66	31.76	31.42	31.64	7046528
2012-12-03	31.70	31.88	31.44	31.52	7553918
2012-12-04	31.53	31.53	31.13	31.40	9751836
2012-12-05	31.32	31.53	31.07	31.28	5477592
2012-12-06	31.35	31.53	31.17	31.37	4874478
2012-12-07	31.65	31.65	31.21	31.39	5481286
2012-12-10	31.27	31.45	31.13	31.22	12591096
2012-12-11	31.39	31.67	31.23	31.32	5590082
2012-12-12	31.56	31.56	31.10	31.16	7185608
2012-12-13	31.29	31.48	31.06	31.17	6829134
2012-12-14	30.86	31.25	30.86	31.04	7455692
2012-12-17	31.09	31.55	31.05	31.55	4902826
2012-12-18	31.73	32.00	31.54	31.85	12538002
2012-12-19	31.82	32.09	31.78	31.78	5002146
2012-12-20	31.77	31.84	31.57	31.72	6892090
2012-12-21	30.91	31.21	30.64	31.14	11106998
2012-12-24	31.26	31.26	31.07	31.09	806546
2012-12-26	31.10	31.14	30.48	30.55	13902276
2012-12-27	30.58	30.65	30.05	30.61	12371494
2012-12-28	30.37	30.73	30.30	30.46	6809692
2012-12-31	30.37	31.23	30.33	31.19	8404488
2013-01-02	32.00	32.00	31.25	31.43	16615122
2013-01-03	31.72	31.96	31.46	31.71	15569866
2013-01-04	31.79	32.05	31.71	31.96	7407050
2013-01-07	31.91	31.91	31.50	31.62	7477574
2013-01-08	31.56	31.68	31.37	31.49	6801776
2013-01-09	31.53	31.68	31.44	31.51	9643296
2013-01-10	31.44	31.55	31.25	31.53	14423610
2013-01-11	31.49	31.55	31.33	31.52	11386612
2013-01-14	31.55	31.65	31.17	31.61	18084636
2013-01-15	31.48	32.34	31.48	32.27	28101824
2013-01-16	32.13	32.49	32.13	32.38	8149514
2013-01-17	32.49	32.67	32.44	32.59	16491766
2013-01-18	32.49	32.79	32.45	32.76	12822284
2013-01-22	32.76	32.80	32.59	32.79	9881054
2013-01-23	32.63	32.85	32.63	32.82	5377660
2013-01-24	33.11	33.47	32.97	33.10	15998100
2013-01-25	33.19	33.57	33.19	33.57	15844382
2013-01-28	33.49	33.57	33.28	33.50	10405834
2013-01-29	33.49	33.54	33.20	33.54	10641066
2013-01-30	33.56	33.56	33.10	33.23	10790356
2013-01-31	33.11	33.57	33.11	33.53	13564306
2013-02-01	33.77	33.77	33.41	33.57	16232558
2013-02-04	33.32	33.49	33.11	33.18	12614966
2013-02-05	33.30	33.93	33.24	33.79	23475500
2013-02-06	33.72	33.98	33.60	33.89	7575322
2013-02-07	33.96	34.03	33.46	33.74	14255820
2013-02-08	33.89	34.02	33.78	34.00	9041152
2013-02-11	34.04	34.04	33.83	33.89	9124848
2013-02-12	34.13	34.13	33.84	33.91	7877492
2013-02-13	33.97	34.14	33.77	33.87	14098086
2013-02-14	33.76	34.00	33.58	33.87	12168080
2013-02-15	33.74	34.30	33.47	33.74	32316786
2013-02-19	34.07	34.48	33.92	34.35	22507562
2013-02-20	34.37	34.46	33.74	33.78	23825700
2013-02-21	33.73	34.04	33.50	33.66	17868290
2013-02-22	33.65	33.81	33.40	33.66	11412968
2013-02-25	33.82	33.82	32.96	32.97	16920678
2013-02-26	33.13	33.33	32.74	33.10	18906556
2013-02-27	33.13	33.77	33.13	33.63	11413452
2013-02-28	33.56	33.84	33.44	33.55	7969240
2013-03-01	33.40	33.74	33.33	33.72	9851632
2013-03-04	33.55	34.02	33.55	33.96	11798048
2013-03-05	34.04	34.42	34.04	34.34	11211192
2013-03-06	34.41	34.46	34.14	34.22	5124908
2013-03-07	34.30	34.52	34.25	34.43	9543472
2013-03-08	34.50	34.78	34.40	34.76	5119568
2013-03-11	34.49	34.78	34.49	34.73	10010370
2013-03-12	34.72	34.80	34.56	34.64	6223774
2013-03-13	34.80	35.14	34.73	35.10	14349178
2013-03-14	35.19	35.41	35.17	35.32	14166664
2013-03-15	35.09	35.34	35.00	35.17	5749800
2013-03-18	34.91	35.16	34.85	35.03	4036184
2013-03-19	35.18	35.18	34.36	34.68	12263554
2013-03-20	34.85	35.26	34.85	35.19	6710104
2013-03-21	35.12	35.14	34.68	34.87	7489072
2013-03-22	35.12	35.22	34.96	35.13	3155702
2013-03-25	35.29	35.41	34.96	35.14	9011342
2013-03-26	35.15	35.23	34.94	35.15	4501120
2013-03-27	34.96	35.13	34.83	35.08	3839798
2013-03-28	35.15	35.24	35.02	35.20	10801006
2013-04-01	35.21	35.25	34.77	34.82	5547082
2013-04-02	35.02	35.12	34.85	34.91	5601156
2013-04-03	35.09	35.09	34.38	34.50	9311178
2013-04-04	34.40	35.10	34.40	35.09	7956466
2013-04-05	34.57	35.08	34.47	35.07	5052054
2013-04-08	35.22	35.37	34.95	35.37	4365972
2013-04-09	35.46	35.48	35.06	35.15	4164388
2013-04-10	35.17	35.78	35.09	35.77	5334106
2013-04-11	36.13	36.70	35.91	36.49	14043134
2013-04-12	36.18	36.58	36.18	36.51	15175952
2013-04-15	36.26	36.40	35.23	35.34	15471636
2013-04-16	35.52	35.74	35.42	35.71	8361872
2013-04-17	35.55	35.64	34.88	35.19	6553936
2013-04-18	35.31	35.38	34.68	34.83	11438742
2013-04-19	34.90	35.30	34.79	35.24	10072638
2013-04-22	35.17	35.45	34.91	35.36	5998090
2013-04-23	35.59	35.85	35.41	35.78	5239400
2013-04-24	35.78	36.08	35.66	36.07	5149616
2013-04-25	36.24	36.87	36.18	36.66	10662666
2013-04-26	36.54	36.63	36.37	36.51	6833298
2013-04-29	36.45	36.72	36.45	36.51	12484710
2013-04-30	36.51	36.76	36.47	36.74	5065988
2013-05-01	36.60	36.78	36.23	36.26	6400876
2013-05-02	36.11	36.71	36.11	36.69	4254830
2013-05-03	36.75	37.47	36.75	37.27	7329798
2013-05-06	37.28	37.39	37.15	37.26	7590186
2013-05-07	37.47	37.63	37.11	37.63	5627020
2013-05-08	37.60	37.78	37.50	37.70	4390556
2013-05-09	37.82	37.96	37.59	37.69	5915892
2013-05-10	37.75	38.23	37.74	38.23	10604930
2013-05-13	38.26	38.28	37.98	38.09	4114190
2013-05-14	38.18	38.70	38.11	38.67	5279366
2013-05-15	38.71	39.03	38.60	38.89	8854752
2013-05-16	39.24	39.24	38.28	38.47	21601458
2013-05-17	38.47	38.99	38.46	38.88	35880306
2013-05-20	38.75	39.20	38.75	39.06	5443972
2013-05-21	39.18	39.48	39.13	39.34	4354574
2013-05-22	39.46	39.78	38.79	38.97	9328830
2013-05-23	38.64	39.22	38.64	39.17	5969498
2013-05-24	38.78	38.84	38.50	38.80	6745526
2013-05-28	39.17	39.44	38.88	39.00	6667810
2013-05-29	38.89	38.98	38.56	38.76	4788714
2013-05-30	38.83	39.16	38.78	38.90	3988564
2013-05-31	38.90	39.31	38.79	38.80	5023514
2013-06-03	38.99	38.99	38.36	38.86	8178546
2013-06-04	38.92	39.06	38.39	38.71	9038906
2013-06-05	38.55	38.86	38.23	38.28	11426392
2013-06-06	38.33	38.55	37.94	38.55	6898014
2013-06-07	38.86	39.23	38.80	39.16	6086284
2013-06-10	39.30	39.41	39.12	39.28	4943184
2013-06-11	38.97	39.22	38.55	38.87	6472054
2013-06-12	39.17	39.20	38.35	38.41	10090458
2013-06-13	38.48	39.08	38.43	39.04	5216726
2013-06-14	38.98	39.27	38.72	38.81	8010054
2013-06-17	38.98	39.23	38.79	39.03	8627830
2013-06-18	38.96	39.40	38.96	39.40	11364288
2013-06-19	39.45	39.45	38.93	38.94	6491388
2013-06-20	38.46	38.58	37.83	37.95	10119372
2013-06-21	37.99	38.12	37.40	37.75	16607078
2013-06-24	37.39	37.63	36.93	37.30	10019728
2013-06-25	37.56	37.78	37.36	37.64	3441660
2013-06-26	38.04	38.14	37.73	37.90	5013076
2013-06-27	38.17	38.40	38.09	38.29	3973588
2013-06-28	38.26	38.52	38.17	38.31	5142530
2013-07-01	38.53	38.92	38.53	38.67	3266726
2013-07-02	38.61	39.01	38.51	38.73	2556940
2013-07-03	38.63	38.89	38.40	38.80	1764878
2013-07-05	39.08	39.32	38.62	39.30	3132512
2013-07-08	39.47	39.85	39.34	39.80	6702832
2013-07-09	40.04	40.21	39.89	40.12	4809808
2013-07-10	40.16	40.24	39.97	40.17	6308356
2013-07-11	40.60	40.63	40.34	40.51	8974512
2013-07-12	40.50	40.55	40.33	40.41	7971578
2013-07-15	40.43	40.63	40.32	40.61	3368492
2013-07-16	40.66	40.68	40.20	40.33	8275252
2013-07-17	40.58	40.58	40.22	40.32	4177528
2013-07-18	40.47	40.78	40.37	40.59	3204544
2013-07-19	40.52	40.59	40.27	40.44	6718762
2013-07-22	40.36	40.58	40.31	40.50	2935348
2013-07-23	40.63	40.72	40.37	40.44	2814892
2013-07-24	40.65	40.65	40.05	40.18	4760132
2013-07-25	40.12	40.65	40.12	40.63	8658222
2013-07-26	40.60	40.66	40.19	40.64	4573586
2013-07-29	40.47	40.68	40.41	40.58	6746254
2013-07-30	40.78	40.79	40.53	40.72	3925262
2013-07-31	40.94	41.19	40.81	40.84	5215622
2013-08-01	41.08	41.53	41.08	41.49	5459184
2013-08-02	41.41	41.60	41.23	41.55	3450204
2013-08-05	41.53	41.62	41.39	41.50	5799664
2013-08-06	41.31	41.35	40.57	40.99	6523078
2013-08-07	40.68	40.80	40.31	40.39	7586332
2013-08-08	40.75	40.92	40.51	40.77	4927228
2013-08-09	40.79	40.88	40.45	40.71	4096426
2013-08-12	40.64	40.95	40.34	40.90	4429356
2013-08-13	41.00	41.15	40.69	41.12	6805528
2013-08-14	40.86	41.10	40.79	40.82	5038298
2013-08-15	40.44	40.45	39.98	40.02	10759070
2013-08-16	39.94	40.12	39.68	39.71	7274618
2013-08-19	39.60	39.96	39.46	39.47	5840446
2013-08-20	39.79	40.16	39.65	40.07	6711512
2013-08-21	39.76	39.90	39.27	39.51	13340112
2013-08-22	39.60	39.69	39.33	39.57	8219618
2013-08-23	39.58	39.70	39.14	39.45	8250688
2013-08-26	39.47	39.79	39.36	39.42	10089102
2013-08-27	39.08	39.18	38.62	38.68	13324448
2013-08-28	38.65	39.10	38.65	38.90	6588910
2013-08-29	38.90	39.34	38.80	39.24	7644316
2013-08-30	39.34	39.34	38.80	38.94	4943632
2013-09-03	39.45	39.52	38.86	39.05	6923330
2013-09-04	38.94	39.46	38.93	39.35	4777756
2013-09-05	39.52	39.71	39.39	39.58	6008886
2013-09-06	39.68	39.71	39.00	39.38	5716746
2013-09-09	39.46	40.09	39.46	40.03	4778440
2013-09-10	40.34	40.47	40.11	40.45	4189598
2013-09-11	40.43	40.60	40.33	40.55	3794468
2013-09-12	40.39	40.57	40.09	40.18	5129816
2013-09-13	40.29	40.43	40.16	40.38	3058578
2013-09-16	40.62	40.81	40.43	40.45	3038786
2013-09-17	40.54	40.90	40.54	40.88	4620980
2013-09-18	40.90	41.43	40.56	41.32	6129648
2013-09-19	41.42	41.60	41.35	41.41	4545246
2013-09-20	41.41	41.45	41.06	41.15	7264786
2013-09-23	41.15	41.18	40.78	41.00	5597716
2013-09-24	41.12	41.36	40.84	41.13	3989696
2013-09-25	41.25	41.31	40.80	40.96	10647526
2013-09-26	41.11	41.50	41.04	41.20	9182996
2013-09-27	41.09	41.29	40.96	41.19	5847324
2013-09-30	40.69	41.17	40.65	41.01	4807762
2013-10-01	41.03	41.61	40.96	41.47	7877042
2013-10-02	41.25	41.55	40.99	41.47	5781016
2013-10-03	41.41	41.56	40.93	41.11	5491460
2013-10-04	41.23	41.44	40.95	41.38	4097576
2013-10-07	41.05	41.06	40.65	40.66	6466784
2013-10-08	40.66	40.69	39.87	39.88	10808158
2013-10-09	40.14	40.14	39.55	39.86	8007270
2013-10-10	40.30	40.67	40.27	40.64	5804280
2013-10-11	40.50	40.90	40.39	40.88	6614596
2013-10-14	40.43	41.07	40.43	41.03	4507634
2013-10-15	40.87	41.05	40.57	40.67	7413238
2013-10-16	40.86	41.38	40.86	41.36	9949970
2013-10-17	41.29	41.55	41.13	41.54	6848590
2013-10-18	41.75	41.96	41.59	41.93	6334180
2013-10-21	41.85	41.98	41.72	41.90	3397212
2013-10-22	42.04	42.32	41.69	41.81	6081044
2013-10-23	41.74	41.81	41.40	41.71	3328314
2013-10-24	41.66	41.96	41.44	41.94	4862364
2013-10-25	41.91	42.08	41.77	41.98	3930668
2013-10-28	42.40	42.40	41.86	42.02	4001252
2013-10-29	42.25	42.34	42.00	42.32	3002274
2013-10-30	42.38	42.52	41.77	42.03	4458354
2013-10-31	42.00	42.33	41.86	42.09	4942062
2013-11-01	42.19	42.36	41.95	42.28	3067932
2013-11-04	42.48	42.67	42.37	42.64	4989558
2013-11-05	42.69	42.81	42.18	42.70	4515096
2013-11-06	42.77	42.82	42.24	42.35	5513288
2013-11-07	42.44	42.65	41.80	41.84	11516822
2013-11-08	41.97	42.44	41.82	42.44	6906762
2013-11-11	42.33	42.91	42.33	42.86	3913288
2013-11-12	42.83	43.14	42.76	43.09	8944394
2013-11-13	43.00	43.69	43.00	43.66	12298860
2013-11-14	43.52	43.80	43.38	43.75	7271516
2013-11-15	43.95	44.04	43.65	44.02	5412300
2013-11-18	44.20	44.20	43.59	43.75	11235336
2013-11-19	43.74	44.07	43.34	43.42	11396686
2013-11-20	43.55	43.80	43.27	43.44	9059460
2013-11-21	43.36	43.89	43.27	43.78	5171780
2013-11-22	43.79	43.79	43.51	43.74	4956134
2013-11-25	43.89	43.95	43.76	43.83	4980626
2013-11-26	43.88	44.24	43.88	44.05	2812906
2013-11-27	44.32	44.42	44.08	44.27	2347098
2013-11-29	44.40	44.48	44.20	44.23	3432662
2013-12-02	44.23	44.33	43.83	43.94	8615974
2013-12-03	43.86	43.97	43.66	43.90	4717574
2013-12-04	43.65	43.90	43.15	43.51	11526802
2013-12-05	43.31	43.66	43.31	43.38	12833376
2013-12-06	43.66	43.67	43.09	43.13	7874554
2013-12-09	43.25	43.41	43.08	43.20	3967946
2013-12-10	43.01	43.28	42.96	43.01	3526886
2013-12-11	42.95	43.21	42.71	42.73	5858300
2013-12-12	42.81	42.87	42.55	42.66	6095204
2013-12-13	42.96	42.96	42.57	42.72	4820660
2013-12-16	42.82	43.09	42.78	42.91	4182768
2013-12-17	42.87	43.02	42.67	42.72	4139990
2013-12-18	42.86	43.47	42.46	43.45	18286262
2013-12-19	43.30	43.44	43.11	43.23	8966272
2013-12-20	43.08	43.67	43.00	43.57	11726696
2013-12-23	43.65	43.91	43.59	43.77	4265946
2013-12-24	43.71	43.98	43.71	43.86	2495680
2013-12-26	43.99	44.19	43.94	44.11	1779660
2013-12-27	44.21	44.21	43.77	43.79	5772844
2013-12-30	43.86	44.13	43.69	44.01	3488150
2013-12-31	44.05	44.21	43.94	44.05	3501892
2014-01-02	43.96	44.13	43.65	43.72	3496036
2014-01-03	43.69	43.96	43.64	43.80	4769686
2014-01-06	43.75	43.93	43.34	43.38	5658254
2014-01-07	43.54	43.71	43.26	43.45	7025262
2014-01-08	43.41	43.45	43.09	43.25	5277246
2014-01-09	43.34	43.34	42.66	42.91	7345956
2014-01-10	42.91	43.04	42.65	42.92	6073146
2014-01-13	42.73	42.75	41.61	41.68	14966058
2014-01-14	41.94	42.24	41.64	42.16	7893890
2014-01-15	42.18	42.30	41.93	42.01	4073560
2014-01-16	41.69	41.82	41.46	41.68	12881566
2014-01-17	41.68	41.74	41.41	41.49	6547330
2014-01-21	41.92	41.92	41.22	41.41	6222240
2014-01-22	41.43	41.53	41.29	41.46	4637214
2014-01-23	41.25	41.34	40.96	41.20	4544196
2014-01-24	40.88	40.99	40.48	40.48	7971608
2014-01-27	40.43	40.75	39.92	40.38	11266552
2014-01-28	40.19	40.71	40.19	40.45	6044640
2014-01-29	39.84	40.35	39.76	39.78	6696338
2014-01-30	40.01	40.32	39.94	40.11	7477382
2014-01-31	39.62	40.17	39.53	39.93	6068036
2014-02-03	39.82	39.93	38.64	38.74	10714566
2014-02-04	39.04	39.26	38.78	38.94	7714134
2014-02-05	38.87	39.14	38.40	39.06	8929986
2014-02-06	39.23	40.01	39.23	40.00	14212450
2014-02-07	40.17	40.59	40.08	40.37	8974852
2014-02-10	40.28	40.38	39.98	40.30	6866128
2014-02-11	40.42	40.72	40.29	40.58	5958982
2014-02-12	40.73	40.88	40.38	40.52	6355876
2014-02-13	40.15	40.78	40.10	40.72	5590762
2014-02-14	40.53	40.69	40.33	40.61	5633522
2014-02-18	40.69	40.91	40.44	40.87	6382582
2014-02-19	40.96	41.36	40.96	41.02	7510530
2014-02-20	41.14	41.19	40.90	41.01	7103618
2014-02-21	41.09	41.27	40.99	41.14	7778660
2014-02-24	41.05	41.55	41.05	41.29	4204290
2014-02-25	41.21	41.89	41.21	41.82	7330356
2014-02-26	42.02	42.79	42.02	42.61	12943996
2014-02-27	42.55	42.97	42.53	42.87	8251492
2014-02-28	42.84	43.09	42.55	42.82	10157314
2014-03-03	42.43	42.85	42.28	42.66	7865258
2014-03-04	43.04	43.50	43.03	43.42	7068662
2014-03-05	43.33	43.45	43.14	43.27	4813772
2014-03-06	43.11	43.36	42.91	43.20	7200438
2014-03-07	43.45	43.77	43.33	43.55	4455462
2014-03-10	43.70	43.70	43.23	43.58	3636464
2014-03-11	43.51	43.62	43.21	43.31	5072654
2014-03-12	43.33	43.33	42.93	43.30	5212096
2014-03-13	43.35	43.56	42.68	42.79	5986464
2014-03-14	43.02	43.14	42.60	42.86	6385094
2014-03-17	43.21	43.31	42.99	43.13	3436186
2014-03-18	43.18	43.43	43.03	43.34	3905048
2014-03-19	43.33	43.34	42.77	43.06	3337208
2014-03-20	42.93	43.13	42.84	43.03	3610032
2014-03-21	43.30	43.50	43.00	43.02	7965934
2014-03-24	43.22	43.22	42.32	42.59	3823342
2014-03-25	42.63	42.88	42.00	42.15	9297702
2014-03-26	42.37	42.49	41.65	41.67	12511314
2014-03-27	41.62	41.83	41.35	41.55	11684160
2014-03-28	41.59	42.22	41.51	41.92	6720148
2014-03-31	42.07	42.27	42.02	42.13	11002900
2014-04-01	42.19	42.79	42.16	42.75	6068414
2014-04-02	42.71	43.43	42.71	43.37	6848268
2014-04-03	43.37	43.59	42.99	43.25	9486116
2014-04-04	43.35	43.56	42.34	42.45	5277896
2014-04-07	42.41	42.48	41.26	41.51	6827982
2014-04-08	41.68	42.01	41.38	41.95	4781114
2014-04-09	42.10	42.31	41.75	42.30	3917820
2014-04-10	42.21	42.37	41.12	41.14	7590902
2014-04-11	40.70	41.09	40.38	40.56	9262012
2014-04-14	40.81	41.11	40.43	40.76	4704614
2014-04-15	40.71	41.12	40.09	40.79	8080308
2014-04-16	41.12	41.26	40.77	41.00	8622882
2014-04-17	41.05	41.11	40.78	40.97	9672552
2014-04-21	41.01	41.19	40.88	41.09	3450998
2014-04-22	40.86	41.77	40.86	41.61	4207420
2014-04-23	41.55	41.87	41.43	41.56	2479608
2014-04-24	41.75	41.83	41.29	41.65	3572242
2014-04-25	41.37	41.57	41.03	41.14	3652212
2014-04-28	41.24	41.93	40.97	41.54	7410546
2014-04-29	41.52	41.83	41.47	41.71	6017988
2014-04-30	41.65	41.78	41.30	41.77	4337072
2014-05-01	41.72	42.09	41.62	41.78	5008288
2014-05-02	41.95	42.42	41.72	41.99	3842486
2014-05-05	41.94	41.97	41.48	41.81	3317852
2014-05-06	41.71	41.77	41.08	41.10	6092512
2014-05-07	40.99	41.03	40.32	40.67	5270250
2014-05-08	40.74	41.68	40.73	40.90	8419758
2014-05-09	41.11	41.64	40.88	41.63	5340688
2014-05-12	41.74	42.49	41.58	42.44	4840316
2014-05-13	42.44	42.62	42.19	42.26	3081480
2014-05-14	42.22	42.29	41.64	41.68	4680382
2014-05-15	41.46	41.53	40.79	41.19	5508236
2014-05-16	41.43	41.79	41.25	41.79	4010692
2014-05-19	41.69	41.98	41.62	41.95	1571906
2014-05-20	41.59	41.61	40.79	40.92	5394680
2014-05-21	41.04	41.30	40.63	41.00	5750694
2014-05-22	41.07	41.59	40.94	41.44	4268262
2014-05-23	41.30	41.69	41.29	41.62	1910764
2014-05-27	41.79	42.03	41.79	41.85	5640920
2014-05-28	41.62	41.74	41.35	41.47	3136446
2014-05-29	41.52	41.73	41.36	41.72	1598616
2014-05-30	41.70	41.99	41.70	41.89	6878454
2014-06-02	42.02	42.04	41.58	41.78	2712474
2014-06-03	41.63	41.98	41.54	41.90	2189626
2014-06-04	41.66	42.30	41.66	42.22	2139118
2014-06-05	42.30	42.59	41.82	42.50	4481600
2014-06-06	42.59	43.00	42.58	42.75	2431312
2014-06-09	42.97	43.22	42.79	42.88	1808716
2014-06-10	42.77	42.97	42.73	42.86	1272068
2014-06-11	42.76	42.85	42.58	42.78	2869554
2014-06-12	42.45	42.67	42.11	42.21	4144768
2014-06-13	42.30	42.50	42.09	42.44	7386382
2014-06-16	42.44	42.81	42.36	42.77	3750078
2014-06-17	42.78	43.21	42.77	43.14	6153220
2014-06-18	43.16	43.46	43.08	43.43	2873352
2014-06-19	43.38	43.66	43.18	43.23	2837898
2014-06-20	43.46	43.46	43.00	43.12	3053214
2014-06-23	43.18	43.27	43.06	43.17	2979930
2014-06-24	43.14	43.39	42.83	42.87	2938498
2014-06-25	42.85	43.15	42.81	43.06	2253942
2014-06-26	43.06	43.13	42.67	43.04	1917506
2014-06-27	43.04	43.29	42.87	43.28	2561348
2014-06-30	43.50	43.50	43.09	43.40	2588360
2014-07-01	43.47	43.90	43.45	43.74	2783334
2014-07-02	43.78	44.09	43.73	43.75	1658022
2014-07-03	44.10	44.37	43.99	44.33	2052828
2014-07-07	44.23	44.32	43.80	43.82	2015486
2014-07-08	43.77	43.82	43.25	43.37	6531904
2014-07-09	43.46	43.71	43.45	43.68	3649080
2014-07-10	43.16	43.40	42.85	43.14	6719130
2014-07-11	43.09	43.09	42.68	42.91	4855676
2014-07-14	43.10	43.16	42.81	42.89	3509846
2014-07-15	42.91	43.05	42.47	42.62	6237936
2014-07-16	42.80	42.88	42.32	42.47	9197752
2014-07-17	42.23	42.42	41.90	41.94	5813276
2014-07-18	42.04	42.72	41.89	42.69	11606088
2014-07-21	42.51	42.59	42.24	42.38	5977546
2014-07-22	42.55	42.59	42.28	42.28	5211860
2014-07-23	42.15	42.53	42.15	42.39	3950482
2014-07-24	42.42	42.80	42.42	42.67	4913074
2014-07-25	42.50	42.58	42.15	42.17	3478928
2014-07-28	42.27	42.34	41.96	42.12	3560126
2014-07-29	42.17	42.41	42.09	42.12	2479234
2014-07-30	42.30	42.61	42.19	42.54	4797318
2014-07-31	42.34	42.42	41.85	41.93	5409914
2014-08-01	41.79	42.17	41.52	41.82	3648380
2014-08-04	41.99	42.39	41.87	42.29	2601894
2014-08-05	42.00	42.53	41.84	42.14	3873902
2014-08-06	41.85	42.48	41.72	42.31	4250736
2014-08-07	42.50	42.60	41.88	41.97	3981134
2014-08-08	42.22	42.68	41.95	42.62	3870816
2014-08-11	42.82	43.05	42.66	42.88	2637524
2014-08-12	42.80	42.94	42.38	42.53	3510924
2014-08-13	42.33	42.47	42.06	42.26	6695156
2014-08-14	42.43	42.78	42.30	42.68	3880450
2014-08-15	42.75	42.89	42.05	42.32	5723024
2014-08-18	42.64	43.02	42.57	42.97	6316638
2014-08-19	43.32	43.68	43.23	43.53	4367878
2014-08-20	43.35	43.91	43.35	43.84	2815134
2014-08-21	43.84	43.91	43.52	43.75	4175162
2014-08-22	43.68	44.09	43.68	44.04	2199308
2014-08-25	44.40	44.40	44.08	44.26	2515322
2014-08-26	44.30	44.66	44.25	44.59	1975392
2014-08-27	44.59	44.87	44.55	44.74	4290662
2014-08-28	44.25	44.62	44.11	44.52	3686684
2014-08-29	44.59	44.61	44.32	44.42	1818470
2014-09-02	44.53	44.68	44.35	44.53	2060174
2014-09-03	44.90	44.90	44.41	44.44	2345642
2014-09-04	44.65	44.97	44.56	44.70	3470396
2014-09-05	44.48	44.64	44.13	44.60	3585948
2014-09-08	44.53	44.68	44.29	44.46	3305948
2014-09-09	44.26	44.54	44.01	44.03	3349448
2014-09-10	44.11	44.27	43.84	44.19	2749216
2014-09-11	44.15	44.59	44.00	44.58	2933768
2014-09-12	44.58	44.72	44.41	44.56	1593986
2014-09-15	44.80	44.80	44.06	44.13	1770896
2014-09-16	44.04	44.62	43.90	44.53	2242026
2014-09-17	44.57	44.78	44.42	44.60	1911744
2014-09-18	45.00	45.00	44.52	44.68	1394130
2014-09-19	44.67	44.87	44.16	44.27	4353590
2014-09-22	44.03	44.10	43.47	43.57	2983876
2014-09-23	43.40	43.52	43.09	43.09	3113734
2014-09-24	43.09	43.59	43.07	43.59	3457578
2014-09-25	43.48	43.60	42.92	43.05	2105282
2014-09-26	43.28	43.36	42.92	43.20	3389326
2014-09-29	42.71	43.32	42.70	43.22	2598634
2014-09-30	43.34	43.34	42.77	42.79	3827296
2014-10-01	42.70	42.81	42.05	42.17	3529248
2014-10-02	42.12	42.81	42.05	42.72	4217078
2014-10-03	43.13	43.55	42.83	43.36	4744546
2014-10-06	43.44	43.64	42.90	42.91	2459150
2014-10-07	42.61	42.78	42.14	42.15	4892882
2014-10-08	42.30	42.81	41.85	42.71	4145680
2014-10-09	42.53	42.60	41.79	41.85	4511068
2014-10-10	41.92	42.14	41.59	41.72	10758604
2014-10-13	41.62	41.68	40.88	40.97	3972548
2014-10-14	41.21	41.78	41.08	41.46	6175772
2014-10-15	40.74	41.77	40.29	41.54	7519968
2014-10-16	40.87	41.74	40.70	41.48	7979986
2014-10-17	41.69	41.95	41.13	41.37	8036112
2014-10-20	41.15	42.17	41.14	42.16	4112498
2014-10-21	42.35	42.83	42.15	42.77	4743592
2014-10-22	42.85	43.13	42.30	42.30	3685724
2014-10-23	42.61	43.30	42.61	43.06	8334306
2014-10-24	43.06	43.06	42.56	42.97	5472948
2014-10-27	42.78	43.10	42.54	43.07	4620172
2014-10-28	42.98	43.74	42.87	43.70	10813494
2014-10-29	43.80	43.93	43.26	43.45	13760144
2014-10-30	43.22	43.92	43.22	43.83	3290880
2014-10-31	44.50	44.55	44.14	44.23	4803038
2014-11-03	44.30	44.47	44.09	44.15	2352558
2014-11-04	43.98	44.05	43.68	44.00	5517554
2014-11-05	44.38	44.48	44.03	44.17	4898672
2014-11-06	44.18	44.87	44.06	44.86	5389448
2014-11-07	44.75	45.11	44.67	45.03	7283706
2014-11-10	44.96	45.07	44.74	44.88	1728210
2014-11-11	44.98	44.98	44.76	44.94	2453668
2014-11-12	44.99	45.82	44.88	45.77	7810092
2014-11-13	45.81	45.96	45.68	45.69	1409286
2014-11-14	45.52	45.71	45.46	45.66	3140282
2014-11-17	45.61	45.68	45.13	45.14	2356666
2014-11-18	45.11	45.40	45.02	45.19	4059604
2014-11-19	45.75	45.75	45.09	45.52	4094836
2014-11-20	45.48	46.34	45.48	46.28	4326754
2014-11-21	46.83	46.89	46.28	46.34	5469166
2014-11-24	46.35	46.97	46.35	46.95	4253266
2014-11-25	47.32	47.38	46.72	46.88	5897644
2014-11-26	46.93	46.99	46.68	46.74	3668950
2014-11-28	47.00	47.54	46.93	47.16	5075030
2014-12-01	46.85	46.90	46.11	46.13	6988732
2014-12-02	46.33	46.57	46.11	46.29	5702660
2014-12-03	46.27	46.79	46.17	46.69	5512744
2014-12-04	46.57	46.57	46.06	46.37	7029038
2014-12-05	46.48	46.50	46.04	46.22	4124224
2014-12-08	46.20	46.42	45.80	45.87	3602712
2014-12-09	45.32	46.04	45.17	46.03	4373876
2014-12-10	46.22	46.22	45.24	45.27	5254790
2014-12-11	45.68	46.54	45.68	45.86	7074460
2014-12-12	45.73	46.47	45.44	46.14	10003376
2014-12-15	46.32	46.79	45.85	46.24	9062818
2014-12-16	46.22	46.51	45.66	45.66	5177664
2014-12-17	45.91	46.82	45.65	46.77	9559476
2014-12-18	47.15	47.82	46.87	47.50	7590696
2014-12-19	47.41	47.50	46.71	47.07	6142356
2014-12-22	47.41	47.45	47.05	47.34	3227810
2014-12-23	47.58	48.06	47.53	47.65	8370174
2014-12-24	47.64	47.93	47.61	47.62	1689280
2014-12-26	48.00	48.04	47.74	47.78	2604844
2014-12-29	48.06	48.32	47.73	48.25	4048480
2014-12-30	48.14	48.55	48.06	48.15	1500134
2014-12-31	48.19	48.58	48.00	48.01	2686602
2015-01-02	48.23	48.43	47.31	47.67	3726158
2015-01-05	47.61	47.61	46.91	47.13	4140328
2015-01-06	47.00	47.37	46.24	46.63	5128630
2015-01-07	47.34	47.85	47.10	47.85	5041938
2015-01-08	48.41	48.58	48.17	48.50	7850778
2015-01-09	48.18	48.25	47.59	47.63	5955956
2015-01-12	47.75	47.96	47.21	47.73	5176540
2015-01-13	47.97	48.39	47.02	47.32	5098190
2015-01-14	46.76	47.23	46.56	47.14	7841276
2015-01-15	46.82	47.44	46.06	46.06	5749102
2015-01-16	46.02	46.78	45.94	46.72	6246818
2015-01-20	46.79	47.15	45.77	46.12	3856106
2015-01-21	46.16	46.47	45.95	46.42	3390826
2015-01-22	46.88	47.37	46.23	47.28	4197090
2015-01-23	47.32	47.72	47.17	47.59	6390304
2015-01-26	47.49	48.01	47.40	47.99	3493172
2015-01-27	47.41	48.09	47.41	47.84	3863092
2015-01-28	48.04	48.12	46.95	47.07	6507074
2015-01-29	47.11	47.47	46.76	47.44	3912184
2015-01-30	47.20	47.30	46.42	46.45	6814898
2015-02-02	46.57	46.76	45.52	46.70	12014018
2015-02-03	47.06	47.65	46.77	47.59	7380752
2015-02-04	47.26	47.91	47.08	47.69	5042952
2015-02-05	47.75	48.25	47.75	48.01	3705710
2015-02-06	48.18	48.18	47.78	47.98	3803800
2015-02-09	47.93	48.08	47.70	47.78	3912060
2015-02-10	48.15	48.32	47.76	48.21	2806074
2015-02-11	48.21	48.46	48.16	48.27	3426164
2015-02-12	48.05	48.76	48.05	48.72	5199574
2015-02-13	48.76	49.08	48.65	49.01	4017784
2015-02-17	48.98	49.04	48.70	48.97	1645980
2015-02-18	48.77	49.04	48.75	48.94	2702042
2015-02-19	48.95	49.12	48.88	48.96	3312160
2015-02-20	48.98	49.30	48.74	49.24	2320818
2015-02-23	49.35	49.44	49.00	49.23	2652854
2015-02-24	49.30	49.41	49.00	49.15	2808484
2015-02-25	49.10	49.44	49.00	49.26	3825436
2015-02-26	49.20	49.33	49.10	49.22	2336588
2015-02-27	49.32	49.54	49.10	49.35	2803050
2015-03-02	49.31	49.66	49.31	49.57	2491842
2015-03-03	49.61	49.66	49.16	49.30	2350188
2015-03-04	49.22	49.33	48.84	49.13	2856212
2015-03-05	49.23	49.41	49.00	49.19	1603264
2015-03-06	48.92	49.33	48.82	48.86	3966900
2015-03-09	48.90	49.15	48.85	49.09	2237674
2015-03-10	48.75	48.91	48.45	48.64	4116296
2015-03-11	48.57	49.08	48.57	48.81	2625596
2015-03-12	49.01	49.69	48.75	49.66	3005498
2015-03-13	49.75	49.77	49.18	49.46	2662478
2015-03-16	49.69	49.87	49.66	49.80	4929980
2015-03-17	49.68	49.94	49.67	49.90	1799262
2015-03-18	49.69	50.15	49.45	50.05	3352730
2015-03-19	50.00	50.36	50.00	50.34	2868234
2015-03-20	50.36	50.56	50.14	50.48	2388312
2015-03-23	50.43	50.90	50.43	50.58	3474706
2015-03-24	50.40	50.92	50.40	50.68	4253296
2015-03-25	50.71	50.79	49.86	49.86	5037982
2015-03-26	49.70	49.92	49.51	49.71	4024954
2015-03-27	49.52	50.15	49.52	50.12	2476114
2015-03-30	50.60	50.84	50.35	50.79	2525602
2015-03-31	50.52	51.25	50.51	50.52	1680590
2015-04-01	50.64	50.68	49.98	50.25	6962460
2015-04-02	50.43	50.85	50.30	50.61	5006176
2015-04-06	50.33	50.99	50.23	50.76	3538328
2015-04-07	50.78	50.87	50.31	50.32	3149318
2015-04-08	50.50	50.82	50.46	50.76	2437152
2015-04-09	50.61	50.97	50.23	50.56	3764410
2015-04-10	50.49	50.76	50.49	50.72	2729520
2015-04-13	50.48	51.11	50.48	50.76	7166068
2015-04-14	50.48	50.76	50.00	50.33	5826080
2015-04-15	50.96	50.96	50.27	50.30	4656542
2015-04-16	50.08	50.48	50.06	50.33	3965474
2015-04-17	50.03	50.17	49.29	49.39	8957298
2015-04-20	50.08	50.09	49.49	49.85	3495192
2015-04-21	50.01	50.17	49.80	49.95	2502686
2015-04-22	50.05	50.15	49.63	50.07	3220148
2015-04-23	50.07	50.56	50.01	50.40	2342388
2015-04-24	50.39	50.63	50.39	50.49	2236416
2015-04-27	50.58	50.68	49.88	49.95	3399848
2015-04-28	49.89	50.10	49.45	49.77	4109778
2015-04-29	49.54	49.60	48.71	48.80	16069464
2015-04-30	48.63	48.94	48.19	48.37	6806768
2015-05-01	48.48	49.13	48.41	49.10	3966812
2015-05-04	49.09	49.51	49.09	49.28	2689196
2015-05-05	49.03	49.37	48.59	48.65	6138692
2015-05-06	48.86	48.95	48.12	48.62	7280382
2015-05-07	48.72	49.28	48.56	49.17	5217220
2015-05-08	49.58	49.94	49.46	49.59	6132312
2015-05-11	49.59	49.86	49.52	49.57	2198446
2015-05-12	49.13	49.51	48.88	49.30	3612116
2015-05-13	48.94	49.51	48.94	49.15	5833880
2015-05-14	49.17	49.48	48.54	48.83	7582144
2015-05-15	48.83	49.32	48.81	49.32	3614586
2015-05-18	49.40	49.86	49.37	49.81	5493178
2015-05-19	49.64	49.85	49.38	49.47	6344544
2015-05-20	49.57	49.62	49.24	49.50	2859158
2015-05-21	49.42	49.97	49.26	49.77	3003642
2015-05-22	49.75	49.88	49.41	49.62	5290918
2015-05-26	49.18	49.78	48.99	49.08	3290264
2015-05-27	49.16	49.46	49.13	49.32	3312048
2015-05-28	49.45	49.48	49.20	49.37	3510494
2015-05-29	49.34	49.71	48.85	48.90	5493516
2015-06-01	48.92	49.22	48.67	48.90	7885802
2015-06-02	48.78	49.55	48.78	49.25	3647598
2015-06-03	49.44	50.06	49.28	49.97	5918310
2015-06-04	49.93	50.20	49.61	49.93	5456128
2015-06-05	49.99	49.99	49.43	49.73	4668414
2015-06-08	49.87	49.87	49.36	49.36	2787010
2015-06-09	49.23	49.68	48.93	49.14	5889284
2015-06-10	49.47	49.72	49.31	49.59	5113136
2015-06-11	49.89	50.21	49.62	49.73	6011288
2015-06-12	49.65	49.82	49.51	49.77	4532372
2015-06-15	49.60	49.60	49.14	49.49	3045396
2015-06-16	49.31	49.79	49.31	49.74	1203576
2015-06-17	49.76	50.04	49.62	49.91	2147916
2015-06-18	49.81	50.56	49.81	50.40	3452848
2015-06-19	50.45	50.57	50.10	50.18	3930454
2015-06-22	50.67	50.67	50.33	50.39	887942
2015-06-23	50.61	50.87	50.42	50.85	2017818
2015-06-24	50.75	50.89	50.44	50.49	1863226
2015-06-25	50.38	50.77	50.30	50.34	1838216
2015-06-26	50.72	50.82	50.39	50.61	2285238
2015-06-29	50.38	50.38	49.20	49.23	3095816
2015-06-30	49.66	49.67	49.16	49.33	4580530
2015-07-01	49.74	49.94	49.38	49.64	3206756
2015-07-02	50.37	50.37	49.04	49.39	1696860
2015-07-06	49.13	49.79	48.76	49.46	2246830
2015-07-07	49.52	49.97	48.90	49.94	4933550
2015-07-08	49.49	49.85	49.11	49.35	7656236
2015-07-09	49.68	50.16	49.34	49.46	6446502
2015-07-10	49.95	50.05	49.72	49.98	1787386
2015-07-13	50.50	50.62	50.29	50.60	3476088
2015-07-14	50.40	50.59	50.25	50.39	2593874
2015-07-15	50.33	50.51	50.18	50.25	2549006
2015-07-16	50.23	50.97	50.23	50.91	4576290
2015-07-17	50.97	50.97	50.25	50.33	2175244
2015-07-20	50.54	50.54	50.12	50.16	3355860
2015-07-21	49.92	50.34	49.72	49.83	1888594
2015-07-22	49.54	50.09	49.51	50.04	2622206
2015-07-23	50.05	50.12	49.37	49.40	3206420
2015-07-24	49.58	49.58	48.55	48.57	2966996
2015-07-27	48.39	48.45	48.01	48.17	3049448
2015-07-28	48.20	48.56	47.76	48.33	7075486
2015-07-29	48.25	48.76	48.25	48.63	3694052
2015-07-30	48.40	49.07	48.40	48.95	2782402
2015-07-31	49.11	49.32	48.78	49.18	2646330
2015-08-03	49.10	49.24	48.45	48.61	3751144
2015-08-04	48.63	49.22	48.61	48.95	3378112
2015-08-05	49.00	49.72	49.00	49.50	5133956
2015-08-06	49.26	49.49	48.26	48.52	4847792
2015-08-07	48.51	48.51	47.93	48.06	3664892
2015-08-10	48.15	48.81	48.15	48.63	2518984
2015-08-11	48.35	48.63	47.98	48.43	6194184
2015-08-12	48.05	48.25	47.38	48.18	5041366
2015-08-13	48.00	48.45	47.90	48.11	3304500
2015-08-14	48.06	48.52	48.06	48.45	2320590
2015-08-17	48.33	48.84	48.10	48.80	3677422
2015-08-18	48.65	48.98	48.53	48.65	3332490
2015-08-19	48.35	48.63	47.94	48.24	4280826
2015-08-20	47.76	47.87	47.05	47.08	5355438
2015-08-21	46.61	46.75	45.47	45.54	9286170
2015-08-24	43.10	45.39	41.63	44.20	9801396
2015-08-25	45.37	45.49	44.05	44.08	5909974
2015-08-26	44.92	45.67	44.22	45.67	4545530
2015-08-27	46.07	46.91	45.89	46.59	7265126
2015-08-28	46.53	47.04	46.47	46.86	1999554
2015-08-31	46.43	47.13	46.43	46.78	2986092
2015-09-01	45.65	46.47	45.65	45.80	4958356
2015-09-02	46.25	46.62	45.89	46.45	1898658
2015-09-03	46.76	47.00	46.34	46.47	1758898
2015-09-04	46.01	46.40	45.94	46.10	2323424
2015-09-08	46.81	47.04	46.49	47.01	5249338
2015-09-09	47.36	47.39	46.25	46.31	3285546
2015-09-10	46.01	46.68	46.00	46.26	3287452
2015-09-11	46.01	46.21	45.64	46.20	4061656
2015-09-14	46.21	46.29	45.87	45.95	2104997
2015-09-15	46.08	46.39	45.80	46.30	2646881
2015-09-16	46.30	47.06	46.16	47.06	3664022
2015-09-17	46.90	47.68	46.87	47.08	3058148
2015-09-18	46.34	46.75	46.00	46.10	5929480
2015-09-21	46.30	46.88	46.19	46.40	2469453
2015-09-22	45.91	46.04	45.45	45.82	3474050
2015-09-23	45.92	46.01	45.50	45.67	1721680
2015-09-24	45.46	45.71	45.14	45.57	3887144
2015-09-25	45.94	45.94	45.10	45.28	2503885
2015-09-28	45.08	45.25	43.82	43.85	4873171
2015-09-29	44.09	44.22	43.55	43.80	5830331
2015-09-30	44.14	44.43	43.88	44.42	2277805
2015-10-01	44.50	44.50	43.66	44.16	3724539
2015-10-02	43.64	44.94	43.33	44.94	4339105
2015-10-05	45.35	45.73	45.09	45.66	2313612
2015-10-06	45.45	45.86	44.94	45.15	4671914
2015-10-07	45.07	45.65	45.01	45.61	4122369
2015-10-08	45.76	46.38	45.64	46.30	6509253
2015-10-09	46.26	46.32	45.70	46.23	3135450
2015-10-12	46.14	46.34	45.90	46.10	1711215
2015-10-13	45.88	46.25	45.47	45.53	3248778
2015-10-14	45.71	46.17	44.88	45.09	8952055
2015-10-15	45.21	45.67	44.66	45.67	4014556
2015-10-16	45.85	45.91	45.45	45.91	2727148
2015-10-19	45.77	46.24	45.77	46.21	3194923
2015-10-20	46.15	46.46	46.13	46.35	1681494
2015-10-21	46.42	46.46	45.72	45.76	3136029
2015-10-22	46.00	46.10	45.52	45.62	3130734
2015-10-23	45.96	46.07	44.57	44.99	8695811
2015-10-26	45.04	45.38	44.91	45.23	3165685
2015-10-27	45.02	45.14	44.31	44.70	3389719
2015-10-28	44.80	45.90	44.67	45.84	2924339
2015-10-29	45.52	45.77	45.29	45.64	2611987
2015-10-30	45.66	46.13	45.38	45.89	4306199
2015-11-02	45.95	46.40	45.41	46.35	2809010
2015-11-03	46.63	47.06	46.50	46.91	3645466
2015-11-04	46.88	46.89	46.27	46.41	3075897
2015-11-05	46.43	46.74	46.06	46.66	2413190
2015-11-06	46.27	46.46	45.90	46.27	2959400
2015-11-09	46.12	46.16	44.93	45.30	4019933
2015-11-10	45.12	45.76	45.01	45.65	3532920
2015-11-11	45.47	45.65	44.55	44.62	8270227
2015-11-12	44.50	44.92	44.05	44.05	6120597
2015-11-13	43.47	43.47	42.26	42.37	11235576
2015-11-16	42.08	43.02	41.96	43.02	8318113
2015-11-17	43.43	43.52	42.61	42.86	8523324
2015-11-18	42.83	43.63	42.83	43.61	5701687
2015-11-19	43.57	43.68	43.21	43.28	6213675
2015-11-20	43.71	44.28	43.71	44.16	6949273
2015-11-23	44.11	44.60	44.02	44.58	5382482
2015-11-24	44.20	45.12	44.12	45.00	4452051
2015-11-25	45.32	45.73	45.01	45.62	7588953
2015-11-27	45.67	45.93	45.22	45.56	2099310
2015-11-30	45.48	45.60	44.45	44.57	10217273
2015-12-01	44.79	44.89	44.45	44.74	5158316
2015-12-02	44.72	45.10	44.58	44.69	2912588
2015-12-03	45.02	45.06	43.68	43.91	8350082
2015-12-04	43.92	44.72	43.85	44.67	7331584
2015-12-07	44.59	44.64	44.07	44.27	3471596
2015-12-08	43.77	44.45	43.69	44.22	4971005
2015-12-09	43.95	44.92	43.76	44.02	4761837
2015-12-10	44.30	44.51	44.02	44.27	4120061
2015-12-11	43.78	43.95	43.39	43.42	4002535
2015-12-14	43.67	43.93	42.87	43.42	4386658
2015-12-15	43.63	44.07	43.50	43.65	4927831
2015-12-16	43.89	44.43	43.72	44.39	4830539
2015-12-17	44.46	44.60	43.43	43.46	4053763
2015-12-18	43.00	43.29	42.69	42.74	4511114
2015-12-21	43.06	43.06	42.51	42.71	2560362
2015-12-22	42.96	43.69	42.84	43.54	3221708
2015-12-23	43.70	44.12	43.53	44.02	3061710
2015-12-24	44.02	44.02	43.58	43.65	562109
2015-12-28	43.55	43.74	43.22	43.54	2873911
2015-12-29	43.60	44.25	43.60	44.00	1799170
2015-12-30	43.84	44.08	43.65	43.69	2117510
2015-12-31	43.51	43.86	43.24	43.24	2771423
2016-01-04	42.60	43.12	42.40	42.97	4341641
2016-01-05	43.12	43.40	42.83	43.32	4554899
2016-01-06	42.56	42.89	42.13	42.41	4416306
2016-01-07	41.91	42.88	41.82	42.26	5843337
2016-01-08	42.09	42.36	40.89	40.98	6105874
2016-01-11	41.14	41.43	40.67	41.11	3254287
2016-01-12	41.56	41.94	40.78	41.45	5222064
2016-01-13	41.49	41.56	40.06	40.08	3440368
2016-01-14	40.21	40.58	39.35	40.17	4313388
2016-01-15	39.30	39.68	38.65	39.41	6365463
2016-01-19	39.80	39.80	38.65	39.09	5448178
2016-01-20	38.60	39.70	37.80	39.29	7443112
2016-01-21	39.47	40.29	39.14	39.67	4241253
2016-01-22	40.32	40.61	40.00	40.37	4311455
2016-01-25	40.27	40.44	39.55	39.58	3780933
2016-01-26	39.78	40.69	39.68	40.51	4395952
2016-01-27	40.37	40.74	39.75	39.94	3541182
2016-01-28	40.28	40.41	39.60	39.93	2492157
2016-01-29	40.00	41.04	40.00	41.04	3331464
2016-02-01	41.02	41.43	40.44	41.25	3386750
2016-02-02	41.18	41.32	40.28	40.43	5099447
2016-02-03	40.42	40.68	39.42	40.17	5722353
2016-02-04	39.54	40.40	39.40	40.17	6053334
2016-02-05	39.98	40.10	39.04	39.11	4187553
2016-02-08	38.77	38.88	38.10	38.65	4747291
2016-02-09	38.37	39.20	38.11	38.53	4188112
2016-02-10	38.71	39.20	38.51	38.51	2832025
2016-02-11	38.13	38.65	37.92	38.39	3931074
2016-02-12	38.74	39.34	38.52	39.32	4066989
2016-02-16	39.48	40.99	39.48	40.90	7024723
2016-02-17	41.18	41.91	41.01	41.75	4906046
2016-02-18	41.54	41.78	41.01	41.67	3472557
2016-02-19	41.15	41.49	40.71	41.35	5792630
2016-02-22	41.65	42.20	41.62	42.06	3944687
2016-02-23	42.15	42.41	41.84	42.15	5383808
2016-02-24	41.75	42.70	41.43	42.66	6606852
2016-02-25	42.87	43.25	42.38	43.25	3499994
2016-02-26	43.46	43.50	42.97	43.35	5052594
2016-02-29	43.35	43.79	43.21	43.32	2576232
2016-03-01	43.64	44.01	43.23	44.01	3602080
2016-03-02	43.94	44.21	43.67	44.21	3883360
2016-03-03	44.21	44.21	44.21	44.60	4950152
2016-03-04	44.61	45.30	44.48	44.82	5798371
2016-03-07	44.58	45.38	44.58	45.05	4032201
2016-03-08	45.08	45.21	44.70	44.73	4522637
2016-03-09	44.95	45.01	44.53	44.83	3199975
2016-03-10	44.83	44.83	44.83	44.92	3976287
2016-03-11	44.92	44.92	44.92	45.61	5056644
2016-03-14	45.51	45.71	45.34	45.57	3246188
2016-03-15	45.57	45.57	45.57	45.68	150
2016-03-16	44.95	45.45	44.80	45.32	4534309
2016-03-17	45.33	45.86	44.90	45.61	4771568
2016-03-18	45.66	46.12	45.60	45.98	4032759
2016-03-21	45.74	46.15	45.63	45.74	4869611
2016-03-22	45.49	45.87	45.33	45.52	2235463
2016-03-23	45.46	45.69	44.91	44.96	4974685
2016-03-24	44.74	45.21	44.65	45.19	3897577
2016-03-28	45.32	45.82	45.21	45.53	3027295
2016-03-29	45.45	46.17	45.36	46.14	3027923
2016-03-30	46.28	46.50	46.06	46.24	3744697
2016-03-31	46.23	46.41	45.99	46.18	3947348
2016-04-01	46.01	46.18	45.64	46.12	3307563
2016-04-04	46.13	46.17	45.48	45.52	2766928
2016-04-05	45.52	45.52	45.52	45.02	4520751
2016-04-06	45.04	45.47	44.74	45.36	2829414
2016-04-07	45.04	45.19	43.95	44.10	9478584
2016-04-08	44.23	44.63	43.61	43.86	8618233
2016-04-11	43.94	44.23	43.49	43.49	7160201
2016-04-12	43.56	44.17	43.17	44.09	7870007
2016-04-13	44.12	45.33	44.12	45.29	8320495
2016-04-14	45.20	45.36	44.79	44.99	5010300
2016-04-15	44.88	45.36	44.79	45.34	4946071
2016-04-18	45.21	45.57	45.09	45.54	3798700
2016-04-19	45.56	45.76	45.25	45.37	3685229
2016-04-20	45.35	45.88	45.13	45.55	3046378
2016-04-21	45.70	45.87	44.97	45.01	3547793
2016-04-22	44.94	45.32	44.94	45.23	3035311
2016-04-25	45.10	45.21	44.72	44.83	2760357
2016-04-26	44.93	45.57	44.78	45.54	2801258
2016-04-27	45.47	45.83	45.29	45.79	3100885
2016-04-28	45.30	45.47	44.71	44.77	5017273
2016-04-29	44.81	45.03	43.99	44.20	9201965
2016-05-02	44.56	44.67	44.02	44.60	3417731
2016-05-03	44.30	44.43	43.73	43.96	5113587
2016-05-04	43.72	44.24	43.57	43.81	3883407
2016-05-05	43.53	43.80	42.86	42.91	10317279
2016-05-06	42.74	43.07	42.37	43.03	4085177
2016-05-09	43.18	43.98	43.05	43.73	6346651
2016-05-10	43.56	43.77	43.32	43.66	5026206
2016-05-11	42.75	42.84	41.70	41.72	9602617
2016-05-12	41.82	41.95	41.31	41.61	6363678
2016-05-13	41.50	41.98	41.03	41.04	13785963
2016-05-16	41.08	41.48	41.02	41.38	8876905
2016-05-17	41.28	41.40	40.54	40.72	7951174
2016-05-18	40.04	40.51	39.95	40.16	6537400
2016-05-19	40.29	40.83	40.25	40.68	9975030
2016-05-20	40.73	41.26	40.57	41.26	7448426
2016-05-23	41.22	41.56	40.87	40.87	4643018
2016-05-24	40.92	41.36	40.81	41.20	4754693
2016-05-25	41.44	41.80	41.08	41.70	6880780
2016-05-26	42.10	42.22	41.67	41.81	5969901
2016-05-27	41.98	42.37	41.94	42.30	4244803
2016-05-31	42.37	42.52	42.13	42.31	5313903
2016-06-01	42.11	42.52	42.01	42.46	2186633
2016-06-02	42.36	42.95	42.30	42.95	5536668
2016-06-03	42.74	42.95	42.35	42.65	6965970
2016-06-06	42.67	42.77	42.41	42.65	2570437
2016-06-07	42.49	43.08	42.44	42.95	4109908
2016-06-08	43.00	43.16	42.76	42.97	1972039
2016-06-09	42.79	42.85	42.13	42.32	4791997
2016-06-10	41.80	41.99	41.51	41.71	6652279
2016-06-13	41.62	41.82	41.20	41.20	4635617
2016-06-14	41.21	41.41	40.72	41.08	5445916
2016-06-15	41.22	42.10	41.19	41.59	6648863
2016-06-16	41.43	41.49	40.91	41.20	5326026
2016-06-17	41.54	41.81	41.16	41.44	6191798
2016-06-20	41.95	42.38	41.87	41.96	3871504
2016-06-21	41.91	41.96	41.43	41.61	2497163
2016-06-22	41.73	41.99	41.42	41.42	3185547
2016-06-23	41.87	42.14	41.76	42.00	2458653
2016-06-24	40.88	41.34	40.53	41.10	7104167
2016-06-27	40.87	41.01	39.50	40.14	8504137
2016-06-28	40.62	41.00	40.34	40.68	5348148
2016-06-29	41.17	41.70	40.97	41.61	3898706
2016-06-30	41.70	41.97	41.31	41.96	5197551
2016-07-01	41.91	42.60	41.87	42.34	3355403
2016-07-05	42.13	42.22	41.28	41.66	5104994
2016-07-06	41.53	42.32	41.46	42.29	4419147
2016-07-07	42.14	42.61	41.99	42.29	2456490
2016-07-08	42.57	43.45	42.57	43.39	5956928
2016-07-11	43.55	43.91	43.45	43.87	4803548
2016-07-12	44.00	44.33	43.96	44.21	3946614
2016-07-13	44.39	44.43	43.69	43.86	5632060
2016-07-14	44.12	44.23	43.90	43.93	2314522
2016-07-15	43.99	44.07	43.69	43.74	4680281
2016-07-18	43.79	44.47	43.79	44.44	3745034
2016-07-19	44.30	44.36	43.93	44.06	2257919
2016-07-20	44.10	44.51	44.00	44.46	3032077
2016-07-21	44.53	44.67	44.15	44.29	2292337
2016-07-22	44.20	44.51	44.02	44.49	1925356
2016-07-25	44.55	44.95	44.41	44.94	2673015
2016-07-26	45.05	45.50	45.01	45.24	5499812
2016-07-27	45.29	45.42	44.69	44.86	6478527
2016-07-28	44.96	45.00	44.36	44.87	2514986
2016-07-29	44.58	45.15	44.52	45.09	3611954
2016-08-01	45.03	45.18	44.68	44.93	4166696
2016-08-02	44.80	45.00	43.76	43.80	7964683
2016-08-03	43.19	44.25	43.01	44.24	7075969
2016-08-04	44.33	44.54	43.95	44.08	4123184
2016-08-05	44.43	45.01	44.37	44.83	6883204
2016-08-08	44.83	45.14	44.67	44.79	3453191
2016-08-09	44.54	44.64	44.12	44.17	4556693
2016-08-10	44.40	44.61	44.15	44.19	4335440
2016-08-11	45.49	45.62	44.73	45.26	9373509
2016-08-12	45.22	45.54	45.09	45.51	5335860
2016-08-15	45.57	46.00	45.57	45.96	4303961
2016-08-16	45.96	46.05	45.72	45.82	3305974
2016-08-17	45.54	45.69	45.06	45.34	5773662
2016-08-18	45.47	45.79	45.32	45.75	4886484
2016-08-19	45.48	46.06	45.48	45.94	4356901
2016-08-22	45.86	45.99	45.49	45.70	2608846
2016-08-23	46.05	46.36	46.00	46.16	3701895
2016-08-24	45.92	45.96	45.56	45.62	2832631
2016-08-25	45.60	45.70	45.24	45.36	3209306
2016-08-26	45.32	45.56	44.84	45.02	3946361
2016-08-29	45.06	45.31	44.97	45.23	2422034
2016-08-30	44.94	45.05	44.43	44.50	3994132
2016-08-31	44.49	44.83	44.23	44.47	3816081
2016-09-01	44.36	44.55	43.96	44.21	3311303
2016-09-02	44.47	44.69	44.14	44.51	3302475
2016-09-06	44.50	44.68	44.11	44.44	2542659
2016-09-07	44.32	44.77	44.15	44.76	4700563
2016-09-08	44.58	44.68	44.43	44.47	3243894
2016-09-09	44.29	44.35	43.52	43.52	5910260
2016-09-12	43.13	44.17	43.07	44.14	4489752
2016-09-13	43.85	44.03	43.26	43.52	5121386
2016-09-14	43.70	43.88	43.29	43.54	4537834
2016-09-15	43.43	44.11	43.35	43.95	4808930
2016-09-16	43.64	43.98	43.59	43.75	3885711
2016-09-19	43.98	44.07	43.54	43.68	3282431
2016-09-20	43.64	43.71	43.14	43.17	3084787
2016-09-21	43.20	43.52	43.01	43.48	4828364
2016-09-22	43.76	43.91	43.57	43.81	2982437
2016-09-23	43.76	44.06	43.62	43.78	2026014
2016-09-26	43.65	43.88	43.30	43.30	1733811
2016-09-27	43.39	43.76	43.34	43.59	2789513
2016-09-28	43.56	43.67	43.07	43.31	3850733
2016-09-29	43.32	43.48	42.91	42.91	3176505
2016-09-30	43.20	43.67	43.04	43.55	3168440
2016-10-03	43.53	43.60	43.28	43.43	3130215
2016-10-04	43.58	43.80	43.29	43.41	5482656
2016-10-05	43.59	44.10	43.55	43.99	3313336
2016-10-06	43.90	43.95	43.54	43.88	2082757
2016-10-07	44.04	44.35	43.71	43.85	3920818
2016-10-10	44.00	44.32	43.91	44.02	1374760
2016-10-11	43.77	43.90	43.27	43.35	3083194
2016-10-12	43.64	43.84	43.39	43.68	1374690
2016-10-13	43.31	43.47	42.86	43.21	3570081
2016-10-14	43.25	43.43	43.04	43.12	2404679
2016-10-17	43.07	43.20	42.70	42.70	2219713
2016-10-18	43.18	43.18	42.73	42.75	1987501
2016-10-19	42.86	43.20	42.63	43.16	3088595
2016-10-20	42.97	43.12	42.80	42.91	2465167
2016-10-21	42.58	42.99	42.52	42.95	2198992
2016-10-24	43.15	43.43	43.09	43.25	2045408
2016-10-25	42.82	43.09	42.66	42.88	2480887
2016-10-26	42.69	43.13	42.62	42.73	2218009
2016-10-27	42.75	42.75	41.78	41.91	3526617
2016-10-28	41.69	42.43	41.69	42.13	3106679
2016-10-31	42.12	42.25	41.98	42.23	1557732
2016-11-01	42.05	42.12	41.34	41.53	2763743
2016-11-02	41.59	41.94	41.42	41.53	4772510
2016-11-03	41.52	41.68	41.00	41.04	3015469
2016-11-04	41.10	41.67	41.03	41.07	3356618
2016-11-07	41.61	41.94	41.42	41.83	4037164
2016-11-08	41.63	41.96	41.27	41.71	3271507
2016-11-09	40.85	42.62	40.85	42.59	7058328
2016-11-10	43.29	44.22	43.23	43.72	10940236
2016-11-11	43.56	44.49	43.23	44.41	4818937
2016-11-14	44.66	45.88	44.66	45.26	11743229
2016-11-15	45.50	45.53	44.53	45.06	7622962
2016-11-16	44.97	45.54	44.96	45.28	4221627
2016-11-17	45.28	45.74	45.04	45.74	7499547
2016-11-18	45.31	45.67	44.94	45.31	7407590
2016-11-21	45.34	45.68	45.34	45.54	4596129
2016-11-22	45.94	46.70	45.91	46.60	9901615
2016-11-23	46.48	46.88	46.39	46.83	4663533
2016-11-25	47.02	47.14	46.63	46.64	1469437
2016-11-28	46.67	46.67	45.84	46.07	5674513
2016-11-29	46.43	46.45	45.94	46.01	3842231
2016-11-30	45.84	46.12	45.55	45.71	5796165
2016-12-01	45.37	46.02	45.26	45.51	8470678
2016-12-02	45.62	46.01	45.55	45.61	3147540
2016-12-05	45.79	46.35	45.70	46.24	2961160
2016-12-06	46.20	46.68	45.97	46.67	4246916
2016-12-07	46.64	47.54	46.52	47.50	5201202
2016-12-08	47.52	48.26	47.52	48.16	3443778
2016-12-09	48.14	48.21	47.73	47.94	4951925
2016-12-12	47.68	47.88	46.90	47.09	10776511
2016-12-13	47.22	47.46	46.84	47.09	4487248
2016-12-14	47.11	47.16	46.51	46.54	8539088
2016-12-15	46.59	46.98	46.48	46.40	4670248
2016-12-16	46.20	46.58	45.78	45.91	5317863
2016-12-19	45.97	46.40	45.97	46.12	2223403
2016-12-20	46.21	46.85	46.21	46.75	2910398
2016-12-21	46.62	46.78	46.35	46.36	1649584
2016-12-22	46.35	46.35	44.68	44.74	11685620
2016-12-23	44.79	45.05	44.40	44.48	8853122
2016-12-27	44.55	45.17	44.55	44.91	3563062
2016-12-28	44.94	45.24	44.30	44.37	3302081
2016-12-29	44.40	44.83	44.09	44.25	6272207
2016-12-30	44.45	44.76	43.93	44.07	5415861
2017-01-03	44.35	44.69	43.94	44.30	8374684
2017-01-04	44.49	45.34	44.33	45.17	8102339
2017-01-05	44.21	44.41	43.67	44.02	9777885
2017-01-06	44.10	44.15	43.71	43.71	5322010
2017-01-09	43.74	44.00	43.63	43.82	5008774
2017-01-10	43.83	44.58	43.76	44.33	7495698
2017-01-11	44.30	44.45	43.71	44.05	7174183
2017-01-12	43.94	44.12	43.51	43.97	6807490
2017-01-13	44.04	44.36	43.94	44.01	3541308
2017-01-17	44.55	45.05	44.15	44.36	12339981
2017-01-18	44.04	44.44	43.75	44.32	6454396
2017-01-19	44.29	44.30	43.35	43.52	6840828
2017-01-20	43.75	43.89	43.21	43.43	3954127
2017-01-23	43.21	43.42	42.94	43.07	3045088
2017-01-24	43.09	43.69	43.09	43.64	2946001
2017-01-25	43.87	44.12	43.63	43.82	3114513
2017-01-26	43.83	44.07	43.27	43.27	6249736
2017-01-27	43.38	43.40	42.60	42.69	10077370
2017-01-30	42.53	42.83	42.11	42.83	7698012
2017-01-31	42.34	43.28	42.27	43.20	10784249
2017-02-01	43.20	43.31	42.67	42.78	6963899
2017-02-02	42.83	43.25	42.53	42.72	6318709
2017-02-03	42.65	43.55	42.65	43.03	10131609
2017-02-06	42.94	43.13	42.51	42.57	5159181
2017-02-07	42.71	42.82	42.33	42.34	2252764
2017-02-08	42.41	43.06	42.23	43.00	8455022
2017-02-09	42.99	43.90	42.80	43.74	8515006
2017-02-10	43.93	44.15	43.56	44.04	13133413
2017-02-13	44.18	44.25	43.50	43.50	5179259
2017-02-14	43.43	43.98	43.40	43.95	8154309
2017-02-15	43.90	44.37	43.84	44.35	6852268
2017-02-16	44.18	44.29	43.36	43.43	6745086
2017-02-17	43.45	43.82	43.30	43.82	6020469
2017-02-21	44.15	44.39	44.00	44.31	5765874
2017-02-22	44.38	44.44	44.01	44.13	6287874
2017-02-23	44.20	44.20	43.04	43.10	10917999
2017-02-24	42.95	44.20	42.87	43.72	18104347
2017-02-27	43.64	44.04	43.48	44.03	7622788
2017-02-28	43.71	43.71	42.81	42.93	7482982
2017-03-01	43.35	43.44	42.47	42.89	8942299
2017-03-02	43.05	43.51	42.86	43.34	5761844
2017-03-03	43.21	43.49	42.54	42.72	9407487
2017-03-06	42.59	42.61	42.18	42.34	8403417
2017-03-07	42.25	42.42	41.87	41.94	5836916
2017-03-08	41.96	42.55	41.92	42.37	5129051
2017-03-09	42.22	42.29	41.78	41.83	6466035
2017-03-10	42.06	42.43	41.95	42.14	4301439
2017-03-13	42.07	42.21	41.68	41.88	5402665
2017-03-14	41.89	42.00	41.54	41.91	4169819
2017-03-15	42.01	42.40	41.79	42.30	6042041
2017-03-16	42.26	42.66	42.13	42.32	5675907
2017-03-17	42.43	42.64	42.15	42.44	6384946
2017-03-20	42.49	42.63	41.68	41.79	6142081
2017-03-21	41.90	41.99	40.64	40.96	9795077
2017-03-22	40.84	40.96	40.49	40.90	5996113
2017-03-23	40.99	41.60	40.92	41.21	3957702
2017-03-24	41.13	41.25	40.83	41.10	3820269
2017-03-27	40.80	41.47	40.66	41.28	6125619
2017-03-28	41.23	41.72	41.10	41.72	4591698
2017-03-29	41.64	42.66	41.59	42.54	6857923
2017-03-30	42.24	42.66	42.24	42.59	4761290
2017-03-31	42.50	42.60	42.24	42.24	3601889
2017-04-03	42.28	42.37	41.51	41.60	4259068
2017-04-04	41.55	41.61	41.10	41.22	6463265
2017-04-05	41.43	41.69	40.70	40.82	7846411
2017-04-06	41.11	41.86	41.06	41.65	6850680
2017-04-07	41.63	41.75	41.42	41.51	3064997
2017-04-10	41.58	42.32	41.58	42.11	4973468
2017-04-11	42.04	42.50	41.88	42.50	5334912
2017-04-12	42.33	42.43	42.01	42.04	2376078
2017-04-13	42.04	42.16	41.54	41.65	3704556
2017-04-17	41.72	42.02	41.59	42.02	3824880
2017-04-18	42.00	42.22	41.87	42.18	1881404
2017-04-19	42.23	42.85	42.23	42.43	3588853
2017-04-20	42.84	43.46	42.64	43.22	10454681
2017-04-21	43.18	43.22	42.68	42.89	6240155
2017-04-24	43.42	43.58	42.94	43.15	6182999
2017-04-25	43.24	43.54	42.94	43.11	5249338
2017-04-26	43.22	43.81	43.15	43.53	5333178
2017-04-27	43.52	43.67	43.20	43.47	4350180
2017-04-28	43.41	43.43	42.77	42.91	5563439
2017-05-01	43.10	43.15	42.76	42.88	2286287
2017-05-02	43.00	43.35	42.74	43.31	3083301
2017-05-03	43.01	43.27	42.79	43.02	4037698
2017-05-04	42.98	43.25	42.67	42.77	2608562
2017-05-05	42.91	43.39	42.73	43.39	3099954
2017-05-08	43.41	43.56	43.22	43.26	2119068
2017-05-09	43.43	43.96	43.43	43.79	2403827
2017-05-10	43.74	44.20	43.69	44.10	3775476
2017-05-11	43.65	43.77	42.68	42.91	8783158
2017-05-12	42.75	42.78	42.07	42.13	6413088
2017-05-15	42.20	42.57	42.00	42.07	5115454
2017-05-16	41.98	42.07	41.51	41.74	4402086
2017-05-17	41.55	41.62	40.88	40.88	4927902
2017-05-18	41.06	41.29	40.82	40.97	5285754
2017-05-19	40.97	41.12	40.59	40.96	5771667
2017-05-22	40.96	41.40	40.94	41.31	2347465
2017-05-23	41.29	41.48	40.55	40.55	4510751
2017-05-24	40.45	40.63	40.14	40.40	5928884
2017-05-25	40.90	41.22	40.76	40.81	5359864
2017-05-26	40.87	41.08	40.51	40.82	1822080
2017-05-30	40.75	40.97	40.69	40.75	3566019
2017-05-31	40.85	40.94	40.14	40.74	3178092
2017-06-01	40.72	41.66	40.55	41.64	6632498
2017-06-02	41.60	41.71	41.16	41.30	3136809
2017-06-05	41.26	41.38	40.98	41.29	2370482
2017-06-06	40.92	41.20	40.31	40.39	6940275
2017-06-07	40.45	40.61	40.32	40.55	2174825
2017-06-08	40.81	40.98	40.45	40.46	3595242
2017-06-09	40.55	41.11	40.39	41.04	3952469
2017-06-12	40.94	41.60	40.94	41.15	6653696
2017-06-13	41.31	41.47	40.85	41.26	3604986
2017-06-14	41.19	41.26	40.79	41.17	3498955
2017-06-15	40.83	40.98	40.31	40.46	3653804
2017-06-16	39.79	40.02	39.16	39.97	8229252
2017-06-19	40.14	40.30	39.63	40.14	4114930
2017-06-20	40.07	40.07	39.28	39.32	4879945
2017-06-21	39.23	39.45	38.65	38.80	2744081
2017-06-22	38.81	39.29	38.76	39.06	2479737
2017-06-23	39.00	39.53	38.84	39.53	3222528
2017-06-26	39.60	40.28	39.50	40.25	3291982
2017-06-27	40.14	40.69	40.09	40.25	3965847
2017-06-28	40.40	40.88	40.38	40.58	3333606
2017-06-29	40.44	40.90	40.06	40.48	8071001
2017-06-30	40.69	40.83	40.33	40.72	2566547
2017-07-03	40.87	41.22	40.83	41.02	1475183
2017-07-05	40.71	40.93	40.20	40.33	2798381
2017-07-06	40.48	40.48	39.38	39.46	5122985
2017-07-07	39.65	39.85	39.39	39.70	2587244
2017-07-10	39.50	39.69	38.75	38.75	4910304
2017-07-11	38.87	39.00	38.53	38.79	2351748
2017-07-12	39.01	39.35	38.94	39.03	8401546
2017-07-13	39.37	40.04	39.30	39.93	9267918
2017-07-14	40.04	40.23	39.63	39.86	3991970
2017-07-17	39.89	40.44	39.89	40.22	5023350
2017-07-18	40.23	40.28	39.90	40.12	2559736
2017-07-19	40.20	40.58	40.20	40.50	2170200
2017-07-20	40.70	40.82	40.49	40.59	2468759
2017-07-21	40.70	40.70	40.16	40.36	1647910
2017-07-24	40.17	40.21	39.68	39.76	2800228
2017-07-25	39.86	40.87	39.86	40.81	7015548
2017-07-26	40.77	40.98	40.40	40.81	4525228
2017-07-27	40.89	41.44	40.74	41.37	11153601
2017-07-28	41.26	41.36	41.02	41.32	2492800
2017-07-31	41.47	41.53	40.66	41.16	5508505
2017-08-01	41.18	41.33	40.71	41.30	7060881
2017-08-02	41.07	41.33	40.58	40.77	3506206
2017-08-03	40.84	41.25	40.64	40.69	2454540
2017-08-04	40.85	41.19	40.75	41.11	3389092
2017-08-07	41.12	41.51	40.99	41.33	2910569
2017-08-08	41.70	41.73	40.99	41.11	4774761
2017-08-09	40.64	40.77	40.22	40.64	7589443
2017-08-10	40.30	40.41	39.35	39.40	7730707
2017-08-11	39.62	39.75	39.25	39.65	3307256
2017-08-14	39.95	40.07	39.61	39.66	2397184
2017-08-15	39.13	39.25	38.59	38.59	6250049
2017-08-16	38.86	39.26	38.86	38.96	4440665
2017-08-17	38.69	38.97	38.26	38.32	4270076
2017-08-18	38.06	38.28	37.95	38.19	3647189
2017-08-21	38.08	38.10	37.72	37.93	3540594
2017-08-22	38.23	38.57	38.18	38.45	2764751
2017-08-23	38.53	38.73	38.36	38.49	2930694
2017-08-24	39.44	39.71	38.73	38.84	6365994
2017-08-25	39.00	39.40	38.82	39.30	2445275
2017-08-28	39.24	39.32	38.89	39.13	3154866
2017-08-29	38.58	38.94	38.38	38.90	2207106
2017-08-30	38.90	39.18	38.70	38.99	2163637
2017-08-31	39.10	39.31	38.99	39.17	1647592
2017-09-01	39.26	39.77	39.26	39.70	2360476
2017-09-05	39.58	39.88	39.27	39.66	2292654
2017-09-06	39.67	40.23	39.65	40.18	4478909
2017-09-07	40.37	40.52	40.12	40.37	4440511
2017-09-08	40.26	40.40	39.86	40.08	2330922
2017-09-11	40.24	40.44	40.20	40.34	3541481
2017-09-12	40.45	41.17	40.43	40.95	4780900
2017-09-13	41.18	41.54	41.11	41.38	4615072
2017-09-14	41.25	41.39	40.94	40.89	2536633
2017-09-15	40.61	41.22	40.61	41.20	3830691
2017-09-18	41.33	41.52	40.91	41.04	3608727
2017-09-19	40.94	41.10	40.43	40.62	3968282
2017-09-20	40.39	40.66	40.23	40.51	3481374
2017-09-21	40.59	40.61	40.26	40.31	2461043
2017-09-22	40.22	40.87	40.20	40.80	2629918
2017-09-25	40.78	41.38	40.78	41.20	3605777
2017-09-26	41.35	41.58	41.22	41.46	2873259
2017-09-27	41.85	41.99	41.29	41.96	7964002
2017-09-28	41.87	41.90	41.44	41.73	2149686
2017-09-29	41.95	41.97	41.72	41.77	2089942
2017-10-02	41.68	41.84	41.35	41.76	3852329
2017-10-03	41.87	41.99	41.65	41.90	2309575
2017-10-04	41.79	41.97	41.56	41.59	3005035
2017-10-05	41.67	41.96	41.57	41.90	3294274
2017-10-06	41.39	41.88	41.39	41.65	2672720
2017-10-09	41.67	41.72	40.83	40.86	64183343
2017-10-10	40.98	41.30	40.82	40.97	2857467
2017-10-11	41.00	41.09	40.26	40.41	7339290
2017-10-12	40.22	40.33	39.50	39.88	7304061
2017-10-13	40.01	40.39	39.79	40.00	3345202
2017-10-16	39.96	40.00	39.58	39.73	3314040
2017-10-17	39.74	40.13	39.73	40.02	2265555
2017-10-18	40.13	40.53	40.07	40.27	4468673
2017-10-19	40.17	40.23	39.88	40.16	2735367
2017-10-20	40.52	40.75	40.37	40.65	5208170
2017-10-23	40.82	41.26	40.72	40.77	5248009
2017-10-24	40.88	41.04	40.70	40.90	1890458
2017-10-25	40.92	40.92	40.07	40.59	2824272
2017-10-26	40.53	40.99	40.40	40.75	2475533
2017-10-27	40.25	40.25	39.74	40.14	5090552
2017-10-30	39.90	39.95	39.31	39.48	5474963
2017-10-31	39.58	39.87	39.45	39.49	5914761
2017-11-01	39.74	39.95	39.27	39.58	5581458
2017-11-02	39.74	40.20	39.55	40.04	6746940
2017-11-03	40.03	40.13	39.80	39.88	5265758
2017-11-06	39.93	40.23	39.79	39.94	4456186
2017-11-07	39.82	39.86	38.85	39.00	5276041
2017-11-08	38.86	39.22	38.69	39.07	5039842
2017-11-09	38.80	39.90	38.80	39.71	7895340
2017-11-10	39.80	40.23	39.72	40.18	6747001
2017-11-13	40.03	40.20	39.59	39.70	5412898
2017-11-14	39.46	39.90	39.43	39.80	4017819
2017-11-15	39.57	40.19	39.23	39.88	3847723
2017-11-16	40.06	40.75	39.96	40.61	4352872
2017-11-17	41.46	41.79	41.37	41.75	11858026
2017-11-20	41.88	42.12	41.57	42.10	4860224
2017-11-21	41.91	41.92	41.43	41.58	6179308
2017-11-22	41.64	41.91	41.46	41.70	3921225
2017-11-24	41.86	41.95	41.49	41.52	4983866
2017-11-27	41.69	42.15	41.40	41.60	6385347
2017-11-28	41.72	42.93	41.66	42.87	10794712
2017-11-29	43.06	44.23	42.95	43.94	18395967
2017-11-30	44.14	44.83	43.68	43.73	12761388
2017-12-01	43.65	43.84	42.61	43.52	10558991
2017-12-04	44.03	44.99	44.00	44.52	17947272
2017-12-05	44.67	44.67	43.99	44.07	8750505
2017-12-06	44.17	44.45	43.88	44.11	7760712
2017-12-07	44.37	44.81	44.16	44.41	5410583
2017-12-08	44.52	45.04	44.35	44.93	6350325
2017-12-11	45.01	45.12	44.59	44.82	5037048
2017-12-12	44.88	45.05	44.16	44.19	8002435
2017-12-13	44.28	44.91	44.25	44.65	7192014
2017-12-14	44.89	44.98	43.55	43.82	11242102
2017-12-15	43.75	44.59	43.75	44.28	8276977
2017-12-18	44.67	45.51	44.52	45.46	7173663
2017-12-19	45.52	45.58	44.97	45.05	3217929
2017-12-20	45.31	45.51	44.99	45.20	2980431
2017-12-21	45.35	45.48	45.09	45.39	2343214
2017-12-22	45.33	45.55	45.08	45.51	2840088
2017-12-26	45.56	46.19	45.52	46.02	3655742
2017-12-27	46.09	46.09	45.42	45.47	3015246
2017-12-28	45.48	45.54	45.21	45.52	3525565
2017-12-29	45.57	45.72	45.16	45.18	3838797
2018-01-02	45.50	46.12	45.30	46.01	3760899
2018-01-03	46.02	46.33	45.68	45.98	8779614
2018-01-04	46.08	46.30	44.87	45.71	17627157
2018-01-05	45.59	46.13	45.59	46.11	5483968
2018-01-08	46.32	46.45	45.69	46.30	6099818
2018-01-09	46.24	46.26	45.66	45.81	7205245
2018-01-10	45.57	46.25	45.50	46.14	3302337
2018-01-11	46.22	47.37	46.08	47.28	8989228
2018-01-12	47.43	48.09	47.39	47.82	8708080
2018-01-16	48.01	48.38	46.60	46.80	5750446
2018-01-17	46.86	47.47	46.83	47.29	5865590
2018-01-18	47.45	47.63	47.21	47.42	2705433
2018-01-19	47.54	48.31	47.42	48.30	5026548
2018-01-22	48.38	48.91	48.17	48.91	4482899
2018-01-23	48.87	48.96	48.32	48.85	7921383
2018-01-24	48.97	49.09	48.08	48.51	3190798
2018-01-25	48.70	48.71	48.10	48.35	3672043
2018-01-26	48.50	48.85	48.07	48.84	3055077
2018-01-29	48.67	49.06	48.50	48.76	2664238
2018-01-30	48.30	48.48	47.49	47.67	6831435
2018-01-31	47.99	48.20	46.86	47.22	7384784
2018-02-01	46.87	47.18	46.43	46.73	4918314
2018-02-02	46.43	46.59	45.37	45.49	7860118
2018-02-05	45.09	45.82	44.00	44.02	9917723
2018-02-06	43.49	45.58	42.77	45.30	8535200
2018-02-07	45.21	46.19	45.14	45.75	5951359
2018-02-08	45.95	46.14	44.41	44.43	7940528
2018-02-09	44.66	45.16	42.87	44.74	12785421
2018-02-12	44.99	45.22	43.90	44.73	5623602
2018-02-13	44.72	45.12	44.63	44.95	2894051
2018-02-14	44.62	46.02	44.52	45.77	6525449
2018-02-15	46.17	46.31	45.57	46.30	3419169
2018-02-16	46.07	46.73	45.97	46.21	2934342
2018-02-20	45.79	46.16	45.17	45.30	4751112
2018-02-21	45.45	46.15	45.31	45.34	4607674
2018-02-22	45.39	45.73	45.14	45.26	3986592
2018-02-23	45.56	46.00	45.20	45.96	3898867
2018-02-26	46.22	46.44	45.68	46.11	3671154
2018-02-27	46.40	46.81	45.15	45.17	7129904
2018-02-28	45.70	45.96	45.25	45.28	5280124
2018-03-01	45.14	45.33	44.23	44.85	5694311
2018-03-02	44.24	45.40	43.96	45.31	4780601
2018-03-05	45.13	45.64	44.89	45.53	2879223
2018-03-06	45.60	46.21	45.40	46.17	4394090
2018-03-07	45.62	46.01	45.27	45.54	6383324
2018-03-08	45.75	45.87	44.74	44.77	4473579
2018-03-09	45.05	45.47	44.82	45.45	5404110
2018-03-12	45.45	45.86	45.16	45.30	3949724
2018-03-13	45.40	45.74	45.12	45.19	5564314
2018-03-14	45.41	45.44	44.79	44.93	4364009
2018-03-15	45.12	45.26	44.49	44.52	6195803
2018-03-16	44.40	45.09	44.26	44.74	9455686
2018-03-19	44.71	44.74	44.08	44.40	3927781
2018-03-20	44.28	44.34	43.96	44.05	7136662
2018-03-21	44.01	44.52	43.93	44.06	3248560
2018-03-22	43.86	44.22	43.37	43.37	4878796
2018-03-23	43.56	43.79	42.93	42.96	4042602
2018-03-26	43.65	44.36	43.38	44.32	6268313
2018-03-27	44.30	44.40	43.24	43.42	6082720
2018-03-28	43.56	44.42	43.30	43.87	8235474
2018-03-29	44.00	44.45	43.94	44.30	4016854
2018-04-02	44.09	44.28	42.70	43.13	4972604
2018-04-03	43.32	43.76	43.22	43.69	6379228
2018-04-04	43.19	44.99	43.06	44.90	4707471
2018-04-05	45.00	45.39	44.50	45.26	3085122
2018-04-06	44.90	45.31	44.12	44.49	4329346
2018-04-09	44.77	44.87	44.18	44.23	3905892
2018-04-10	44.70	45.26	44.57	45.15	3726048
2018-04-11	44.92	45.33	44.86	45.03	1660909
2018-04-12	45.11	45.39	45.05	45.09	3063047
2018-04-13	45.21	45.43	44.28	44.49	3485934
2018-04-16	44.74	45.15	44.37	44.81	4025172
2018-04-17	45.10	45.38	45.03	45.10	1806233
2018-04-18	45.25	45.72	45.12	45.12	3085979
2018-04-19	44.92	45.20	44.26	44.57	5538766
2018-04-20	44.50	44.71	43.86	43.98	7512126
2018-04-23	44.05	44.60	43.94	44.45	4565881
2018-04-24	44.59	45.00	44.10	44.36	3354729
2018-04-25	44.22	44.76	44.00	44.61	2904292
2018-04-26	44.79	45.41	44.73	45.26	3899807
2018-04-27	45.30	45.82	45.18	45.72	3676636
2018-04-30	45.81	46.01	45.10	45.18	3859173
2018-05-01	45.11	45.27	44.45	45.06	4361914
2018-05-02	45.03	45.56	44.62	45.24	2804870
2018-05-03	45.08	45.28	44.47	44.71	4243064
2018-05-04	44.68	45.26	44.25	44.99	4147984
2018-05-07	45.06	45.12	44.48	44.78	4397000
2018-05-08	44.60	44.97	44.49	44.75	3085154
2018-05-09	44.98	45.39	44.68	45.20	5197645
2018-05-10	45.18	45.35	44.81	45.14	2503732
2018-05-11	45.11	45.63	44.90	45.55	5036626
2018-05-14	45.65	46.19	45.65	46.06	5080153
2018-05-15	45.94	46.36	45.75	46.20	4380575
2018-05-16	46.60	47.22	46.60	46.95	7845336
2018-05-17	46.88	47.33	46.78	47.00	4409074
2018-05-18	46.93	46.95	46.51	46.51	3181730
2018-05-21	46.76	47.01	46.68	46.77	3506439
2018-05-22	46.91	47.06	45.88	45.95	6487292
2018-05-23	45.74	46.39	45.74	46.28	2615179
2018-05-24	46.05	46.81	46.05	46.66	2732482
2018-05-25	46.53	46.77	46.42	46.66	4694400
2018-05-29	46.51	46.72	46.28	46.63	3357281
2018-05-30	46.67	47.29	46.46	47.26	2922451
2018-05-31	47.30	47.39	46.18	46.37	5071006
2018-06-01	46.35	46.75	46.25	46.62	3840792
2018-06-04	46.74	47.70	46.74	47.64	4428577
2018-06-05	47.65	48.58	47.52	48.49	5339360
2018-06-06	48.72	48.90	48.39	48.83	4359956
2018-06-07	49.00	49.66	48.99	49.12	7237489
2018-06-08	48.95	49.61	48.95	49.55	3773229
2018-06-11	49.58	50.20	49.58	50.07	7630015
2018-06-12	50.30	50.66	49.90	50.25	9413437
2018-06-13	50.27	50.42	49.60	49.63	5891223
2018-06-14	49.42	49.52	48.98	49.04	7021981
2018-06-15	48.81	49.36	48.81	49.36	6422802
2018-06-18	48.99	49.98	48.99	49.83	3852852
2018-06-19	49.48	50.09	49.36	50.05	3056064
2018-06-20	50.26	50.67	49.89	50.56	4199264
2018-06-21	50.52	50.98	50.50	50.61	3277182
2018-06-22	51.04	51.04	50.12	50.44	4851217
2018-06-25	50.14	50.29	49.36	49.65	7420402
2018-06-26	49.77	49.91	49.41	49.85	5730935
2018-06-27	49.90	50.33	49.09	49.10	4974553
2018-06-28	48.87	49.36	48.65	49.11	6228466
2018-06-29	49.42	49.60	48.53	48.56	6035947
2018-07-02	48.25	48.49	47.90	48.47	6441595
2018-07-03	48.66	49.22	48.64	48.72	4033145
2018-07-05	48.99	49.30	48.59	49.28	4271034
2018-07-06	49.20	49.91	49.20	49.83	5033153
2018-07-09	50.00	50.13	49.68	49.97	4604039
2018-07-10	49.98	50.03	49.36	49.61	6854165
2018-07-11	49.31	49.42	48.79	49.15	7044131
2018-07-12	49.22	49.25	48.51	48.95	10238380
2018-07-13	49.00	49.57	49.00	49.22	4760280
2018-07-16	49.31	49.49	48.95	49.32	3288576
2018-07-17	49.06	50.03	49.06	49.91	5824311
2018-07-18	49.78	50.09	49.58	50.08	4578612
2018-07-19	50.01	50.79	49.99	50.63	5383868
2018-07-20	50.40	50.65	49.97	50.07	3693222
2018-07-23	49.92	50.24	49.80	50.02	3234139
2018-07-24	50.20	50.41	49.04	49.20	9337387
2018-07-25	49.00	49.70	48.85	49.67	5005868
2018-07-26	50.03	50.85	49.77	50.13	12088125
2018-07-27	50.20	50.50	49.17	49.34	5107232
2018-07-30	49.29	49.79	49.26	49.56	4993516
2018-07-31	49.56	49.86	49.29	49.63	4012763
2018-08-01	49.44	49.67	48.75	49.05	4743939
2018-08-02	48.82	49.62	48.53	49.56	6256802
2018-08-03	49.64	50.05	49.60	49.99	4402803
2018-08-06	49.94	50.29	49.68	50.29	4694045
2018-08-07	50.39	50.79	50.32	50.71	5152241
2018-08-08	50.68	50.82	50.36	50.74	3531457
2018-08-09	50.72	51.34	50.70	50.96	8233612
2018-08-10	50.81	51.46	50.68	50.99	5447096
2018-08-13	51.00	51.22	50.51	50.71	9210719
2018-08-14	50.93	51.94	50.93	51.86	8184763
2018-08-15	51.50	51.50	50.31	50.45	12116719
2018-08-16	50.85	51.00	50.58	50.62	6654747
2018-08-17	50.64	51.28	50.56	51.20	4827802
2018-08-20	51.30	51.98	51.26	51.93	8185834
2018-08-21	52.15	52.44	51.98	52.34	5849101
2018-08-22	52.36	52.96	52.20	52.37	9073194
2018-08-23	52.39	52.55	52.01	52.50	4916648
2018-08-24	52.21	52.30	51.69	51.92	5076713
2018-08-27	52.09	52.20	51.40	51.55	6671653
2018-08-28	51.84	51.94	51.43	51.80	5633829
2018-08-29	51.76	51.79	51.07	51.75	5323189
2018-08-30	51.55	51.91	51.32	51.40	5651312
2018-08-31	51.23	52.09	51.21	52.09	5761572
2018-09-04	52.15	52.33	51.74	52.33	6438092
2018-09-05	52.13	52.19	51.48	51.81	3981248
2018-09-06	51.88	51.97	51.11	51.16	5507876
2018-09-07	51.12	51.91	51.04	51.29	5717242
2018-09-10	51.64	51.94	51.51	51.86	4180826
2018-09-11	51.72	52.25	51.70	52.22	4846843
2018-09-12	52.13	52.30	51.57	52.03	4431453
2018-09-13	52.09	52.27	51.53	51.66	3474471
2018-09-14	51.54	51.80	51.29	51.78	4466065
2018-09-17	51.65	51.66	51.17	51.25	7421333
2018-09-18	51.09	51.62	51.09	51.44	4459290
2018-09-19	51.40	51.78	51.29	51.43	6318338
2018-09-20	51.51	51.67	51.24	51.44	5928814
2018-09-21	51.61	51.92	51.32	51.35	4488392
2018-09-24	51.28	51.43	50.76	50.97	4602042
2018-09-25	51.15	51.30	50.76	50.91	5956094
2018-09-26	51.04	51.71	51.02	51.35	5047742
2018-09-27	51.42	51.58	51.13	51.26	4033073
2018-09-28	51.07	51.56	50.99	51.02	4554433
2018-10-01	51.24	51.40	50.61	50.72	5124523
2018-10-02	50.44	50.61	49.06	49.06	15242380
2018-10-03	49.35	49.49	48.87	49.15	9997050
2018-10-04	49.03	49.22	48.45	48.68	6801852
2018-10-05	48.59	48.93	47.82	48.32	9883353
2018-10-08	48.16	48.69	47.91	48.36	9826159
2018-10-09	48.35	49.12	48.24	48.36	9119621
2018-10-10	48.19	48.28	47.12	47.17	9677955
2018-10-11	47.01	47.86	46.51	46.62	8255239
2018-10-12	47.47	47.72	46.80	47.42	7917062
2018-10-15	47.31	47.86	47.12	47.55	7829028
2018-10-16	47.77	48.42	47.37	48.38	7828498
2018-10-17	48.34	48.38	47.03	47.72	6980181
2018-10-18	47.55	47.67	46.50	46.87	7716444
2018-10-19	47.10	47.15	46.15	46.23	8711324
2018-10-22	46.36	47.02	46.36	46.74	7601461
2018-10-23	46.16	47.11	45.57	46.90	7214288
2018-10-24	46.82	47.59	45.98	45.99	7269287
2018-10-25	46.16	47.16	45.98	46.90	7034231
2018-10-26	46.49	46.76	45.52	46.28	9939413
2018-10-29	46.63	47.49	45.97	46.49	9041857
2018-10-30	46.60	47.98	46.46	47.82	11203386
2018-10-31	48.26	48.28	47.14	47.14	9588941
2018-11-01	47.05	48.03	46.83	47.91	6947256
2018-11-02	48.18	48.67	47.73	48.29	5735810
2018-11-05	48.20	48.63	47.72	48.52	4584424
2018-11-06	48.54	48.80	48.21	48.59	7399367
2018-11-07	48.88	49.13	48.05	49.05	7340172
2018-11-08	49.06	49.92	49.00	49.62	5650700
2018-11-09	49.48	49.53	48.37	48.65	5109537
2018-11-12	48.59	48.88	48.03	48.20	6435032
2018-11-13	48.36	48.56	47.97	48.17	6058443
2018-11-14	48.58	49.12	47.28	47.43	12208432
2018-11-15	47.10	47.20	46.11	47.11	13515639
2018-11-16	46.33	46.61	45.88	46.46	9642983
2018-11-19	46.51	46.71	45.33	45.51	11331725
2018-11-20	43.96	44.95	43.76	44.00	14196080
2018-11-21	44.55	45.13	44.35	44.75	8590359
2018-11-23	44.64	45.21	44.60	44.88	4886857
2018-11-26	45.45	45.79	45.27	45.76	5771149
2018-11-27	45.48	45.93	45.37	45.87	4910777
2018-11-28	45.95	46.69	45.34	46.62	10093881
2018-11-29	46.64	46.84	46.14	46.35	6639938
2018-11-30	46.25	46.45	46.08	46.35	9058746
2018-12-03	47.03	47.13	46.33	46.98	6839949
2018-12-04	46.90	47.08	44.92	45.25	8812311
2018-12-06	44.55	45.03	43.95	44.99	10222346
2018-12-07	44.68	45.12	43.12	43.31	8290482
2018-12-10	43.51	43.81	42.65	43.49	7868903
2018-12-11	44.04	44.31	42.91	43.30	5463871
2018-12-12	43.63	44.18	43.46	43.69	6635933
2018-12-13	43.59	43.84	42.34	42.52	7428875
2018-12-14	42.19	42.93	41.88	42.02	10285759
2018-12-17	41.69	42.18	40.81	41.11	11474625
2018-12-18	41.31	41.75	41.12	41.26	6465274
2018-12-19	41.49	41.88	40.49	40.68	7210709
2018-12-20	40.50	40.76	39.30	39.80	12193873
2018-12-21	39.88	40.56	38.48	38.60	15150090
2018-12-24	38.31	39.12	38.10	38.45	5244419
2018-12-26	38.97	40.73	38.63	40.65	11254701
2018-12-27	40.17	40.57	39.15	40.55	8576690
2018-12-28	40.87	41.40	40.36	40.76	5299147
2018-12-31	41.05	41.23	40.54	40.99	6552131
2019-01-02	40.35	41.85	40.20	41.57	6532579
2019-01-03	41.30	41.63	40.63	40.99	9063478
2019-01-04	41.63	42.57	41.54	42.25	6056492
2019-01-07	42.31	44.05	42.19	43.56	8366701
2019-01-08	44.07	44.15	43.17	43.94	6895059
2019-01-09	44.05	44.64	43.89	44.31	4394731
2019-01-10	42.44	43.62	42.44	43.60	17426447
2019-01-11	43.51	44.10	43.30	43.83	6533984
2019-01-14	43.55	43.95	43.25	43.51	5438450
2019-01-15	43.54	43.77	43.25	43.65	3381028
2019-01-16	43.51	43.89	43.42	43.75	3958909
2019-01-17	43.43	44.19	43.43	44.04	4277337
2019-01-18	44.44	45.01	44.21	44.86	4872631
2019-01-22	44.61	44.64	43.55	43.76	5176667
2019-01-23	43.94	44.14	43.31	43.80	5531532
2019-01-24	43.74	43.99	43.65	43.96	3238297
2019-01-25	44.42	44.71	44.21	44.67	3497188
2019-01-28	44.29	44.61	43.99	44.54	3550149
2019-01-29	44.43	44.43	43.76	43.91	3202271
2019-01-30	44.22	44.30	43.68	44.08	3898089
2019-01-31	44.07	44.28	43.93	44.16	4582626
2019-02-01	44.28	44.31	43.55	43.84	5705422
2019-02-04	43.81	44.39	43.61	44.32	6045833
2019-02-05	44.57	44.89	44.31	44.78	3394860
2019-02-06	44.68	44.83	44.13	44.49	5226239
2019-02-07	44.19	44.38	43.75	44.19	4320871
2019-02-08	43.80	44.29	43.73	43.92	4952833
2019-02-11	44.03	44.25	43.75	44.16	3003852
2019-02-12	44.38	44.93	44.34	44.89	4653084
2019-02-13	44.89	45.03	44.38	44.91	4139697
2019-02-14	44.42	45.03	44.18	44.82	4874153
2019-02-15	44.93	45.54	44.89	45.34	2972853
2019-02-19	45.31	45.71	45.15	45.58	3074589
2019-02-20	45.63	45.89	45.48	45.65	3065506
2019-02-21	45.64	45.84	44.79	44.94	7898642
2019-02-22	44.85	45.17	44.68	45.15	5198245
2019-02-25	45.40	45.73	45.27	45.29	5325737
2019-02-26	45.50	45.76	45.21	45.62	6054597
2019-02-27	45.65	46.36	45.57	46.08	4706051
2019-02-28	46.02	46.28	45.45	45.88	5969286
2019-03-01	46.51	46.93	45.96	46.17	5857149
2019-03-04	46.25	46.38	45.02	45.28	5731304
2019-03-05	45.58	45.84	45.37	45.65	3397032
2019-03-06	45.88	46.07	45.28	45.29	4202472
2019-03-07	45.05	45.09	44.53	44.66	5687998
2019-03-08	44.37	44.48	43.97	44.30	6426907
2019-03-11	44.42	45.15	44.36	45.11	4101514
2019-03-12	45.31	45.41	44.80	45.23	4548689
2019-03-13	45.19	45.68	45.16	45.36	4528172
2019-03-14	45.15	45.18	44.57	44.51	6485565
2019-03-15	44.49	44.58	44.25	44.41	7678459
2019-03-18	44.45	44.79	44.31	44.71	4550036
2019-03-19	44.83	45.00	44.42	44.53	6957942
2019-03-20	44.48	44.55	43.82	44.13	8142579
2019-03-21	43.96	44.64	43.96	44.58	4733651
2019-03-22	44.30	44.48	43.36	43.42	7477985
2019-03-25	43.39	44.30	43.25	43.92	7617207
2019-03-26	44.26	44.68	44.04	44.24	5251298
2019-03-27	44.27	44.96	44.22	44.69	6576679
2019-03-28	45.16	45.34	44.64	44.87	7004818
2019-03-29	45.07	45.17	44.84	45.01	5985121
2019-04-01	45.21	45.38	45.02	45.30	4805519
2019-04-02	45.25	45.27	44.78	44.88	3631373
2019-04-03	45.04	45.36	45.02	45.13	2425132
2019-04-04	45.09	45.68	45.03	45.63	4228864
2019-04-05	45.84	46.05	45.57	45.63	3769240
2019-04-08	45.56	45.69	45.39	45.50	4548595
2019-04-09	45.29	45.38	44.90	44.95	6550860
2019-04-10	45.14	45.61	45.01	45.61	3820657
2019-04-11	45.62	45.68	45.17	45.32	4414607
2019-04-12	45.52	45.60	45.18	45.22	3550205
2019-04-15	45.22	45.33	45.05	45.27	3127490
2019-04-16	45.33	45.61	45.28	45.49	3261734
2019-04-17	45.67	45.80	45.37	45.55	3803180
2019-04-18	45.65	45.65	45.23	45.33	6888113
2019-04-22	45.21	45.30	44.21	44.40	10388742
2019-04-23	44.45	45.16	44.39	45.13	6697655
2019-04-24	45.29	46.10	45.23	45.89	6209849
2019-04-25	45.76	45.80	45.20	45.47	6428539
2019-04-26	45.19	45.86	45.11	45.80	8889864
2019-04-29	45.81	46.13	45.80	45.91	3723407
2019-04-30	45.92	46.02	45.30	45.68	3608796
2019-05-01	45.73	45.80	45.08	45.08	2814005
2019-05-02	45.05	45.45	44.85	45.40	3354867
2019-05-03	45.61	45.90	45.46	45.84	3308971
2019-05-06	45.19	45.68	45.00	45.50	4051024
2019-05-07	45.11	45.45	44.42	44.71	4775439
2019-05-08	44.54	45.18	44.39	44.81	6233028
2019-05-09	44.18	44.61	43.77	44.42	7936972
2019-05-10	44.30	44.34	43.33	44.13	7580074
2019-05-13	43.36	43.36	42.12	42.47	9396786
2019-05-14	42.72	43.20	42.38	43.05	7246690
2019-05-15	42.70	43.07	42.37	42.94	7275390
2019-05-16	43.17	43.55	42.89	42.96	5271889
2019-05-17	42.69	43.32	42.62	42.65	5609514
2019-05-20	42.43	42.65	42.13	42.51	4449566
2019-05-21	42.55	43.22	42.42	43.06	4523978
2019-05-22	42.75	42.84	42.22	42.26	5830349
2019-05-23	42.06	42.11	41.43	41.70	4745020
2019-05-24	41.73	42.00	41.37	41.69	4802900
2019-05-28	41.85	42.21	41.39	41.43	5835921
2019-05-29	40.97	41.08	40.07	40.50	6078725
2019-05-30	40.75	41.06	40.43	40.59	4179604
2019-05-31	40.10	40.10	39.58	40.05	5136904
2019-06-03	40.02	40.57	39.93	40.30	8991478
2019-06-04	40.72	41.61	40.69	41.49	9556995
2019-06-05	41.72	41.86	40.64	40.88	5824249
2019-06-06	41.01	41.01	40.09	40.73	5448265
2019-06-07	40.96	41.34	40.84	41.18	3667673
2019-06-10	41.45	41.94	41.37	41.42	3990326
2019-06-11	41.83	42.35	41.74	41.82	7101925
2019-06-12	41.85	41.92	41.47	41.69	2707539
2019-06-13	42.03	42.25	41.81	42.20	5043222
2019-06-14	42.34	42.37	42.01	42.10	3125933
2019-06-17	42.22	42.45	42.08	42.16	3020605
2019-06-18	42.48	43.06	42.25	42.42	4584229
2019-06-19	42.40	42.48	41.92	42.37	4024359
2019-06-20	42.70	42.81	42.10	42.36	8860057
2019-06-21	42.25	42.56	41.96	42.32	5073555
2019-06-24	42.30	42.40	41.63	41.67	5622774
2019-06-25	41.76	41.78	41.33	41.41	4517840
2019-06-26	41.58	41.87	41.49	41.59	5125246
2019-06-27	41.76	42.26	41.63	42.08	4351353
2019-06-28	42.15	42.57	42.15	42.37	5620811
2019-07-01	43.03	43.39	42.17	42.46	5766048
2019-07-02	42.46	42.49	41.91	42.13	3050672
2019-07-03	42.23	42.56	42.13	42.46	1753719
2019-07-05	42.29	43.03	42.29	42.97	4524360
2019-07-08	42.89	43.32	42.68	42.91	5042565
2019-07-09	42.70	42.96	42.55	42.64	4518654
2019-07-10	42.73	42.82	42.28	42.47	8142698
2019-07-11	42.59	42.81	42.34	42.48	5434624
2019-07-12	42.61	43.35	42.58	43.16	3664874
2019-07-15	43.31	43.48	42.80	43.05	4709384
2019-07-16	43.14	43.33	42.90	43.13	3056665
2019-07-17	43.25	43.25	42.58	42.66	2506796
2019-07-18	42.58	42.59	42.25	42.42	3055518
2019-07-19	42.58	42.77	42.40	42.48	3546127
2019-07-22	42.59	42.78	41.98	42.13	3186460
2019-07-23	42.27	42.47	41.97	42.35	3553601
2019-07-24	42.38	43.28	42.32	43.19	5978642
2019-07-25	43.20	43.43	42.65	42.73	4062281
2019-07-26	42.79	43.11	42.61	42.97	2695837
2019-07-29	43.06	43.16	42.51	43.05	1997085
2019-07-30	42.75	42.80	42.32	42.64	3965453
2019-07-31	42.54	43.14	42.12	42.59	3452020
2019-08-01	42.68	43.05	40.74	41.21	13018514
2019-08-02	41.07	41.34	40.76	41.01	7580221
2019-08-05	40.30	40.33	39.63	40.10	5034609
2019-08-06	40.36	40.69	39.98	40.61	4674586
2019-08-07	40.20	40.63	39.87	40.52	5339556
2019-08-08	40.84	41.19	40.61	41.13	4017106
2019-08-09	40.97	41.00	40.12	40.20	4388771
2019-08-12	39.98	40.03	39.35	39.47	8238649
2019-08-13	39.34	41.15	39.03	40.10	10897214
2019-08-14	38.98	39.25	38.38	38.42	11785135
2019-08-15	38.64	38.76	37.46	37.81	6934957
2019-08-16	38.17	38.73	38.13	38.61	5102837
2019-08-19	39.20	39.37	39.00	39.10	3663388
2019-08-20	39.00	39.00	38.56	38.73	3948448
2019-08-21	39.44	39.56	39.10	39.46	5213249
2019-08-22	39.85	40.22	39.61	40.08	5046023
2019-08-23	39.66	39.72	38.39	38.56	10757002
2019-08-26	38.84	39.03	38.39	39.00	3659406
2019-08-27	39.37	39.45	38.51	38.52	3991277
2019-08-28	38.45	39.70	38.32	39.55	6360350
2019-08-29	40.04	40.39	39.77	40.15	4586160
2019-08-30	40.32	40.47	39.65	39.77	3909776
2019-09-03	39.51	39.70	38.92	39.16	3952831
2019-09-04	39.48	39.69	39.28	39.59	3262448
2019-09-05	40.24	41.24	40.20	41.07	7779206
2019-09-06	41.33	41.61	40.95	41.01	6169150
2019-09-09	41.18	42.48	41.14	42.43	7890384
2019-09-10	42.39	43.63	42.35	43.61	11979309
2019-09-11	43.55	44.06	42.83	43.88	8255911
2019-09-12	43.97	44.29	43.22	43.53	9856988
2019-09-13	43.77	44.28	43.45	43.57	5975186
2019-09-16	43.26	43.57	43.02	43.07	6298288
2019-09-17	43.01	43.01	42.36	42.76	8973354
2019-09-18	42.77	42.86	41.92	42.33	5720582
2019-09-19	42.50	42.59	42.02	41.92	7133519
2019-09-20	41.93	42.43	41.73	41.78	6930403
2019-09-23	41.68	42.48	41.58	42.23	4963779
2019-09-24	42.54	42.81	41.70	41.88	6265669
2019-09-25	42.00	42.42	41.82	42.27	4369105
2019-09-26	42.37	42.37	41.68	42.00	2878239
2019-09-27	42.06	42.53	41.80	42.00	4184212
2019-09-30	42.14	42.60	42.10	42.43	2860729
2019-10-01	42.64	43.14	42.08	42.12	5535338
2019-10-02	41.70	41.92	40.87	41.00	7927023
2019-10-03	40.78	41.14	40.11	41.12	6160860
2019-10-04	41.22	41.43	40.92	41.40	3360206
2019-10-07	41.20	41.69	41.08	41.35	4123892
2019-10-08	40.99	41.21	40.51	40.75	3803118
2019-10-09	41.14	41.41	40.89	41.13	4256732
2019-10-10	41.19	41.69	41.19	41.56	4979990
2019-10-11	42.09	43.04	42.09	42.47	11153535
2019-10-14	42.25	42.43	41.69	42.04	6677151
2019-10-15	42.24	42.88	42.02	42.53	4940487
2019-10-16	42.39	42.94	42.39	42.78	2880081
2019-10-17	43.00	43.35	42.89	43.33	3393753
2019-10-18	42.78	42.94	42.46	42.71	5442728
2019-10-21	43.07	43.53	43.04	43.22	5474179
2019-10-22	43.38	43.89	43.04	43.76	5692585
2019-10-23	43.73	44.02	43.44	43.98	5032596
2019-10-24	44.14	44.14	43.53	43.92	3264759
2019-10-25	43.64	44.43	43.60	44.39	5437792
2019-10-28	44.78	45.00	44.62	44.76	3786668
2019-10-29	44.43	44.57	43.99	44.02	3093266
2019-10-30	43.98	44.12	43.39	43.68	3135785
2019-10-31	43.55	43.60	42.83	43.15	4088670
2019-11-01	43.39	43.80	43.25	43.68	2877999
2019-11-04	44.00	44.40	43.99	44.40	4088113
2019-11-05	44.44	45.22	44.44	44.95	4971262
2019-11-06	45.04	45.04	44.50	44.76	3194953
2019-11-07	45.31	45.41	44.67	44.70	3743605
2019-11-08	44.74	44.80	44.32	44.47	4244662
2019-11-11	44.30	44.44	44.11	44.44	3027491
2019-11-12	44.40	44.68	44.15	44.36	3365654
2019-11-13	44.19	44.28	43.75	44.13	1948332
2019-11-14	44.30	44.78	44.14	44.42	3223277
2019-11-15	44.78	44.97	44.38	44.86	4624912
2019-11-18	44.85	44.92	44.58	44.82	2778971
2019-11-19	44.19	44.46	43.74	43.95	5157841
2019-11-20	43.80	43.84	42.96	43.39	4558007
2019-11-21	43.35	43.57	43.08	43.25	4010523
2019-11-22	43.70	43.88	43.43	43.84	3191991
2019-11-25	44.16	44.65	43.97	44.57	3935100
2019-11-26	44.56	45.09	44.35	44.84	5399734
2019-11-27	44.94	45.23	44.86	45.02	2741948
2019-11-29	45.03	45.04	44.65	44.68	1487642
2019-12-02	44.73	44.75	44.12	44.20	4594447
2019-12-03	43.70	43.75	43.36	43.60	3093594
2019-12-04	43.84	44.20	43.74	43.91	3133081
2019-12-05	44.01	44.25	43.68	43.75	3099110
2019-12-06	44.50	44.97	44.36	44.76	2899661
2019-12-09	44.63	45.28	44.61	44.93	2863013
2019-12-10	44.78	44.99	44.67	44.91	2834261
2019-12-11	44.69	44.87	44.36	44.60	2133621
2019-12-12	44.70	45.65	44.58	45.52	5378579
2019-12-13	45.55	45.69	44.61	44.67	4455581
2019-12-16	44.99	45.06	44.62	44.64	3850952
2019-12-17	44.72	45.19	44.53	45.18	2958420
2019-12-18	45.26	45.73	45.24	45.62	3915236
2019-12-19	45.76	45.98	45.68	45.61	2038622
2019-12-20	45.82	45.98	45.57	45.71	3206858
2019-12-23	45.86	45.86	45.40	45.55	3313322
2019-12-24	45.57	45.84	45.57	45.72	810670
2019-12-26	45.93	46.09	45.67	46.05	1360103
2019-12-27	46.32	46.57	46.09	46.24	2174732
2019-12-30	46.24	46.39	45.63	45.93	1915362
2019-12-31	45.69	46.19	45.54	46.01	2042323
2020-01-02	46.54	46.54	45.44	45.66	3539290
2020-01-03	45.04	45.50	45.01	45.31	4236297
2020-01-06	45.10	45.55	44.93	45.47	3350344
2020-01-07	45.50	45.68	45.02	45.31	2889579
2020-01-08	45.73	45.78	45.19	45.40	4680415
2020-01-09	45.45	45.50	44.90	45.21	5148714
2020-01-10	45.14	45.21	44.78	45.08	4331032
2020-01-13	45.11	45.39	44.70	45.34	2520270
2020-01-14	45.25	45.80	45.17	45.61	2221288
2020-01-15	45.30	45.53	45.15	45.34	3564033
2020-01-16	45.80	46.13	45.63	45.93	5704588
2020-01-17	46.13	46.13	45.72	45.88	2867461
2020-01-21	45.73	45.77	45.40	45.64	2438287
2020-01-22	45.65	45.84	45.34	45.47	2508013
2020-01-23	45.32	45.59	44.91	45.42	4707343
2020-01-24	45.56	45.58	44.59	44.90	5446076
2020-01-27	43.95	44.75	43.42	44.47	7000835
2020-01-28	44.68	44.89	44.38	44.72	2877586
2020-01-29	44.81	45.15	44.61	44.62	2126540
2020-01-30	44.22	44.50	43.95	44.37	3612246
2020-01-31	44.18	44.23	42.90	43.06	8436110
2020-02-03	43.29	43.93	43.21	43.49	3079100
2020-02-04	44.07	44.35	43.71	43.83	5554273
2020-02-05	44.25	44.93	44.21	44.82	4792143
2020-02-06	44.97	44.99	44.48	44.57	2062317
2020-02-07	44.30	44.31	43.72	43.91	2428403
2020-02-10	43.85	44.27	43.82	44.01	2142572
2020-02-11	44.36	44.56	43.92	44.35	1996667
2020-02-12	44.62	45.24	44.62	45.10	4646583
2020-02-13	44.92	45.09	44.67	44.93	4280445
2020-02-14	45.05	45.18	44.65	44.82	4241908
2020-02-18	44.90	45.32	44.71	45.01	4078240
2020-02-19	44.97	45.33	44.67	45.11	2561136
2020-02-20	45.33	46.24	45.16	46.10	6619532
2020-02-21	45.98	46.18	45.64	45.80	5552347
2020-02-24	44.24	44.63	43.82	44.17	5865679
2020-02-25	44.51	44.51	42.53	42.69	9671381
2020-02-26	43.12	43.37	41.69	41.71	9836914
2020-02-27	40.77	42.14	39.80	40.54	10635133
2020-02-28	39.30	40.65	39.16	40.28	9079726
2020-03-02	40.20	40.92	39.31	40.92	7669429
2020-03-03	40.91	41.82	39.50	39.99	11493588
2020-03-04	40.49	41.08	39.96	41.01	6672673
2020-03-05	40.09	40.33	39.25	39.57	7519717
2020-03-06	38.65	39.61	38.27	39.13	11267813
2020-03-09	36.57	37.91	36.01	37.01	13912906
2020-03-10	38.16	38.37	36.03	37.67	8640184
2020-03-11	36.76	36.97	34.69	34.97	10756152
2020-03-12	32.42	32.65	30.66	30.66	6809331
2020-03-13	32.65	32.74	30.33	32.74	8172052
2020-03-16	29.31	30.53	28.53	28.66	6643104
2020-03-17	29.20	30.93	27.94	30.14	7068095
2020-03-18	28.31	29.40	26.40	27.75	6790191
2020-03-19	27.82	29.80	26.95	29.27	7602823
2020-03-20	29.61	29.99	27.76	27.79	9441255
2020-03-23	27.72	27.80	26.29	26.99	5231430
2020-03-24	28.71	29.84	28.40	29.74	7675261
2020-03-25	29.85	31.59	29.23	30.26	9344203
2020-03-26	30.34	31.63	30.25	31.20	7532964
2020-03-27	30.34	30.79	29.73	30.03	7728624
2020-03-30	30.18	30.18	29.28	30.02	5659920
2020-03-31	29.77	30.43	29.56	29.78	5705939
2020-04-01	28.65	28.97	27.82	28.03	8301885
2020-04-02	27.74	28.55	27.12	27.64	7368469
2020-04-03	27.55	27.77	26.66	27.19	6500659
2020-04-06	28.33	30.31	28.33	30.21	9990224
2020-04-07	31.69	32.40	30.75	31.00	9738181
2020-04-08	31.49	32.71	31.19	32.38	10212025
2020-04-09	33.14	34.40	33.09	33.55	9256683
2020-04-13	33.60	33.61	32.61	33.28	8565527
2020-04-14	34.16	34.72	33.83	34.40	4866080
2020-04-15	33.17	33.40	32.66	33.07	5829017
2020-04-16	33.14	33.37	32.51	32.98	4996261
2020-04-17	34.09	34.46	33.63	34.37	5175057
2020-04-20	33.87	34.57	33.66	33.98	6840663
2020-04-21	33.17	33.72	32.81	33.08	5251209
2020-04-22	33.88	33.89	33.16	33.30	5638400
2020-04-23	33.26	34.05	33.16	33.58	5068620
2020-04-24	33.95	34.74	33.78	34.54	4506010
2020-04-27	34.82	36.55	34.81	36.36	8164196
2020-04-28	37.33	37.68	36.19	36.82	7894506
2020-04-29	37.88	38.43	37.43	37.92	5507152
2020-04-30	37.39	37.52	36.51	36.68	7751726
2020-05-01	35.77	36.13	35.03	35.66	7308096
2020-05-04	35.10	35.91	34.73	35.85	5046390
2020-05-05	36.58	37.15	36.12	36.21	4667673
2020-05-06	36.47	36.75	35.98	36.31	5450302
2020-05-07	36.73	37.13	36.43	36.53	3327816
2020-05-08	37.08	38.15	36.88	38.03	5572425
2020-05-11	37.85	38.24	37.38	37.98	4374013
2020-05-12	38.14	38.32	36.96	37.00	5053042
2020-05-13	36.91	37.11	35.38	36.04	6793510
2020-05-14	35.46	36.27	34.69	36.22	5350812
2020-05-15	35.91	37.21	35.71	36.95	5720818
2020-05-18	38.45	38.82	38.20	38.52	6015806
2020-05-19	38.60	38.96	37.95	38.04	4138029
2020-05-20	38.80	38.86	38.03	38.24	3977539
2020-05-21	38.33	39.28	38.18	39.02	6565633
2020-05-22	39.02	39.23	38.66	39.18	4383209
2020-05-26	40.34	40.72	40.21	40.26	6627030
2020-05-27	41.09	41.70	40.02	41.64	6158034
2020-05-28	42.11	42.11	40.53	40.74	4905517
2020-05-29	40.58	41.03	40.25	40.80	7341923
2020-06-01	40.70	41.46	40.61	41.10	4731035
2020-06-02	41.40	42.17	41.23	42.06	4368574
2020-06-03	42.52	43.44	42.51	43.18	5847315
2020-06-04	43.05	43.77	42.95	43.32	5712920
2020-06-05	44.84	45.11	44.18	44.35	3879293
2020-06-08	45.12	45.42	44.83	45.35	4901118
2020-06-09	44.64	44.82	43.85	44.23	7829387
2020-06-10	44.20	44.38	43.14	43.20	5895829
2020-06-11	41.71	42.09	40.50	40.84	8464546
2020-06-12	42.35	42.43	40.18	41.29	7504750
2020-06-15	40.19	42.09	39.97	41.83	5760287
2020-06-16	43.97	43.98	42.03	43.06	6468892
2020-06-17	43.16	43.21	42.51	42.75	4467759
2020-06-18	42.39	43.08	42.16	42.67	2209745
2020-06-19	43.21	43.25	41.86	42.11	7004568
2020-06-22	42.05	43.24	41.81	43.05	5514955
2020-06-23	43.58	43.64	42.77	43.10	2358071
2020-06-24	42.56	42.88	41.05	41.58	7332025
2020-06-25	41.45	41.89	41.02	41.79	4336767
2020-06-26	41.94	42.49	41.23	41.24	6697074
2020-06-29	41.58	42.85	41.15	42.71	3547652
2020-06-30	42.67	43.01	42.38	42.88	4019073
2020-07-01	42.94	43.53	42.70	43.06	3576600
2020-07-02	43.85	44.16	43.13	43.44	3507401
2020-07-06	44.35	44.65	43.94	44.21	3012022
2020-07-07	43.87	44.21	43.61	43.78	3348909
2020-07-08	43.82	44.32	43.45	44.32	3014476
2020-07-09	44.40	44.40	42.85	43.49	3854424
2020-07-10	43.54	44.14	43.17	44.08	3485667
2020-07-13	44.47	44.73	43.01	43.10	4493633
2020-07-14	42.87	43.96	42.55	43.96	2732123
2020-07-15	45.01	45.55	44.38	45.39	6595948
2020-07-16	44.99	45.75	44.81	45.70	4293174
2020-07-17	45.86	45.86	45.08	45.28	2806784
2020-07-20	45.25	45.26	44.39	44.99	3213220
2020-07-21	45.46	46.39	45.40	46.14	4363958
2020-07-22	46.13	46.85	46.05	46.85	2714104
2020-07-23	46.85	47.51	46.13	46.65	3958149
2020-07-24	46.30	46.68	46.11	46.16	3680867
2020-07-27	46.43	46.74	45.89	46.67	2442988
2020-07-28	46.47	47.09	46.45	46.52	2235977
2020-07-29	46.93	47.94	46.88	47.84	3374903
2020-07-30	47.59	47.86	46.94	47.65	3829228
2020-07-31	47.70	47.96	46.72	47.33	3524339
2020-08-03	47.58	48.38	47.46	48.25	2695510
2020-08-04	48.19	49.01	48.09	49.01	2803445
2020-08-05	49.34	50.24	49.25	50.20	3499524
2020-08-06	50.08	50.20	49.44	49.67	2564196
2020-08-07	49.85	50.85	49.78	50.72	4206702
2020-08-10	50.96	51.43	50.68	50.99	4399200
2020-08-11	51.48	51.77	50.57	50.66	4514268
2020-08-12	51.06	51.24	50.71	51.06	2824706
2020-08-13	50.99	51.70	50.84	51.23	3534644
2020-08-14	51.14	51.68	50.90	51.55	2553097
2020-08-17	51.91	52.79	51.84	52.71	2932805
2020-08-18	52.61	52.61	51.74	52.30	3996126
2020-08-19	52.25	52.80	52.18	52.38	2920839
2020-08-20	52.06	52.25	51.75	51.77	3796723
2020-08-21	51.72	52.18	51.63	51.96	2481405
2020-08-24	52.38	52.88	52.06	52.88	3964008
2020-08-25	52.72	52.72	52.05	52.65	3082328
2020-08-26	52.77	53.23	52.63	52.88	2930187
2020-08-27	53.17	53.46	52.21	52.50	3408596
2020-08-28	52.89	53.18	52.32	52.56	3116272
2020-08-31	52.42	52.51	51.38	51.79	3695057
2020-09-01	51.75	52.99	51.51	52.97	2833443
2020-09-02	53.38	53.66	52.37	53.27	4261559
2020-09-03	52.93	53.13	51.05	51.40	5466245
2020-09-04	51.85	51.86	49.39	50.92	5152420
2020-09-08	50.27	51.10	49.89	50.18	4381202
2020-09-09	50.62	51.26	50.40	51.05	2161988
2020-09-10	51.49	52.22	50.40	50.44	3211484
2020-09-11	50.79	50.84	49.43	49.77	4672744
2020-09-14	50.42	51.04	50.23	50.94	2636845
2020-09-15	51.39	51.50	50.70	50.81	2595078
2020-09-16	51.12	51.72	50.86	51.05	2989453
2020-09-17	50.19	50.87	50.01	50.56	3522884
2020-09-18	50.77	51.00	49.74	50.28	5265280
2020-09-21	49.30	49.52	48.43	49.29	6072450
2020-09-22	49.91	50.67	49.59	50.62	3932050
2020-09-23	50.66	51.19	49.22	49.28	4624682
2020-09-24	49.05	49.36	48.02	48.53	8666749
2020-09-25	48.37	49.08	48.28	48.88	2450066
2020-09-28	49.52	50.15	49.48	50.08	3660584
2020-09-29	50.04	50.07	49.08	49.31	2167710
2020-09-30	49.50	50.19	49.29	49.66	2996392
2020-10-01	49.96	51.08	49.91	51.01	5284890
2020-10-02	49.84	51.46	49.66	51.29	4808272
2020-10-05	51.63	52.83	51.63	52.77	5012070
2020-10-06	53.06	53.33	51.54	51.76	5962069
2020-10-07	52.50	53.34	52.48	53.18	3259733
2020-10-08	53.52	54.02	53.02	54.01	2112046
2020-10-09	54.32	54.61	53.95	54.04	3232443
2020-10-12	54.26	54.56	54.02	54.05	1846606
2020-10-13	53.85	54.71	53.71	54.52	2687620
2020-10-14	54.81	55.11	53.86	54.07	2362268
2020-10-15	53.52	55.05	53.27	54.88	2463633
2020-10-16	55.15	55.26	54.28	54.28	2476122
2020-10-19	54.62	55.12	53.55	53.68	3446035
2020-10-20	54.01	54.52	53.72	53.79	4491284
2020-10-21	53.90	54.22	53.19	53.44	3945221
2020-10-22	53.47	54.19	52.78	53.95	3875753
2020-10-23	54.22	54.44	53.62	54.44	2988655
2020-10-26	53.73	54.02	52.14	53.05	4963928
2020-10-27	53.13	53.30	52.77	52.84	1864161
2020-10-28	51.86	52.33	51.47	51.56	4225490
2020-10-29	51.54	51.73	50.95	51.22	3624490
2020-10-30	50.99	51.34	49.39	49.84	3766513
2020-11-02	50.51	50.81	50.01	50.67	2547631
2020-11-03	51.26	52.72	51.07	52.46	3340247
2020-11-04	52.58	52.90	51.98	52.33	4547423
2020-11-05	52.97	54.24	52.97	53.97	2958392
2020-11-06	53.97	54.22	53.52	53.70	2348681
2020-11-09	56.38	56.56	54.33	54.36	7555791
2020-11-10	54.63	55.04	53.75	54.67	3167585
2020-11-11	55.08	55.08	54.29	54.70	3144541
2020-11-12	54.47	54.61	53.12	53.50	3079899
2020-11-13	53.94	54.77	53.94	54.59	2460360
2020-11-16	55.38	56.08	54.87	56.05	2973323
2020-11-17	55.47	56.50	55.09	56.28	2807035
2020-11-18	56.49	57.44	56.33	56.34	3724442
2020-11-19	56.32	57.68	56.30	57.63	3997186
2020-11-20	57.83	58.13	57.35	57.57	7072438
2020-11-23	58.01	59.94	58.01	59.72	4166814
2020-11-24	60.50	60.90	59.78	60.79	4121155
2020-11-25	60.45	60.99	60.05	60.69	5027253
2020-11-27	61.04	61.33	60.81	61.21	2041211
2020-11-30	61.30	61.40	59.24	60.08	5939967
2020-12-01	60.94	61.11	60.18	60.81	3477981
2020-12-02	60.35	60.89	59.79	60.86	2278548
2020-12-03	61.00	61.97	60.93	61.47	2968678
2020-12-04	61.55	62.21	61.19	62.21	2325773
2020-12-07	62.18	62.32	61.63	61.90	1563158
2020-12-08	61.97	62.61	61.81	62.32	2319843
2020-12-09	62.38	62.75	61.24	62.00	2427360
2020-12-10	61.44	62.17	61.04	61.94	1897588
2020-12-11	61.64	62.10	60.70	61.26	1950711
2020-12-14	61.87	61.95	60.56	60.62	4844458
2020-12-15	60.96	62.22	60.95	62.22	2783612
2020-12-16	62.27	62.65	61.85	62.40	2324396
2020-12-17	62.76	63.58	62.70	63.57	2083937
2020-12-18	63.89	64.09	63.03	63.10	2645105
2020-12-21	62.17	63.44	61.91	63.35	1937483
2020-12-22	64.00	64.47	63.65	64.31	2313323
2020-12-23	64.60	65.04	64.36	64.77	2353997
2020-12-24	64.93	65.12	64.30	64.76	918849
2020-12-28	65.37	65.59	64.82	65.09	3153613
2020-12-29	65.32	65.32	63.58	64.27	3138238
2020-12-30	64.47	65.34	64.45	64.91	1904895
2020-12-31	64.84	64.91	64.12	64.32	2152048
2021-01-04	64.49	64.68	62.86	63.54	3460485
2021-01-05	63.36	65.19	63.26	64.96	2277991
2021-01-06	65.12	68.16	65.12	67.63	5117885
2021-01-07	68.10	68.65	67.90	68.11	1949848
2021-01-08	68.48	68.90	67.32	68.16	2308992
2021-01-11	67.60	69.70	67.47	69.61	2804756
2021-01-12	69.82	71.81	69.82	71.81	3697600
2021-01-13	71.50	72.22	70.68	71.51	2520836
2021-01-14	71.83	74.10	71.83	73.72	5205808
2021-01-15	73.05	73.10	71.26	71.98	4029746
2021-01-19	72.80	73.05	71.66	72.33	2239627
2021-01-20	72.45	72.95	72.02	72.59	2135446
2021-01-21	72.76	73.52	72.47	73.17	2692951
2021-01-22	72.66	74.97	72.45	74.87	3742453
2021-01-25	76.31	82.51	74.68	76.18	10696642
2021-01-26	77.30	81.65	76.52	81.43	9759042
2021-01-27	89.89	93.48	85.28	91.23	32745918
2021-01-28	86.74	99.24	78.11	82.97	31255057
2021-01-29	91.78	93.48	83.49	88.01	11844636
2021-02-01	87.63	88.11	81.46	82.95	8896251
2021-02-02	79.53	80.43	75.28	76.14	9575192
2021-02-03	77.51	78.46	76.08	77.42	5173585
2021-02-04	77.97	78.31	77.06	77.16	3468014
2021-02-05	78.04	80.15	77.50	78.86	3327388
2021-02-08	79.93	80.46	79.44	80.07	2143807
2021-02-09	79.97	80.26	79.19	79.64	1688880
2021-02-10	80.25	80.70	78.33	79.58	1894370
2021-02-11	79.87	81.32	79.00	80.01	1292042
2021-02-12	79.65	80.31	79.26	80.01	554900
2021-02-16	80.40	80.73	78.99	79.67	1300837
2021-02-17	79.39	79.67	77.81	79.05	1892188
2021-02-18	78.38	78.59	77.22	77.99	2080540
2021-02-19	78.40	79.65	78.27	79.15	1720717
2021-02-22	78.92	80.08	78.80	79.22	1983282
2021-02-23	78.03	78.32	74.38	78.00	2613120
2021-02-24	78.14	82.30	77.49	82.13	2606739
2021-02-25	85.18	85.69	79.21	79.61	6577949
2021-02-26	80.63	82.53	78.82	79.26	4385305
2021-03-01	80.69	83.99	80.54	83.31	3249170
2021-03-02	83.16	83.95	81.84	81.88	3345632
2021-03-03	82.20	83.06	80.89	81.58	1486248
2021-03-04	81.17	81.77	77.35	80.01	3479949
2021-03-05	80.47	81.84	78.17	81.68	3577579
2021-03-08	83.09	87.93	82.78	86.66	6721315
2021-03-09	88.63	90.59	87.80	90.14	4248106
2021-03-10	91.65	96.27	87.58	91.90	10281205
2021-03-11	91.74	93.95	91.34	92.81	3834721
2021-03-12	93.19	95.32	93.07	94.39	2782731
2021-03-15	95.30	95.99	92.57	93.43	3990700
2021-03-16	92.30	92.65	90.08	91.55	2652633
2021-03-17	91.22	92.95	90.47	92.32	1627949
2021-03-18	92.51	93.05	89.46	89.87	2159553
2021-03-19	89.83	92.42	88.54	90.80	3539686
2021-03-22	91.20	91.47	89.53	90.04	1888416
2021-03-23	89.58	89.95	86.93	87.21	2959165
2021-03-24	87.74	88.20	84.16	84.19	2263777
2021-03-25	83.11	87.09	82.69	86.77	3754116
2021-03-26	87.35	88.76	86.63	88.75	2839719
2021-03-29	88.56	89.57	86.85	87.04	2349184
2021-03-30	86.76	88.94	86.76	88.79	2210067
2021-03-31	89.14	89.87	89.00	89.21	1903465
2021-04-01	89.64	89.96	88.90	89.51	2210795
2021-04-05	90.64	90.64	88.95	90.47	4668890
2021-04-06	90.24	91.63	90.13	90.80	1548377
2021-04-07	90.81	90.99	89.83	90.06	1468864
2021-04-08	90.24	90.90	89.24	90.79	1475284
2021-04-09	90.91	92.24	90.62	92.21	1267214
2021-04-12	92.10	92.77	91.45	92.67	2017558
2021-04-13	92.71	92.86	91.06	91.97	1375280
2021-04-14	92.07	93.33	92.03	92.20	1337552
2021-04-15	93.20	93.21	91.81	92.50	1189136
2021-04-16	92.69	92.98	91.84	92.74	2236834
2021-04-19	92.50	92.58	91.20	91.61	1605556
2021-04-20	91.48	91.57	88.47	89.55	2466763
2021-04-21	89.48	91.17	88.79	91.11	3286959
2021-04-22	91.46	92.62	90.68	91.08	1440235
2021-04-23	91.49	93.61	91.12	93.28	2567631
2021-04-26	93.50	93.78	92.23	92.60	1421964
2021-04-27	92.87	94.46	92.75	93.80	1102513
2021-04-28	93.80	94.51	93.09	94.19	1248816
2021-04-29	94.82	95.16	92.95	94.06	1912185
2021-04-30	93.52	94.02	92.64	92.82	1823808
2021-05-03	93.72	95.18	93.46	94.78	2895132
2021-05-04	94.10	94.22	92.21	93.90	2223947
2021-05-05	94.48	94.86	93.66	93.92	1087713
2021-05-06	94.09	94.44	93.02	94.16	1484643
2021-05-07	94.22	95.53	94.01	95.19	1574459
2021-05-10	95.53	96.16	93.60	93.60	2466626
2021-05-11	91.95	92.97	90.32	92.74	2664760
2021-05-12	91.66	92.23	87.93	88.15	5373116
2021-05-13	88.98	90.84	87.96	89.56	3045133
2021-05-14	90.62	93.53	90.58	93.42	2632554
2021-05-17	92.97	94.64	92.95	94.49	2153974
2021-05-18	95.15	95.46	93.52	93.52	2579626
2021-05-19	91.60	91.70	89.93	91.33	8321885
2021-05-20	91.38	91.50	90.16	90.94	4548872
2021-05-21	91.29	92.04	90.83	91.03	1345999
2021-05-24	91.80	91.87	90.88	91.40	1547144
2021-05-25	91.82	92.63	90.89	91.03	2387865
2021-05-26	91.77	93.87	91.73	93.66	2020337
2021-05-27	94.11	94.90	93.24	94.55	2497355
2021-05-28	95.20	95.35	93.29	93.36	1669597
2021-06-01	94.29	95.18	93.83	94.88	1819103
2021-06-02	95.12	95.86	93.57	95.83	3692628
2021-06-03	94.98	95.45	93.54	94.21	2047275
2021-06-04	94.72	94.93	93.22	93.92	1854313
2021-06-07	94.18	95.07	94.18	94.97	2477153
2021-06-08	95.40	96.99	95.06	96.63	3418179
2021-06-09	96.93	96.97	95.76	95.89	2126505
2021-06-10	96.14	96.74	94.54	94.86	2451462
2021-06-11	95.13	96.54	95.11	96.50	2421688
2021-06-14	96.52	96.89	95.36	95.83	1826388
2021-06-15	95.88	95.88	93.35	94.37	2988554
2021-06-16	94.06	94.74	93.14	94.58	1946264
2021-06-17	94.26	94.91	92.41	93.50	3036042
2021-06-18	92.97	93.09	91.57	91.68	2486905
2021-06-21	92.36	94.03	92.21	93.60	2125000
2021-06-22	93.74	95.52	93.16	95.38	2073180
2021-06-23	95.39	96.72	95.25	96.30	2036924
2021-06-24	96.63	97.26	96.15	97.07	1653471
2021-06-25	97.60	98.55	97.48	97.54	2418610
2021-06-28	97.86	97.93	96.15	96.90	1501002
2021-06-29	97.03	97.40	96.48	96.52	1592239
2021-06-30	96.48	97.41	96.23	97.23	3002358
2021-07-01	97.57	98.47	97.37	98.18	2967998
2021-07-02	98.46	98.46	97.26	97.66	2378050
2021-07-06	97.64	97.66	95.02	95.99	2929717
2021-07-07	95.78	96.15	93.96	94.74	2896692
2021-07-08	92.92	95.01	91.71	94.29	2819957
2021-07-09	95.67	97.86	95.41	97.86	2449441
2021-07-12	97.51	98.22	96.66	98.07	2017162
2021-07-13	97.64	97.76	96.31	96.47	2134336
2021-07-14	96.80	97.57	95.16	95.25	1512798
2021-07-15	94.54	95.56	92.86	93.75	4524419
2021-07-16	94.49	94.84	92.23	92.35	2602763
2021-07-19	90.64	92.35	89.81	91.46	5055891
2021-07-20	91.73	94.97	91.26	94.59	2963480
2021-07-21	95.11	97.04	94.98	96.33	1676603
2021-07-22	96.09	96.32	94.64	95.27	1146176
2021-07-23	95.64	96.11	94.78	96.11	1138890
2021-07-26	95.96	97.22	95.90	96.49	1679653
2021-07-27	96.01	96.01	93.79	95.21	1554914
2021-07-28	95.42	96.52	94.47	95.27	2232679
2021-07-29	95.72	97.02	95.67	96.08	2916564
2021-07-30	95.34	97.03	94.95	95.27	1878229
2021-08-02	95.62	96.46	95.13	95.25	2410658
2021-08-03	95.52	96.28	94.11	96.17	2001052
2021-08-04	95.60	95.80	93.51	93.52	3221514
2021-08-05	93.70	95.05	93.45	94.65	2538602
2021-08-06	95.40	96.18	94.27	94.99	2357958
2021-08-09	94.73	95.44	93.79	94.91	2200645
2021-08-10	95.00	97.40	94.74	97.14	2923972
2021-08-11	97.21	97.52	96.23	97.52	1644645
2021-08-12	97.67	97.99	95.74	96.75	2057031
2021-08-13	96.68	96.82	95.49	95.66	2200875
2021-08-16	95.19	96.07	94.21	95.71	2495455
2021-08-17	94.85	94.98	92.22	92.97	7538936
2021-08-18	92.97	94.02	92.47	92.56	2651616
2021-08-19	91.79	93.62	91.49	92.77	3248758
2021-08-20	92.85	94.43	92.79	94.29	2329303
2021-08-23	94.81	95.52	94.55	95.25	2330490
2021-08-24	95.76	97.93	95.75	97.27	3218173
2021-08-25	97.29	97.69	96.69	97.16	1947560
2021-08-26	96.30	96.30	94.76	95.42	1927047
2021-08-27	95.26	96.49	94.73	96.19	1635355
2021-08-30	96.49	96.97	95.70	96.36	2010089
2021-08-31	96.50	96.76	94.94	95.97	3332440
2021-09-01	96.37	96.92	95.67	96.68	2221705
2021-09-02	96.64	96.99	95.86	95.97	1419967
2021-09-03	95.93	96.20	95.20	95.64	1352785
2021-09-07	95.69	96.11	94.40	94.40	2076122
2021-09-08	94.26	94.48	92.59	93.34	3993139
2021-09-09	93.34	94.88	92.95	94.25	1919687
2021-09-10	94.64	94.83	92.80	92.85	3092652
2021-09-13	93.30	93.41	91.86	92.50	1805371
2021-09-14	92.97	92.97	91.26	91.65	2248913
2021-09-15	91.60	93.11	91.14	92.94	2053953
2021-09-16	93.06	94.63	93.03	94.25	3058372
2021-09-17	94.48	95.14	94.08	94.19	2470724
2021-09-20	92.09	93.31	91.25	92.55	2177469
2021-09-21	93.20	93.94	91.79	92.35	1424688
2021-09-22	92.96	95.02	92.96	94.21	2159654
2021-09-23	94.61	96.15	94.48	95.30	1656249
2021-09-24	94.55	95.35	93.85	94.96	1189993
2021-09-27	95.07	96.95	95.07	96.62	2937620
2021-09-28	96.09	96.79	94.69	94.76	1987801
2021-09-29	95.27	96.13	94.72	94.82	1450782
2021-09-30	94.00	94.15	90.24	90.32	11918538
2021-10-01	90.78	91.88	89.27	91.18	8324334
2021-10-04	90.78	91.18	89.73	90.37	4453500
2021-10-05	90.73	91.61	90.09	90.26	2886996
2021-10-06	89.44	90.16	88.75	89.63	3814829
2021-10-07	90.66	92.39	90.61	91.59	2660072
2021-10-08	91.74	92.10	90.78	90.84	1575897
2021-10-11	90.77	91.19	89.03	89.03	2274713
2021-10-12	89.51	90.19	89.03	89.80	2533515
2021-10-13	90.08	90.71	89.29	90.36	2827329
2021-10-14	90.98	92.09	90.66	91.75	2208613
2021-10-15	92.90	93.20	91.67	91.67	2923090
2021-10-18	91.42	93.46	91.34	93.43	2146993
2021-10-19	93.67	93.75	92.46	92.98	2366355
2021-10-20	93.11	94.37	92.96	93.35	1796503
2021-10-21	93.49	95.13	93.38	94.98	2093240
2021-10-22	94.89	95.15	93.95	94.48	1551636
2021-10-25	94.60	96.22	94.55	95.98	6224781
2021-10-26	96.30	96.50	94.02	94.07	1753968
2021-10-27	94.18	94.26	91.88	91.91	2331762
2021-10-28	92.42	93.85	92.37	93.54	1564784
2021-10-29	93.58	94.36	93.10	94.29	2926882
2021-11-01	94.50	96.61	94.50	96.39	3232096
2021-11-02	96.40	97.17	95.61	97.03	2793718
2021-11-03	97.07	101.07	97.02	100.75	6680582
2021-11-04	100.80	101.82	100.30	100.65	3315190
2021-11-05	101.84	102.73	101.16	101.69	3115506
2021-11-08	102.23	102.37	101.33	101.54	1964804
2021-11-09	101.53	102.84	101.33	102.47	1950532
2021-11-10	101.68	102.21	99.80	100.43	1957198
2021-11-11	101.18	102.14	100.71	101.64	2089548
2021-11-12	102.24	102.82	101.81	102.46	2600721
2021-11-15	103.42	103.70	102.41	103.07	2392055
2021-11-16	102.91	104.26	102.27	104.16	2823586
2021-11-17	104.16	104.31	101.68	101.77	3382841
2021-11-18	103.29	103.86	102.09	103.67	4111522
2021-11-19	103.28	103.32	100.94	101.05	3955597
2021-11-22	101.94	103.07	100.61	102.50	6133478
2021-11-23	101.38	102.02	99.15	100.97	3597735
2021-11-24	99.60	99.85	98.32	99.58	2826639
2021-11-26	97.10	97.82	95.88	97.18	5487554
2021-11-29	98.75	98.79	95.78	96.62	3698086
2021-11-30	96.02	96.09	92.90	93.93	5687029
2021-12-01	95.75	96.41	90.79	90.80	5284466
2021-12-02	91.22	92.97	90.71	92.56	3699253
2021-12-03	92.83	93.19	89.96	90.96	4748295
2021-12-06	91.75	93.54	90.79	92.63	3534468
2021-12-07	93.98	95.81	93.98	94.66	3434151
2021-12-08	94.89	95.01	93.83	94.05	2512945
2021-12-09	93.72	94.36	92.40	92.43	2460821
2021-12-10	92.96	93.20	91.04	92.43	2886637
2021-12-13	92.21	92.33	88.72	89.44	4774772
2021-12-14	88.76	90.48	88.35	89.37	3657200
2021-12-15	89.21	90.60	87.25	90.08	6397637
2021-12-16	90.75	91.09	87.14	87.54	5094053
2021-12-17	87.20	88.52	86.04	87.06	11460726
2021-12-20	85.61	85.95	83.54	85.15	5221401
2021-12-21	86.12	87.85	86.09	87.77	3288569
2021-12-22	87.71	88.04	87.29	87.92	1860951
2021-12-23	88.27	89.11	87.53	88.78	3251089
2021-12-27	88.83	89.89	88.43	89.76	2526006
2021-12-28	89.51	90.70	89.24	89.33	2116387
2021-12-29	89.45	90.23	89.01	89.85	2416132
2021-12-30	89.86	91.80	89.86	90.86	1894541
2021-12-31	90.54	91.45	89.97	90.29	2820412
2022-01-03	91.00	93.01	90.99	91.58	4558795
2022-01-04	91.63	92.22	90.10	90.79	3500022
2022-01-05	90.82	91.30	87.69	87.73	2452884
2022-01-06	87.85	89.16	86.49	88.29	4649577
2022-01-07	88.26	89.17	86.88	87.18	2687947
2022-01-10	86.22	86.50	82.94	85.74	5296357
2022-01-11	85.89	87.43	85.17	87.18	4024701
2022-01-12	87.61	88.17	85.41	86.17	3508959
2022-01-13	86.72	87.16	85.21	85.42	4011609
2022-01-14	84.37	85.22	82.02	83.63	8676463
2022-01-18	82.70	83.05	81.50	81.86	4819681
2022-01-19	82.25	83.00	81.22	81.26	4198922
2022-01-20	81.73	83.29	78.30	78.54	4879279
2022-01-21	78.00	79.26	76.54	77.38	7941107
2022-01-24	76.17	82.29	75.62	82.03	11476679
2022-01-25	80.40	81.96	79.28	80.68	6409656
2022-01-26	82.20	82.20	77.87	78.53	7117799
2022-01-27	79.36	80.66	77.53	77.84	6973125
2022-01-28	77.68	78.69	75.67	78.58	7491777
2022-01-31	78.36	81.74	78.33	81.73	6047445
2022-02-01	81.86	82.93	80.50	82.72	2900535
2022-02-02	82.96	83.14	79.69	80.43	8074077
2022-02-03	79.53	80.63	78.06	78.32	9530351
2022-02-04	78.62	79.20	76.38	78.49	9779444
2022-02-07	78.98	80.01	78.02	78.89	3049831
2022-02-08	78.83	81.51	78.62	81.14	4148951
2022-02-09	81.97	82.91	81.80	82.81	3701844
2022-02-10	81.40	83.56	80.52	81.02	4863659
2022-02-11	81.19	81.70	79.01	79.44	6052683
2022-02-14	79.40	80.14	78.42	78.99	3928506
2022-02-15	79.86	81.80	79.86	81.66	4136904
2022-02-16	81.15	81.46	79.79	80.65	4789689
2022-02-17	80.27	80.70	78.28	78.53	3945592
2022-02-18	78.24	79.71	77.51	77.92	3939856
2022-02-22	77.35	78.25	74.54	74.85	9016074
2022-02-23	75.56	75.68	72.98	73.06	7965773
2022-02-24	70.27	76.18	69.98	75.93	9985155
2022-02-25	75.73	77.35	74.34	77.26	7369129
2022-02-28	76.20	77.80	75.97	77.24	9210218
2022-03-01	77.46	77.74	74.72	75.27	8682950
2022-03-02	75.63	78.59	75.42	77.98	7502397
2022-03-03	77.98	78.26	76.04	77.00	6518583
2022-03-04	76.50	76.79	74.49	75.48	7434911
2022-03-07	75.49	76.07	72.08	72.15	13076426
2022-03-08	72.63	76.25	71.97	73.76	9144511
2022-03-09	75.62	76.20	75.00	75.21	4772862
2022-03-10	74.13	75.33	73.51	75.24	5693796
2022-03-11	75.64	75.68	73.17	73.23	6787307
2022-03-14	73.52	74.35	72.10	72.40	5852896
2022-03-15	72.70	74.68	72.70	74.53	6217701
2022-03-16	75.47	77.64	75.01	77.42	9414336
2022-03-17	76.94	78.74	76.33	78.57	5336659
2022-03-18	78.14	79.66	77.98	79.51	5514446
2022-03-21	79.48	79.94	77.11	77.68	5711038
2022-03-22	78.27	79.73	78.23	79.44	4252697
2022-03-23	78.92	79.38	77.61	77.72	5725153
2022-03-24	78.11	78.64	77.01	78.53	3112796
2022-03-25	78.69	78.89	76.95	77.50	4557293
2022-03-28	77.53	78.32	76.38	78.22	4841178
2022-03-29	79.45	81.93	79.09	81.49	7153212
2022-03-30	80.56	80.64	77.62	77.88	6239371
2022-03-31	77.72	77.72	75.50	75.54	6946982
2022-04-01	76.06	76.30	74.87	75.35	4778559
2022-04-04	75.70	77.71	75.27	77.32	3900509
2022-04-05	77.05	77.83	75.51	75.84	4041643
2022-04-06	74.85	75.10	73.22	74.59	5070431
2022-04-07	74.31	75.31	72.90	74.99	5450844
2022-04-08	74.90	77.01	74.38	75.88	5805912
2022-04-11	75.40	77.85	75.16	76.09	3928141
2022-04-12	77.34	78.70	75.32	75.49	5620385
2022-04-13	75.73	77.44	75.31	77.16	5210690
2022-04-14	77.44	78.19	76.36	76.48	5718788
2022-04-18	76.18	76.50	75.17	75.82	4312525
2022-04-19	76.02	79.12	75.89	78.66	5449758
2022-04-20	78.93	79.28	77.55	77.61	3719844
2022-04-21	78.42	78.68	75.47	76.03	7399805
2022-04-22	75.12	75.39	72.79	73.04	5659039
2022-04-25	72.31	74.24	71.90	74.14	6510952
2022-04-26	73.39	73.66	71.61	71.71	5139686
2022-04-27	71.74	72.84	70.69	71.46	5475939
2022-04-28	72.11	73.43	70.21	72.85	5810476
2022-04-29	72.21	72.98	70.07	70.27	8724626
2022-05-02	70.37	72.42	69.71	72.39	6348499
2022-05-03	72.50	73.11	71.60	72.73	3812529
2022-05-04	72.67	74.77	70.96	74.64	10744112
2022-05-05	73.36	73.40	70.10	71.18	9480759
2022-05-06	70.53	70.95	68.11	69.45	8658052
2022-05-09	68.00	68.87	66.73	67.10	7886311
2022-05-10	68.10	68.84	64.57	65.99	6609734
2022-05-11	66.13	67.19	63.27	63.41	9831481
2022-05-12	63.12	66.88	62.89	65.54	10014685
2022-05-13	66.74	68.22	66.67	67.72	6050236
2022-05-16	67.38	68.07	66.52	66.92	4996346
2022-05-17	67.72	68.66	66.33	68.40	5712998
2022-05-18	65.71	66.11	62.05	62.73	11101998
2022-05-19	62.03	63.99	61.31	62.69	8503016
2022-05-20	63.23	63.31	59.26	61.33	11372879
2022-05-23	61.68	61.79	60.09	61.18	4519496
2022-05-24	60.06	60.14	58.00	59.17	7484508
2022-05-25	58.91	63.61	58.69	63.24	12926577
2022-05-26	64.61	66.87	64.50	66.26	8828008
2022-05-27	66.28	67.59	66.17	67.51	5751641
2022-05-31	67.06	67.25	65.59	66.16	7849450
2022-06-01	66.65	67.05	64.43	64.92	4940194
2022-06-02	65.28	67.13	64.90	66.96	5439236
2022-06-03	66.20	66.76	65.44	65.83	4755188
2022-06-06	66.55	66.74	65.28	66.26	4905605
2022-06-07	65.01	66.85	64.56	66.68	5717852
2022-06-08	66.33	67.57	65.77	66.62	3351616
2022-06-09	66.40	67.05	65.85	65.85	4132740
2022-06-10	64.57	65.22	63.41	63.57	7250683
2022-06-13	61.61	62.46	60.28	60.87	6596125
2022-06-14	61.57	62.26	60.83	61.35	4298708
2022-06-15	61.97	63.45	61.48	62.58	4445316
2022-06-16	60.67	61.05	58.95	59.36	5700474
2022-06-17	59.76	61.03	59.20	60.17	9164380
2022-06-21	61.39	62.34	60.81	61.01	5871690
2022-06-22	60.28	61.76	60.05	60.72	3927068
2022-06-23	61.18	62.37	60.65	62.26	6077821
2022-06-24	62.77	64.70	62.55	64.57	8541766
2022-06-27	64.84	65.31	63.22	63.51	4029248
2022-06-28	63.75	64.42	61.08	61.19	6929794
2022-06-29	60.88	60.98	59.30	59.78	5364029
2022-06-30	59.02	59.24	57.35	58.16	6693760
2022-07-01	57.99	59.05	57.38	58.73	4131782
2022-07-05	57.97	60.94	57.63	60.90	6890788
2022-07-06	60.48	61.34	59.00	59.47	4433626
2022-07-07	59.90	61.81	59.65	61.67	3844790
2022-07-08	61.21	62.13	60.37	61.23	4212725
2022-07-11	61.03	61.30	59.69	59.85	5171263
2022-07-12	59.86	60.83	59.47	59.84	2894971
2022-07-13	59.00	60.30	58.70	59.83	4889557
2022-07-14	59.04	59.33	58.31	59.07	5162622
2022-07-15	60.01	60.49	59.26	60.49	4554341
2022-07-18	61.23	62.88	61.23	61.51	5426292
2022-07-19	62.30	63.78	62.04	63.57	5937526
2022-07-20	63.38	64.84	62.74	64.76	5005248
2022-07-21	64.51	64.87	63.31	64.87	3438997
2022-07-22	64.63	66.04	63.26	63.76	5181427
2022-07-25	64.01	64.01	62.64	62.94	3258224
2022-07-26	61.08	61.08	60.14	60.32	4527765
2022-07-27	61.09	62.18	59.85	61.88	4511601
2022-07-28	62.07	63.22	60.72	63.11	4710584
2022-07-29	63.13	63.74	62.41	63.61	3300410
2022-08-01	63.31	65.40	62.92	65.09	5271628
2022-08-02	64.84	65.34	63.98	64.46	3120309
2022-08-03	65.20	66.71	64.98	66.31	3698355
2022-08-04	66.40	67.20	66.06	66.21	3845363
2022-08-05	65.40	67.29	65.13	66.91	3768538
2022-08-08	67.50	70.88	67.50	69.32	7963090
2022-08-09	68.60	69.01	66.35	66.66	4410667
2022-08-10	68.67	69.56	68.07	68.89	3916412
2022-08-11	70.00	71.89	69.94	70.23	5471338
2022-08-12	70.78	71.43	69.78	71.42	3258649
2022-08-15	70.99	71.65	70.72	71.48	2711105
2022-08-16	71.85	75.79	71.53	74.35	7422184
2022-08-17	73.15	73.49	71.72	72.23	5286569
2022-08-18	71.99	72.07	70.95	71.72	3019444
2022-08-19	70.80	71.14	69.03	69.42	5853957
2022-08-22	68.18	68.30	67.06	67.23	7351648
2022-08-23	67.70	68.66	67.26	67.35	3073659
2022-08-24	66.88	67.55	66.15	66.63	3465707
2022-08-25	66.53	68.35	66.07	67.91	2921944
2022-08-26	68.17	68.46	65.47	65.55	4719881
2022-08-29	64.97	65.92	64.52	65.28	5310570
2022-08-30	66.01	66.26	64.15	64.57	5267366
2022-08-31	64.95	64.95	63.28	63.42	6930167
2022-09-01	62.76	63.36	61.95	63.27	5025000
2022-09-02	64.22	64.22	62.31	62.70	5133070
2022-09-06	63.00	63.23	61.47	62.37	4694748
2022-09-07	62.37	64.56	62.27	64.39	4963277
2022-09-08	63.51	64.30	62.82	64.25	3980843
2022-09-09	64.57	66.12	64.42	66.01	3765432
2022-09-12	66.58	67.75	66.34	67.15	3913353
2022-09-13	64.87	65.24	63.01	63.27	4620762
2022-09-14	63.54	63.55	62.02	63.17	5696219
2022-09-15	63.05	64.61	62.85	63.41	6180945
2022-09-16	62.57	63.22	61.88	62.15	6201640
2022-09-19	61.61	62.98	61.53	62.93	3842392
2022-09-20	62.36	62.36	60.66	61.29	3769212
2022-09-21	61.69	62.86	60.62	60.62	4279221
2022-09-22	60.57	60.68	58.87	59.07	4348993
2022-09-23	58.26	58.62	57.32	58.38	4600251
2022-09-26	58.48	59.48	57.37	57.47	3324694
2022-09-27	58.31	59.00	57.34	58.10	3674597
2022-09-28	58.29	60.46	58.21	60.10	5919672
2022-09-29	58.84	58.91	56.79	57.32	5657046
2022-09-30	56.59	57.97	55.32	56.44	7558084
2022-10-03	57.19	58.35	56.19	57.81	4631703
2022-10-04	59.35	60.51	59.33	60.47	5737603
2022-10-05	59.31	60.43	58.66	60.01	3749106
2022-10-06	59.96	60.87	59.32	59.62	3285409
2022-10-07	58.81	59.05	57.73	58.26	4143890
2022-10-10	58.40	58.68	57.24	57.99	2619862
2022-10-11	57.94	59.86	57.27	58.63	4476252
2022-10-12	58.66	59.00	58.02	58.48	3506257
2022-10-13	57.22	59.69	56.28	59.23	7036355
2022-10-14	59.74	60.14	57.33	57.33	4169602
2022-10-17	58.60	59.29	58.58	58.96	3876858
2022-10-18	60.41	61.06	59.22	59.84	4067049
2022-10-19	59.20	59.62	57.33	58.18	4393751
2022-10-20	58.16	59.44	57.26	57.43	4987824
2022-10-21	57.52	59.00	57.14	58.84	3640057
2022-10-24	59.34	59.77	58.15	59.58	3960147
2022-10-25	59.68	62.26	59.68	61.96	4739387
2022-10-26	62.04	63.24	61.53	61.84	3325904
2022-10-27	62.44	63.22	61.99	62.24	3719326
2022-10-28	62.05	63.27	61.17	63.17	5121354
2022-10-31	63.06	63.54	62.55	62.75	3895544
2022-11-01	63.79	64.23	62.61	63.02	3573254
2022-11-02	63.06	63.26	60.38	60.38	5287991
2022-11-03	59.97	61.63	59.53	60.93	3859547
2022-11-04	62.06	62.06	59.75	60.82	4424873
2022-11-07	61.27	61.62	60.06	61.40	4573200
2022-11-08	61.83	62.44	60.54	61.58	4532199
2022-11-09	61.17	61.34	59.32	59.41	4838999
2022-11-10	62.46	64.29	62.18	64.06	6380653
2022-11-11	64.22	66.08	63.99	65.56	4566999
2022-11-14	64.98	65.94	64.63	64.76	5294182
2022-11-15	66.54	67.55	66.03	66.43	6043974
2022-11-16	64.19	64.72	63.60	63.96	6744595
2022-11-17	63.30	64.36	62.83	64.33	6770566
2022-11-18	66.06	66.11	64.19	64.95	4799978
2022-11-21	64.50	64.81	64.12	64.67	3087719
2022-11-22	65.85	66.45	65.40	66.42	3864786
2022-11-23	66.17	66.80	65.89	66.64	3291732
2022-11-25	66.59	67.01	66.31	66.60	1507171
2022-11-28	66.09	66.87	65.72	65.98	4236380
2022-11-29	65.84	66.41	65.56	66.00	3624242
2022-11-30	66.29	67.32	65.37	67.28	7705542
2022-12-01	67.23	67.55	66.02	66.37	6862828
2022-12-02	65.36	67.22	65.36	67.02	3323717
2022-12-05	66.46	66.56	65.12	65.40	4598097
2022-12-06	65.57	65.76	64.37	64.93	4295219
2022-12-07	64.84	65.62	64.24	64.87	3352521
2022-12-08	65.16	65.93	64.70	65.47	4774620
2022-12-09	64.74	65.03	64.11	64.21	5891788
2022-12-12	64.41	64.61	63.72	64.55	3943265
2022-12-13	67.20	67.20	63.98	64.18	5922660
2022-12-14	64.03	64.81	63.15	64.19	6963591
2022-12-15	63.39	63.43	62.08	62.32	5521626
2022-12-16	61.80	62.28	61.23	61.01	6133806
2022-12-19	61.08	61.36	59.65	59.88	3645488
2022-12-20	59.62	60.08	58.86	59.09	3713581
2022-12-21	60.00	60.68	59.83	60.38	5297226
2022-12-22	59.43	59.53	58.21	59.29	5065440
2022-12-23	59.30	60.39	58.84	60.39	3695428
2022-12-27	60.29	60.56	59.56	59.70	2546231
2022-12-28	59.68	60.03	58.54	58.82	3634985
2022-12-29	59.25	60.47	59.09	60.28	2329096
2022-12-30	59.68	60.49	59.55	60.45	3219072
2023-01-03	61.03	61.37	59.74	60.03	3433503
2023-01-04	60.48	62.05	60.30	61.62	4859621
2023-01-05	60.84	61.41	60.11	61.15	4194540
2023-01-06	61.63	62.91	61.28	62.75	3889545
2023-01-09	62.78	63.41	62.29	62.46	5876987
2023-01-10	62.57	63.94	62.37	63.92	3585100
2023-01-11	64.21	65.45	64.21	65.43	5652534
2023-01-12	65.80	66.02	64.56	66.01	4131209
2023-01-13	65.08	66.38	65.03	65.99	3911218
2023-01-17	65.70	66.19	65.29	65.73	6255935
2023-01-18	66.36	67.16	64.70	64.74	6398911
2023-01-19	64.15	64.39	63.10	63.53	4689275
2023-01-20	64.03	65.25	63.35	65.17	4960072
2023-01-23	65.74	67.52	65.58	67.15	4716158
2023-01-24	66.70	67.27	66.31	66.34	4268097
2023-01-25	65.51	67.02	65.13	66.91	5065580
2023-01-26	67.76	68.53	66.81	67.57	3982556
2023-01-27	67.52	69.09	67.43	68.78	3689292
2023-01-30	68.12	69.25	67.99	68.25	3603810
2023-01-31	68.66	70.20	68.52	70.19	4899777
2023-02-01	69.98	72.99	69.55	72.29	7529945
2023-02-02	73.81	75.77	73.25	74.47	9696909
2023-02-03	73.38	75.07	73.14	73.56	5606868
2023-02-06	72.77	73.29	71.80	72.12	3533936
2023-02-07	71.67	72.04	70.19	71.79	6479038
2023-02-08	71.21	71.82	70.45	70.81	4878261
2023-02-09	71.88	72.15	69.41	69.51	5104121
2023-02-10	68.92	69.43	68.47	68.86	4622445
2023-02-13	69.01	70.50	68.29	70.46	4656166
2023-02-14	70.09	70.97	69.20	70.32	6127066
2023-02-15	69.76	72.16	69.58	72.10	5960711
2023-02-16	70.97	72.31	70.58	70.97	6197880
2023-02-17	70.85	71.31	70.29	71.23	5347662
2023-02-21	70.07	70.47	67.71	67.72	7049377
2023-02-22	67.91	69.04	67.79	68.23	5741311
2023-02-23	68.07	68.16	66.55	67.74	6775569
2023-02-24	66.49	66.73	65.86	66.45	7389749
2023-02-27	67.24	67.31	66.27	66.51	7861073
2023-02-28	66.46	67.47	66.45	66.45	5899416
2023-03-01	65.80	66.17	64.98	65.32	7824317
2023-03-02	65.17	66.22	64.98	66.03	4580320
2023-03-03	66.54	67.07	65.94	67.00	3567835
2023-03-06	67.05	67.26	65.35	65.55	4590573
2023-03-07	65.89	66.59	65.54	65.65	5777760
2023-03-08	65.69	65.72	64.90	65.60	9219135
2023-03-09	65.39	65.84	64.28	64.40	11115017
2023-03-10	63.89	64.13	62.45	62.93	14075011
2023-03-13	61.67	62.57	60.93	61.47	11331631
2023-03-14	62.87	63.13	60.95	61.56	9266076
2023-03-15	60.28	61.40	59.97	61.32	10359438
2023-03-16	60.98	62.31	60.43	61.98	9514196
2023-03-17	61.54	61.54	60.26	60.39	6322092
2023-03-20	60.93	61.77	60.14	60.61	11128363
2023-03-21	61.55	62.52	61.52	61.74	6061559
2023-03-22	62.56	62.67	60.59	60.66	7333428
2023-03-23	61.00	61.46	59.26	59.94	9962612
2023-03-24	59.60	60.38	58.97	60.21	7888970
2023-03-27	60.83	60.96	59.79	60.41	5999341
2023-03-28	60.47	61.57	60.47	60.94	6857576
2023-03-29	61.53	61.53	60.41	61.21	4299799
2023-03-30	62.01	62.71	61.59	61.79	7545810
2023-03-31	62.30	63.47	62.13	63.42	5499906
2023-04-03	63.57	63.96	62.96	63.80	5365796
2023-04-04	64.11	64.23	62.76	62.96	4640037
2023-04-05	62.75	62.75	61.28	61.62	6221146
2023-04-06	61.38	61.90	60.82	61.51	5192363
2023-04-10	61.27	62.68	61.27	62.62	5047057
2023-04-11	63.23	64.01	63.07	63.66	6669143
2023-04-12	64.12	64.38	61.88	62.01	7616460
2023-04-13	62.20	62.60	61.81	62.19	5644664
2023-04-14	62.59	63.57	61.80	62.23	7556098
2023-04-17	62.53	62.89	61.99	62.50	3942258
2023-04-18	62.72	63.02	62.25	62.52	3901521
2023-04-19	62.01	62.60	61.70	62.44	3303802
2023-04-20	61.98	62.92	61.88	62.19	3946170
2023-04-21	62.30	62.41	61.84	62.25	4214750
2023-04-24	62.20	62.66	61.95	62.62	4815966
2023-04-25	62.21	62.26	60.56	60.57	4688689
2023-04-26	60.65	61.22	60.41	60.70	6550360
2023-04-27	60.73	61.49	60.50	61.38	5287174
2023-04-28	61.13	61.82	61.07	61.43	4610368
2023-05-01	61.46	61.83	60.80	61.08	4146911
2023-05-02	61.00	61.00	59.46	60.77	6569241
2023-05-03	60.84	61.49	60.25	60.33	5568175
2023-05-04	60.26	60.38	59.19	59.42	5949837
2023-05-05	60.47	61.25	60.47	61.17	5005672
2023-05-08	61.39	61.67	60.84	61.53	4045478
2023-05-09	61.18	61.57	60.65	61.36	4369982
2023-05-10	61.99	62.18	60.73	61.34	4970507
2023-05-11	61.12	61.66	60.82	61.15	3602174
2023-05-12	61.29	61.37	60.37	60.75	4751206
2023-05-15	61.00	61.48	60.43	61.29	4877141
2023-05-16	60.76	60.76	59.84	59.85	5811464
2023-05-17	60.17	61.60	59.89	61.53	7354221
2023-05-18	61.16	61.78	60.93	61.69	5144967
2023-05-19	61.23	61.23	59.30	59.48	7319994
2023-05-22	59.68	59.94	59.14	59.65	4239811
2023-05-23	59.31	60.36	59.21	59.38	5012297
2023-05-24	60.04	60.29	58.79	59.25	6977721
2023-05-25	59.14	59.14	57.63	58.07	7121304
2023-05-26	57.88	58.78	57.61	58.55	6761070
2023-05-30	58.77	58.92	58.03	58.57	4597817
2023-05-31	57.88	58.06	56.51	56.84	7868326
2023-06-01	56.84	57.65	56.20	56.99	8005612
2023-06-02	57.69	59.54	57.55	59.48	9679029
2023-06-05	59.01	59.24	58.37	58.60	4572080
2023-06-06	58.37	60.61	58.20	60.43	7144247
2023-06-07	61.00	61.89	60.74	61.65	6841426
2023-06-08	61.46	62.72	60.96	62.43	10694896
2023-06-09	62.63	62.95	61.29	61.36	6674817
2023-06-12	61.39	62.51	60.93	62.28	4707249
2023-06-13	62.84	63.68	62.64	63.55	5705313
2023-06-14	63.70	63.95	61.98	62.65	6613570
2023-06-15	62.35	63.86	62.32	63.71	6660150
2023-06-16	64.14	64.14	62.36	62.35	7115568
2023-06-20	62.18	62.50	61.81	62.07	4746610
2023-06-21	61.98	62.68	61.59	62.23	3566761
2023-06-22	62.02	62.49	61.57	62.30	3246392
2023-06-23	62.00	62.56	61.76	61.83	4284258
2023-06-26	61.98	62.63	61.89	61.96	3933461
2023-06-27	61.98	63.17	61.77	63.02	3971140
2023-06-28	62.92	63.08	62.50	63.08	4612668
2023-06-29	63.28	64.01	63.09	63.44	5902506
2023-06-30	63.89	63.99	62.97	63.75	6242118
2023-07-03	63.73	64.48	63.73	64.32	2373323
2023-07-05	64.14	64.21	63.46	64.07	4040650
2023-07-06	63.43	63.77	62.83	63.26	4933740
2023-07-07	63.40	64.41	63.33	63.87	3617920
2023-07-10	63.79	65.05	63.60	65.05	4694881
2023-07-11	65.32	66.51	65.27	66.39	5837968
2023-07-12	67.23	67.42	66.27	66.31	7183872
2023-07-13	66.55	66.55	65.74	65.82	4179961
2023-07-14	65.40	65.66	64.72	65.21	4683660
2023-07-17	65.13	65.83	64.59	65.58	4045228
2023-07-18	65.61	66.67	65.49	66.28	5152226
2023-07-19	67.11	67.62	66.66	67.62	6032644
2023-07-20	67.53	67.60	66.55	66.69	6181665
2023-07-21	67.23	67.23	65.99	66.04	4091685
2023-07-24	66.14	66.81	65.87	66.45	3682531
2023-07-25	66.32	66.59	65.95	66.16	3132141
2023-07-26	66.32	67.28	66.27	67.16	4278305
2023-07-27	67.37	67.78	66.21	66.42	4903322
2023-07-28	66.90	67.43	66.71	67.20	2713190
2023-07-31	67.23	67.85	67.20	67.78	3533588
2023-08-01	67.45	67.75	67.02	67.44	3434375
2023-08-02	66.67	67.13	66.40	66.81	4642665
2023-08-03	66.75	67.36	66.46	66.95	4893368
2023-08-04	67.47	67.60	66.63	66.73	4899549
2023-08-07	66.89	67.05	66.21	66.78	2735198
2023-08-08	66.16	66.30	65.43	66.24	4307541
2023-08-09	66.70	66.71	65.78	65.99	4376611
2023-08-10	66.46	67.17	65.72	65.93	6399475
2023-08-11	65.62	66.35	65.47	65.96	3675143
2023-08-14	65.69	66.12	65.36	66.12	3835459
2023-08-15	65.76	65.98	65.16	65.42	4384037
2023-08-16	65.63	66.10	64.82	64.83	6439858
2023-08-17	65.07	65.35	63.95	64.00	5707270
2023-08-18	63.75	65.04	63.44	64.83	5910204
2023-08-21	64.77	65.10	64.03	64.35	4447442
2023-08-22	63.57	63.57	62.41	62.56	6858304
2023-08-23	62.39	63.17	61.88	63.07	6407887
2023-08-24	62.80	63.11	61.67	61.75	7427211
2023-08-25	62.24	62.55	61.38	62.00	7414053
2023-08-28	62.16	62.89	62.16	62.77	5326530
2023-08-29	62.79	63.83	62.71	63.76	4519839
2023-08-30	63.58	64.42	63.56	64.18	3255726
2023-08-31	63.93	64.84	63.87	64.27	5064745
2023-09-01	64.72	64.88	64.23	64.61	3727834
2023-09-05	64.05	64.15	63.12	63.20	6604162
2023-09-06	63.05	63.57	62.34	62.71	5725701
2023-09-07	62.57	62.78	62.11	62.31	6101859
2023-09-08	62.36	62.36	61.71	61.98	5153286
2023-09-11	62.28	62.59	61.96	62.00	3002706
2023-09-12	62.09	62.64	61.81	61.91	3562768
2023-09-13	62.24	62.24	61.36	61.60	5237087
2023-09-14	62.05	63.09	61.92	63.04	6538410
2023-09-15	62.90	62.90	62.01	62.06	6092660
2023-09-18	62.04	62.04	61.03	61.07	5733695
2023-09-19	60.99	61.33	60.62	60.91	7221062
2023-09-20	61.06	61.37	60.58	60.62	4622322
2023-09-21	60.25	60.47	59.84	59.87	6568365
2023-09-22	60.17	60.35	59.57	59.59	4621336
2023-09-25	59.21	60.13	59.12	59.88	4996722
2023-09-26	59.58	59.92	58.92	58.99	6067986
2023-09-27	59.17	59.68	58.82	59.34	7125932
2023-09-28	59.37	60.70	59.29	60.44	7355246
2023-09-29	61.16	61.54	60.69	60.86	7890845
2023-10-02	60.72	61.05	60.18	60.35	4780099
2023-10-03	60.18	60.40	59.01	59.22	7272514
2023-10-04	59.39	59.68	58.90	59.42	6670939
2023-10-05	59.23	59.42	58.31	58.50	7691870
2023-10-06	58.15	59.25	57.48	58.82	12195417
2023-10-09	58.31	59.44	58.18	59.19	5477289
2023-10-10	59.33	60.69	59.33	60.26	10368541
2023-10-11	60.47	60.72	59.53	60.01	5913530
2023-10-12	60.18	60.20	58.53	58.96	9846274
2023-10-13	59.08	59.26	58.48	58.63	7695899
2023-10-16	59.15	60.40	59.00	60.22	10064385
2023-10-17	59.86	61.74	59.86	61.26	11116544
2023-10-18	60.87	61.04	60.35	60.54	8335394
2023-10-19	60.41	60.73	59.40	59.55	9692729
2023-10-20	59.59	59.82	59.09	59.24	8449804
2023-10-23	59.01	59.48	58.24	58.48	8315083
2023-10-24	58.80	59.40	58.34	58.55	7821840
2023-10-25	58.34	58.74	57.72	58.39	7842651
2023-10-26	58.53	59.03	58.06	58.60	10224606
2023-10-27	58.73	58.96	57.80	57.91	8228365
2023-10-30	58.46	58.79	57.80	58.25	4737591
2023-10-31	58.21	58.85	57.86	58.69	5932258
2023-11-01	58.65	58.84	57.59	58.53	10564700
2023-11-02	59.33	60.36	59.24	60.33	9500267
2023-11-03	60.97	62.46	60.97	62.08	9870555
2023-11-06	62.00	62.21	61.06	61.55	9526213
2023-11-07	61.36	61.78	61.12	61.52	6027879
2023-11-08	61.30	61.36	60.32	60.41	6393614
2023-11-09	60.69	60.95	59.20	59.35	6356366
2023-11-10	59.73	59.91	58.79	59.84	6916330
2023-11-13	59.46	59.92	59.24	59.42	4534184
2023-11-14	61.01	62.97	61.00	62.36	12484399
2023-11-15	62.95	64.54	62.70	63.72	11697836
2023-11-16	63.01	63.15	61.29	61.54	10118314
2023-11-17	62.55	63.47	62.37	63.25	9878321
2023-11-20	63.16	63.83	62.87	63.64	5572659
2023-11-21	63.38	63.60	62.85	63.46	6391475
2023-11-22	63.47	64.04	63.26	63.43	7366419
2023-11-24	63.53	63.92	63.35	63.89	2600326
2023-11-27	63.64	63.93	63.27	63.51	5308584
2023-11-28	63.42	64.43	63.01	64.11	6916807
2023-11-29	64.53	65.48	64.43	64.54	5609856
2023-11-30	64.80	64.92	63.89	64.60	7294387
2023-12-01	64.65	67.07	64.44	67.05	8848172
2023-12-04	66.71	68.22	66.71	67.79	6783619
2023-12-05	66.86	66.97	65.93	65.98	5829824
2023-12-06	66.61	67.41	66.23	66.35	7185609
2023-12-07	66.33	67.14	66.04	67.07	5881109
2023-12-08	66.90	67.64	66.62	67.08	6429424
2023-12-11	67.68	68.35	67.50	68.19	6785263
2023-12-12	67.94	68.00	67.44	67.53	3476961
2023-12-13	67.70	69.78	66.98	69.75	8335454
2023-12-14	70.89	71.79	70.74	71.43	11274896
2023-12-15	71.58	71.89	70.55	70.52	6532999
2023-12-18	70.92	71.21	70.19	70.76	6493933
2023-12-19	71.18	72.30	71.01	72.20	5085938
2023-12-20	71.84	72.52	70.84	70.84	6801111
2023-12-21	71.87	72.29	71.46	72.24	6087172
2023-12-22	71.44	72.64	71.44	72.04	6795808
2023-12-26	72.34	72.88	72.02	72.71	3650589
2023-12-27	72.91	73.32	72.64	73.12	5139428
2023-12-28	72.79	73.19	72.71	73.11	4631687
2023-12-29	72.97	73.23	72.16	72.32	7862816
2024-01-02	71.80	72.94	71.47	72.26	7248254
2024-01-03	71.36	71.59	69.61	69.65	9163091
2024-01-04	69.47	69.88	69.00	69.52	5558745
2024-01-05	69.29	70.48	69.03	69.40	4943902
2024-01-08	69.56	70.68	69.24	70.62	6736223
2024-01-09	70.17	70.40	69.79	70.02	5692253
2024-01-10	70.07	70.41	69.57	70.23	3910269
2024-01-11	69.96	70.13	68.90	69.68	6832675
2024-01-12	70.04	70.50	68.61	68.82	6910286
2024-01-16	68.35	68.71	67.88	68.63	6729715
2024-01-17	68.01	68.41	67.75	68.22	4762431
2024-01-18	68.61	68.67	67.61	68.39	8903516
2024-01-19	68.51	69.12	67.57	68.68	9286463
2024-01-22	69.08	70.03	68.87	69.96	6720025
2024-01-23	70.43	70.93	69.10	69.36	6962489
2024-01-24	70.17	70.17	68.56	68.69	7012751
2024-01-25	69.23	69.69	68.85	69.59	8733224
2024-01-26	69.98	70.36	69.77	69.94	6269367
2024-01-29	69.87	70.61	69.54	70.52	5054084
2024-01-30	70.10	70.55	69.92	70.26	5032432
2024-01-31	69.92	70.49	68.48	68.60	11765962
2024-02-01	69.27	70.43	68.69	70.40	11209795
2024-02-02	69.81	71.25	69.37	70.74	11707170
2024-02-05	70.05	70.06	69.00	69.70	7543949
2024-02-06	69.58	70.62	69.26	70.58	3680967
2024-02-07	70.72	70.95	70.19	70.67	5670707
2024-02-08	70.69	71.79	70.40	71.73	6961355
2024-02-09	71.74	72.78	71.54	72.70	7048374
2024-02-12	72.78	74.36	72.78	74.16	4554111
2024-02-13	72.13	72.56	71.35	72.00	12499858
2024-02-14	72.68	73.15	71.88	72.97	8237493
2024-02-15	73.19	74.11	73.19	73.98	7785972
2024-02-16	73.03	74.22	72.95	73.57	4323817
2024-02-20	73.04	73.30	72.78	73.04	3325780
2024-02-21	72.83	73.25	72.30	72.70	6466622
2024-02-22	72.92	73.48	72.61	73.32	4613310
2024-02-23	73.90	74.99	73.81	74.63	7974547
2024-02-26	74.61	75.23	74.46	74.79	7197499
2024-02-27	75.25	76.84	75.25	76.64	8561769
2024-02-28	76.18	76.58	75.90	75.96	7684958
2024-02-29	76.77	76.97	75.96	76.49	7927254
2024-03-01	76.53	77.12	75.84	77.02	7278701
2024-03-04	76.96	77.59	76.70	76.72	4783924
2024-03-05	76.44	77.30	76.30	76.70	5139582
2024-03-06	76.72	76.83	75.17	75.48	9554898
2024-03-07	75.93	76.54	75.57	75.69	5852638
2024-03-08	76.10	76.65	75.13	75.62	7116493
2024-03-11	75.44	75.81	74.73	75.26	3781191
2024-03-12	75.47	75.95	75.03	75.41	4635082
2024-03-13	75.16	76.20	74.92	75.92	4183362
2024-03-14	76.20	76.39	74.64	75.26	6803033
2024-03-15	74.83	75.82	74.83	75.46	4831222
2024-03-18	75.66	75.84	74.79	75.42	7812265
2024-03-19	75.08	76.06	75.03	75.99	6171773
2024-03-20	75.93	77.35	75.81	77.33	8114399
2024-03-21	77.07	78.42	77.07	78.14	6911958
2024-03-22	77.83	78.08	77.20	77.23	4033503
2024-03-25	77.44	77.94	76.53	76.54	3965882
2024-03-26	76.82	77.33	76.65	76.84	2424953
2024-03-27	77.24	78.37	77.21	78.36	4651474
2024-03-28	78.45	79.11	78.33	78.99	4638742
2024-04-01	79.05	79.12	78.38	78.46	5655515
2024-04-02	77.58	77.63	76.02	76.25	6433501
2024-04-03	76.17	76.21	75.32	75.47	5270068
2024-04-04	76.25	76.30	74.27	74.44	5804855
2024-04-05	74.43	74.97	74.28	74.67	5745433
2024-04-08	75.01	75.48	74.74	74.82	3534494
2024-04-09	75.11	75.39	74.29	74.87	6203408
2024-04-10	73.53	73.88	72.83	73.36	9230742
2024-04-11	73.48	73.71	72.69	73.57	4530173
2024-04-12	73.14	73.17	71.69	71.88	8320259
2024-04-15	72.55	72.87	70.80	70.93	8827591
2024-04-16	70.72	71.21	70.22	70.97	10533464
2024-04-17	71.46	71.66	70.41	70.66	8632009
2024-04-18	70.95	71.62	70.44	70.69	6667536
2024-04-19	70.49	71.21	70.47	71.17	6534387
2024-04-22	71.41	72.03	70.91	71.47	6264276
2024-04-23	71.97	73.12	71.85	73.04	6462698
2024-04-24	72.63	72.97	72.29	72.52	5524830
2024-04-25	71.67	72.30	71.05	72.21	5623978
2024-04-26	72.26	73.50	72.22	73.22	6749626
2024-04-29	73.51	73.78	72.88	73.20	3804508
2024-04-30	72.77	72.85	71.79	71.79	5375046
2024-05-01	71.73	72.69	71.00	71.28	9027026
2024-05-02	72.25	72.58	71.65	72.49	5124235
2024-05-03	73.48	73.93	73.07	73.42	4536942
2024-05-06	73.76	74.36	73.76	74.28	4379686
2024-05-07	74.57	75.04	74.13	74.16	5922933
2024-05-08	73.27	73.67	72.81	73.46	6830805
2024-05-09	73.62	74.79	73.55	74.76	4754181
2024-05-10	75.17	75.21	74.08	74.38	4635797
2024-05-13	75.57	77.91	75.57	76.30	19974344
2024-05-14	79.88	80.10	77.15	78.47	28165918
2024-05-15	78.21	78.34	76.75	77.48	10134029
2024-05-16	77.33	77.44	76.52	76.53	6867641
2024-05-17	76.14	76.14	75.55	75.93	5033037
2024-05-20	75.83	76.10	75.26	75.62	3347731
2024-05-21	75.68	75.84	74.94	75.30	3097775
2024-05-22	75.04	75.29	74.15	74.39	5863445
2024-05-23	74.43	74.44	73.59	73.79	4276772
2024-05-24	74.47	74.97	74.33	74.95	5026949
2024-05-28	75.39	75.69	74.82	75.10	5020869
2024-05-29	74.65	75.50	74.50	74.91	3754305
2024-05-30	75.12	76.13	75.12	75.82	5727343
2024-05-31	76.52	77.52	76.05	77.52	5889146
2024-06-03	79.19	79.46	78.28	78.56	9922802
2024-06-04	77.68	77.80	76.73	76.93	6358293
2024-06-05	77.19	77.73	76.59	77.59	3891502
2024-06-06	77.28	78.17	76.84	78.05	7990905
2024-06-07	76.97	77.91	75.84	76.05	12480572
2024-06-10	75.84	75.96	75.32	75.73	4872634
2024-06-11	75.34	76.19	74.70	76.09	4327919
2024-06-12	77.27	78.28	76.50	76.57	7956981
2024-06-13	76.44	76.56	75.55	75.85	5064630
2024-06-14	75.33	75.44	74.46	74.79	3779170
2024-06-17	74.86	76.17	74.71	76.04	2939180
2024-06-18	75.81	76.31	75.68	76.10	2878711
2024-06-20	75.90	76.35	75.23	75.78	2382648
2024-06-21	75.99	76.00	75.40	75.39	3348010
2024-06-24	75.32	76.45	75.32	76.03	4356025
2024-06-25	75.83	75.83	75.14	75.44	2211048
2024-06-26	75.08	75.54	74.93	75.19	2654539
2024-06-27	74.66	75.05	74.13	74.89	3726969
2024-06-28	74.79	75.39	74.55	74.98	2506264
2024-07-01	75.30	75.42	73.56	73.60	4462359
2024-07-02	73.68	73.90	73.49	73.69	3005929
2024-07-03	73.84	74.11	73.43	73.49	2044705
2024-07-05	73.48	73.83	73.18	73.45	1795530
2024-07-08	73.90	74.21	73.62	73.68	4442602
2024-07-09	73.61	73.74	73.11	73.22	3012471
2024-07-10	73.60	73.98	73.48	73.85	3799598
2024-07-11	74.89	76.61	74.89	76.53	7003010
2024-07-12	76.88	77.66	76.79	77.11	4875006
2024-07-15	76.89	77.41	76.24	76.42	6821445
2024-07-16	77.08	79.20	77.03	79.13	6084043
2024-07-17	78.08	79.16	77.88	78.27	4632408
2024-07-18	77.83	78.74	76.30	76.50	4991554
2024-07-19	76.44	76.51	75.46	75.59	5882473
2024-07-22	76.13	76.24	74.99	76.19	4053699
2024-07-23	75.78	76.30	75.52	76.01	4690501
2024-07-24	75.57	76.16	74.77	74.81	4162825
2024-07-25	74.99	76.43	74.79	75.68	3686152
2024-07-26	76.47	77.18	76.36	77.17	4459383
2024-07-29	77.33	77.67	76.72	77.04	2345303
2024-07-30	77.54	78.04	77.10	77.65	2890432
2024-07-31	78.11	80.05	77.58	78.51	5335202
2024-08-01	78.86	78.96	75.94	76.58	6982691
2024-08-02	74.40	74.53	73.33	74.08	8556746
2024-08-05	70.62	73.12	70.54	72.38	9499086
2024-08-06	72.68	73.72	71.84	72.89	3863028
2024-08-07	73.67	73.87	71.39	71.49	5635640
2024-08-08	72.43	73.43	72.30	73.42	3769577
2024-08-09	73.31	73.64	72.82	73.39	4502275
2024-08-12	73.57	73.58	72.63	72.73	3628276
2024-08-13	73.11	74.09	72.76	73.98	2857296
2024-08-14	74.30	74.46	73.32	73.40	3917625
2024-08-15	76.21	76.72	75.63	76.50	9941682
2024-08-16	76.20	77.50	76.17	77.09	3813225
2024-08-19	76.97	77.56	76.95	77.12	3869077
2024-08-20	77.04	77.21	76.20	76.52	2701104
2024-08-21	77.66	78.10	77.02	77.49	3149875
2024-08-22	76.79	76.99	76.07	76.18	2877867
2024-08-23	77.01	78.15	76.72	78.04	4068328
2024-08-26	78.28	78.61	77.89	77.98	2608447
2024-08-27	77.65	77.83	77.26	77.70	2501001
2024-08-28	77.13	77.43	76.35	76.56	5354275
2024-08-29	76.88	76.95	75.68	76.18	5513328
2024-08-30	76.66	76.66	75.55	76.32	3832543
2024-09-03	75.80	76.31	74.89	75.04	4564756
2024-09-04	74.51	74.97	73.85	74.13	3931204
2024-09-05	74.51	74.69	73.62	73.77	3860899
2024-09-06	73.67	74.18	72.34	72.52	5411251
2024-09-09	72.75	73.19	72.21	72.55	3852064
2024-09-10	72.83	72.83	71.37	72.35	4485089
2024-09-11	71.98	72.34	71.13	72.28	5895083
2024-09-12	72.54	73.60	72.18	73.40	5435308
2024-09-13	74.20	75.90	74.15	75.52	8843431
2024-09-16	75.57	76.29	75.30	75.64	2804278
2024-09-17	76.16	77.00	76.05	76.26	3443558
2024-09-18	76.28	78.32	76.12	76.31	4751706
2024-09-19	77.77	77.94	76.90	77.21	3707924
2024-09-20	76.90	77.06	76.26	76.45	2697473
2024-09-23	76.63	76.66	75.62	76.52	3837120
2024-09-24	76.94	77.18	76.60	77.13	3150295
2024-09-25	77.01	77.29	76.32	76.42	3610616
2024-09-26	77.22	77.63	76.89	77.40	4308974
2024-09-27	78.05	78.40	77.53	77.85	4169553
2024-09-30	77.47	78.02	77.30	77.69	3302106
2024-10-01	77.36	77.37	76.01	76.28	5582310
2024-10-02	75.88	76.19	75.08	75.29	4262212
2024-10-03	75.00	75.15	74.06	74.98	5738202
2024-10-04	76.20	77.36	76.15	76.82	9187052
2024-10-07	76.50	76.53	74.73	75.32	4313036
2024-10-08	75.43	75.98	75.01	75.69	4229819
2024-10-09	75.74	75.97	75.29	75.48	3143164
2024-10-10	75.30	75.30	74.39	74.89	4382638
2024-10-11	75.01	76.09	74.88	76.03	3060778
2024-10-14	75.99	76.18	75.42	76.16	3778001
2024-10-15	76.17	78.04	76.17	77.24	8694469
2024-10-16	77.67	78.64	77.50	78.45	4085287
2024-10-17	78.64	78.68	77.91	78.23	3280156
2024-10-18	78.50	78.64	77.99	78.12	1980732
2024-10-21	78.09	78.11	76.93	77.08	3149421
2024-10-22	76.81	76.81	75.95	76.20	3396350
2024-10-23	75.85	76.31	75.23	75.73	3947480
2024-10-24	76.10	76.34	75.30	75.74	2401559
2024-10-25	76.11	76.36	75.33	75.50	3136621
2024-10-28	76.05	76.80	75.96	76.44	4535377
2024-10-29	75.95	76.14	75.34	75.70	4101662
2024-10-30	75.61	76.52	75.42	75.42	3663945
2024-10-31	75.72	75.92	74.91	74.93	4422767
2024-11-01	75.30	76.00	75.27	75.43	2710026
2024-11-04	75.42	77.00	75.35	76.15	3719562
2024-11-05	75.97	77.27	75.83	77.27	2674867
2024-11-06	78.80	79.79	78.21	78.84	8117172
2024-11-07	78.85	80.07	78.66	79.62	4518471
2024-11-08	79.48	79.51	78.95	79.16	4869678
2024-11-11	79.71	80.51	79.71	80.24	3675823
2024-11-12	80.16	80.69	79.26	79.58	3972766
2024-11-13	79.95	80.66	79.42	79.61	3386960
2024-11-14	79.81	80.38	79.31	79.44	3693351
2024-11-15	79.52	79.60	78.44	78.59	4070562
2024-11-18	78.68	79.39	78.47	78.68	3516514
2024-11-19	78.26	78.55	77.35	78.31	5194129
2024-11-20	77.65	77.94	76.97	77.62	4514387
2024-11-21	77.89	78.97	77.56	78.92	4499730
2024-11-22	79.68	81.19	79.68	81.05	8946039
2024-11-25	82.46	84.84	82.36	84.01	10675305
2024-11-26	82.98	83.01	82.11	82.72	6709604
2024-11-27	83.33	83.95	82.75	82.91	4697479
2024-11-29	83.45	83.83	82.73	82.82	2511908
2024-12-02	82.91	83.75	82.56	83.51	4637696
2024-12-03	83.30	83.61	82.74	83.25	2861717
2024-12-04	83.08	84.06	82.65	83.93	3571023
2024-12-05	83.47	83.55	82.54	82.55	4883431
2024-12-06	83.71	84.01	83.28	83.62	5304434
2024-12-09	84.17	84.64	83.52	83.54	4666995
2024-12-10	83.56	84.53	83.08	83.94	5274713
2024-12-11	84.17	84.71	84.00	84.31	4555764
2024-12-12	84.21	84.42	83.39	83.42	3966539
2024-12-13	83.72	83.72	82.69	83.27	4219377
2024-12-16	83.22	84.34	82.86	83.55	5076892
2024-12-17	83.29	83.62	82.68	82.83	4600832
2024-12-18	83.16	83.54	80.05	80.38	6516814
2024-12-19	81.33	81.73	79.95	80.25	6716872
2024-12-20	80.11	82.24	79.61	80.64	6690291
2024-12-23	80.39	80.77	79.73	80.14	5330723
2024-12-24	80.35	80.72	79.82	80.72	2572835
2024-12-26	80.50	81.87	80.29	81.83	3200897
2024-12-27	81.16	81.58	80.31	80.82	4452252
2024-12-30	79.92	79.95	79.00	79.56	6905521
2024-12-31	80.00	80.29	79.29	79.59	4136894
2025-01-02	80.11	80.74	78.94	79.36	4853757
2025-01-03	79.67	80.03	78.86	79.68	6869144
2025-01-06	80.25	80.72	79.82	79.98	6182811
2025-01-07	80.44	80.91	79.13	79.41	5115700
2025-01-08	79.13	79.34	78.25	79.27	6177352
2025-01-10	78.57	79.48	78.38	79.05	6490089
2025-01-13	78.45	78.52	77.38	78.28	5090298
2025-01-14	78.54	78.86	77.08	77.61	3519047
2025-01-15	79.25	79.58	78.23	78.37	4715577
2025-01-16	78.20	78.56	77.48	78.26	3454817
2025-01-17	79.05	79.07	78.33	78.43	4601366
2025-01-21	79.02	79.87	78.77	79.84	4112048
2025-01-22	79.59	79.87	79.07	79.15	3642753
2025-01-23	79.05	80.14	79.00	80.14	3974195
2025-01-24	80.14	80.62	79.93	80.33	3879468
2025-01-27	80.06	80.75	79.92	80.53	5228262
2025-01-28	80.52	81.14	80.30	80.95	4151409
2025-01-29	80.72	80.96	80.19	80.52	4135688
2025-01-30	81.12	81.98	81.12	81.69	4976374
2025-01-31	81.29	81.76	80.11	80.25	8098739
2025-02-03	78.47	79.62	77.87	78.84	7606015
2025-02-04	78.82	79.99	78.82	79.75	3714062
2025-02-05	79.84	80.30	79.61	80.27	2825096
2025-02-06	80.77	81.33	79.92	80.03	3331306
2025-02-07	79.81	79.97	78.27	78.27	6713564
2025-02-10	78.67	79.09	78.10	79.01	4264159
2025-02-11	78.62	78.90	78.26	78.87	3993788
2025-02-12	78.00	78.70	77.82	78.58	6007722
2025-02-13	79.28	79.77	78.90	79.53	6512112
2025-02-14	79.97	80.12	79.14	79.36	3059423
2025-02-18	79.51	79.76	78.93	79.31	3764481
2025-02-19	78.86	78.94	78.33	78.74	4566208
2025-02-20	78.33	78.35	77.21	77.73	5934104
2025-02-21	77.97	78.20	74.98	75.29	10893500
2025-02-24	75.77	76.00	74.62	75.53	6477140
2025-02-25	75.57	76.33	75.27	75.83	5946406
2025-02-26	75.77	76.18	74.87	74.93	5516400
2025-02-27	74.80	75.00	73.40	73.43	8230478
2025-02-28	73.45	74.21	73.12	74.14	6612307
2025-03-03	74.32	74.75	71.57	71.98	5419978
2025-03-04	71.06	71.92	69.83	70.82	8940719
2025-03-05	70.83	71.49	69.93	71.40	5735400
2025-03-06	70.64	72.10	70.50	70.95	10905089
2025-03-07	70.92	71.96	69.87	71.74	11020832
2025-03-10	70.90	71.42	69.94	70.48	8178355
2025-03-11	70.18	70.25	68.30	69.02	7285874
2025-03-12	69.65	70.01	67.83	68.14	5430319
2025-03-13	68.33	68.40	66.07	66.62	6395490
2025-03-14	67.48	67.64	66.73	67.53	5022572
2025-03-17	67.70	69.34	67.70	69.07	6510516
2025-03-18	68.64	68.76	67.89	68.11	3627421
2025-03-19	68.42	69.75	68.35	69.29	7137050
2025-03-20	68.92	69.94	68.77	68.81	5428769
2025-03-21	68.04	69.23	67.54	68.86	8109039
2025-03-24	69.86	71.29	69.69	71.19	4681674
2025-03-25	71.20	71.33	70.23	70.55	6894955
2025-03-26	70.69	70.87	69.97	70.32	5487187
2025-03-27	70.02	70.92	69.55	70.17	6101001
2025-03-28	69.85	69.85	68.05	68.54	9785179
2025-03-31	67.49	69.36	67.39	69.09	10009155
2025-04-01	68.94	70.21	68.94	69.89	7072509
2025-04-02	69.08	71.87	68.98	71.43	9210360
2025-04-03	66.90	67.64	64.95	65.76	10064171

Explore More About XRT

Coins representing dividend payouts and trends

XRT Dividend History

Discover SPDR S&P Retail'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

XRT Stock Split History

Discover SPDR S&P Retail'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

XRT Historical Prices

Explore SPDR S&P Retail's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics