AOR Historical Prices

Summary

Key Stock Metrics

52.97

(April 9, 2025)

52-Week Low

61.61

(June 30, 2025)

52-Week High

61.61

(June 30, 2025)

All-Time High

61.44

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-11-11	23.98	23.98	23.98	23.98	100
2008-11-12	25.42	25.42	25.42	25.42	210
2008-11-14	23.80	23.86	23.73	23.86	1220
2008-11-17	23.59	24.90	23.46	24.65	9050
2008-11-18	23.38	23.38	23.16	23.16	380
2008-11-19	23.11	23.11	23.11	23.11	200
2008-11-20	23.90	23.90	23.00	23.00	1846
2008-11-21	22.00	22.00	22.00	22.00	100
2008-11-25	23.63	23.84	23.50	23.50	9521
2008-11-26	23.39	26.40	23.39	24.35	565395
2008-11-28	26.20	27.80	26.20	27.80	350
2008-12-01	26.99	26.99	23.19	23.29	20520
2008-12-02	23.10	26.80	23.05	23.79	43370
2008-12-03	23.97	24.85	23.26	23.78	62110
2008-12-04	23.99	25.50	23.26	23.30	34709
2008-12-05	23.14	24.40	23.00	24.25	28681
2008-12-08	24.49	28.00	24.10	24.50	250381
2008-12-09	24.40	25.05	24.25	24.61	56483
2008-12-10	24.47	25.37	24.31	24.62	6420
2008-12-11	24.44	24.48	24.07	24.12	16067
2008-12-12	23.80	24.00	23.80	24.00	572
2008-12-15	24.04	24.04	24.04	24.04	100
2008-12-16	24.11	25.50	24.09	25.38	13049
2008-12-17	25.05	25.23	24.96	25.08	5519
2008-12-18	25.90	26.10	24.59	25.00	20360
2008-12-19	24.86	24.86	24.86	24.86	3286
2008-12-22	26.00	26.00	24.05	24.05	3200
2008-12-23	24.32	24.46	24.32	24.43	600
2008-12-24	25.89	25.89	24.41	24.52	11219
2008-12-26	24.36	25.30	24.34	24.39	14245
2008-12-29	24.45	25.05	24.29	24.96	6375
2008-12-30	25.14	25.15	24.11	24.59	3869
2008-12-31	24.72	24.97	24.72	24.87	6467
2009-01-02	24.95	25.20	24.95	25.20	1169
2009-01-05	27.45	27.45	24.85	25.14	453867
2009-01-06	25.12	25.17	24.11	25.10	2400
2009-01-07	25.50	25.50	24.84	24.87	5032
2009-01-08	24.83	24.93	24.77	24.93	45725
2009-01-09	24.11	24.75	24.11	24.47	6940
2009-01-12	23.76	24.40	23.76	24.12	13708
2009-01-13	24.30	24.30	24.30	24.30	400
2009-01-14	23.67	24.35	22.51	23.05	16251
2009-01-15	23.41	23.80	22.69	22.70	2209
2009-01-16	24.06	24.16	22.22	23.71	4818
2009-01-20	25.32	25.32	23.08	23.08	41968
2009-01-21	22.94	23.16	22.94	23.16	1620
2009-01-22	23.05	23.80	23.05	23.70	1726
2009-01-23	23.44	26.20	23.00	23.36	12619
2009-01-26	23.43	23.70	23.29	23.59	2236
2009-01-27	23.71	23.73	23.60	23.73	11068
2009-01-28	24.00	24.04	23.89	23.98	6512
2009-01-29	23.81	23.82	23.60	23.62	1653
2009-01-30	23.74	23.74	23.46	23.46	1108
2009-02-02	23.25	23.30	23.20	23.20	1408
2009-02-03	23.44	23.66	23.39	23.62	16416
2009-02-04	23.88	23.94	23.28	23.28	4994
2009-02-05	23.49	23.49	23.49	23.49	680
2009-02-06	23.85	23.85	23.85	23.85	115
2009-02-09	23.85	24.10	23.79	23.89	8043
2009-02-10	23.50	23.60	22.28	23.60	7747
2009-02-11	23.20	23.88	23.19	23.19	2030
2009-02-12	23.29	23.34	23.29	23.32	2230
2009-02-13	23.21	23.55	23.21	23.52	11866
2009-02-17	22.57	23.05	22.57	22.72	4750
2009-02-18	22.61	22.87	22.61	22.87	1520
2009-02-19	22.90	22.90	22.58	22.58	5542
2009-02-20	22.33	22.63	22.14	22.24	18442
2009-02-23	22.26	22.27	21.99	22.02	1894
2009-02-24	22.23	22.45	22.08	22.45	2888
2009-02-25	22.19	22.32	22.19	22.32	871
2009-02-26	22.89	22.89	22.01	22.01	2020
2009-02-27	21.82	22.05	21.82	21.90	9052
2009-03-02	21.34	21.38	21.20	21.20	869
2009-03-03	21.47	22.09	21.19	21.19	8135
2009-03-04	21.41	21.50	21.41	21.50	1047
2009-03-05	21.33	21.33	21.00	21.05	1818
2009-03-06	21.24	21.24	20.96	20.96	300
2009-03-09	21.80	21.80	20.86	20.86	14429
2009-03-10	21.44	21.44	21.43	21.43	1175
2009-03-11	21.68	21.68	21.61	21.61	9700
2009-03-12	24.74	24.74	21.76	21.96	1156
2009-03-13	22.25	22.29	21.36	22.13	6961
2009-03-16	22.20	22.36	22.20	22.21	2000
2009-03-17	22.20	22.33	21.97	22.26	7120
2009-03-18	22.39	23.01	21.79	22.95	14903
2009-03-19	23.02	23.08	22.90	22.90	3822
2009-03-20	22.83	24.61	22.52	22.59	59024
2009-03-23	22.87	23.47	22.87	23.47	11422
2009-03-24	23.86	23.86	22.76	23.11	104499
2009-03-25	23.53	23.53	23.26	23.29	3377
2009-03-26	23.36	23.59	23.30	23.54	5470
2009-03-27	23.36	23.36	23.22	23.22	480
2009-03-30	23.74	23.74	22.71	22.78	26718
2009-03-31	22.99	23.15	22.79	22.97	12845
2009-04-01	22.98	23.19	22.98	23.18	2910
2009-04-02	24.19	24.19	23.40	23.61	38629
2009-04-03	23.99	23.99	23.61	23.84	10792
2009-04-06	23.59	23.72	23.50	23.66	13802
2009-04-07	24.11	24.11	23.31	23.31	3077
2009-04-08	23.53	23.53	23.41	23.41	5473
2009-04-09	23.87	24.03	23.84	24.03	18430
2009-04-13	23.99	24.24	23.95	24.13	6322
2009-04-14	24.14	24.81	23.88	23.88	16074
2009-04-15	23.91	24.05	23.85	24.05	9656
2009-04-16	24.07	24.35	23.65	24.26	29106
2009-04-17	24.52	24.52	24.22	24.29	3784
2009-04-20	24.59	24.59	23.36	23.67	37116
2009-04-21	23.83	23.97	23.37	23.97	2767
2009-04-22	23.74	24.15	23.26	24.14	2938
2009-04-23	24.17	24.17	23.88	24.10	3245
2009-04-24	24.25	24.42	24.25	24.34	1498
2009-04-27	24.36	24.73	24.22	24.22	6450
2009-04-28	24.07	24.18	24.00	24.16	5596
2009-04-29	24.36	24.61	24.35	24.43	6426
2009-04-30	24.85	25.29	24.50	24.55	11305
2009-05-01	24.76	24.76	24.24	24.56	14539
2009-05-04	24.90	25.13	24.70	25.13	7006
2009-05-05	25.05	25.09	24.99	25.05	4186
2009-05-06	25.01	25.36	24.71	25.32	21755
2009-05-07	25.45	25.99	25.00	25.04	23438
2009-05-08	25.31	25.47	25.20	25.47	6638
2009-05-11	25.17	25.99	25.14	25.19	17825
2009-05-12	24.97	25.27	24.41	25.20	21959
2009-05-13	24.87	24.96	24.69	24.76	2786
2009-05-14	24.85	24.97	24.81	24.81	5296
2009-05-15	24.64	24.94	24.64	24.75	2136
2009-05-18	25.06	25.33	25.06	25.33	3006
2009-05-19	25.30	25.40	24.71	25.34	4274
2009-05-20	25.64	25.66	25.39	25.39	2286
2009-05-21	25.09	25.14	25.07	25.13	1828
2009-05-22	25.18	25.98	25.18	25.98	2267
2009-05-26	25.05	25.52	25.05	25.45	3076
2009-05-27	25.45	25.48	25.18	25.21	12766
2009-05-28	25.27	25.36	25.00	25.36	20308
2009-05-29	25.05	25.69	25.05	25.69	9620
2009-06-01	25.20	26.12	25.20	26.03	21346
2009-06-02	26.10	26.20	26.07	26.18	2432
2009-06-03	26.00	26.00	25.84	25.90	4989
2009-06-04	26.05	26.39	25.88	25.92	9791
2009-06-05	26.09	26.15	25.85	25.88	18376
2009-06-08	25.63	25.75	25.60	25.75	4626
2009-06-09	26.00	26.02	25.78	26.02	3447
2009-06-10	26.05	26.05	25.74	25.90	3360
2009-06-11	26.12	26.18	26.01	26.06	4513
2009-06-12	25.91	26.06	25.91	26.06	12503
2009-06-15	25.75	25.75	25.45	25.63	9365
2009-06-16	25.43	25.44	25.41	25.41	1750
2009-06-17	25.35	25.52	25.35	25.44	1865
2009-06-18	25.50	25.50	25.42	25.46	2385
2009-06-19	25.62	25.70	25.60	25.70	11377
2009-06-22	25.29	25.29	25.09	25.12	1804
2009-06-23	24.95	25.22	24.95	25.19	11237
2009-06-24	25.47	25.47	25.22	25.27	10125
2009-06-25	25.06	25.41	25.06	25.41	5081
2009-06-26	25.41	25.45	25.34	25.45	6360
2009-06-29	25.65	25.65	25.45	25.56	4324
2009-06-30	25.65	25.65	25.35	25.43	4742
2009-07-01	25.59	25.70	25.59	25.61	8701
2009-07-02	25.54	25.54	25.22	25.24	2320
2009-07-06	25.17	25.17	24.95	25.09	3483
2009-07-07	25.08	25.08	24.80	24.84	9902
2009-07-08	24.80	24.83	24.68	24.83	6569
2009-07-09	25.10	25.10	24.86	24.89	1893
2009-07-10	24.74	24.74	24.74	24.74	150
2009-07-13	24.91	25.13	24.91	25.13	2270
2009-07-14	25.25	27.00	25.09	25.20	12505
2009-07-15	25.50	25.65	25.45	25.65	7495
2009-07-16	25.69	25.83	25.64	25.83	5073
2009-07-17	25.75	25.80	25.75	25.80	1566
2009-07-20	26.00	26.09	25.91	26.09	46346
2009-07-21	26.31	26.31	26.02	26.15	3503
2009-07-22	26.18	26.45	26.10	26.16	11728
2009-07-23	26.51	26.52	26.47	26.51	4977
2009-07-24	26.26	26.58	26.26	26.58	6659
2009-07-27	26.60	26.61	26.45	26.61	13399
2009-07-28	26.66	26.66	25.94	26.50	9414
2009-07-29	26.63	26.63	26.13	26.43	3166
2009-07-30	26.83	26.93	26.72	26.72	8811
2009-07-31	26.92	26.97	26.84	26.84	10074
2009-08-03	27.25	27.25	27.06	27.15	21334
2009-08-04	27.19	27.22	26.93	27.19	11475
2009-08-05	27.25	27.25	26.97	27.13	11879
2009-08-06	27.06	27.09	27.00	27.01	5789
2009-08-07	27.19	27.31	27.14	27.14	2074
2009-08-10	27.16	27.72	27.07	27.14	25011
2009-08-11	26.95	27.01	26.95	27.00	841
2009-08-12	27.09	27.26	27.09	27.19	11748
2009-08-13	27.33	27.35	27.28	27.35	6123
2009-08-14	27.25	27.25	27.08	27.08	3467
2009-08-17	26.96	26.96	26.72	26.76	3207
2009-08-18	27.16	27.16	26.76	26.98	10824
2009-08-19	26.92	27.12	26.92	27.09	20338
2009-08-20	27.22	27.29	27.10	27.29	10229
2009-08-21	27.61	27.61	27.54	27.59	4677
2009-08-24	27.70	27.72	27.56	27.56	4665
2009-08-25	27.76	27.76	27.64	27.69	11868
2009-08-26	27.71	27.71	27.57	27.69	4358
2009-08-27	27.76	28.49	27.47	27.75	14371
2009-08-28	28.06	28.06	27.69	27.75	26484
2009-08-31	27.46	27.54	27.36	27.54	2109
2009-09-01	27.54	27.54	26.94	27.23	58449
2009-09-02	27.16	27.19	26.61	27.17	19576
2009-09-03	27.22	27.33	27.21	27.33	11227
2009-09-04	27.39	27.54	27.39	27.54	9364
2009-09-08	28.05	28.05	27.73	27.79	4524
2009-09-09	27.53	28.05	27.53	27.99	5223
2009-09-10	28.20	28.20	27.78	28.18	4482
2009-09-11	28.41	30.16	28.16	28.22	19114
2009-09-14	28.04	28.24	28.00	28.22	5201
2009-09-15	27.63	28.37	27.48	28.34	10618
2009-09-16	28.63	28.69	28.47	28.69	12865
2009-09-17	28.76	28.76	28.56	28.65	4718
2009-09-18	28.91	28.91	28.57	28.67	5528
2009-09-21	28.48	28.75	28.45	28.54	7072
2009-09-22	28.67	28.72	28.66	28.71	3461
2009-09-23	28.80	28.80	28.51	28.53	18702
2009-09-24	28.55	28.55	28.00	28.17	16008
2009-09-25	28.22	28.22	28.04	28.06	7629
2009-09-28	28.15	28.47	28.15	28.31	5900
2009-09-29	28.54	28.54	28.33	28.36	4635
2009-09-30	28.34	28.46	28.16	28.31	67058
2009-10-01	28.34	28.34	27.85	27.85	3135
2009-10-02	27.57	27.77	27.57	27.67	5250
2009-10-05	27.93	28.01	27.87	27.98	6331
2009-10-06	28.20	28.36	28.20	28.24	27973
2009-10-07	28.28	28.31	28.27	28.31	2642
2009-10-08	28.31	28.61	28.31	28.49	8658
2009-10-09	28.48	28.52	28.43	28.47	5913
2009-10-12	28.77	28.77	28.54	28.57	7754
2009-10-13	28.63	28.63	28.47	28.60	6905
2009-10-14	28.82	28.98	28.80	28.98	10662
2009-10-15	28.90	28.98	28.79	28.98	16651
2009-10-16	28.83	28.83	28.68	28.81	6529
2009-10-19	29.00	29.07	28.85	29.00	6917
2009-10-20	28.99	29.03	28.85	28.87	9591
2009-10-21	29.00	29.08	28.80	28.80	3352
2009-10-22	28.99	28.99	28.67	28.95	12541
2009-10-23	28.97	29.19	28.65	28.71	13402
2009-10-26	28.76	28.90	28.40	28.40	4516
2009-10-27	28.43	28.44	28.34	28.39	20581
2009-10-28	28.25	28.25	27.85	27.87	5178
2009-10-29	28.12	28.32	28.12	28.28	6358
2009-10-30	28.17	28.17	27.73	27.82	8873
2009-11-02	27.86	28.01	27.70	27.79	14560
2009-11-03	27.72	27.92	27.72	27.91	5171
2009-11-04	28.14	28.23	28.01	28.01	11384
2009-11-05	28.20	28.36	28.13	28.36	14586
2009-11-06	28.35	28.41	28.32	28.39	14161
2009-11-09	28.83	28.87	28.57	28.87	19497
2009-11-10	28.64	28.87	28.64	28.82	51595
2009-11-11	28.98	29.06	28.85	28.91	13012
2009-11-12	28.91	28.95	28.60	28.65	16023
2009-11-13	28.78	28.90	28.70	28.86	11794
2009-11-16	29.13	29.31	29.12	29.21	8520
2009-11-17	29.12	29.16	29.04	29.16	15407
2009-11-18	29.20	29.20	29.03	29.12	12360
2009-11-19	28.95	28.95	28.67	28.79	13810
2009-11-20	28.67	28.73	28.60	28.73	45815
2009-11-23	28.84	29.12	28.84	28.98	20567
2009-11-24	29.08	29.08	28.83	28.96	30103
2009-11-25	29.08	29.11	29.03	29.11	10732
2009-11-27	28.54	28.80	28.34	28.71	12697
2009-11-30	28.73	28.80	28.57	28.80	9752
2009-12-01	29.36	29.36	29.00	29.10	43287
2009-12-02	29.05	29.21	29.04	29.14	27144
2009-12-03	29.26	29.26	28.95	28.97	29981
2009-12-04	29.20	29.32	28.97	29.08	15923
2009-12-07	29.10	29.10	29.03	29.05	8268
2009-12-08	28.94	28.94	28.80	28.83	8900
2009-12-09	28.84	28.84	28.62	28.82	10039
2009-12-10	28.81	28.91	28.81	28.88	10610
2009-12-11	29.01	29.01	28.85	28.94	21317
2009-12-14	29.11	29.12	29.00	29.10	21382
2009-12-15	29.01	29.05	28.93	28.99	33001
2009-12-16	29.15	29.21	29.06	29.11	6440
2009-12-17	28.97	28.97	28.79	28.84	8617
2009-12-18	28.97	28.97	28.75	28.85	7061
2009-12-21	29.00	29.09	28.99	29.05	14335
2009-12-22	29.05	29.14	29.04	29.13	12780
2009-12-23	29.21	29.27	29.18	29.27	6473
2009-12-24	29.24	29.36	29.24	29.27	31700
2009-12-28	29.23	29.23	29.08	29.10	9787
2009-12-29	29.28	29.76	29.10	29.10	3189
2009-12-30	29.11	29.14	29.04	29.08	8825
2009-12-31	29.23	29.23	28.61	28.94	23901
2010-01-04	29.27	29.36	29.20	29.29	17470
2010-01-05	29.40	29.40	29.33	29.40	8860
2010-01-06	29.42	29.47	29.35	29.43	7779
2010-01-07	29.42	29.47	29.30	29.47	11977
2010-01-08	29.50	29.55	29.45	29.55	50170
2010-01-11	29.74	29.74	29.58	29.58	2885
2010-01-12	29.50	29.54	29.36	29.47	6653
2010-01-13	29.53	29.63	29.41	29.60	47421
2010-01-14	29.60	29.90	29.60	29.69	40853
2010-01-15	29.68	29.68	29.39	29.47	16064
2010-01-19	29.50	29.69	29.50	29.69	20854
2010-01-20	29.54	29.54	29.22	29.36	20810
2010-01-21	29.43	29.43	29.04	29.06	16190
2010-01-22	29.02	29.03	28.68	28.68	18680
2010-01-25	28.90	28.90	28.74	28.79	16042
2010-01-26	28.73	28.84	28.59	28.65	13569
2010-01-27	28.67	28.75	28.50	28.75	10604
2010-01-28	28.86	28.86	28.34	28.47	8998
2010-01-29	28.56	28.63	28.24	28.24	9541
2010-02-01	28.34	28.54	28.34	28.54	19656
2010-02-02	28.53	28.79	28.53	28.78	8950
2010-02-03	28.70	28.72	28.53	28.64	4053
2010-02-04	28.30	28.30	28.05	28.09	5089
2010-02-05	27.97	28.15	27.74	27.99	25841
2010-02-08	28.05	28.08	27.89	27.89	12494
2010-02-09	28.12	28.23	28.08	28.18	8759
2010-02-10	28.19	28.19	28.02	28.13	23589
2010-02-11	28.07	28.29	28.06	28.29	23716
2010-02-12	28.11	28.26	28.05	28.26	18102
2010-02-16	28.43	28.57	28.30	28.55	3820
2010-02-17	28.58	28.66	28.56	28.62	9815
2010-02-18	28.63	28.74	28.62	28.74	7152
2010-02-19	28.67	28.73	28.60	28.73	12391
2010-02-22	28.82	28.82	28.67	28.73	7874
2010-02-23	28.58	28.58	28.49	28.54	5916
2010-02-24	28.51	28.70	28.51	28.61	3860
2010-02-25	28.43	28.62	28.36	28.60	15415
2010-02-26	28.65	28.74	28.63	28.63	4553
2010-03-01	28.79	28.91	28.69	28.85	13064
2010-03-02	29.00	29.05	28.99	29.01	4033
2010-03-03	29.08	29.18	29.05	29.08	25793
2010-03-04	29.06	29.11	28.99	29.11	9864
2010-03-05	29.23	29.38	29.19	29.37	28325
2010-03-08	29.40	29.42	29.31	29.34	13256
2010-03-09	29.24	29.49	29.24	29.41	16652
2010-03-10	29.44	29.51	29.38	29.46	4987
2010-03-11	29.45	29.58	29.45	29.58	1089
2010-03-12	29.73	29.73	29.53	29.63	15052
2010-03-15	29.59	29.59	29.39	29.58	8582
2010-03-16	29.67	29.73	29.61	29.70	12364
2010-03-17	29.87	29.97	29.82	29.93	7499
2010-03-18	29.96	29.96	29.77	29.85	31969
2010-03-19	29.80	29.80	29.60	29.66	7951
2010-03-22	29.47	29.82	29.47	29.82	15183
2010-03-23	29.80	29.93	29.80	29.93	6672
2010-03-24	29.83	29.83	29.64	29.72	7410
2010-03-25	29.86	29.89	29.61	29.65	12980
2010-03-26	29.67	29.70	29.56	29.56	6369
2010-03-29	29.72	29.76	29.68	29.76	20989
2010-03-30	29.78	29.84	29.68	29.77	14136
2010-03-31	29.74	29.90	29.67	29.73	5810
2010-04-01	29.93	29.93	29.81	29.93	9011
2010-04-05	29.90	30.04	29.84	30.01	8046
2010-04-06	29.96	30.10	29.96	30.08	9450
2010-04-07	29.98	30.09	29.91	29.94	8999
2010-04-08	29.93	30.03	29.86	30.02	5524
2010-04-09	30.08	30.18	30.04	30.18	5577
2010-04-12	30.29	30.29	30.17	30.24	12419
2010-04-13	30.26	30.30	30.12	30.28	13889
2010-04-14	30.41	30.51	30.31	30.51	22941
2010-04-15	30.36	30.55	30.36	30.54	16563
2010-04-16	30.45	30.45	30.12	30.22	20646
2010-04-19	30.17	30.21	29.98	30.21	9915
2010-04-20	30.34	30.38	30.26	30.38	18930
2010-04-21	30.65	30.65	30.02	30.35	4014
2010-04-22	30.23	30.41	30.15	30.41	6614
2010-04-23	30.38	30.55	30.38	30.55	11608
2010-04-26	30.49	30.87	30.49	30.51	30170
2010-04-27	30.25	30.47	29.96	29.96	50772
2010-04-28	30.12	30.93	29.92	29.96	13265
2010-04-29	30.24	30.36	30.20	30.31	5057
2010-04-30	30.40	30.40	30.06	30.06	4607
2010-05-03	30.14	30.30	30.09	30.27	7060
2010-05-04	30.07	30.07	29.72	29.76	20124
2010-05-05	29.50	29.70	29.41	29.53	8115
2010-05-06	29.39	29.55	28.13	28.95	45331
2010-05-07	29.01	29.04	28.44	28.57	21951
2010-05-10	29.50	29.53	29.34	29.53	37769
2010-05-11	29.34	29.65	29.34	29.49	23331
2010-05-12	29.57	29.76	29.53	29.75	29200
2010-05-13	29.67	29.79	29.55	29.59	114441
2010-05-14	29.35	29.35	29.00	29.19	24222
2010-05-17	29.26	29.26	28.93	29.08	9315
2010-05-18	29.34	29.34	28.90	28.94	4720
2010-05-19	28.92	28.98	28.58	28.79	11986
2010-05-20	28.38	28.48	28.11	28.11	23073
2010-05-21	27.87	28.48	27.80	28.42	81714
2010-05-24	28.41	28.47	28.24	28.24	8684
2010-05-25	27.76	28.15	27.67	28.15	11431
2010-05-26	28.18	28.39	28.06	28.06	10343
2010-05-27	28.41	28.77	28.41	28.77	4242
2010-05-28	29.50	30.20	28.49	28.51	9600
2010-06-01	28.33	28.58	28.27	28.27	7354
2010-06-02	28.25	28.68	28.25	28.68	2667
2010-06-03	28.74	28.74	28.56	28.65	6227
2010-06-04	28.46	28.46	28.05	28.05	7597
2010-06-07	28.09	28.16	27.83	27.88	14646
2010-06-08	27.83	27.99	27.71	27.99	2854
2010-06-09	28.13	28.27	27.94	27.94	4001
2010-06-10	28.38	28.48	28.32	28.48	3120
2010-06-11	28.35	28.63	28.34	28.63	21810
2010-06-14	28.78	28.83	28.67	28.67	3201
2010-06-15	28.78	29.06	28.78	29.05	16008
2010-06-16	28.94	29.14	28.94	29.02	25053
2010-06-17	29.08	29.10	28.96	29.02	15987
2010-06-18	29.05	29.16	29.05	29.10	2965
2010-06-21	29.33	29.33	29.00	29.06	11734
2010-06-22	29.02	29.06	29.02	29.05	3821
2010-06-23	28.15	28.88	28.15	28.81	8275
2010-06-24	29.02	29.02	28.48	28.48	7850
2010-06-25	28.36	28.49	28.21	28.43	5945
2010-06-28	28.40	28.50	28.32	28.43	3349
2010-06-29	28.01	28.01	27.75	27.84	5385
2010-06-30	27.86	28.00	27.73	27.73	19166
2010-07-01	28.57	28.57	27.48	27.73	11067
2010-07-02	27.73	27.82	27.55	27.66	15446
2010-07-06	27.87	27.94	27.68	27.71	13430
2010-07-07	27.72	28.22	27.72	28.22	11799
2010-07-08	28.31	28.36	28.24	28.36	4463
2010-07-09	28.43	28.50	28.43	28.50	7818
2010-07-12	28.47	28.48	28.44	28.46	763
2010-07-13	28.71	28.81	28.69	28.81	4445
2010-07-14	28.73	28.84	28.71	28.81	6502
2010-07-15	28.76	28.83	28.61	28.83	17872
2010-07-16	28.49	28.55	28.30	28.32	10069
2010-07-19	28.40	28.40	28.27	28.37	59576
2010-07-20	28.28	28.49	28.28	28.47	14120
2010-07-21	28.62	28.62	28.33	28.39	5307
2010-07-22	28.64	28.87	28.64	28.80	4826
2010-07-23	28.80	28.98	28.74	28.96	7992
2010-07-26	29.01	29.19	29.01	29.19	6905
2010-07-27	29.33	29.36	29.12	29.14	7297
2010-07-28	29.11	29.16	29.08	29.08	3980
2010-07-29	29.26	29.26	28.93	29.05	13839
2010-07-30	28.84	29.13	28.84	29.13	6584
2010-08-02	29.45	29.50	29.44	29.50	13291
2010-08-03	29.42	29.47	29.34	29.46	11472
2010-08-04	29.41	29.49	29.41	29.49	4373
2010-08-05	29.43	29.48	29.41	29.46	3908
2010-08-06	29.35	29.43	29.26	29.43	3528
2010-08-09	29.49	29.54	29.45	29.54	3312
2010-08-10	29.28	29.46	29.28	29.45	8839
2010-08-11	29.01	29.03	28.79	28.85	12085
2010-08-12	28.55	28.74	28.55	28.74	2447
2010-08-13	28.71	28.79	28.67	28.68	8331
2010-08-16	28.65	28.76	28.60	28.75	1305
2010-08-17	28.90	29.05	28.90	28.99	5652
2010-08-18	28.95	29.08	28.95	28.97	5810
2010-08-19	28.86	28.86	28.69	28.73	7863
2010-08-20	28.58	28.64	28.53	28.59	12377
2010-08-23	28.72	28.72	28.51	28.51	7380
2010-08-24	28.37	28.40	28.32	28.35	5878
2010-08-25	28.25	28.43	28.24	28.43	3370
2010-08-26	28.49	28.49	28.33	28.36	5927
2010-08-27	28.45	28.57	28.27	28.52	13016
2010-08-30	28.57	28.60	28.40	28.40	25678
2010-08-31	28.38	28.50	28.38	28.47	15749
2010-09-01	28.70	28.92	28.67	28.86	6327
2010-09-02	28.88	29.08	28.88	29.06	12885
2010-09-03	29.20	29.23	29.20	29.23	1500
2010-09-07	29.09	29.09	29.09	29.09	225
2010-09-08	29.14	29.24	29.14	29.21	4437
2010-09-09	29.35	29.35	29.20	29.23	2852
2010-09-10	29.24	29.31	29.24	29.26	2205
2010-09-13	29.57	29.58	29.56	29.56	2420
2010-09-14	29.52	29.71	29.50	29.62	12460
2010-09-15	29.57	29.69	29.54	29.69	26698
2010-09-16	29.59	29.61	29.51	29.61	4415
2010-09-17	29.69	29.69	29.53	29.59	5766
2010-09-20	29.63	29.92	29.63	29.92	1307
2010-09-21	29.86	29.90	29.81	29.88	3931
2010-09-22	29.95	30.02	29.84	29.84	2236
2010-09-23	29.73	29.86	29.68	29.69	19501
2010-09-24	29.93	30.07	29.93	30.05	4070
2010-09-27	29.99	30.00	29.89	30.00	52931
2010-09-28	29.97	30.04	29.83	29.94	5959
2010-09-29	30.02	30.07	29.99	30.04	4071
2010-09-30	30.23	30.23	29.89	29.96	8291
2010-10-01	30.09	30.21	29.93	30.05	8762
2010-10-04	30.02	30.02	29.79	29.87	4613
2010-10-05	30.18	30.33	30.18	30.30	6356
2010-10-06	30.39	30.42	30.29	30.34	15147
2010-10-07	30.31	30.37	30.26	30.30	2054
2010-10-08	30.42	30.50	30.42	30.50	8876
2010-10-11	30.46	30.54	30.45	30.46	13652
2010-10-12	30.42	30.53	30.34	30.53	4730
2010-10-13	30.64	30.80	30.61	30.74	11376
2010-10-14	30.76	30.77	30.62	30.64	12509
2010-10-15	30.80	30.80	30.60	30.65	6856
2010-10-18	30.68	30.79	30.61	30.79	5372
2010-10-19	30.51	30.62	30.37	30.46	22146
2010-10-20	30.62	30.74	30.60	30.73	1576
2010-10-21	30.71	30.87	30.58	30.67	10244
2010-10-22	30.69	30.73	30.68	30.69	4176
2010-10-25	30.91	31.00	30.84	30.84	28811
2010-10-26	30.67	30.78	30.66	30.73	10785
2010-10-27	30.59	30.67	30.44	30.58	13983
2010-10-28	30.76	30.76	30.57	30.68	10928
2010-10-29	30.65	30.73	30.63	30.71	13497
2010-11-01	30.82	30.84	30.72	30.72	10974
2010-11-02	30.91	30.94	30.89	30.94	13916
2010-11-03	30.99	30.99	30.80	30.93	16853
2010-11-04	31.27	31.44	31.27	31.44	219623
2010-11-05	31.40	31.45	31.40	31.44	9222
2010-11-08	31.37	31.41	31.34	31.40	4809
2010-11-09	31.42	31.47	31.07	31.14	17440
2010-11-10	31.20	31.23	31.01	31.21	9037
2010-11-11	31.10	31.16	31.06	31.09	3270
2010-11-12	31.00	31.04	30.84	30.84	12399
2010-11-15	30.92	30.98	30.82	30.82	2387
2010-11-16	30.63	30.63	30.33	30.42	11313
2010-11-17	30.50	30.57	30.44	30.48	8841
2010-11-18	30.82	30.85	30.82	30.84	1961
2010-11-19	30.70	30.87	30.69	30.85	9103
2010-11-22	30.80	30.86	30.68	30.85	4194
2010-11-23	30.60	30.64	30.50	30.51	11176
2010-11-24	30.72	30.83	30.72	30.78	8823
2010-11-26	30.69	30.70	30.65	30.68	10250
2010-11-29	30.60	30.63	30.44	30.63	4115
2010-11-30	30.36	30.54	30.36	30.46	13876
2010-12-01	30.75	30.85	30.71	30.84	27704
2010-12-02	30.85	31.09	30.83	31.09	11418
2010-12-03	31.14	31.22	31.09	31.22	12206
2010-12-06	31.16	31.24	31.14	31.20	17369
2010-12-07	31.41	31.41	31.13	31.14	10038
2010-12-08	31.18	31.18	31.04	31.14	14559
2010-12-09	31.31	31.31	31.10	31.18	13402
2010-12-10	31.18	31.27	31.18	31.27	1270
2010-12-13	31.38	31.46	31.37	31.37	6750
2010-12-14	31.35	31.42	31.24	31.28	18804
2010-12-15	31.28	31.36	31.18	31.19	8921
2010-12-16	31.19	31.31	31.19	31.31	5934
2010-12-17	31.26	31.40	31.26	31.37	10368
2010-12-20	31.38	31.46	31.33	31.46	24383
2010-12-21	31.54	31.62	31.51	31.62	43997
2010-12-22	31.56	31.65	31.56	31.60	12712
2010-12-23	31.62	31.63	31.55	31.61	47262
2010-12-27	31.32	31.43	31.30	31.43	10520
2010-12-28	31.42	31.42	31.32	31.35	10554
2010-12-29	31.44	31.55	31.42	31.52	28322
2010-12-30	31.48	31.89	31.41	31.50	14401
2010-12-31	31.46	31.58	31.45	31.54	7959
2011-01-03	31.62	31.80	31.62	31.73	35341
2011-01-04	31.75	31.75	31.50	31.58	15933
2011-01-05	31.49	31.62	31.46	31.57	80070
2011-01-06	31.61	31.66	31.51	31.53	60704
2011-01-07	31.54	31.57	31.37	31.50	67299
2011-01-10	31.37	31.55	31.35	31.53	70358
2011-01-11	31.60	31.62	31.53	31.59	23454
2011-01-12	31.75	31.83	31.73	31.79	44586
2011-01-13	31.83	31.89	31.81	31.86	34898
2011-01-14	31.84	31.99	31.84	31.99	16115
2011-01-18	32.03	32.03	31.94	32.01	25194
2011-01-19	32.07	32.07	31.79	31.83	22548
2011-01-20	31.73	31.73	31.60	31.68	4913
2011-01-21	31.77	31.78	31.71	31.74	12365
2011-01-24	31.72	31.89	31.72	31.87	26366
2011-01-25	31.77	31.86	31.72	31.85	64800
2011-01-26	31.97	32.04	31.93	32.04	33198
2011-01-27	32.03	32.10	31.98	32.09	5446
2011-01-28	32.05	32.05	31.67	31.69	14403
2011-01-31	31.76	31.89	31.72	31.86	28829
2011-02-01	31.94	32.19	31.94	32.16	15570
2011-02-02	32.10	32.18	32.08	32.12	9851
2011-02-03	32.07	32.13	31.98	32.12	9672
2011-02-04	32.07	32.12	32.01	32.12	15756
2011-02-07	32.15	32.27	32.15	32.21	13239
2011-02-08	32.26	32.30	32.24	32.30	14729
2011-02-09	32.25	32.30	32.19	32.26	27877
2011-02-10	32.11	32.25	32.11	32.20	23210
2011-02-11	32.11	32.36	32.11	32.36	18057
2011-02-14	32.38	32.44	32.35	32.43	16999
2011-02-15	32.41	32.41	32.32	32.36	32242
2011-02-16	32.43	32.54	32.43	32.54	14314
2011-02-17	32.55	32.65	32.55	32.63	12693
2011-02-18	32.57	32.70	32.57	32.64	16079
2011-02-22	32.49	32.54	32.20	32.24	23780
2011-02-23	32.29	32.31	32.05	32.14	46354
2011-02-24	32.11	32.18	31.99	32.15	15892
2011-02-25	32.28	32.42	32.28	32.40	15447
2011-02-28	32.55	32.58	32.46	32.50	6034
2011-03-01	32.63	32.63	32.23	32.27	11392
2011-03-02	32.25	32.39	32.25	32.27	52972
2011-03-03	32.51	32.63	32.47	32.63	15373
2011-03-04	32.64	32.64	32.39	32.53	21940
2011-03-07	32.81	32.81	32.24	32.33	12088
2011-03-08	32.36	32.57	32.31	32.48	22396
2011-03-09	32.51	32.52	32.37	32.51	9543
2011-03-10	32.28	32.28	32.11	32.11	24085
2011-03-11	31.98	32.26	31.98	32.21	9703
2011-03-14	32.04	32.10	31.91	32.07	3105
2011-03-15	31.54	31.91	31.44	31.82	13795
2011-03-16	31.79	31.79	31.42	31.56	17032
2011-03-17	31.86	31.87	31.74	31.76	27181
2011-03-18	31.97	31.99	31.90	31.93	4784
2011-03-21	32.20	32.27	32.20	32.24	35263
2011-03-22	32.19	32.22	32.15	32.15	5754
2011-03-23	32.15	32.25	32.03	32.18	19997
2011-03-24	32.26	32.39	32.26	32.39	10182
2011-03-25	32.43	32.53	32.39	32.40	15846
2011-03-28	32.33	32.36	32.22	32.24	8715
2011-03-29	32.14	32.36	32.14	32.33	19687
2011-03-30	32.49	32.58	32.46	32.55	11292
2011-03-31	32.55	32.59	32.53	32.57	15031
2011-04-01	32.68	32.74	32.62	32.69	18713
2011-04-04	32.77	32.77	32.67	32.74	8784
2011-04-05	32.70	32.80	32.66	32.74	12265
2011-04-06	32.84	32.84	32.72	32.79	7663
2011-04-07	32.78	32.84	32.66	32.72	60889
2011-04-08	32.84	32.84	32.59	32.66	7845
2011-04-11	32.65	32.70	32.55	32.56	18463
2011-04-12	32.51	32.51	32.38	32.45	15580
2011-04-13	32.53	32.55	32.40	32.50	6743
2011-04-14	32.34	32.53	32.34	32.53	15193
2011-04-15	32.51	32.64	32.51	32.62	5777
2011-04-18	32.24	32.35	32.23	32.34	39595
2011-04-19	32.38	32.49	32.35	32.49	8786
2011-04-20	32.73	32.81	32.77	32.79	17654
2011-04-21	32.88	32.94	32.84	32.93	45607
2011-04-25	32.98	32.99	32.82	32.87	140544
2011-04-26	32.94	33.15	32.94	33.13	43850
2011-04-27	33.11	33.29	33.07	33.27	53613
2011-04-28	33.26	33.35	33.25	33.34	123955
2011-04-29	33.33	33.46	33.30	33.43	115719
2011-05-02	33.50	33.52	33.35	33.39	33224
2011-05-03	33.28	33.30	33.15	33.25	16720
2011-05-04	33.24	33.24	32.99	33.05	16352
2011-05-05	32.90	33.10	32.87	32.87	15289
2011-05-06	33.12	33.15	32.92	32.94	6522
2011-05-09	32.93	33.12	32.93	33.11	12610
2011-05-10	33.13	33.30	33.13	33.26	9314
2011-05-11	33.22	33.22	32.93	33.03	6737
2011-05-12	32.96	33.14	32.87	33.09	12800
2011-05-13	33.13	33.13	32.85	32.90	12680
2011-05-16	32.82	32.99	32.78	32.79	11498
2011-05-17	32.70	32.77	32.67	32.73	2509
2011-05-18	32.80	32.99	32.76	32.94	11526
2011-05-19	33.03	33.03	32.87	33.00	14855
2011-05-20	32.80	32.95	32.76	32.81	8494
2011-05-23	32.55	32.57	32.49	32.53	13602
2011-05-24	32.57	32.62	32.48	32.56	26316
2011-05-25	32.43	32.69	32.43	32.63	9943
2011-05-26	32.63	32.83	32.60	32.77	29250
2011-05-27	32.89	32.94	32.84	32.89	5747
2011-05-31	33.15	33.17	33.03	33.17	17370
2011-06-01	33.10	33.10	32.79	32.79	11755
2011-06-02	32.77	32.77	32.63	32.69	11390
2011-06-03	32.55	32.66	32.54	32.60	7491
2011-06-06	32.50	32.50	32.31	32.31	19243
2011-06-07	32.42	32.52	32.42	32.44	9937
2011-06-08	32.31	32.37	32.21	32.26	14873
2011-06-09	32.32	32.42	32.27	32.41	7687
2011-06-10	32.15	32.16	32.01	32.02	8559
2011-06-13	32.10	32.12	32.00	32.03	11217
2011-06-14	32.18	32.35	32.18	32.31	39675
2011-06-15	32.12	32.13	31.91	31.96	25616
2011-06-16	31.89	32.05	31.84	31.92	15324
2011-06-17	32.09	32.11	31.98	32.01	6868
2011-06-20	31.96	32.12	31.96	32.08	3099
2011-06-21	32.25	32.47	32.25	32.44	81011
2011-06-22	32.46	32.47	32.31	32.31	12688
2011-06-23	32.01	32.25	31.94	32.24	31448
2011-06-24	32.28	32.28	32.08	32.10	21563
2011-06-27	31.87	32.03	31.83	32.00	5664
2011-06-28	32.05	32.18	32.05	32.13	16208
2011-06-29	32.32	32.40	32.23	32.38	110762
2011-06-30	32.47	32.60	32.44	32.59	53762
2011-07-01	32.84	32.87	32.56	32.86	27885
2011-07-05	32.88	32.89	32.81	32.86	7634
2011-07-06	32.80	32.88	32.76	32.86	11390
2011-07-07	33.00	33.12	33.00	33.09	45240
2011-07-08	32.91	32.95	32.80	32.93	48349
2011-07-11	32.72	32.72	32.51	32.52	17209
2011-07-12	32.47	32.57	32.45	32.45	18379
2011-07-13	32.75	32.75	32.60	32.63	1589
2011-07-14	32.61	32.74	32.38	32.38	7898
2011-07-15	32.47	32.50	32.41	32.50	4941
2011-07-18	32.42	32.42	32.15	32.28	17182
2011-07-19	32.55	32.63	32.45	32.63	6774
2011-07-20	32.74	32.74	32.63	32.66	15729
2011-07-21	32.75	32.94	32.75	32.91	18653
2011-07-22	32.97	32.99	32.86	32.96	13764
2011-07-25	32.79	32.90	32.78	32.81	12803
2011-07-26	32.86	32.88	32.72	32.76	58716
2011-07-27	32.65	32.65	32.29	32.29	21822
2011-07-28	32.31	32.49	32.26	32.27	12200
2011-07-29	32.16	32.37	32.05	32.28	46882
2011-08-01	32.60	32.95	32.05	32.17	29589
2011-08-02	32.10	32.13	31.82	31.82	16329
2011-08-03	31.80	31.83	31.45	31.80	68632
2011-08-04	31.49	31.51	30.79	30.79	136061
2011-08-05	31.02	31.03	30.25	30.69	46938
2011-08-08	30.13	30.36	29.42	29.42	70573
2011-08-09	29.88	30.43	29.35	30.43	11862
2011-08-10	29.96	30.24	29.75	29.75	12319
2011-08-11	29.90	30.58	29.90	30.37	13463
2011-08-12	30.57	30.68	30.50	30.53	23705
2011-08-15	30.81	30.94	30.76	30.94	71353
2011-08-16	30.72	30.86	29.85	30.74	92258
2011-08-17	30.94	30.95	30.72	30.79	3419
2011-08-18	30.29	30.29	29.84	29.97	27521
2011-08-19	29.69	30.05	29.68	29.68	9991
2011-08-22	30.12	30.12	29.68	29.70	11731
2011-08-23	29.82	30.25	29.71	30.24	12821
2011-08-24	30.15	30.38	30.08	30.38	30431
2011-08-25	30.52	30.52	30.09	30.17	4235
2011-08-26	30.04	30.44	30.04	30.36	15026
2011-08-29	30.56	30.92	30.56	30.92	47962
2011-08-30	30.85	31.08	30.48	30.98	40033
2011-08-31	31.23	31.26	31.04	31.09	8678
2011-09-01	31.10	31.15	30.90	30.94	5301
2011-09-02	30.56	30.69	30.46	30.49	10019
2011-09-06	30.11	30.28	29.94	30.28	26829
2011-09-07	30.54	30.79	30.50	30.79	18942
2011-09-08	30.61	30.85	30.56	30.58	26151
2011-09-09	30.31	30.40	30.00	30.09	38595
2011-09-12	29.78	30.13	29.72	30.13	10941
2011-09-13	30.19	30.31	30.13	30.30	10055
2011-09-14	30.39	30.71	30.20	30.71	5045
2011-09-15	30.68	30.83	30.59	30.78	12963
2011-09-16	30.81	30.93	30.74	30.85	10219
2011-09-19	30.45	30.68	30.37	30.65	27788
2011-09-20	30.67	30.83	30.61	30.66	5042
2011-09-21	30.61	30.61	30.07	30.07	21214
2011-09-22	29.64	29.72	29.31	29.31	25783
2011-09-23	29.39	29.64	29.39	29.59	3770
2011-09-26	29.81	29.95	29.45	29.90	9802
2011-09-27	30.22	30.31	30.00	30.00	14748
2011-09-28	30.16	30.16	29.80	29.86	2865
2011-09-29	29.96	29.96	29.55	29.76	10424
2011-09-30	29.54	29.67	29.39	29.41	8657
2011-10-03	29.37	29.69	28.82	28.82	6913
2011-10-04	28.58	29.27	27.84	29.23	66968
2011-10-05	29.32	29.50	29.27	29.49	8888
2011-10-06	29.53	29.91	29.53	29.91	88859
2011-10-07	29.98	29.98	29.68	29.73	71674
2011-10-10	29.99	30.25	29.99	30.19	8974
2011-10-11	30.30	30.32	30.24	30.31	15893
2011-10-12	30.37	30.68	30.37	30.54	10126
2011-10-13	30.30	30.49	30.30	30.40	16716
2011-10-14	30.67	30.78	30.59	30.78	36695
2011-10-17	30.60	30.67	30.42	30.43	8660
2011-10-18	30.38	30.77	30.30	30.76	20139
2011-10-19	30.73	30.77	30.47	30.50	98894
2011-10-20	30.44	30.59	30.28	30.55	5613
2011-10-21	30.81	30.90	30.79	30.90	4590
2011-10-24	31.00	31.31	31.00	31.29	9144
2011-10-25	31.20	31.20	30.96	30.96	15946
2011-10-26	31.13	31.16	30.95	31.16	21106
2011-10-27	31.79	31.95	31.60	31.82	117216
2011-10-28	31.84	31.91	31.73	31.89	291768
2011-10-31	31.62	31.63	31.36	31.36	23456
2011-11-01	30.76	31.42	30.76	30.88	46884
2011-11-02	31.05	31.20	31.00	31.14	17281
2011-11-03	31.32	31.55	31.21	31.54	7502
2011-11-04	31.38	31.44	31.30	31.41	10319
2011-11-07	31.44	31.52	31.31	31.52	23806
2011-11-08	31.57	31.72	31.46	31.72	27617
2011-11-09	31.26	31.30	30.94	30.95	71592
2011-11-10	31.15	31.15	30.99	31.08	2675
2011-11-11	31.31	31.50	31.31	31.45	8258
2011-11-14	31.42	31.43	31.17	31.24	38166
2011-11-15	31.20	31.38	31.10	31.32	14677
2011-11-16	31.15	31.31	30.98	31.00	19907
2011-11-17	30.99	31.01	30.63	30.72	12896
2011-11-18	30.83	30.83	30.70	30.73	8198
2011-11-21	30.49	30.49	30.19	30.30	24992
2011-11-22	30.31	30.34	30.23	30.23	3058
2011-11-23	30.11	30.11	29.87	29.97	15655
2011-11-25	29.86	29.95	29.86	29.88	8905
2011-11-28	30.32	30.38	30.27	30.38	25727
2011-11-29	30.43	30.50	30.37	30.42	27443
2011-11-30	30.92	31.22	30.92	31.22	18086
2011-12-01	31.16	31.20	31.08	31.13	54295
2011-12-02	31.33	31.33	31.20	31.20	71210
2011-12-05	31.47	31.55	31.30	31.43	13628
2011-12-06	31.39	31.43	31.29	31.40	28053
2011-12-07	31.25	31.50	31.16	31.45	27320
2011-12-08	31.23	31.33	30.98	31.10	50069
2011-12-09	31.01	31.35	31.01	31.34	38103
2011-12-12	31.13	31.13	30.89	31.04	71384
2011-12-13	31.15	31.22	30.82	30.82	9800
2011-12-14	30.78	30.78	30.56	30.63	12963
2011-12-15	30.75	30.76	30.64	30.64	25299
2011-12-16	30.74	30.85	30.72	30.77	4495
2011-12-19	30.89	30.89	30.53	30.58	16464
2011-12-20	31.11	31.16	31.04	31.14	8824
2011-12-21	31.07	31.09	30.95	31.09	12955
2011-12-22	31.23	31.32	31.23	31.30	14940
2011-12-23	31.28	31.42	31.27	31.42	108586
2011-12-27	31.17	31.24	31.11	31.19	9526
2011-12-28	31.03	31.04	30.91	30.94	31209
2011-12-29	31.07	31.20	31.03	31.16	5144
2011-12-30	31.19	31.24	31.14	31.14	58043
2012-01-03	31.42	31.54	31.36	31.43	34634
2012-01-04	31.35	31.40	31.30	31.39	47465
2012-01-05	31.21	31.42	31.19	31.41	7894
2012-01-06	31.26	31.41	31.26	31.34	6703
2012-01-09	31.41	31.41	31.32	31.37	26809
2012-01-10	31.57	31.64	31.54	31.59	93798
2012-01-11	31.52	31.71	31.52	31.64	181014
2012-01-12	31.64	31.68	31.54	31.68	11670
2012-01-13	31.48	31.58	31.48	31.58	9973
2012-01-17	31.73	31.80	31.68	31.68	22494
2012-01-18	31.72	31.92	31.69	31.92	28777
2012-01-19	32.01	32.06	31.95	32.04	96897
2012-01-20	32.01	32.04	31.95	32.04	22121
2012-01-23	32.04	32.08	31.99	32.06	19703
2012-01-24	31.88	32.06	31.88	32.04	28378
2012-01-25	31.96	32.25	31.94	32.25	19807
2012-01-26	32.36	32.36	32.11	32.21	8574
2012-01-27	32.16	32.27	32.14	32.26	101221
2012-01-30	32.04	32.19	32.01	32.17	55810
2012-01-31	32.31	32.32	32.11	32.24	67526
2012-02-01	32.37	32.52	32.37	32.44	34989
2012-02-02	32.44	32.55	32.44	32.44	35084
2012-02-03	32.70	32.77	32.64	32.77	60138
2012-02-06	32.65	32.72	32.64	32.69	17436
2012-02-07	32.70	32.79	32.60	32.79	24867
2012-02-08	32.76	32.84	32.70	32.82	41427
2012-02-09	32.88	32.88	32.75	32.84	28365
2012-02-10	32.55	32.65	32.55	32.63	21936
2012-02-13	32.77	32.83	32.75	32.82	50255
2012-02-14	32.76	32.76	32.64	32.75	65787
2012-02-15	32.83	32.84	32.65	32.65	14795
2012-02-16	32.65	32.94	32.65	32.94	29852
2012-02-17	32.95	32.97	32.89	32.95	31977
2012-02-21	33.03	33.04	32.90	32.94	20116
2012-02-22	32.94	32.96	32.86	32.90	26901
2012-02-23	32.92	33.05	32.92	33.00	10956
2012-02-24	33.10	33.15	33.05	33.10	34526
2012-02-27	32.95	33.15	32.95	33.09	7911
2012-02-28	33.10	33.21	33.10	33.19	14916
2012-02-29	33.24	33.26	33.03	33.05	12671
2012-03-01	33.10	33.20	33.08	33.17	33383
2012-03-02	33.10	33.16	33.03	33.03	13186
2012-03-05	33.02	33.02	32.89	32.91	31886
2012-03-06	32.66	32.66	32.50	32.53	11206
2012-03-07	32.62	32.73	32.62	32.73	10376
2012-03-08	32.92	33.00	32.92	33.00	10996
2012-03-09	33.01	33.10	32.91	33.05	14405
2012-03-12	33.06	33.06	32.96	33.02	12453
2012-03-13	33.11	33.36	33.08	33.36	94281
2012-03-14	33.37	33.37	33.19	33.22	19738
2012-03-15	33.23	33.38	33.22	33.38	13105
2012-03-16	33.42	33.44	33.37	33.40	37155
2012-03-19	33.39	33.54	33.38	33.45	20532
2012-03-20	33.27	33.36	33.21	33.34	16221
2012-03-21	33.37	33.38	33.24	33.30	9127
2012-03-22	33.17	33.18	33.09	33.13	10503
2012-03-23	33.14	33.29	33.07	33.29	6385
2012-03-26	33.44	33.55	33.44	33.52	8675
2012-03-27	33.51	33.51	33.39	33.39	7611
2012-03-28	33.41	33.42	33.16	33.26	9080
2012-03-29	33.17	33.28	33.07	33.28	18625
2012-03-30	33.39	33.39	33.24	33.34	18925
2012-04-02	33.32	33.55	33.26	33.49	22495
2012-04-03	33.48	33.51	33.24	33.33	12044
2012-04-04	33.16	33.33	32.98	33.11	36996
2012-04-05	33.04	33.09	33.02	33.09	6294
2012-04-09	32.88	32.97	32.81	32.89	13481
2012-04-10	32.86	32.86	32.49	32.54	23472
2012-04-11	32.76	32.76	32.67	32.67	17356
2012-04-12	32.72	33.05	32.72	33.05	30010
2012-04-13	32.99	32.99	32.78	32.78	17021
2012-04-16	32.91	32.93	32.74	32.81	16542
2012-04-17	32.94	33.17	32.93	33.07	9130
2012-04-18	33.01	33.10	32.99	33.07	7917
2012-04-19	33.04	33.04	32.86	32.95	6539
2012-04-20	33.05	33.10	32.99	33.01	5062
2012-04-23	32.72	32.78	32.62	32.73	20490
2012-04-24	32.81	32.91	32.78	32.84	18415
2012-04-25	33.06	33.14	32.98	33.09	11793
2012-04-26	33.13	33.33	33.13	33.27	16361
2012-04-27	33.29	33.38	33.24	33.35	20549
2012-04-30	33.33	33.33	33.20	33.23	265360
2012-05-01	33.27	33.50	33.24	33.40	29800
2012-05-02	33.25	33.34	33.17	33.31	18498
2012-05-03	33.31	33.31	33.09	33.14	17669
2012-05-04	33.03	33.03	32.80	32.81	100790
2012-05-07	32.73	32.92	32.73	32.88	8265
2012-05-08	32.70	32.75	32.56	32.73	10876
2012-05-09	32.54	32.71	32.46	32.63	22410
2012-05-10	32.78	32.78	32.61	32.67	12194
2012-05-11	32.55	32.77	32.54	32.63	17642
2012-05-14	32.41	32.48	32.37	32.37	11757
2012-05-15	32.38	32.43	32.21	32.26	28134
2012-05-16	32.30	32.38	32.13	32.13	7380
2012-05-17	32.03	32.06	31.78	31.78	27314
2012-05-18	31.82	31.86	31.62	31.65	10914
2012-05-21	31.72	32.01	31.72	32.01	49980
2012-05-22	32.02	32.14	31.93	31.93	17191
2012-05-23	31.80	31.95	31.66	31.95	55711
2012-05-24	31.97	31.97	31.83	31.94	7792
2012-05-25	31.99	31.99	31.92	31.95	16915
2012-05-29	32.14	32.17	32.03	32.13	14722
2012-05-30	31.95	31.97	31.85	31.86	8010
2012-05-31	31.78	31.95	31.70	31.88	5572
2012-06-01	31.57	31.64	31.40	31.42	13259
2012-06-04	31.42	31.47	31.26	31.40	29420
2012-06-05	31.42	31.55	31.42	31.53	5541
2012-06-06	31.83	31.96	31.79	31.95	11985
2012-06-07	32.21	32.21	31.92	31.97	11906
2012-06-08	31.91	32.08	31.89	32.08	18220
2012-06-11	32.25	32.26	31.83	31.85	17399
2012-06-12	31.91	32.05	31.78	32.00	58920
2012-06-13	31.99	32.04	31.96	31.99	3216
2012-06-14	31.95	32.10	31.95	32.10	8073
2012-06-15	32.19	32.31	32.16	32.30	14396
2012-06-18	32.20	32.39	32.20	32.30	5019
2012-06-19	32.49	32.68	32.49	32.57	21683
2012-06-20	32.58	32.64	32.48	32.48	22366
2012-06-21	32.42	32.42	32.06	32.06	3536
2012-06-22	32.21	32.25	32.13	32.24	7860
2012-06-25	31.99	31.99	31.85	31.94	6573
2012-06-26	31.74	31.81	31.66	31.80	7859
2012-06-27	31.90	31.98	31.90	31.97	8201
2012-06-28	31.87	31.87	31.71	31.85	12638
2012-06-29	32.35	32.44	32.25	32.42	157843
2012-07-02	32.55	32.57	32.44	32.55	74984
2012-07-03	32.60	32.76	32.60	32.67	5677
2012-07-05	32.78	32.78	32.57	32.69	12257
2012-07-06	32.48	32.50	32.36	32.48	22379
2012-07-09	32.45	32.45	32.34	32.45	15648
2012-07-10	32.51	32.57	32.21	32.26	6312
2012-07-11	32.35	32.36	32.24	32.31	8310
2012-07-12	32.16	32.21	32.02	32.18	16287
2012-07-13	32.39	32.50	32.35	32.49	6976
2012-07-16	32.54	32.54	32.41	32.41	12338
2012-07-17	32.55	32.58	32.36	32.58	9849
2012-07-18	32.53	32.75	32.53	32.73	19253
2012-07-19	32.78	32.80	32.75	32.80	3352
2012-07-20	32.64	32.66	32.52	32.57	18314
2012-07-23	32.27	32.34	32.21	32.34	3231
2012-07-24	32.16	32.19	32.01	32.02	19404
2012-07-25	32.21	32.22	32.08	32.14	14894
2012-07-26	32.48	32.51	32.36	32.51	10160
2012-07-27	32.61	32.92	32.61	32.85	27762
2012-07-30	32.79	32.89	32.79	32.86	27057
2012-07-31	32.90	32.90	32.77	32.79	21807
2012-08-01	32.90	32.90	32.67	32.73	14099
2012-08-02	32.49	32.65	32.41	32.48	24580
2012-08-03	32.79	32.95	32.78	32.94	17413
2012-08-06	33.03	33.12	33.03	33.05	6979
2012-08-07	33.13	33.22	33.13	33.17	4330
2012-08-08	33.12	33.18	33.10	33.15	39496
2012-08-09	33.12	33.19	33.08	33.17	37903
2012-08-10	33.10	33.19	33.01	33.19	26860
2012-08-13	33.09	33.21	33.04	33.11	22648
2012-08-14	33.33	33.33	33.11	33.15	60295
2012-08-15	33.03	33.16	33.03	33.14	33329
2012-08-16	33.10	33.30	33.10	33.25	6477
2012-08-17	33.27	33.33	33.25	33.33	17461
2012-08-20	33.29	33.32	33.19	33.27	50919
2012-08-21	33.33	33.44	33.27	33.27	8523
2012-08-22	33.20	33.36	33.20	33.34	5748
2012-08-23	33.32	33.32	33.17	33.19	30790
2012-08-24	33.16	33.33	33.16	33.30	16104
2012-08-27	33.27	33.37	33.25	33.25	10865
2012-08-28	33.27	33.35	33.27	33.29	13393
2012-08-29	33.32	33.34	33.25	33.33	12182
2012-08-30	33.22	33.22	33.11	33.18	11483
2012-08-31	33.25	33.29	33.22	33.25	3420
2012-09-04	33.20	33.32	33.09	33.29	8536
2012-09-05	33.29	33.32	33.21	33.23	26448
2012-09-06	33.39	33.64	33.39	33.61	17839
2012-09-07	33.68	33.81	33.68	33.78	14090
2012-09-10	33.77	33.78	33.69	33.69	6985
2012-09-11	33.66	33.80	33.66	33.77	14250
2012-09-12	33.84	33.85	33.75	33.80	16199
2012-09-13	33.77	34.21	33.77	34.17	20347
2012-09-14	34.27	34.42	34.24	34.27	21260
2012-09-17	34.26	34.26	34.12	34.16	8364
2012-09-18	34.17	34.19	34.09	34.11	20560
2012-09-19	34.13	34.24	34.13	34.20	13644
2012-09-20	34.08	34.11	34.00	34.11	7656
2012-09-21	34.18	34.22	34.12	34.12	9288
2012-09-24	34.04	34.12	34.00	34.09	5454
2012-09-25	34.16	34.17	33.93	33.93	11660
2012-09-26	33.67	33.67	33.56	33.57	25131
2012-09-27	33.71	33.87	33.66	33.83	79943
2012-09-28	33.68	33.76	33.65	33.71	23377
2012-10-01	33.80	33.92	33.70	33.75	43330
2012-10-02	33.84	33.88	33.73	33.75	23241
2012-10-03	33.79	33.90	33.71	33.78	10413
2012-10-04	33.98	33.99	33.91	33.98	23639
2012-10-05	34.12	34.12	33.93	33.97	12629
2012-10-08	33.81	33.94	33.81	33.90	69381
2012-10-09	33.86	33.86	33.72	33.72	16403
2012-10-10	33.68	33.68	33.53	33.56	3478
2012-10-11	33.67	33.77	33.64	33.65	11908
2012-10-12	33.63	33.67	33.54	33.57	14330
2012-10-15	33.74	33.74	33.59	33.74	21839
2012-10-16	33.80	33.96	33.80	33.95	12255
2012-10-17	33.92	34.07	33.92	34.06	1812
2012-10-18	33.99	34.09	33.94	33.96	35541
2012-10-19	33.82	33.82	33.64	33.68	12398
2012-10-22	33.69	33.71	33.57	33.70	7644
2012-10-23	33.40	33.49	33.31	33.43	15421
2012-10-24	33.48	33.48	33.37	33.37	16125
2012-10-25	33.47	33.56	33.39	33.41	5034
2012-10-26	33.40	33.45	33.30	33.43	12408
2012-10-31	33.46	33.56	33.40	33.50	21047
2012-11-01	33.55	33.74	33.55	33.74	12005
2012-11-02	33.82	33.82	33.53	33.53	16540
2012-11-05	33.51	33.62	33.49	33.62	27465
2012-11-06	33.65	33.78	33.65	33.68	7395
2012-11-07	33.58	33.58	33.28	33.40	20574
2012-11-08	33.37	33.39	33.13	33.13	11017
2012-11-09	32.98	33.26	32.95	33.12	19490
2012-11-12	33.13	33.18	33.08	33.13	14286
2012-11-13	33.02	33.20	32.97	33.03	22427
2012-11-14	33.11	33.11	32.79	32.79	8432
2012-11-15	32.79	32.82	32.65	32.65	137152
2012-11-16	32.78	32.86	32.66	32.84	11346
2012-11-19	33.15	33.23	33.10	33.23	20494
2012-11-20	33.23	33.28	33.11	33.23	153514
2012-11-21	33.21	33.29	33.21	33.29	158660
2012-11-23	33.36	33.57	33.36	33.57	16466
2012-11-26	33.51	33.54	33.44	33.54	52976
2012-11-27	33.48	33.60	33.45	33.50	31016
2012-11-28	33.35	33.60	33.26	33.60	28865
2012-11-29	33.75	33.79	33.65	33.75	6609
2012-11-30	33.63	33.81	33.63	33.75	15161
2012-12-03	33.89	33.89	33.69	33.72	23302
2012-12-04	33.71	33.75	33.68	33.74	40722
2012-12-05	33.73	33.83	33.67	33.79	9882
2012-12-06	33.80	33.84	33.72	33.82	14078
2012-12-07	33.85	33.87	33.79	33.86	9952
2012-12-10	33.83	33.94	33.83	33.92	29456
2012-12-11	34.02	34.08	33.97	33.97	3042
2012-12-12	34.05	34.18	34.03	34.03	14426
2012-12-13	33.98	34.05	33.84	33.92	57944
2012-12-14	33.90	33.93	33.86	33.87	13922
2012-12-17	33.87	34.02	33.87	34.01	37276
2012-12-18	34.10	34.27	34.07	34.27	81995
2012-12-19	34.28	34.32	34.20	34.21	36102
2012-12-20	34.24	34.31	34.22	34.29	19139
2012-12-21	34.11	34.23	34.06	34.18	24832
2012-12-24	34.10	34.13	34.04	34.11	16799
2012-12-26	34.34	34.35	33.70	33.75	68811
2012-12-27	33.77	33.82	33.59	33.78	48213
2012-12-28	33.78	33.79	33.60	33.65	28322
2012-12-31	33.61	33.97	33.61	33.91	40425
2013-01-02	34.33	34.44	34.23	34.44	33401
2013-01-03	34.39	34.44	34.26	34.33	25793
2013-01-04	34.29	34.44	34.25	34.43	111691
2013-01-07	34.34	34.37	34.26	34.33	11668
2013-01-08	34.34	34.34	34.23	34.28	50209
2013-01-09	34.40	34.40	34.31	34.36	29365
2013-01-10	34.52	34.53	34.41	34.52	20663
2013-01-11	34.53	34.53	34.46	34.52	26468
2013-01-14	34.52	34.52	34.46	34.52	25473
2013-01-15	34.46	34.57	34.45	34.57	56281
2013-01-16	34.59	34.59	34.49	34.51	14779
2013-01-17	34.64	34.72	34.60	34.69	23622
2013-01-18	34.69	34.73	34.59	34.73	37414
2013-01-22	34.72	34.81	34.70	34.81	28035
2013-01-23	34.91	34.91	34.76	34.83	35236
2013-01-24	34.96	34.96	34.82	34.88	15943
2013-01-25	34.97	34.97	34.88	34.95	68134
2013-01-28	34.91	34.94	34.81	34.92	28966
2013-01-29	34.92	35.00	34.92	35.00	27109
2013-01-30	34.99	35.01	34.89	34.90	38356
2013-01-31	34.90	34.95	34.84	34.91	20909
2013-02-01	35.05	35.11	35.01	35.09	110341
2013-02-04	34.96	35.01	34.79	34.82	98406
2013-02-05	34.92	35.01	34.91	34.97	32604
2013-02-06	34.96	35.00	34.93	34.96	10023
2013-02-07	34.95	35.00	34.79	34.92	54646
2013-02-08	34.99	35.06	34.97	35.06	43441
2013-02-11	35.00	35.03	34.97	35.02	17547
2013-02-12	35.04	35.11	35.01	35.11	15431
2013-02-13	35.15	35.17	35.04	35.08	22646
2013-02-14	35.16	35.16	35.03	35.11	29888
2013-02-15	35.16	35.16	35.02	35.10	63159
2013-02-19	35.17	35.26	35.17	35.26	13071
2013-02-20	35.23	35.26	34.99	35.00	10136
2013-02-21	34.84	34.87	34.74	34.82	46845
2013-02-22	34.99	35.03	34.94	35.03	27902
2013-02-25	35.19	35.19	34.68	34.68	25375
2013-02-26	34.73	34.79	34.64	34.78	136781
2013-02-27	34.88	35.13	34.79	35.13	82440
2013-02-28	34.94	35.17	34.94	35.06	61972
2013-03-01	34.96	35.09	34.85	35.09	60883
2013-03-04	35.05	35.12	34.95	35.08	142567
2013-03-05	35.24	35.36	35.24	35.36	17963
2013-03-06	35.41	35.66	35.32	35.66	90107
2013-03-07	35.55	35.55	35.36	35.42	68949
2013-03-08	35.38	35.49	35.36	35.45	38746
2013-03-11	35.41	35.55	35.41	35.55	73547
2013-03-12	35.37	35.52	35.37	35.44	37035
2013-03-13	35.41	35.52	35.38	35.51	44637
2013-03-14	35.58	35.67	35.57	35.67	21624
2013-03-15	35.67	35.67	35.57	35.62	36131
2013-03-18	35.40	35.61	35.35	35.51	37048
2013-03-19	35.53	35.60	35.33	35.49	15045
2013-03-20	35.58	35.61	35.54	35.56	5872
2013-03-21	35.50	35.54	35.40	35.40	13380
2013-03-22	35.47	35.58	35.47	35.56	11463
2013-03-25	35.65	35.65	35.39	35.48	52838
2013-03-26	35.55	35.61	35.51	35.58	25662
2013-03-27	35.49	35.61	35.44	35.61	8373
2013-03-28	35.65	35.74	35.60	35.73	15929
2013-04-01	35.67	35.67	35.50	35.57	14187
2013-04-02	35.58	35.58	35.45	35.51	22359
2013-04-03	35.48	35.55	35.27	35.27	31070
2013-04-04	35.38	35.45	35.33	35.45	9138
2013-04-05	35.22	35.39	35.14	35.39	40778
2013-04-08	35.36	35.53	35.32	35.53	32119
2013-04-09	35.51	35.64	35.46	35.55	22164
2013-04-10	35.63	35.84	35.63	35.81	19095
2013-04-11	35.79	36.00	35.79	35.92	64275
2013-04-12	35.90	35.90	35.76	35.88	17305
2013-04-15	35.82	35.82	35.39	35.40	36382
2013-04-16	35.53	35.69	35.51	35.69	50926
2013-04-17	35.54	35.54	35.24	35.31	38674
2013-04-18	35.42	35.42	35.15	35.28	28249
2013-04-19	35.23	35.45	35.23	35.45	29911
2013-04-22	35.44	35.55	35.32	35.52	33500
2013-04-23	35.68	35.79	35.65	35.76	35043
2013-04-24	35.77	35.90	35.76	35.82	28014
2013-04-25	35.93	36.06	35.91	35.96	74330
2013-04-26	35.96	35.97	35.85	35.96	36869
2013-04-29	36.05	36.17	36.00	36.13	27662
2013-04-30	36.17	36.22	36.06	36.22	25107
2013-05-01	36.14	36.16	35.98	36.00	15219
2013-05-02	36.05	36.20	36.04	36.19	22768
2013-05-03	36.38	36.46	36.37	36.40	72254
2013-05-06	36.40	36.43	36.36	36.42	44203
2013-05-07	36.49	36.53	36.41	36.52	93302
2013-05-08	36.47	36.67	36.47	36.67	29316
2013-05-09	36.64	36.64	36.52	36.53	17435
2013-05-10	36.58	36.58	36.45	36.54	22891
2013-05-13	36.54	36.59	36.43	36.55	67258
2013-05-14	36.55	36.72	36.55	36.71	20924
2013-05-15	36.69	36.83	36.68	36.82	69115
2013-05-16	36.77	36.85	36.69	36.74	82282
2013-05-17	36.76	36.91	36.76	36.91	47494
2013-05-20	36.89	36.99	36.87	36.93	46419
2013-05-21	36.93	37.05	36.84	36.99	66995
2013-05-22	37.02	37.17	36.62	36.70	83527
2013-05-23	36.35	36.55	35.02	36.54	59054
2013-05-24	36.41	36.48	36.33	36.45	12552
2013-05-28	36.75	36.78	36.51	36.56	36490
2013-05-29	36.46	36.46	36.28	36.39	29547
2013-05-30	36.33	36.54	36.32	36.47	37693
2013-05-31	36.23	36.40	36.14	36.22	10579
2013-06-03	36.12	36.17	35.97	36.16	28280
2013-06-04	36.24	36.26	36.00	36.09	32573
2013-06-05	35.98	36.00	35.70	35.72	50303
2013-06-06	35.66	35.88	35.64	35.88	21374
2013-06-07	36.03	36.15	35.94	36.15	11538
2013-06-10	36.20	36.20	36.09	36.13	36421
2013-06-11	35.88	36.03	35.78	35.87	24007
2013-06-12	36.07	36.15	35.70	35.71	96851
2013-06-13	35.73	36.15	35.70	36.08	33416
2013-06-14	36.02	36.15	35.89	35.97	33465
2013-06-17	36.23	36.25	36.05	36.15	130511
2013-06-18	36.18	36.34	36.18	36.32	34517
2013-06-19	36.27	36.34	35.84	35.84	50709
2013-06-20	35.51	35.51	35.13	35.16	73422
2013-06-21	35.32	35.32	34.98	35.13	17544
2013-06-24	34.81	34.96	34.56	34.78	117513
2013-06-25	35.07	35.12	34.86	35.05	28481
2013-06-26	35.24	35.31	35.20	35.26	17870
2013-06-27	35.48	35.59	35.47	35.49	50375
2013-06-28	35.42	35.56	35.42	35.46	11946
2013-07-01	35.61	35.76	35.61	35.65	24091
2013-07-02	35.45	35.52	35.26	35.35	17316
2013-07-03	35.31	35.34	35.17	35.34	20070
2013-07-05	35.42	35.42	35.23	35.41	28081
2013-07-08	35.55	35.63	35.53	35.59	28130
2013-07-09	35.87	35.87	35.65	35.77	20289
2013-07-10	35.71	35.82	35.70	35.76	20511
2013-07-11	36.15	36.24	36.01	36.23	23598
2013-07-12	36.21	36.23	36.13	36.22	34782
2013-07-15	36.27	36.34	36.24	36.33	86014
2013-07-16	36.30	36.36	36.20	36.23	22533
2013-07-17	36.34	36.41	36.32	36.38	25414
2013-07-18	36.38	36.52	36.37	36.46	35205
2013-07-19	36.42	36.54	36.40	36.54	15459
2013-07-22	36.54	36.64	36.54	36.63	124301
2013-07-23	36.68	36.68	36.55	36.58	141836
2013-07-24	36.62	36.62	36.40	36.43	106116
2013-07-25	36.38	36.52	36.36	36.52	42706
2013-07-26	36.41	36.49	36.28	36.49	16363
2013-07-29	36.34	36.43	36.30	36.36	29600
2013-07-30	36.38	36.44	36.27	36.37	67189
2013-07-31	36.37	36.49	36.33	36.43	20846
2013-08-01	36.61	36.69	36.60	36.66	23694
2013-08-02	36.65	36.74	36.63	36.74	8045
2013-08-05	36.71	36.74	36.63	36.74	12665
2013-08-06	36.70	36.70	36.55	36.59	16166
2013-08-07	36.47	36.54	36.42	36.49	37773
2013-08-08	36.58	36.68	36.50	36.66	109263
2013-08-09	36.61	36.68	36.56	36.62	32167
2013-08-12	36.48	36.64	36.48	36.56	30409
2013-08-13	36.62	36.64	36.48	36.63	26318
2013-08-14	36.58	36.61	36.51	36.51	11513
2013-08-15	36.26	36.29	36.14	36.20	184677
2013-08-16	36.19	36.23	36.05	36.10	15584
2013-08-19	36.08	36.08	35.90	35.93	46150
2013-08-20	35.95	36.09	35.95	36.04	7195
2013-08-21	36.00	36.04	35.80	35.80	12935
2013-08-22	35.96	36.99	35.00	36.08	20480
2013-08-23	36.17	36.24	36.05	36.24	22927
2013-08-26	36.18	36.25	36.07	36.07	27939
2013-08-27	35.93	35.94	35.74	35.77	16030
2013-08-28	35.68	35.87	35.68	35.80	20110
2013-08-29	35.89	35.93	35.82	35.82	32004
2013-08-30	36.03	36.03	35.65	35.65	33914
2013-09-03	35.92	36.01	35.72	35.80	17400
2013-09-04	35.88	36.01	35.80	36.00	11442
2013-09-05	35.98	36.04	35.92	35.96	29906
2013-09-06	36.12	36.15	35.95	36.04	14891
2013-09-09	36.17	36.34	36.12	36.34	151384
2013-09-10	36.48	36.52	36.44	36.49	19184
2013-09-11	36.50	36.63	36.50	36.63	18825
2013-09-12	36.61	36.62	36.50	36.50	22197
2013-09-13	36.54	36.61	36.52	36.61	28140
2013-09-16	36.95	36.95	36.73	36.78	32908
2013-09-17	36.76	36.87	36.76	36.85	18627
2013-09-18	36.84	37.39	36.79	37.36	28691
2013-09-19	37.42	37.42	37.23	37.25	43725
2013-09-20	37.32	37.32	37.10	37.13	17289
2013-09-23	37.06	37.07	36.95	37.01	19612
2013-09-24	37.01	37.14	36.96	36.99	16482
2013-09-25	36.98	37.10	36.98	37.01	18080
2013-09-26	37.09	37.10	36.99	37.03	23853
2013-09-27	36.93	37.02	36.92	36.96	5676
2013-09-30	36.78	36.91	36.76	36.87	12474
2013-10-01	36.83	37.08	36.83	37.02	14492
2013-10-02	36.78	36.92	36.76	36.91	11775
2013-10-03	36.88	36.88	36.63	36.74	125279
2013-10-04	36.83	36.89	36.78	36.88	29342
2013-10-07	36.66	36.78	36.66	36.72	54698
2013-10-08	36.67	36.70	36.36	36.40	27888
2013-10-09	36.47	36.49	36.29	36.43	15453
2013-10-10	36.66	36.90	36.66	36.90	27532
2013-10-11	36.90	37.06	36.90	37.03	29715
2013-10-14	36.94	37.18	36.87	37.18	18999
2013-10-15	37.05	37.09	36.95	36.98	22968
2013-10-16	37.10	37.29	37.07	37.29	57762
2013-10-17	37.33	37.52	37.31	37.48	32885
2013-10-18	37.58	37.70	37.58	37.70	14677
2013-10-21	37.70	37.72	37.64	37.67	24995
2013-10-22	37.83	37.95	37.79	37.87	59232
2013-10-23	37.78	37.78	37.67	37.70	35417
2013-10-24	37.76	37.84	37.74	37.83	20649
2013-10-25	37.85	37.88	37.78	37.88	49915
2013-10-28	37.88	37.93	37.83	37.90	23227
2013-10-29	37.93	38.00	37.93	37.99	17063
2013-10-30	38.05	38.05	37.80	37.87	14544
2013-10-31	37.87	37.92	37.73	37.77	26341
2013-11-01	37.76	37.83	37.60	37.71	17569
2013-11-04	37.82	37.87	37.76	37.87	8257
2013-11-05	37.72	37.77	37.64	37.72	13005
2013-11-06	37.90	37.90	37.79	37.84	11337
2013-11-07	37.87	37.87	37.49	37.51	13409
2013-11-08	37.43	37.69	37.43	37.65	17828
2013-11-11	37.70	37.75	37.63	37.75	76899
2013-11-12	37.67	37.70	37.58	37.70	17596
2013-11-13	37.58	37.84	37.58	37.80	30339
2013-11-14	37.88	38.00	37.82	38.00	149984
2013-11-15	38.08	38.15	38.05	38.15	20786
2013-11-18	38.25	38.25	38.04	38.10	132308
2013-11-19	38.06	38.12	37.94	37.98	36493
2013-11-20	38.04	38.09	37.79	37.83	20503
2013-11-21	37.91	38.07	37.91	38.06	25655
2013-11-22	38.04	38.19	38.04	38.19	20624
2013-11-25	38.21	38.21	38.12	38.14	25474
2013-11-26	38.14	38.21	38.12	38.17	13329
2013-11-27	38.22	38.35	38.16	38.23	280923
2013-11-29	38.29	38.31	38.24	38.24	10676
2013-12-02	38.17	38.22	38.07	38.07	20390
2013-12-03	38.01	38.07	37.92	37.98	25352
2013-12-04	37.77	37.96	37.74	37.90	28431
2013-12-05	37.81	37.89	37.77	37.80	51713
2013-12-06	38.00	38.10	37.99	38.08	31911
2013-12-09	38.08	38.15	38.08	38.10	24038
2013-12-10	38.19	38.19	38.03	38.09	16124
2013-12-11	38.09	38.11	37.73	37.76	17450
2013-12-12	37.68	37.71	37.60	37.67	100178
2013-12-13	37.73	37.73	37.61	37.67	103795
2013-12-16	37.79	37.91	37.79	37.84	11293
2013-12-17	37.80	37.84	37.70	37.80	27944
2013-12-18	37.86	38.15	37.71	38.15	112629
2013-12-19	38.05	38.09	37.99	38.08	42948
2013-12-20	38.17	38.25	38.13	38.25	47071
2013-12-23	38.38	38.44	38.36	38.42	22472
2013-12-24	38.45	38.47	38.41	38.46	27636
2013-12-26	38.66	38.66	38.49	38.53	62651
2013-12-27	38.44	38.44	38.36	38.41	29575
2013-12-30	38.43	38.45	38.38	38.44	25432
2013-12-31	38.50	38.55	38.44	38.50	34611
2014-01-02	38.37	38.37	38.18	38.21	35223
2014-01-03	38.28	38.32	38.22	38.25	30764
2014-01-06	38.33	38.33	38.14	38.17	42106
2014-01-07	38.30	38.40	38.30	38.40	68317
2014-01-08	38.31	38.36	38.25	38.30	18541
2014-01-09	38.40	38.40	38.22	38.27	48024
2014-01-10	38.50	38.52	38.34	38.52	26710
2014-01-13	38.51	38.52	38.21	38.25	48280
2014-01-14	38.36	38.49	38.30	38.49	23113
2014-01-15	38.63	38.63	38.49	38.59	31470
2014-01-16	38.51	38.59	38.49	38.56	44230
2014-01-17	38.50	38.58	38.45	38.52	30943
2014-01-21	38.67	38.67	38.45	38.59	29353
2014-01-22	38.55	38.63	38.55	38.61	36540
2014-01-23	38.50	38.50	38.33	38.42	18476
2014-01-24	38.27	38.27	37.85	37.85	33192
2014-01-27	37.83	37.91	37.61	37.67	176845
2014-01-28	37.70	37.92	37.70	37.88	32040
2014-01-29	37.71	37.79	37.60	37.64	23622
2014-01-30	37.87	37.95	37.78	37.90	8269
2014-01-31	37.60	37.86	37.50	37.68	15270
2014-02-03	37.69	37.88	37.11	37.17	54394
2014-02-04	37.27	37.40	37.24	37.33	30899
2014-02-05	37.22	37.37	37.14	37.33	332692
2014-02-06	37.49	37.67	37.48	37.66	23171
2014-02-07	37.76	37.96	37.71	37.96	20208
2014-02-10	37.96	37.96	37.89	37.96	29075
2014-02-11	38.03	38.30	38.01	38.26	166250
2014-02-12	38.31	38.36	38.21	38.27	115896
2014-02-13	38.12	38.44	38.06	38.43	22099
2014-02-14	38.43	38.58	38.35	38.55	37474
2014-02-18	38.64	38.67	38.56	38.66	27753
2014-02-19	38.65	38.73	38.46	38.47	13512
2014-02-20	38.50	38.62	38.43	38.62	35271
2014-02-21	38.59	38.72	38.59	38.60	81832
2014-02-24	38.70	38.92	38.70	38.75	51622
2014-02-25	38.81	38.85	38.69	38.71	80824
2014-02-26	38.73	38.85	38.69	38.79	29449
2014-02-27	38.75	38.93	38.75	38.93	19683
2014-02-28	38.87	39.08	38.87	38.93	16648
2014-03-03	38.57	38.77	38.57	38.72	14929
2014-03-04	39.15	39.17	39.04	39.14	47129
2014-03-05	39.04	39.15	39.04	39.12	95021
2014-03-06	39.16	39.26	39.16	39.20	32726
2014-03-07	39.15	39.15	39.00	39.13	35286
2014-03-10	39.11	39.11	38.92	39.04	24811
2014-03-11	38.99	39.08	38.83	38.87	21353
2014-03-12	38.69	38.92	38.69	38.92	33943
2014-03-13	38.92	38.94	38.50	38.56	25431
2014-03-14	38.47	38.68	38.47	38.57	30719
2014-03-17	38.83	38.86	38.73	38.86	10633
2014-03-18	38.88	39.03	38.84	39.03	26268
2014-03-19	39.00	39.00	38.62	38.74	45909
2014-03-20	38.57	38.81	38.55	38.81	35861
2014-03-21	38.96	39.02	38.78	38.79	56682
2014-03-24	38.86	38.91	38.60	38.76	19017
2014-03-25	38.91	38.92	38.77	38.89	17146
2014-03-26	39.05	39.05	38.73	38.73	23116
2014-03-27	38.79	38.84	38.71	38.79	34483
2014-03-28	38.92	39.04	38.86	38.91	28595
2014-03-31	39.10	39.17	39.04	39.14	34249
2014-04-01	39.27	39.33	39.18	39.33	55813
2014-04-02	39.35	39.35	39.13	39.24	19506
2014-04-03	39.39	39.39	39.07	39.18	20247
2014-04-04	39.38	39.38	38.94	38.94	13901
2014-04-07	38.97	38.98	38.70	38.77	36216
2014-04-08	38.78	38.90	38.68	38.90	38773
2014-04-09	38.99	39.16	38.86	39.16	37823
2014-04-10	39.08	39.10	38.64	38.68	16691
2014-04-11	38.59	38.70	38.46	38.50	35784
2014-04-14	38.59	38.69	38.43	38.64	51955
2014-04-15	38.59	38.72	38.35	38.70	32020
2014-04-16	38.89	38.97	38.78	38.97	41288
2014-04-17	38.98	39.06	38.92	39.03	63923
2014-04-21	39.08	39.08	38.97	39.07	23161
2014-04-22	39.14	39.22	39.07	39.18	28240
2014-04-23	39.10	39.15	39.07	39.09	9647
2014-04-24	39.30	39.30	39.01	39.14	40031
2014-04-25	39.01	39.06	38.89	38.89	26266
2014-04-28	38.95	39.06	38.75	38.96	38707
2014-04-29	39.09	39.15	39.03	39.11	20887
2014-04-30	39.11	39.20	39.02	39.19	34022
2014-05-01	39.25	39.31	39.15	39.27	15439
2014-05-02	39.26	39.34	39.23	39.28	25085
2014-05-05	39.17	39.28	39.09	39.28	26785
2014-05-06	39.08	39.24	39.08	39.11	22821
2014-05-07	39.08	39.25	38.98	39.25	19093
2014-05-08	39.28	39.40	39.16	39.21	24027
2014-05-09	39.16	39.25	39.08	39.25	24501
2014-05-12	39.29	39.50	39.29	39.48	38147
2014-05-13	39.46	39.55	39.46	39.50	26217
2014-05-14	39.55	39.55	39.39	39.43	23661
2014-05-15	39.32	39.32	39.10	39.26	25906
2014-05-16	39.31	39.37	39.22	39.36	33132
2014-05-19	39.34	39.46	39.34	39.46	41653
2014-05-20	39.41	39.41	39.18	39.27	41414
2014-05-21	39.36	39.43	39.30	39.41	26506
2014-05-22	39.47	39.53	39.41	39.50	24673
2014-05-23	39.64	39.64	39.52	39.62	32643
2014-05-27	39.75	39.78	39.69	39.77	19722
2014-05-28	39.79	39.80	39.68	39.72	16867
2014-05-29	39.92	39.92	39.76	39.87	32218
2014-05-30	39.87	39.87	39.78	39.87	16947
2014-06-02	39.93	39.93	39.76	39.87	18366
2014-06-03	39.69	39.83	39.69	39.82	44902
2014-06-04	39.71	39.85	39.71	39.85	117215
2014-06-05	39.86	40.10	39.80	40.09	38572
2014-06-06	40.23	40.26	40.19	40.24	51127
2014-06-09	40.25	40.31	40.20	40.27	27882
2014-06-10	40.26	40.26	40.12	40.22	28698
2014-06-11	40.16	40.16	40.08	40.08	22201
2014-06-12	40.14	40.14	39.95	40.00	23225
2014-06-13	39.97	40.09	39.95	40.00	23961
2014-06-16	40.17	40.17	39.99	40.08	39629
2014-06-17	40.06	40.14	40.05	40.09	20212
2014-06-18	40.10	40.35	40.08	40.33	12726
2014-06-19	40.52	40.52	40.30	40.39	30871
2014-06-20	40.57	40.57	40.36	40.43	12410
2014-06-23	40.46	40.49	40.35	40.40	22327
2014-06-24	41.99	41.99	40.22	40.22	18177
2014-06-25	40.26	40.38	40.24	40.38	27449
2014-06-26	40.40	40.40	40.22	40.36	52345
2014-06-27	40.34	40.45	40.30	40.45	38154
2014-06-30	40.45	40.48	40.39	40.47	23105
2014-07-01	40.65	40.73	40.53	40.68	20833
2014-07-02	40.36	40.36	40.25	40.25	31751
2014-07-03	40.26	40.42	40.26	40.37	19770
2014-07-07	40.49	40.49	40.22	40.27	31038
2014-07-08	40.25	40.25	40.02	40.09	42556
2014-07-09	40.17	40.21	40.08	40.19	34775
2014-07-10	39.91	40.08	39.81	40.03	29194
2014-07-11	40.04	40.07	39.96	40.05	25031
2014-07-14	40.27	40.27	40.15	40.15	26452
2014-07-15	40.24	40.24	40.01	40.11	26710
2014-07-16	40.20	40.26	40.12	40.20	34873
2014-07-17	40.05	40.17	39.88	39.88	33321
2014-07-18	39.93	40.17	39.93	40.17	16385
2014-07-21	40.12	40.12	40.01	40.05	42348
2014-07-22	40.25	40.29	40.23	40.27	14622
2014-07-23	40.47	40.47	40.27	40.30	37979
2014-07-24	40.53	40.53	40.26	40.30	26856
2014-07-25	40.28	40.28	40.14	40.19	22337
2014-07-28	40.23	40.23	40.06	40.20	117873
2014-07-29	40.40	40.40	40.11	40.11	26802
2014-07-30	40.23	40.23	39.97	40.06	31530
2014-07-31	39.86	39.86	39.48	39.48	34558
2014-08-01	39.50	39.59	39.37	39.50	38225
2014-08-04	39.69	39.69	39.43	39.68	19638
2014-08-05	39.58	39.58	39.38	39.44	31925
2014-08-06	39.40	39.49	39.33	39.41	58542
2014-08-07	39.56	39.64	39.24	39.30	33830
2014-08-08	39.39	39.55	39.28	39.55	28947
2014-08-11	39.68	39.75	39.64	39.67	60487
2014-08-12	39.67	39.68	39.55	39.62	60850
2014-08-13	39.70	39.84	39.70	39.83	13074
2014-08-14	39.88	39.92	39.86	39.90	17818
2014-08-15	40.00	40.06	39.77	39.95	19619
2014-08-18	39.99	40.16	39.99	40.14	57182
2014-08-19	40.27	40.28	40.21	40.28	21382
2014-08-20	40.23	40.29	40.19	40.26	18613
2014-08-21	40.34	40.37	40.26	40.34	17981
2014-08-22	40.28	40.32	40.19	40.23	22165
2014-08-25	40.36	40.43	40.34	40.35	41711
2014-08-26	40.45	40.50	40.43	40.46	42183
2014-08-27	40.46	40.50	40.45	40.49	12352
2014-08-28	40.41	40.44	40.35	40.40	16198
2014-08-29	40.48	40.49	40.37	40.49	30237
2014-09-02	40.58	40.58	40.40	40.48	27791
2014-09-03	40.66	40.66	40.49	40.50	35595
2014-09-04	40.59	40.62	40.36	40.36	80306
2014-09-05	40.37	40.54	40.37	40.54	21210
2014-09-08	40.52	40.52	40.34	40.40	23504
2014-09-09	40.50	40.50	40.16	40.20	58366
2014-09-10	40.24	40.25	40.07	40.25	37401
2014-09-11	40.16	40.23	40.08	40.23	50283
2014-09-12	40.10	40.13	39.95	40.02	23010
2014-09-15	40.08	40.08	39.89	39.93	24719
2014-09-16	39.90	40.18	39.85	40.13	33659
2014-09-17	40.13	40.23	40.07	40.12	31520
2014-09-18	40.32	40.32	39.75	40.19	37075
2014-09-19	40.31	40.31	40.09	40.13	60318
2014-09-22	40.02	40.02	39.86	39.91	26231
2014-09-23	39.77	39.89	39.70	39.73	22377
2014-09-24	39.71	39.86	39.65	39.85	39852
2014-09-25	39.73	39.75	39.47	39.52	36519
2014-09-26	39.55	39.70	39.50	39.67	17349
2014-09-29	39.44	39.58	39.41	39.51	25294
2014-09-30	39.50	39.62	39.41	39.47	56925
2014-10-01	39.69	39.69	39.12	39.15	47888
2014-10-02	39.01	39.08	38.75	39.03	37268
2014-10-03	39.14	39.23	39.07	39.21	44950
2014-10-06	39.29	39.36	39.15	39.23	26519
2014-10-07	39.16	39.16	38.86	38.88	34622
2014-10-08	38.94	39.35	38.80	39.35	26530
2014-10-09	39.26	39.26	38.77	38.79	27470
2014-10-10	38.79	38.82	38.46	38.46	25608
2014-10-13	38.53	38.63	38.27	38.27	88464
2014-10-14	38.37	38.63	38.31	38.41	64817
2014-10-15	38.22	38.32	37.81	38.29	60753
2014-10-16	37.83	38.34	37.83	38.23	14822
2014-10-17	38.61	38.66	38.43	38.57	41634
2014-10-20	38.56	38.79	38.47	38.79	51764
2014-10-21	38.94	39.19	38.94	39.19	68491
2014-10-22	39.24	39.26	39.00	39.00	63549
2014-10-23	39.23	39.36	39.15	39.23	71805
2014-10-24	39.28	39.39	39.21	39.39	38705
2014-10-27	39.24	39.34	39.19	39.30	26651
2014-10-28	39.49	39.69	39.43	39.69	24187
2014-10-29	39.76	39.78	39.50	39.60	65528
2014-10-30	39.59	39.85	39.56	39.80	43305
2014-10-31	40.25	40.25	39.96	40.12	42506
2014-11-03	40.13	40.13	40.02	40.02	66749
2014-11-04	40.02	40.02	39.86	39.98	54615
2014-11-05	40.08	40.08	39.96	40.05	37171
2014-11-06	39.98	40.07	39.96	40.05	43414
2014-11-07	40.06	40.12	39.98	40.12	31859
2014-11-10	40.20	40.21	40.11	40.19	36814
2014-11-11	40.22	40.22	40.15	40.22	33307
2014-11-12	40.14	40.19	40.13	40.18	43878
2014-11-13	40.31	40.31	40.21	40.25	21287
2014-11-14	40.22	40.22	40.10	40.19	57968
2014-11-17	40.15	40.16	40.06	40.10	54567
2014-11-18	40.28	40.34	40.19	40.27	40098
2014-11-19	40.14	40.26	40.09	40.17	97704
2014-11-20	40.12	40.25	40.12	40.24	71214
2014-11-21	40.61	40.61	40.40	40.48	85938
2014-11-24	40.56	40.58	40.51	40.55	93398
2014-11-25	40.65	40.65	40.53	40.60	155452
2014-11-26	40.62	40.71	40.62	40.69	269565
2014-11-28	40.71	40.71	40.55	40.56	5228
2014-12-01	40.54	40.54	40.30	40.30	99463
2014-12-02	40.36	40.45	40.31	40.43	55374
2014-12-03	40.38	40.56	40.38	40.52	55954
2014-12-04	40.52	40.56	40.40	40.48	103161
2014-12-05	40.45	40.54	40.45	40.51	73383
2014-12-08	40.40	40.51	40.26	40.31	176209
2014-12-09	40.01	40.33	40.00	40.33	100666
2014-12-10	40.17	40.22	39.89	39.89	155177
2014-12-11	40.01	40.25	39.93	39.96	251836
2014-12-12	39.88	39.88	39.59	39.61	134954
2014-12-15	39.65	39.68	39.24	39.30	41904
2014-12-16	39.30	39.64	39.20	39.22	688077
2014-12-17	39.26	39.79	39.26	39.72	78522
2014-12-18	40.15	40.21	39.98	40.21	202016
2014-12-19	40.36	40.44	40.15	40.39	29877
2014-12-22	40.28	40.53	40.28	40.53	1314976
2014-12-23	40.62	40.62	40.48	40.53	195922
2014-12-24	40.58	40.59	40.53	40.57	136467
2014-12-26	40.46	40.52	40.41	40.46	128774
2014-12-29	40.46	40.49	40.38	40.44	44447
2014-12-30	40.34	40.43	40.28	40.33	205433
2014-12-31	40.48	40.48	40.07	40.12	172345
2015-01-02	40.28	40.28	39.88	40.10	75004
2015-01-05	39.81	39.91	39.54	39.62	66257
2015-01-06	39.68	39.75	39.31	39.39	68728
2015-01-07	39.48	39.74	39.48	39.74	66741
2015-01-08	40.05	40.15	39.95	40.12	74230
2015-01-09	40.27	40.27	39.88	39.96	49295
2015-01-12	39.92	40.01	39.78	39.86	38732
2015-01-13	40.11	40.22	39.70	39.87	30484
2015-01-14	39.62	39.80	39.53	39.75	112512
2015-01-15	40.00	40.00	39.69	39.69	34571
2015-01-16	39.67	39.98	39.65	39.98	77701
2015-01-20	40.18	40.18	39.83	40.01	190131
2015-01-21	40.05	40.20	39.97	40.12	61401
2015-01-22	40.24	40.52	40.11	40.51	762441
2015-01-23	40.42	40.52	40.40	40.41	131041
2015-01-26	40.53	40.59	40.34	40.59	195428
2015-01-27	40.38	40.48	40.28	40.39	70397
2015-01-28	40.57	40.57	40.06	40.08	294265
2015-01-29	40.19	40.31	39.96	40.31	111407
2015-01-30	40.04	40.22	39.91	39.94	53102
2015-02-02	39.99	40.17	39.84	40.17	172420
2015-02-03	40.20	40.49	40.04	40.38	195081
2015-02-04	40.13	40.39	40.13	40.26	92865
2015-02-05	40.50	40.54	40.37	40.51	83137
2015-02-06	40.73	40.73	40.17	40.19	91955
2015-02-09	40.18	40.24	40.07	40.07	72967
2015-02-10	40.16	40.33	40.13	40.33	55960
2015-02-11	40.43	40.43	40.11	40.27	63420
2015-02-12	40.37	40.58	40.37	40.57	58690
2015-02-13	40.55	40.72	40.38	40.71	82841
2015-02-17	40.73	40.73	40.56	40.71	30840
2015-02-18	40.64	40.83	40.61	40.83	25518
2015-02-19	40.80	40.86	40.72	40.80	43978
2015-02-20	40.62	41.01	40.48	41.01	70985
2015-02-23	41.01	41.01	40.85	40.99	29289
2015-02-24	41.09	41.17	40.93	41.10	86829
2015-02-25	41.20	41.21	41.08	41.12	47837
2015-02-26	41.20	41.37	41.01	41.06	130092
2015-02-27	41.10	41.31	41.03	41.11	45357
2015-03-02	41.31	41.31	41.02	41.02	81072
2015-03-03	41.13	41.13	40.89	40.99	224049
2015-03-04	40.95	40.95	40.69	40.87	51598
2015-03-05	40.80	40.97	40.80	40.88	84066
2015-03-06	40.87	40.87	40.43	40.50	38383
2015-03-09	40.50	40.60	40.46	40.58	80738
2015-03-10	40.41	40.41	40.09	40.14	64241
2015-03-11	40.20	40.24	40.12	40.21	93428
2015-03-12	40.36	40.49	40.36	40.49	186907
2015-03-13	40.47	40.47	40.18	40.28	63644
2015-03-16	40.50	40.64	40.50	40.64	60187
2015-03-17	40.57	40.61	40.47	40.60	69133
2015-03-18	40.52	41.19	40.52	41.13	41190
2015-03-19	41.10	41.10	40.78	40.89	63924
2015-03-20	41.10	41.33	41.10	41.25	25190
2015-03-23	41.15	41.51	41.15	41.36	93823
2015-03-24	41.43	41.43	41.30	41.30	29720
2015-03-25	41.26	41.46	41.00	41.01	38428
2015-03-26	40.96	40.96	40.70	40.81	58219
2015-03-27	40.89	40.92	40.70	40.90	69889
2015-03-30	40.99	42.27	40.98	41.11	103731
2015-03-31	41.08	41.08	40.82	40.82	49588
2015-04-01	40.86	41.06	40.81	40.97	69267
2015-04-02	40.89	41.01	40.89	40.97	57795
2015-04-06	40.76	41.30	40.76	41.21	304661
2015-04-07	41.31	41.31	41.10	41.18	84142
2015-04-08	41.30	41.34	41.14	41.19	38654
2015-04-09	41.29	41.32	41.16	41.32	82677
2015-04-10	41.46	41.46	41.27	41.43	48076
2015-04-13	41.57	41.57	41.28	41.29	87510
2015-04-14	41.36	41.47	41.32	41.40	31625
2015-04-15	41.39	41.62	41.39	41.50	69589
2015-04-16	41.41	41.66	41.41	41.54	62608
2015-04-17	41.46	41.46	41.18	41.30	65963
2015-04-20	41.48	41.48	41.36	41.42	56481
2015-04-21	41.50	41.60	41.42	41.48	113207
2015-04-22	41.59	41.59	41.40	41.47	86217
2015-04-23	41.45	41.70	41.43	41.67	81026
2015-04-24	41.73	41.79	41.54	41.67	48622
2015-04-27	41.87	41.89	41.72	41.72	41202
2015-04-28	41.72	41.78	41.61	41.74	62277
2015-04-29	41.60	41.69	41.43	41.55	53996
2015-04-30	41.44	41.45	41.19	41.21	43110
2015-05-01	41.39	41.44	41.27	41.44	35779
2015-05-04	41.61	41.61	41.43	41.49	57245
2015-05-05	41.50	41.50	41.11	41.17	42404
2015-05-06	41.28	41.28	40.91	40.97	36714
2015-05-07	41.06	41.12	40.93	41.12	37869
2015-05-08	41.30	41.60	41.30	41.56	56869
2015-05-11	41.56	41.56	41.26	41.33	67774
2015-05-12	41.26	41.33	41.09	41.29	71386
2015-05-13	41.38	41.51	41.28	41.34	38854
2015-05-14	41.58	41.65	41.47	41.65	50685
2015-05-15	41.77	41.77	41.58	41.69	61241
2015-05-18	41.75	41.75	41.59	41.72	70299
2015-05-19	41.60	41.68	41.55	41.61	48901
2015-05-20	41.73	41.73	41.55	41.63	39051
2015-05-21	41.54	41.78	41.54	41.75	48015
2015-05-22	41.81	41.81	41.61	41.68	54670
2015-05-26	41.68	41.68	41.25	41.36	62235
2015-05-27	41.55	41.62	41.34	41.62	48892
2015-05-28	41.51	41.52	41.31	41.52	75638
2015-05-29	41.41	41.54	41.21	41.34	47909
2015-06-01	41.34	41.34	41.17	41.29	47659
2015-06-02	41.17	41.34	41.15	41.24	65185
2015-06-03	41.34	41.38	41.17	41.24	70032
2015-06-04	41.33	41.33	41.00	41.09	79355
2015-06-05	40.95	40.96	40.71	40.84	74947
2015-06-08	40.88	40.88	40.71	40.78	38065
2015-06-09	40.73	40.74	40.56	40.65	50268
2015-06-10	40.87	41.04	40.72	40.97	90248
2015-06-11	41.03	41.23	40.98	41.11	37933
2015-06-12	41.05	41.05	40.88	40.96	35304
2015-06-15	40.61	40.83	40.61	40.74	213651
2015-06-16	40.81	40.95	40.72	40.91	65833
2015-06-17	40.84	41.02	40.67	40.89	126125
2015-06-18	41.07	41.21	41.01	41.17	119331
2015-06-19	41.24	41.24	41.08	41.08	33727
2015-06-22	41.38	41.40	41.30	41.32	57684
2015-06-23	41.32	41.39	41.29	41.39	81063
2015-06-24	41.37	41.37	41.15	41.18	44152
2015-06-25	41.20	41.22	41.10	41.13	65387
2015-06-26	41.12	41.16	40.98	41.06	71483
2015-06-29	40.65	40.77	40.44	40.45	153693
2015-06-30	40.76	40.82	40.50	40.54	167548
2015-07-01	40.93	40.94	40.52	40.69	136419
2015-07-02	40.47	40.47	40.31	40.40	103578
2015-07-06	40.40	40.40	40.00	40.15	79096
2015-07-07	40.23	40.23	39.75	40.11	48078
2015-07-08	40.04	40.11	39.63	39.63	55237
2015-07-09	40.12	40.12	39.83	39.85	58497
2015-07-10	40.19	40.30	40.15	40.29	40703
2015-07-13	41.09	41.19	40.40	40.51	52379
2015-07-14	41.32	42.54	40.48	40.62	53160
2015-07-15	40.62	40.73	40.51	40.52	38626
2015-07-16	40.80	40.82	40.69	40.81	40086
2015-07-17	40.77	40.88	40.66	40.73	62658
2015-07-20	40.84	40.84	40.67	40.77	24783
2015-07-21	40.68	40.77	40.63	40.74	59827
2015-07-22	40.62	40.65	40.53	40.56	28177
2015-07-23	40.68	40.68	40.48	40.50	65594
2015-07-24	40.55	40.55	40.19	40.29	43543
2015-07-27	40.15	40.15	40.00	40.12	32516
2015-07-28	40.27	40.34	40.05	40.33	48273
2015-07-29	40.37	40.50	40.33	40.44	43884
2015-07-30	40.45	40.48	40.24	40.48	29176
2015-07-31	40.65	40.72	40.51	40.60	23371
2015-08-03	40.57	40.59	40.40	40.49	17195
2015-08-04	40.51	40.58	40.40	40.48	48852
2015-08-05	40.58	40.63	40.45	40.55	42854
2015-08-06	40.57	40.57	40.30	40.35	34386
2015-08-07	40.24	40.36	40.20	40.28	34725
2015-08-10	40.41	40.62	40.38	40.62	46772
2015-08-11	40.32	40.44	40.23	40.34	43350
2015-08-12	40.27	40.27	39.96	40.24	48639
2015-08-13	40.23	40.35	40.17	40.28	672779
2015-08-14	40.19	40.32	40.14	40.30	73044
2015-08-17	40.30	40.37	40.09	40.37	46322
2015-08-18	40.37	40.37	40.16	40.24	64475
2015-08-19	40.00	40.18	39.89	40.07	42100
2015-08-20	39.90	39.90	39.52	39.53	32322
2015-08-21	39.33	39.50	38.83	38.83	121393
2015-08-24	38.09	38.49	26.70	37.97	320042
2015-08-25	38.72	39.00	37.79	37.93	105309
2015-08-26	38.37	38.51	37.96	38.48	178742
2015-08-27	38.89	39.07	38.67	39.04	192008
2015-08-28	39.00	39.07	38.93	39.06	114319
2015-08-31	38.97	39.00	38.78	38.88	93121
2015-09-01	38.27	38.64	38.00	38.11	138934
2015-09-02	38.50	38.50	38.19	38.43	96625
2015-09-03	38.69	38.78	38.50	38.63	270530
2015-09-04	38.31	38.31	38.05	38.17	38106
2015-09-08	38.79	38.79	38.48	38.71	172852
2015-09-09	38.99	38.99	38.50	38.58	54404
2015-09-10	38.41	38.73	38.41	38.61	95713
2015-09-11	38.62	38.70	38.49	38.67	35864
2015-09-14	38.81	38.81	38.54	38.59	61434
2015-09-15	38.65	38.80	38.53	38.79	94756
2015-09-16	38.85	39.05	38.82	39.04	160747
2015-09-17	39.09	39.39	38.96	39.17	279343
2015-09-18	38.87	38.95	38.68	38.73	67713
2015-09-21	38.79	38.84	38.59	38.72	42990
2015-09-22	38.30	38.42	38.17	38.34	137025
2015-09-23	38.32	38.35	38.14	38.22	71996
2015-09-24	38.16	38.20	37.95	38.20	71079
2015-09-25	38.46	38.46	38.11	38.19	60949
2015-09-28	38.10	38.10	37.70	37.78	49657
2015-09-29	37.73	37.79	37.60	37.77	112910
2015-09-30	37.92	38.16	37.89	38.16	237922
2015-10-01	38.26	38.40	38.00	38.23	259968
2015-10-02	37.87	38.51	37.87	38.51	49203
2015-10-05	38.79	38.91	38.59	38.91	352770
2015-10-06	38.81	38.94	38.81	38.89	69429
2015-10-07	39.12	39.19	38.96	39.16	125996
2015-10-08	39.12	39.37	39.04	39.37	124573
2015-10-09	39.42	39.46	39.26	39.40	105290
2015-10-12	39.43	39.44	39.33	39.44	110420
2015-10-13	39.28	39.35	39.16	39.20	100757
2015-10-14	39.23	39.29	39.14	39.15	53918
2015-10-15	39.26	39.54	39.26	39.54	38542
2015-10-16	39.57	39.61	39.46	39.56	125230
2015-10-19	39.48	39.56	39.42	39.56	50646
2015-10-20	39.44	39.53	39.38	39.47	248342
2015-10-21	39.63	39.63	39.40	39.41	34982
2015-10-22	39.50	39.80	39.50	39.75	79133
2015-10-23	39.96	39.98	39.83	39.95	212229
2015-10-26	39.91	39.91	39.84	39.87	55734
2015-10-27	39.78	39.80	39.66	39.76	149733
2015-10-28	39.74	39.99	39.65	39.90	48423
2015-10-29	39.79	39.80	39.65	39.72	45406
2015-10-30	39.70	39.83	39.64	39.64	142181
2015-11-02	39.65	39.95	39.65	39.95	143442
2015-11-03	39.75	40.05	39.75	40.00	104717
2015-11-04	40.02	40.04	39.78	39.83	219073
2015-11-05	39.77	39.93	39.72	39.82	88650
2015-11-06	39.76	39.76	39.51	39.65	148800
2015-11-09	39.46	39.50	39.27	39.43	223645
2015-11-10	39.28	39.45	39.26	39.42	302449
2015-11-11	39.64	39.64	39.43	39.45	178580
2015-11-12	39.36	39.41	39.17	39.17	229302
2015-11-13	39.09	39.15	38.96	38.99	169089
2015-11-16	39.00	39.30	38.99	39.28	223493
2015-11-17	39.41	39.41	39.26	39.30	375104
2015-11-18	39.47	39.60	39.32	39.60	162017
2015-11-19	39.54	39.72	39.54	39.69	330182
2015-11-20	39.68	39.81	39.66	39.66	112837
2015-11-23	39.64	39.73	39.57	39.65	327760
2015-11-24	39.51	39.71	39.48	39.66	267346
2015-11-25	39.73	39.73	39.61	39.69	401464
2015-11-27	39.63	39.71	39.59	39.66	404305
2015-11-30	39.74	39.74	39.58	39.64	388308
2015-12-01	39.79	39.93	39.74	39.90	425544
2015-12-02	39.95	39.95	39.63	39.67	678863
2015-12-03	39.81	39.81	39.21	39.32	258315
2015-12-04	39.40	39.70	39.35	39.69	434401
2015-12-07	39.65	39.69	39.41	39.55	858520
2015-12-08	39.33	39.36	39.17	39.31	705983
2015-12-09	39.23	39.41	39.05	39.13	3360193
2015-12-10	39.29	39.29	39.11	39.13	516634
2015-12-11	38.85	38.95	38.70	38.73	837151
2015-12-14	38.91	38.91	38.53	38.79	1017651
2015-12-15	38.90	39.02	38.84	38.91	681140
2015-12-16	39.16	39.34	38.98	39.26	719617
2015-12-17	39.28	39.44	38.99	38.99	602755
2015-12-18	39.04	39.10	38.71	38.75	1007023
2015-12-21	38.89	38.94	38.72	38.82	729181
2015-12-22	39.04	39.07	38.84	39.04	445627
2015-12-23	39.18	39.34	39.11	39.33	917314
2015-12-24	39.09	39.39	39.09	39.32	441513
2015-12-28	39.10	39.10	38.92	39.06	942408
2015-12-29	39.21	39.28	39.17	39.24	912886
2015-12-30	39.15	39.15	39.04	39.08	410539
2015-12-31	39.07	39.07	38.85	38.88	324083
2016-01-04	38.50	38.66	38.26	38.47	1153501
2016-01-05	38.52	38.59	38.34	38.50	357611
2016-01-06	38.11	38.28	38.08	38.21	83780
2016-01-07	37.79	37.95	37.66	37.71	352318
2016-01-08	37.86	37.86	37.41	37.41	326451
2016-01-11	37.55	37.68	37.22	37.42	1138190
2016-01-12	37.59	37.65	37.38	37.57	113014
2016-01-13	37.74	37.74	37.12	37.17	123491
2016-01-14	37.22	37.52	37.02	37.42	643562
2016-01-15	36.80	36.99	36.62	36.79	601186
2016-01-19	37.10	37.10	36.70	36.91	1545370
2016-01-20	36.54	36.68	36.12	36.56	207698
2016-01-21	36.67	36.85	36.43	36.62	656705
2016-01-22	36.97	37.17	36.97	37.15	559307
2016-01-25	37.14	37.14	36.85	36.87	724782
2016-01-26	37.03	37.24	36.94	37.18	420502
2016-01-27	37.09	37.35	36.92	37.01	90564
2016-01-28	37.26	37.30	37.00	37.16	307466
2016-01-29	37.31	37.68	37.31	37.66	907227
2016-02-01	37.59	37.72	37.47	37.66	567036
2016-02-02	37.44	37.44	37.15	37.20	98111
2016-02-03	37.33	37.37	36.99	37.37	142224
2016-02-04	37.35	37.56	37.30	37.45	95887
2016-02-05	37.36	37.37	36.96	37.06	120891
2016-02-08	36.69	36.85	36.51	36.78	206831
2016-02-09	36.41	36.78	36.40	36.67	94840
2016-02-10	36.83	36.92	36.63	36.66	52170
2016-02-11	36.24	36.48	36.19	36.41	64143
2016-02-12	36.57	36.72	36.41	36.72	224213
2016-02-16	37.03	37.11	36.88	37.11	50997
2016-02-17	37.24	37.50	37.24	37.49	184651
2016-02-18	37.58	37.58	37.40	37.41	323532
2016-02-19	37.31	37.45	37.15	37.39	278807
2016-02-22	37.68	37.74	37.66	37.73	755063
2016-02-23	37.61	37.61	37.39	37.42	308365
2016-02-24	37.17	37.49	37.09	37.47	327198
2016-02-25	37.57	37.73	37.47	37.73	276453
2016-02-26	37.95	37.95	37.63	37.66	193340
2016-02-29	37.62	37.79	37.54	37.58	194407
2016-03-01	37.84	38.10	37.70	38.09	49140
2016-03-02	38.13	38.25	38.00	38.24	45566
2016-03-03	38.24	38.24	38.24	38.45	155027
2016-03-04	38.57	38.70	38.46	38.59	169175
2016-03-07	38.43	38.62	38.41	38.59	65141
2016-03-08	38.54	38.54	38.34	38.35	125148
2016-03-09	38.40	38.50	38.36	38.42	106448
2016-03-10	38.42	38.42	38.42	38.41	149885
2016-03-11	38.41	38.41	38.41	38.91	120985
2016-03-14	38.83	38.94	38.81	38.92	60932
2016-03-15	38.88	38.88	38.88	38.70	24781
2016-03-16	38.50	38.98	38.50	38.93	84396
2016-03-17	38.96	39.27	38.92	39.22	129304
2016-03-18	39.36	39.36	39.21	39.29	97286
2016-03-21	39.18	39.33	39.18	39.29	99106
2016-03-22	39.25	39.31	39.11	39.26	123814
2016-03-23	39.27	39.27	39.02	39.06	386063
2016-03-24	38.84	38.96	38.68	38.96	139480
2016-03-28	39.12	39.12	38.95	39.03	162296
2016-03-29	38.99	39.30	38.90	39.36	124320
2016-03-30	39.55	39.61	39.45	39.50	102637
2016-03-31	39.46	39.52	39.37	39.45	75473
2016-04-01	39.16	39.41	39.10	39.37	31935
2016-04-04	39.38	39.38	39.11	39.19	103106
2016-04-05	39.19	39.19	39.19	38.84	47322
2016-04-06	38.93	39.15	38.84	39.15	66023
2016-04-07	38.99	39.05	38.76	38.86	71769
2016-04-08	39.15	39.21	39.03	39.06	114692
2016-04-11	39.19	39.33	39.03	39.03	86545
2016-04-12	39.06	39.37	39.06	39.36	57549
2016-04-13	39.56	39.73	39.52	39.68	46760
2016-04-14	39.78	39.83	39.57	39.66	100685
2016-04-15	39.73	39.78	39.62	39.67	81628
2016-04-18	39.65	39.85	39.65	39.85	68797
2016-04-19	40.10	40.18	39.97	40.09	91592
2016-04-20	40.19	40.19	40.01	40.09	88332
2016-04-21	40.14	40.14	39.83	39.90	185541
2016-04-22	39.97	39.97	39.78	39.94	190894
2016-04-25	39.84	39.88	39.71	39.79	107643
2016-04-26	39.95	39.95	39.73	39.87	82140
2016-04-27	39.94	40.02	39.78	39.96	150607
2016-04-28	39.78	39.95	39.65	39.73	67117
2016-04-29	39.65	39.75	39.46	39.62	83082
2016-05-02	39.67	39.81	39.60	39.79	91746
2016-05-03	39.68	39.68	39.45	39.50	105902
2016-05-04	39.46	39.46	39.21	39.26	74238
2016-05-05	39.29	39.40	39.20	39.25	76041
2016-05-06	39.22	39.38	39.20	39.33	50183
2016-05-09	39.28	39.44	39.28	39.32	53803
2016-05-10	39.52	39.65	39.34	39.63	40046
2016-05-11	39.69	39.69	39.46	39.51	77217
2016-05-12	39.67	39.67	39.34	39.49	21925
2016-05-13	39.33	39.43	39.20	39.25	31327
2016-05-16	39.34	39.51	39.26	39.47	50573
2016-05-17	39.39	39.46	39.17	39.29	37976
2016-05-18	39.34	39.41	39.08	39.13	64467
2016-05-19	39.12	39.13	38.92	39.11	294976
2016-05-20	39.17	39.33	39.14	39.28	260852
2016-05-23	39.31	39.31	39.16	39.25	62989
2016-05-24	39.29	39.55	39.25	39.55	64182
2016-05-25	39.76	39.79	39.58	39.76	74731
2016-05-26	39.91	39.91	39.71	39.77	82728
2016-05-27	39.86	39.90	39.74	39.83	99028
2016-05-31	40.00	40.00	39.73	39.84	80956
2016-06-01	39.63	39.85	39.63	39.82	120487
2016-06-02	39.84	40.49	39.72	39.93	178199
2016-06-03	39.92	40.19	39.87	40.04	149945
2016-06-06	40.03	40.22	40.00	40.14	89610
2016-06-07	40.33	40.39	40.24	40.30	61204
2016-06-08	40.43	40.49	40.31	40.37	51673
2016-06-09	40.26	40.31	40.18	40.29	48894
2016-06-10	39.81	39.98	39.75	39.86	51733
2016-06-13	39.79	39.79	39.53	39.59	46980
2016-06-14	39.50	39.56	39.26	39.40	97238
2016-06-15	39.56	39.70	39.45	39.45	128176
2016-06-16	39.28	39.57	39.15	39.57	68386
2016-06-17	39.68	39.68	39.43	39.57	46463
2016-06-20	40.00	40.09	39.81	39.89	88686
2016-06-21	39.89	40.11	39.89	39.97	43833
2016-06-22	40.11	40.15	39.89	39.89	51818
2016-06-23	40.25	40.39	40.15	40.39	60129
2016-06-24	39.14	39.60	39.04	39.12	165713
2016-06-27	38.95	38.98	38.54	38.75	144635
2016-06-28	39.12	39.31	39.00	39.25	74211
2016-06-29	39.66	39.80	39.53	39.69	105252
2016-06-30	39.80	40.05	39.75	40.03	95840
2016-07-01	40.12	40.21	40.05	40.17	206179
2016-07-05	39.99	40.00	39.76	39.57	61187
2016-07-06	39.42	39.66	39.29	39.66	67582
2016-07-07	39.63	39.73	39.45	39.57	46983
2016-07-08	39.84	40.03	39.75	39.98	64710
2016-07-11	40.28	40.28	40.07	40.22	124941
2016-07-12	40.51	40.61	40.29	40.44	70906
2016-07-13	40.51	40.51	40.26	40.44	51817
2016-07-14	40.49	40.57	40.45	40.50	71292
2016-07-15	40.49	40.49	40.32	40.44	57205
2016-07-18	40.49	40.50	40.39	40.47	80952
2016-07-19	40.38	40.41	40.29	40.38	78705
2016-07-20	40.33	40.53	40.33	40.50	43524
2016-07-21	40.41	40.52	40.37	40.45	54130
2016-07-22	40.53	40.55	40.38	40.51	43202
2016-07-25	40.68	40.68	40.40	40.47	60713
2016-07-26	40.46	40.63	40.43	40.54	52064
2016-07-27	40.53	40.65	40.41	40.62	38556
2016-07-28	40.54	40.69	40.47	40.69	88057
2016-07-29	40.67	40.87	40.65	40.86	40110
2016-08-01	40.76	40.84	40.63	40.73	74910
2016-08-02	40.58	40.65	40.41	40.50	65138
2016-08-03	40.37	40.52	40.37	40.50	34293
2016-08-04	40.52	40.68	40.52	40.64	32418
2016-08-05	40.75	40.79	40.60	40.79	89942
2016-08-08	40.73	40.83	40.73	40.82	106160
2016-08-09	40.98	41.04	40.82	40.96	38317
2016-08-10	41.11	41.11	40.91	40.97	43269
2016-08-11	41.03	41.13	41.02	41.09	42208
2016-08-12	41.09	41.16	41.00	41.05	240080
2016-08-15	41.05	41.23	41.05	41.15	121500
2016-08-16	41.16	41.16	41.03	41.05	42458
2016-08-17	40.96	41.12	40.86	41.07	42464
2016-08-18	41.13	41.27	41.02	41.19	48624
2016-08-19	40.97	41.12	40.95	41.09	34449
2016-08-22	40.97	41.12	40.97	41.02	41866
2016-08-23	41.27	41.27	41.09	41.09	65847
2016-08-24	41.10	41.19	41.01	41.06	195497
2016-08-25	41.05	41.09	40.97	40.99	49397
2016-08-26	40.97	41.28	40.75	40.89	41473
2016-08-29	40.80	41.06	40.80	41.04	22970
2016-08-30	41.06	41.09	40.93	41.01	32266
2016-08-31	41.10	41.10	40.76	40.89	65955
2016-09-01	40.96	40.99	40.80	40.98	30061
2016-09-02	41.18	41.22	41.07	41.18	39542
2016-09-06	41.16	41.37	41.16	41.36	111780
2016-09-07	41.34	41.46	41.34	41.41	44214
2016-09-08	41.36	41.38	41.18	41.21	120197
2016-09-09	40.99	40.99	40.60	40.60	45124
2016-09-12	40.52	40.90	40.42	40.86	120094
2016-09-13	40.72	40.72	40.26	40.41	49115
2016-09-14	40.34	40.57	40.31	40.31	50677
2016-09-15	40.43	40.70	40.33	40.67	50319
2016-09-16	40.52	40.52	40.38	40.45	25090
2016-09-19	40.50	40.73	40.50	40.56	45989
2016-09-20	40.67	40.75	40.59	40.64	46443
2016-09-21	40.83	41.05	40.65	41.04	204616
2016-09-22	41.28	41.36	41.20	41.26	57634
2016-09-23	41.16	41.19	41.03	41.04	60994
2016-09-26	40.99	40.99	40.82	40.86	28625
2016-09-27	40.81	41.11	40.81	41.08	50991
2016-09-28	41.08	41.23	40.95	41.23	34705
2016-09-29	41.09	41.20	40.86	40.99	39450
2016-09-30	41.00	41.20	40.94	41.15	82398
2016-10-03	41.00	41.07	40.91	40.92	50860
2016-10-04	40.98	41.00	40.69	40.79	60495
2016-10-05	41.00	41.00	40.76	40.89	59365
2016-10-06	40.77	40.85	40.71	40.80	105775
2016-10-07	40.81	40.81	40.51	40.75	27513
2016-10-10	40.93	40.93	40.76	40.81	40536
2016-10-11	40.74	40.75	40.34	40.47	41920
2016-10-12	40.55	40.55	40.36	40.48	81452
2016-10-13	40.30	40.44	40.13	40.38	113084
2016-10-14	40.53	40.56	40.30	40.30	43556
2016-10-17	40.29	40.41	40.26	40.35	56409
2016-10-18	40.53	40.62	40.47	40.52	41645
2016-10-19	40.49	40.68	40.49	40.61	111942
2016-10-20	40.66	40.68	40.52	40.56	65349
2016-10-21	40.50	40.60	40.45	40.58	32657
2016-10-24	41.02	41.02	40.60	40.64	89499
2016-10-25	40.75	40.75	40.53	40.62	66393
2016-10-26	40.61	40.61	40.40	40.48	72537
2016-10-27	40.70	40.70	40.31	40.31	66659
2016-10-28	40.40	40.41	40.21	40.32	34286
2016-10-31	40.34	40.38	40.25	40.36	67224
2016-11-01	40.51	40.51	40.05	40.20	85910
2016-11-02	40.20	40.20	40.02	40.04	77681
2016-11-03	40.15	40.15	39.90	39.91	60914
2016-11-04	39.85	40.00	39.80	39.86	95753
2016-11-07	40.39	40.39	40.12	40.31	45105
2016-11-08	40.22	40.46	40.19	40.30	56710
2016-11-09	40.20	40.38	40.07	40.30	145534
2016-11-10	40.49	40.49	40.02	40.11	180114
2016-11-11	40.01	40.10	39.90	40.00	67287
2016-11-14	39.99	40.03	39.85	39.96	121068
2016-11-15	40.03	40.18	39.95	40.14	51408
2016-11-16	40.17	40.17	39.94	40.10	168290
2016-11-17	40.08	40.20	40.06	40.15	100810
2016-11-18	40.23	40.29	39.94	39.95	102672
2016-11-21	40.12	40.17	40.00	40.15	229402
2016-11-22	40.28	40.34	40.17	40.34	154536
2016-11-23	40.27	40.27	40.01	40.19	159688
2016-11-25	40.44	40.44	40.23	40.28	45038
2016-11-28	40.30	40.34	40.23	40.27	198459
2016-11-29	40.34	40.40	40.20	40.33	500611
2016-11-30	40.26	40.40	40.21	40.22	249315
2016-12-01	40.22	40.26	40.02	40.14	262213
2016-12-02	40.03	40.22	40.03	40.22	186027
2016-12-05	40.20	40.39	40.20	40.33	469596
2016-12-06	40.31	40.50	40.31	40.49	369418
2016-12-07	40.52	40.90	40.50	40.85	527391
2016-12-08	40.86	40.93	40.73	40.86	472905
2016-12-09	40.95	40.95	40.81	40.91	288133
2016-12-12	40.98	40.98	40.77	40.82	560525
2016-12-13	40.91	41.11	40.91	41.05	372596
2016-12-14	41.05	41.10	40.65	40.69	332680
2016-12-15	40.70	40.79	40.63	40.67	260889
2016-12-16	40.80	40.80	40.61	40.68	631468
2016-12-19	40.83	40.83	40.69	40.75	492448
2016-12-20	40.71	40.83	40.71	40.80	293151
2016-12-21	40.86	40.86	40.75	40.81	299315
2016-12-22	40.73	40.76	40.64	40.69	356476
2016-12-23	40.82	40.82	40.68	40.78	161676
2016-12-27	40.96	40.96	40.75	40.47	476033
2016-12-28	40.69	40.69	40.41	40.47	249046
2016-12-29	40.51	40.55	40.47	40.51	191027
2016-12-30	40.64	40.68	40.43	40.58	315973
2017-01-03	40.65	40.69	40.53	40.69	1092976
2017-01-04	40.77	40.92	40.76	40.92	123005
2017-01-05	40.98	41.11	40.92	41.11	458123
2017-01-06	41.01	41.08	40.89	41.00	825658
2017-01-09	41.08	41.08	40.89	40.94	928272
2017-01-10	41.11	41.11	40.93	41.01	131702
2017-01-11	41.09	41.12	40.91	41.12	207935
2017-01-12	41.13	41.16	40.93	41.05	354616
2017-01-13	41.08	41.15	41.04	41.13	358838
2017-01-17	41.18	41.18	41.01	41.11	919221
2017-01-18	41.17	41.17	40.94	40.99	83614
2017-01-19	40.88	40.96	40.81	40.85	304183
2017-01-20	40.91	41.00	40.88	40.96	274809
2017-01-23	41.00	41.08	40.93	41.07	595585
2017-01-24	41.04	41.19	41.01	41.14	457978
2017-01-25	41.23	41.36	41.20	41.35	135041
2017-01-26	41.42	41.42	41.25	41.28	146431
2017-01-27	41.33	41.33	41.23	41.26	269878
2017-01-30	41.25	41.25	41.01	41.09	403132
2017-01-31	41.01	41.16	41.01	41.11	112201
2017-02-01	41.23	41.27	41.10	41.19	100535
2017-02-02	41.14	41.25	41.14	41.21	84691
2017-02-03	41.43	41.43	41.28	41.35	192795
2017-02-06	41.30	41.32	41.26	41.31	81959
2017-02-07	41.35	41.35	41.26	41.30	44487
2017-02-08	41.36	41.42	41.28	41.42	39870
2017-02-09	41.49	41.55	41.40	41.55	55217
2017-02-10	41.50	41.62	41.50	41.61	63321
2017-02-13	41.65	41.74	41.65	41.70	71738
2017-02-14	41.68	41.73	41.54	41.73	123005
2017-02-15	41.73	41.87	41.66	41.87	82551
2017-02-16	41.89	41.89	41.80	41.87	100470
2017-02-17	41.88	41.91	41.79	41.91	48211
2017-02-21	41.95	42.07	41.90	42.07	43395
2017-02-22	42.00	42.08	41.91	42.05	111595
2017-02-23	42.08	42.14	41.98	42.06	118284
2017-02-24	41.91	42.07	41.90	42.07	71370
2017-02-27	41.97	42.14	41.95	42.07	577333
2017-02-28	42.01	42.07	41.94	42.00	62286
2017-03-01	42.19	42.29	42.09	42.28	51337
2017-03-02	42.19	42.19	42.01	42.04	61993
2017-03-03	42.13	42.15	41.98	42.15	59564
2017-03-06	42.06	42.06	41.94	42.05	54427
2017-03-07	42.01	42.01	41.90	41.92	65282
2017-03-08	41.91	41.92	41.78	41.78	36827
2017-03-09	41.82	41.83	41.67	41.78	127714
2017-03-10	42.00	42.00	41.81	41.92	148412
2017-03-13	42.05	42.05	41.93	41.93	107657
2017-03-14	41.94	41.94	41.80	41.89	200247
2017-03-15	41.92	42.31	41.92	42.29	47156
2017-03-16	42.32	42.36	42.25	42.25	39784
2017-03-17	42.36	42.41	42.30	42.37	61976
2017-03-20	42.37	42.38	42.29	42.34	141040
2017-03-21	42.48	42.48	42.10	42.15	54682
2017-03-22	42.13	42.20	42.01	42.20	77961
2017-03-23	42.20	42.27	42.12	42.19	125698
2017-03-24	42.26	42.31	42.16	42.25	66419
2017-03-27	42.18	42.30	42.03	42.23	93433
2017-03-28	42.30	42.42	42.25	42.42	76230
2017-03-29	42.40	42.46	42.31	42.46	74979
2017-03-30	42.40	42.48	42.38	42.43	63649
2017-03-31	42.40	42.44	42.31	42.39	73008
2017-04-03	42.42	42.42	42.22	42.23	93173
2017-04-04	42.18	42.25	42.13	42.25	65396
2017-04-05	42.32	42.38	42.12	42.12	72186
2017-04-06	42.16	42.21	42.10	42.21	54298
2017-04-07	42.21	42.23	42.14	42.16	69762
2017-04-10	42.09	42.20	42.08	42.12	42483
2017-04-11	42.19	42.22	42.04	42.15	90572
2017-04-12	42.24	42.24	42.10	42.22	164632
2017-04-13	42.17	42.20	42.00	42.00	46077
2017-04-17	42.17	42.26	42.09	42.26	103095
2017-04-18	42.07	42.21	42.07	42.20	164519
2017-04-19	42.28	42.28	42.08	42.10	67340
2017-04-20	42.26	42.34	42.20	42.29	59588
2017-04-21	42.32	42.33	42.24	42.33	48661
2017-04-24	42.65	42.70	42.58	42.70	77570
2017-04-25	42.82	42.85	42.75	42.83	94747
2017-04-26	42.81	42.87	42.74	42.81	88961
2017-04-27	42.87	42.87	42.75	42.85	42460
2017-04-28	42.85	42.85	42.74	42.82	70186
2017-05-01	42.78	42.89	42.78	42.84	130546
2017-05-02	42.88	42.95	42.84	42.93	71087
2017-05-03	42.89	42.90	42.80	42.90	72584
2017-05-04	42.91	42.94	42.81	42.85	89888
2017-05-05	42.97	43.11	42.90	43.11	80960
2017-05-08	43.04	43.04	42.96	43.03	36506
2017-05-09	43.05	43.05	42.95	43.01	78392
2017-05-10	42.98	43.08	42.96	43.08	54102
2017-05-11	42.99	43.03	42.86	42.99	62355
2017-05-12	43.00	43.09	42.99	43.09	91715
2017-05-15	43.16	43.24	43.16	43.18	51859
2017-05-16	43.30	43.32	43.24	43.32	80033
2017-05-17	43.14	43.21	42.95	42.98	99456
2017-05-18	42.80	43.04	42.80	42.95	64746
2017-05-19	43.05	43.30	43.05	43.26	48668
2017-05-22	43.28	43.35	43.25	43.32	61199
2017-05-23	43.40	43.41	43.28	43.33	57233
2017-05-24	43.31	43.42	43.28	43.38	63030
2017-05-25	43.46	43.52	43.43	43.47	45623
2017-05-26	43.41	43.48	43.39	43.47	154374
2017-05-30	43.47	43.48	43.39	43.43	96701
2017-05-31	43.54	43.54	43.37	43.47	91311
2017-06-01	43.52	43.69	43.51	43.69	55209
2017-06-02	43.83	43.93	43.74	43.84	65405
2017-06-05	43.84	43.85	43.76	43.76	67042
2017-06-06	43.74	43.82	43.70	43.75	50170
2017-06-07	43.76	43.83	43.70	43.77	60061
2017-06-08	43.87	43.87	43.67	43.80	66852
2017-06-09	43.83	43.83	43.59	43.72	49565
2017-06-12	43.62	43.65	43.53	43.64	66295
2017-06-13	43.70	43.83	43.70	43.76	71733
2017-06-14	43.95	43.96	43.75	43.86	51264
2017-06-15	43.62	43.66	43.50	43.66	50360
2017-06-16	43.69	43.75	43.64	43.71	57677
2017-06-19	43.87	43.94	43.85	43.93	55454
2017-06-20	43.88	43.89	43.71	43.75	68271
2017-06-21	43.76	43.77	43.64	43.68	110212
2017-06-22	43.81	43.81	43.66	43.75	39231
2017-06-23	43.76	43.83	43.66	43.76	43168
2017-06-26	43.82	43.98	43.82	43.82	38015
2017-06-27	43.79	43.82	43.59	43.59	67434
2017-06-28	43.77	43.91	43.72	43.91	69053
2017-06-29	43.82	43.82	43.48	43.57	78596
2017-06-30	43.63	43.70	43.58	43.61	37020
2017-07-03	44.78	44.78	43.57	43.62	57246
2017-07-05	43.62	43.67	43.50	43.34	49591
2017-07-06	43.18	43.18	43.07	43.11	64590
2017-07-07	43.14	43.20	43.08	43.18	58130
2017-07-10	43.18	43.31	43.15	43.27	121834
2017-07-11	43.21	43.34	43.15	43.25	64180
2017-07-12	43.51	43.61	43.50	43.60	120220
2017-07-13	43.69	43.69	43.55	43.66	94215
2017-07-14	43.77	43.86	43.70	43.83	89557
2017-07-17	43.83	43.85	43.77	43.83	44442
2017-07-18	43.77	43.89	43.75	43.89	60161
2017-07-19	43.95	44.05	43.94	44.05	54252
2017-07-20	44.04	44.12	44.03	44.06	76584
2017-07-21	44.04	44.07	43.96	44.01	68470
2017-07-24	44.01	44.04	43.95	44.00	100518
2017-07-25	44.13	44.13	44.01	44.07	77786
2017-07-26	44.08	44.15	44.02	44.15	80577
2017-07-27	44.15	44.18	43.93	44.03	62903
2017-07-28	44.03	44.08	43.95	44.08	44905
2017-07-31	44.14	44.14	44.04	44.12	63900
2017-08-01	44.23	44.25	44.17	44.24	141842
2017-08-02	44.20	44.24	44.13	44.24	40203
2017-08-03	44.23	44.23	44.16	44.23	43875
2017-08-04	44.23	44.25	44.14	44.25	84107
2017-08-07	44.19	44.28	44.18	44.24	82056
2017-08-08	44.24	44.33	44.12	44.12	57230
2017-08-09	44.08	44.13	44.02	44.09	84797
2017-08-10	43.93	43.97	43.66	43.66	120866
2017-08-11	43.81	43.81	43.66	43.71	68594
2017-08-14	43.92	44.03	43.90	43.99	72884
2017-08-15	44.04	44.04	43.88	43.95	79045
2017-08-16	44.00	44.10	43.98	44.09	82436
2017-08-17	44.01	44.03	43.72	43.76	110804
2017-08-18	43.78	43.85	43.69	43.77	65311
2017-08-21	43.80	43.80	43.68	43.80	61432
2017-08-22	43.83	44.00	43.83	43.98	84360
2017-08-23	43.87	44.02	43.87	43.97	67053
2017-08-24	44.04	44.05	43.91	43.93	40206
2017-08-25	44.07	44.12	44.01	44.06	58204
2017-08-28	44.13	44.15	44.01	44.09	60113
2017-08-29	43.86	44.07	43.86	44.02	92332
2017-08-30	44.01	44.12	43.99	44.11	48590
2017-08-31	44.25	44.35	44.18	44.33	91172
2017-09-01	44.39	44.41	44.30	44.35	38355
2017-09-05	44.26	44.33	44.08	44.20	115673
2017-09-06	44.27	44.32	44.26	44.29	44722
2017-09-07	44.42	44.46	44.37	44.44	55168
2017-09-08	44.45	44.45	44.36	44.40	27137
2017-09-11	44.60	44.68	44.53	44.65	85533
2017-09-12	44.65	44.69	44.62	44.62	64844
2017-09-13	44.62	44.63	44.57	44.62	66185
2017-09-14	44.57	44.65	44.55	44.65	39451
2017-09-15	44.65	44.71	44.59	44.71	140205
2017-09-18	44.71	44.78	44.66	44.75	102275
2017-09-19	44.80	44.80	44.74	44.80	55648
2017-09-20	44.85	44.85	44.58	44.69	140216
2017-09-21	44.74	44.74	44.66	44.70	89102
2017-09-22	44.69	44.72	44.66	44.70	142634
2017-09-25	44.66	44.68	44.53	44.64	93643
2017-09-26	44.66	44.66	44.53	44.58	61356
2017-09-27	44.63	44.65	44.49	44.61	35975
2017-09-28	44.72	44.72	44.58	44.67	59526
2017-09-29	44.74	44.83	44.67	44.83	51956
2017-10-02	44.87	44.89	44.80	44.73	67138
2017-10-03	44.82	44.85	44.75	44.85	163284
2017-10-04	44.77	44.86	44.77	44.78	162496
2017-10-05	44.89	44.94	44.80	44.94	84341
2017-10-06	44.83	44.89	44.76	44.89	63687
2017-10-09	44.92	44.93	44.80	44.84	1265519
2017-10-10	44.98	45.03	44.95	45.03	52932
2017-10-11	45.07	45.11	45.01	45.11	60951
2017-10-12	45.06	45.12	45.03	45.11	103863
2017-10-13	45.25	45.25	45.19	45.21	144310
2017-10-16	45.30	45.30	45.18	45.22	81443
2017-10-17	45.13	45.20	45.12	45.19	112355
2017-10-18	45.21	45.24	45.14	45.21	161075
2017-10-19	45.12	45.18	45.05	45.18	134615
2017-10-20	45.25	45.25	45.15	45.22	35748
2017-10-23	45.24	45.24	45.10	45.15	64431
2017-10-24	45.17	45.20	45.12	45.16	85219
2017-10-25	45.11	45.11	44.84	44.98	58319
2017-10-26	45.11	45.11	45.02	45.03	70049
2017-10-27	45.12	45.25	45.02	45.25	70252
2017-10-30	45.22	45.25	45.15	45.25	87241
2017-10-31	45.25	45.32	45.23	45.30	137113
2017-11-01	45.41	45.54	45.30	45.36	95402
2017-11-02	45.36	45.41	45.30	45.41	86874
2017-11-03	45.40	45.44	45.29	45.43	58767
2017-11-06	45.42	45.54	45.40	45.49	65703
2017-11-07	45.50	45.52	45.38	45.46	62595
2017-11-08	45.47	45.52	45.41	45.52	55801
2017-11-09	45.32	45.38	45.18	45.38	80732
2017-11-10	45.19	45.27	45.19	45.22	111181
2017-11-13	45.05	45.23	45.04	45.23	76886
2017-11-14	45.15	45.18	45.08	45.14	75650
2017-11-15	45.02	45.08	44.90	45.07	64037
2017-11-16	45.20	45.36	45.18	45.32	86553
2017-11-17	45.30	45.34	45.24	45.25	101256
2017-11-20	45.33	45.37	45.30	45.36	252625
2017-11-21	45.50	45.61	45.50	45.56	115696
2017-11-22	45.62	45.66	45.56	45.66	224066
2017-11-24	45.73	45.74	45.69	45.73	33144
2017-11-27	45.70	45.83	45.58	45.64	90805
2017-11-28	45.67	45.82	45.65	45.77	136706
2017-11-29	45.80	45.89	45.63	45.66	139650
2017-11-30	45.80	45.88	45.74	45.84	476525
2017-12-01	45.79	45.87	45.54	45.74	82667
2017-12-04	45.90	45.91	45.72	45.74	131516
2017-12-05	45.69	45.82	45.64	45.68	261797
2017-12-06	45.60	45.65	45.56	45.56	124218
2017-12-07	45.62	45.72	45.59	45.61	107087
2017-12-08	45.74	45.89	45.68	45.89	144470
2017-12-11	45.86	45.90	45.82	45.82	257431
2017-12-12	45.79	45.90	45.79	45.83	77246
2017-12-13	45.95	46.02	45.89	45.98	79144
2017-12-14	45.94	45.98	45.82	45.82	248482
2017-12-15	45.88	46.02	45.85	45.92	97197
2017-12-18	46.19	46.26	46.17	46.23	207852
2017-12-19	46.23	46.23	46.04	46.07	80844
2017-12-20	46.16	46.16	45.98	45.98	180129
2017-12-21	46.10	46.18	46.06	46.14	137856
2017-12-22	46.16	46.16	46.07	46.10	226246
2017-12-26	46.12	46.26	46.09	46.16	128088
2017-12-27	46.20	46.24	46.15	44.85	113148
2017-12-28	44.97	44.97	44.79	44.91	138355
2017-12-29	45.00	45.00	44.88	44.92	183333
2018-01-02	45.04	45.12	44.97	45.12	204468
2018-01-03	45.10	45.28	45.10	45.27	126388
2018-01-04	45.40	45.47	45.36	45.47	315491
2018-01-05	45.55	45.63	45.47	45.63	234251
2018-01-08	45.53	45.65	45.50	45.65	192752
2018-01-09	45.64	45.65	45.55	45.62	120278
2018-01-10	45.51	45.56	45.42	45.50	88429
2018-01-11	45.60	45.76	45.57	45.76	169512
2018-01-12	45.81	46.00	45.76	46.00	116314
2018-01-16	46.10	46.16	45.85	45.90	184954
2018-01-17	46.09	46.16	45.93	46.10	97283
2018-01-18	46.09	46.10	45.97	46.06	154256
2018-01-19	46.13	46.17	46.02	46.14	116685
2018-01-22	46.14	46.38	46.14	46.38	105810
2018-01-23	46.36	46.48	46.36	46.42	109803
2018-01-24	46.59	46.61	46.36	46.53	124311
2018-01-25	46.63	46.63	46.41	46.47	68174
2018-01-26	46.62	46.77	46.58	46.74	101941
2018-01-29	46.61	46.61	46.47	46.52	90331
2018-01-30	46.33	46.33	46.13	46.16	105831
2018-01-31	46.31	46.35	46.10	46.23	132402
2018-02-01	46.12	46.28	46.08	46.09	130557
2018-02-02	45.89	45.89	45.41	45.41	114072
2018-02-05	45.28	45.35	44.30	44.42	320218
2018-02-06	44.05	44.90	43.90	44.80	249553
2018-02-07	44.75	45.00	44.59	44.62	148598
2018-02-08	44.65	44.65	43.70	43.71	142110
2018-02-09	43.94	44.09	43.25	43.99	193216
2018-02-12	44.15	44.45	44.05	44.34	113859
2018-02-13	44.21	44.42	44.14	44.32	124240
2018-02-14	44.24	44.78	44.16	44.77	122098
2018-02-15	45.01	45.11	44.80	45.11	140148
2018-02-16	45.11	45.37	45.06	45.15	117087
2018-02-20	45.03	45.14	44.85	44.95	101663
2018-02-21	45.04	45.26	44.75	44.79	105901
2018-02-22	44.84	45.08	44.79	44.79	87656
2018-02-23	45.06	45.25	44.94	45.25	779816
2018-02-26	45.28	45.52	45.24	45.44	242490
2018-02-27	45.44	45.47	45.02	45.02	122986
2018-02-28	45.14	45.17	44.72	44.72	121652
2018-03-01	44.65	44.83	44.33	44.48	130994
2018-03-02	44.31	44.62	44.00	44.58	101692
2018-03-05	44.36	44.84	44.36	44.80	87166
2018-03-06	44.88	45.00	44.83	44.90	113112
2018-03-07	44.73	44.95	44.70	44.91	89232
2018-03-08	44.99	45.04	44.89	44.99	99293
2018-03-09	45.16	45.41	45.11	45.41	129041
2018-03-12	45.45	45.48	45.35	45.40	90076
2018-03-13	45.52	45.67	45.17	45.27	58368
2018-03-14	45.39	45.39	45.16	45.24	48217
2018-03-15	45.32	45.34	45.13	45.22	81121
2018-03-16	45.17	45.27	45.15	45.24	73431
2018-03-19	45.10	45.19	44.71	44.90	71139
2018-03-20	44.93	44.95	44.84	44.93	52366
2018-03-21	44.88	45.06	44.80	44.96	172122
2018-03-22	44.62	44.80	44.30	44.36	152895
2018-03-23	44.40	44.40	43.84	43.92	101409
2018-03-26	44.28	44.50	44.04	44.50	88912
2018-03-27	44.53	44.64	44.05	44.11	79216
2018-03-28	44.27	44.34	44.12	44.21	57034
2018-03-29	44.30	44.68	44.30	44.57	58310
2018-04-02	44.50	44.50	43.80	43.90	163588
2018-04-03	44.08	44.15	43.87	44.15	75277
2018-04-04	43.71	44.35	43.67	44.35	155138
2018-04-05	44.50	44.56	44.38	44.48	102961
2018-04-06	44.33	44.49	43.93	44.12	161534
2018-04-09	44.32	44.52	44.20	44.25	120346
2018-04-10	44.55	44.66	44.48	44.66	69878
2018-04-11	44.48	44.67	44.47	44.52	79660
2018-04-12	44.56	44.70	44.51	44.65	94401
2018-04-13	44.78	44.78	44.48	44.55	85025
2018-04-16	44.68	44.77	44.55	44.73	54529
2018-04-17	44.84	45.00	44.77	44.91	94350
2018-04-18	45.04	45.05	44.92	45.00	86948
2018-04-19	44.96	44.96	44.72	44.84	63424
2018-04-20	44.77	44.77	44.51	44.60	79109
2018-04-23	44.57	44.62	44.42	44.48	33532
2018-04-24	44.64	44.64	44.17	44.27	89260
2018-04-25	44.22	44.29	44.04	44.25	121113
2018-04-26	44.45	44.55	44.33	44.52	38881
2018-04-27	44.52	44.56	44.45	44.53	792556
2018-04-30	44.64	44.64	44.34	44.35	139164
2018-05-01	44.29	44.34	44.11	44.33	62155
2018-05-02	44.35	44.44	44.21	44.25	39775
2018-05-03	44.23	44.25	43.95	44.19	49620
2018-05-04	44.02	44.48	44.02	44.38	64081
2018-05-07	44.42	44.53	44.38	44.41	167699
2018-05-08	44.36	44.47	44.30	44.46	60640
2018-05-09	44.48	44.62	44.43	44.60	70204
2018-05-10	44.73	44.89	44.70	44.88	158647
2018-05-11	44.94	44.99	44.88	44.95	124783
2018-05-14	44.99	45.07	44.92	44.98	67724
2018-05-15	44.74	44.74	44.60	44.70	63530
2018-05-16	44.73	44.83	44.68	44.79	55415
2018-05-17	44.71	44.82	44.67	44.76	47521
2018-05-18	44.67	44.72	44.63	44.67	70916
2018-05-21	44.83	44.90	44.81	44.90	69043
2018-05-22	44.97	44.98	44.80	44.86	79525
2018-05-23	44.65	44.97	44.62	44.78	71128
2018-05-24	44.78	44.80	44.61	44.79	51466
2018-05-25	44.69	44.77	44.64	44.69	34709
2018-05-29	44.49	44.54	44.28	44.42	63486
2018-05-30	44.60	44.74	44.46	44.74	47723
2018-05-31	44.64	44.67	44.52	44.57	43818
2018-06-01	44.68	44.80	44.68	44.80	75302
2018-06-04	44.91	44.96	44.85	44.91	54738
2018-06-05	44.96	44.96	44.82	44.91	51128
2018-06-06	44.97	45.11	44.87	45.11	75604
2018-06-07	45.11	45.11	44.94	44.98	53100
2018-06-08	44.90	45.07	44.90	45.05	105935
2018-06-11	45.05	45.18	45.05	45.06	126789
2018-06-12	45.10	45.11	44.96	45.01	304563
2018-06-13	45.11	45.13	44.97	45.02	72222
2018-06-14	45.12	45.12	45.00	45.05	147439
2018-06-15	45.02	45.02	44.83	44.95	51660
2018-06-18	44.71	44.80	44.68	44.80	84979
2018-06-19	44.55	44.67	44.46	44.67	46312
2018-06-20	44.77	44.82	44.67	44.71	65591
2018-06-21	44.65	44.67	44.44	44.46	100453
2018-06-22	44.66	44.75	44.60	44.67	56565
2018-06-25	44.49	44.49	44.12	44.24	107252
2018-06-26	44.33	44.42	44.27	44.38	47020
2018-06-27	44.43	44.51	44.10	44.12	156409
2018-06-28	44.08	44.25	44.00	44.18	66562
2018-06-29	44.37	44.52	44.36	44.36	66789
2018-07-02	44.04	44.27	44.03	43.85	54012
2018-07-03	44.03	44.06	43.84	43.91	42344
2018-07-05	44.01	44.11	43.93	44.11	80246
2018-07-06	44.13	44.39	44.13	44.32	90765
2018-07-09	44.41	44.61	44.41	44.55	67752
2018-07-10	44.61	44.65	44.54	44.65	56237
2018-07-11	44.44	44.52	44.26	44.34	84885
2018-07-12	44.49	44.58	44.40	44.53	37406
2018-07-13	44.59	44.65	44.50	44.65	69007
2018-07-16	44.65	44.65	44.51	44.62	55442
2018-07-17	44.57	44.72	44.51	44.71	38762
2018-07-18	44.66	44.70	44.59	44.65	54851
2018-07-19	44.57	44.68	44.51	44.57	47767
2018-07-20	44.55	44.69	44.55	44.66	31027
2018-07-23	44.63	44.63	44.53	44.56	49801
2018-07-24	44.73	44.88	44.61	44.77	70998
2018-07-25	44.69	45.03	44.69	45.03	58716
2018-07-26	44.87	44.99	44.86	44.87	120874
2018-07-27	45.01	45.01	44.74	44.80	44617
2018-07-30	44.81	44.85	44.70	44.70	79359
2018-07-31	44.80	44.90	44.76	44.88	63919
2018-08-01	44.73	44.83	44.66	44.77	59169
2018-08-02	44.55	44.76	44.51	44.71	291696
2018-08-03	44.70	44.89	44.70	44.89	67627
2018-08-06	44.78	44.90	44.75	44.89	29498
2018-08-07	44.98	45.03	44.94	44.95	39621
2018-08-08	44.95	45.00	44.85	44.98	47184
2018-08-09	44.99	45.02	44.91	44.96	28056
2018-08-10	44.58	44.68	44.54	44.59	48254
2018-08-13	44.60	44.64	44.45	44.47	65703
2018-08-14	44.55	44.63	44.50	44.61	35394
2018-08-15	44.37	44.37	44.17	44.36	67632
2018-08-16	44.45	44.62	44.45	44.47	78202
2018-08-17	44.48	44.70	44.44	44.68	116709
2018-08-20	44.72	44.81	44.71	44.76	77039
2018-08-21	44.85	45.00	44.81	44.90	139296
2018-08-22	44.91	45.01	44.88	45.00	47859
2018-08-23	44.87	44.96	44.79	44.83	61636
2018-08-24	44.98	45.06	44.90	45.05	56912
2018-08-27	45.21	45.31	45.11	45.30	79840
2018-08-28	45.35	45.38	45.21	45.26	67608
2018-08-29	45.25	45.39	45.20	45.34	79935
2018-08-30	45.25	45.27	45.09	45.18	55579
2018-08-31	45.08	45.20	45.01	45.16	50438
2018-09-04	44.89	44.94	44.80	44.93	101119
2018-09-05	44.82	44.82	44.69	44.72	95424
2018-09-06	44.73	44.83	44.62	44.76	55636
2018-09-07	44.58	44.66	44.50	44.57	110857
2018-09-10	44.64	44.71	44.59	44.65	61825
2018-09-11	44.52	44.68	44.50	44.63	70850
2018-09-12	44.63	44.80	44.61	44.73	72945
2018-09-13	44.90	44.98	44.74	44.89	65900
2018-09-14	44.97	44.98	44.84	44.91	235673
2018-09-17	44.93	44.94	44.80	44.80	56212
2018-09-18	44.84	45.00	44.84	44.98	79748
2018-09-19	44.98	45.08	44.97	45.00	88121
2018-09-20	45.22	45.34	45.19	45.29	44275
2018-09-21	45.30	45.43	45.26	45.26	80327
2018-09-24	45.25	45.27	45.11	45.20	57756
2018-09-25	45.24	45.27	45.16	45.16	50820
2018-09-26	45.19	45.35	45.13	45.14	68945
2018-09-27	45.18	45.34	45.18	45.24	38177
2018-09-28	45.13	45.20	45.08	45.13	63205
2018-10-01	45.24	45.44	45.12	45.01	54562
2018-10-02	44.94	44.97	44.83	44.89	77932
2018-10-03	44.99	45.00	44.78	44.84	110788
2018-10-04	44.67	44.67	44.35	44.50	54859
2018-10-05	44.50	44.52	44.12	44.21	127294
2018-10-08	44.14	44.24	44.02	44.17	82969
2018-10-09	44.10	44.26	44.01	44.15	97794
2018-10-10	44.09	44.09	43.36	43.44	88779
2018-10-11	43.33	43.50	42.87	42.97	119916
2018-10-12	43.31	43.46	42.97	43.27	191202
2018-10-15	43.14	43.33	43.12	43.14	121387
2018-10-16	43.39	43.72	43.37	43.66	55909
2018-10-17	43.69	43.79	43.42	43.60	85903
2018-10-18	43.56	43.56	43.05	43.17	114009
2018-10-19	43.22	43.45	43.15	43.16	132033
2018-10-22	43.27	43.27	43.07	43.07	75474
2018-10-23	42.72	43.02	42.52	42.90	70032
2018-10-24	42.84	42.91	42.15	42.16	85147
2018-10-25	42.40	42.72	42.31	42.64	59325
2018-10-26	42.27	42.54	42.05	42.33	73444
2018-10-29	42.58	42.65	41.88	42.10	92320
2018-10-30	42.19	42.50	42.16	42.50	126647
2018-10-31	42.75	42.90	42.65	42.74	121447
2018-11-01	42.66	43.13	42.66	43.13	83255
2018-11-02	43.26	43.28	42.83	43.04	124491
2018-11-05	43.09	43.17	42.98	43.15	618934
2018-11-06	43.11	43.26	43.07	43.26	1035916
2018-11-07	43.48	43.73	43.42	43.67	170988
2018-11-08	43.65	43.68	43.43	43.51	114849
2018-11-09	43.41	43.41	43.13	43.29	172476
2018-11-12	43.21	43.21	42.77	42.78	157320
2018-11-13	42.85	43.08	42.76	42.81	114224
2018-11-14	42.98	43.09	42.66	42.81	90874
2018-11-15	42.66	43.05	42.55	43.01	102815
2018-11-16	42.90	43.14	42.88	43.12	151575
2018-11-19	43.05	43.13	42.66	42.77	373688
2018-11-20	42.43	42.50	42.22	42.30	184653
2018-11-21	42.48	42.66	42.48	42.49	123174
2018-11-23	42.31	42.47	42.31	42.33	93754
2018-11-26	42.60	42.78	42.56	42.73	165749
2018-11-27	42.55	42.71	42.47	42.67	87185
2018-11-28	42.73	43.27	42.66	43.21	120225
2018-11-29	43.10	43.39	43.03	43.21	237163
2018-11-30	43.12	43.25	43.04	43.24	322224
2018-12-03	43.51	43.65	43.43	43.61	385866
2018-12-04	43.50	43.61	42.83	42.89	560835
2018-12-06	42.48	42.75	42.17	42.58	361014
2018-12-07	42.68	42.86	42.27	42.34	207715
2018-12-10	42.22	42.34	41.85	42.26	509390
2018-12-11	42.55	42.57	42.13	42.25	568685
2018-12-12	42.66	42.78	42.52	42.53	497965
2018-12-13	42.56	42.67	42.43	42.48	673986
2018-12-14	42.26	42.34	42.07	42.12	688059
2018-12-17	42.03	43.18	41.60	41.75	538073
2018-12-18	41.82	41.99	41.67	41.81	1746114
2018-12-19	41.88	42.08	41.35	41.52	706184
2018-12-20	41.39	41.56	41.02	41.17	676529
2018-12-21	41.25	41.42	40.71	40.82	627913
2018-12-24	40.67	40.82	40.34	40.34	556838
2018-12-26	40.45	41.21	40.30	41.17	609409
2018-12-27	40.88	41.34	40.67	40.96	682764
2018-12-28	41.14	41.34	41.01	41.09	1294901
2018-12-31	41.60	41.66	41.06	41.31	640564
2019-01-02	41.00	41.31	40.93	41.30	874202
2019-01-03	41.13	41.15	40.85	40.86	258343
2019-01-04	41.25	41.69	41.14	41.67	304924
2019-01-07	41.69	41.91	41.61	41.75	517413
2019-01-08	41.97	42.00	41.79	41.91	252063
2019-01-09	42.13	42.26	42.06	42.15	117268
2019-01-10	42.07	42.29	42.05	42.28	237622
2019-01-11	42.15	42.25	42.12	42.18	429685
2019-01-14	42.03	42.14	42.03	42.05	465198
2019-01-15	42.12	42.30	42.12	42.26	391835
2019-01-16	42.28	42.47	42.28	42.36	138178
2019-01-17	42.30	42.63	42.30	42.56	216261
2019-01-18	42.70	42.87	42.67	42.81	242937
2019-01-22	42.68	42.68	42.37	42.46	416293
2019-01-23	42.55	42.63	42.37	42.56	226758
2019-01-24	42.56	42.70	42.54	42.65	1071911
2019-01-25	42.84	42.94	42.84	42.88	255771
2019-01-28	42.70	42.71	42.55	42.70	560586
2019-01-29	42.85	42.85	42.70	42.75	282115
2019-01-30	42.83	43.21	42.82	43.12	303635
2019-01-31	43.17	43.39	43.12	43.34	271596
2019-02-01	43.34	43.38	43.23	43.29	548726
2019-02-04	43.29	43.41	43.22	43.41	110366
2019-02-05	43.57	43.64	43.52	43.60	279849
2019-02-06	43.59	43.62	43.47	43.49	152640
2019-02-07	43.34	43.41	43.13	43.26	138915
2019-02-08	43.15	43.28	43.05	43.28	160523
2019-02-11	43.27	43.30	43.18	43.25	372254
2019-02-12	43.42	43.59	43.42	43.59	127329
2019-02-13	43.63	43.71	43.52	43.52	146155
2019-02-14	43.51	43.66	43.50	43.60	174769
2019-02-15	43.74	43.90	43.66	43.90	64696
2019-02-19	43.86	44.07	43.84	43.96	84852
2019-02-20	44.00	44.14	44.00	44.09	96652
2019-02-21	44.03	44.04	43.88	43.93	89068
2019-02-22	44.06	44.18	44.03	44.15	195881
2019-02-25	44.28	44.41	44.18	44.18	83479
2019-02-26	44.23	44.33	44.20	44.24	99623
2019-02-27	44.16	44.24	44.06	44.19	38595
2019-02-28	44.11	44.18	44.03	44.04	55883
2019-03-01	44.18	44.27	44.06	44.15	117465
2019-03-04	44.32	44.33	43.95	44.13	119645
2019-03-05	44.14	44.24	44.05	44.24	226965
2019-03-06	44.18	44.20	43.97	44.02	53014
2019-03-07	43.98	43.98	43.70	43.78	105066
2019-03-08	43.60	43.73	43.53	43.73	150564
2019-03-11	43.81	44.07	43.80	44.03	72024
2019-03-12	44.13	44.21	44.11	44.13	110809
2019-03-13	44.24	44.40	44.22	44.36	145312
2019-03-14	44.35	44.35	44.27	44.33	83763
2019-03-15	44.43	44.56	44.42	44.54	48948
2019-03-18	44.54	44.70	44.54	44.69	565745
2019-03-19	44.72	44.79	44.57	44.60	90601
2019-03-20	44.61	44.85	44.48	44.64	97763
2019-03-21	44.61	44.90	44.61	44.90	83257
2019-03-22	44.72	44.72	44.40	44.41	91946
2019-03-25	44.38	44.45	44.27	44.42	85728
2019-03-26	44.59	44.67	44.47	44.54	58123
2019-03-27	44.59	44.66	44.34	44.51	109400
2019-03-28	44.51	44.61	44.42	44.60	68501
2019-03-29	44.67	44.76	44.59	44.70	99860
2019-04-01	44.90	45.01	44.90	44.81	272416
2019-04-02	44.81	44.83	44.70	44.83	101271
2019-04-03	44.90	45.02	44.85	44.89	208646
2019-04-04	44.93	45.00	44.87	44.97	77420
2019-04-05	45.03	45.11	44.97	45.06	86419
2019-04-08	45.09	45.10	44.98	45.10	85270
2019-04-09	45.03	45.04	44.93	44.98	102109
2019-04-10	45.04	45.14	45.01	45.08	69353
2019-04-11	45.13	45.15	44.98	45.05	105391
2019-04-12	45.21	45.26	45.13	45.21	101920
2019-04-15	45.24	45.24	45.11	45.19	238629
2019-04-16	45.30	45.30	45.15	45.22	95812
2019-04-17	45.35	45.35	45.14	45.20	74534
2019-04-18	45.26	45.26	45.13	45.25	76501
2019-04-22	45.07	45.22	45.07	45.22	124143
2019-04-23	45.22	45.39	45.20	45.35	88280
2019-04-24	45.34	45.38	45.24	45.28	94221
2019-04-25	45.20	45.28	45.14	45.21	58856
2019-04-26	45.26	45.40	45.21	45.40	68481
2019-04-29	45.41	45.50	45.37	45.38	82148
2019-04-30	45.44	45.50	45.34	45.50	45178
2019-05-01	45.50	45.59	45.23	45.24	75044
2019-05-02	45.22	45.36	45.07	45.23	58958
2019-05-03	45.38	45.54	45.34	45.47	89333
2019-05-06	45.10	45.35	44.93	45.34	95861
2019-05-07	45.11	45.13	44.71	44.88	84062
2019-05-08	44.89	44.99	44.82	44.84	59489
2019-05-09	44.64	44.77	44.42	44.74	66908
2019-05-10	44.70	44.91	44.44	44.88	116273
2019-05-13	44.34	44.44	44.15	44.17	73216
2019-05-14	44.36	44.60	44.33	44.42	65200
2019-05-15	44.35	44.67	44.28	44.64	67751
2019-05-16	44.66	44.93	44.66	44.72	76939
2019-05-17	44.56	44.78	44.52	44.62	41202
2019-05-20	44.42	44.53	44.29	44.29	63700
2019-05-21	44.59	44.65	44.49	44.64	58785
2019-05-22	44.52	44.66	44.50	44.60	57303
2019-05-23	44.55	44.55	44.17	44.33	88426
2019-05-24	44.51	44.60	44.36	44.48	47859
2019-05-28	44.52	44.60	44.27	44.31	75230
2019-05-29	44.19	44.22	44.06	44.19	50856
2019-05-30	44.23	44.37	44.13	44.29	279511
2019-05-31	44.08	44.17	43.91	44.11	67410
2019-06-03	44.11	44.24	44.02	44.18	68371
2019-06-04	44.35	44.58	44.21	44.58	48409
2019-06-05	44.64	44.69	44.54	44.61	223443
2019-06-06	44.70	44.83	44.63	44.79	50224
2019-06-07	44.98	45.22	44.84	45.14	96397
2019-06-10	45.22	45.33	45.17	45.23	112047
2019-06-11	45.42	45.49	45.23	45.30	73209
2019-06-12	45.23	45.36	45.11	45.13	132280
2019-06-13	45.29	45.29	45.17	45.28	60556
2019-06-14	45.34	45.34	45.11	45.19	62339
2019-06-17	45.20	45.22	45.13	45.18	322672
2019-06-18	45.39	45.65	45.37	45.58	60183
2019-06-19	45.52	45.77	45.52	45.75	362436
2019-06-20	46.08	46.12	45.90	46.07	106563
2019-06-21	45.89	46.04	45.84	45.87	57675
2019-06-24	46.03	46.03	45.87	45.95	56472
2019-06-25	45.92	45.95	45.70	45.72	44261
2019-06-26	45.80	45.80	45.69	45.73	167303
2019-06-27	45.83	45.90	45.75	45.89	46539
2019-06-28	45.96	46.02	45.86	46.02	80870
2019-07-01	46.28	46.38	46.05	45.78	89667
2019-07-02	45.82	45.87	45.72	45.87	85787
2019-07-03	46.00	46.11	45.91	46.11	60183
2019-07-05	45.86	45.92	45.68	45.91	67653
2019-07-08	45.85	45.85	45.72	45.78	60552
2019-07-09	45.58	45.73	45.57	45.73	82456
2019-07-10	45.86	45.93	45.76	45.85	242038
2019-07-11	45.85	45.87	45.67	45.79	52126
2019-07-12	45.82	45.89	45.76	45.89	89429
2019-07-15	45.92	45.93	45.83	45.93	76695
2019-07-16	45.84	45.91	45.77	45.84	108482
2019-07-17	45.83	45.88	45.72	45.75	50574
2019-07-18	45.70	45.90	45.63	45.90	78162
2019-07-19	45.85	45.94	45.68	45.68	64480
2019-07-22	45.80	45.86	45.75	45.85	89705
2019-07-23	45.91	45.92	45.82	45.88	53812
2019-07-24	45.89	46.08	45.87	46.08	40174
2019-07-25	45.95	45.98	45.79	45.81	51738
2019-07-26	45.88	46.02	45.84	46.02	47659
2019-07-29	45.99	46.04	45.94	45.94	84885
2019-07-30	45.76	45.88	45.75	45.77	102000
2019-07-31	45.77	45.93	45.31	45.54	70327
2019-08-01	45.54	45.92	45.43	45.51	44737
2019-08-02	45.34	45.40	45.13	45.31	60021
2019-08-05	44.98	44.98	44.44	44.64	85457
2019-08-06	44.76	44.96	44.65	44.96	93582
2019-08-07	44.76	45.05	44.65	45.00	70953
2019-08-08	45.08	45.43	45.05	45.41	58754
2019-08-09	45.35	45.35	45.09	45.18	49431
2019-08-12	45.08	45.21	44.91	45.00	86942
2019-08-13	44.94	45.38	44.94	45.29	70483
2019-08-14	44.89	44.95	44.55	44.63	57074
2019-08-15	44.65	44.78	44.56	44.76	72878
2019-08-16	44.82	45.12	44.82	45.12	286042
2019-08-19	45.29	45.35	45.22	45.23	51113
2019-08-20	45.29	45.32	45.16	45.20	31371
2019-08-21	45.36	45.45	45.31	45.40	35641
2019-08-22	45.43	45.43	45.15	45.23	41601
2019-08-23	45.19	45.35	44.73	44.74	50649
2019-08-26	45.00	45.07	44.89	45.01	65144
2019-08-27	45.18	45.26	44.99	45.00	46794
2019-08-28	44.95	45.19	44.93	45.18	32803
2019-08-29	45.37	45.48	45.29	45.38	102170
2019-08-30	45.53	45.69	45.42	45.52	75247
2019-09-03	45.26	45.39	45.26	45.39	382343
2019-09-04	45.61	45.74	45.56	45.66	80823
2019-09-05	45.92	45.99	45.86	45.93	70414
2019-09-06	45.97	46.06	45.93	45.97	101917
2019-09-09	46.03	46.05	45.90	45.99	157595
2019-09-10	45.90	45.96	45.82	45.85	66170
2019-09-11	45.95	46.10	45.86	46.10	122953
2019-09-12	46.20	46.29	46.13	46.22	91652
2019-09-13	46.28	46.28	46.09	46.16	75001
2019-09-16	46.02	46.14	46.02	46.11	76797
2019-09-17	46.05	46.20	46.02	46.20	53047
2019-09-18	46.10	46.22	46.02	46.15	42515
2019-09-19	46.26	46.34	46.20	46.21	55657
2019-09-20	46.23	46.33	46.10	46.20	70533
2019-09-23	46.06	46.22	46.06	46.15	41703
2019-09-24	46.27	46.28	46.00	46.04	79800
2019-09-25	45.93	46.06	45.83	46.04	39130
2019-09-26	46.04	46.10	45.95	46.07	91595
2019-09-27	46.07	46.10	45.77	45.93	64215
2019-09-30	45.98	46.09	45.94	46.06	129542
2019-10-01	46.06	46.08	45.71	45.57	70515
2019-10-02	45.43	45.43	45.02	45.15	80768
2019-10-03	45.08	45.38	44.98	45.37	97703
2019-10-04	45.37	45.69	45.37	45.67	44482
2019-10-07	45.61	45.71	45.54	45.60	90634
2019-10-08	45.45	45.48	45.16	45.22	69974
2019-10-09	45.36	45.48	45.33	45.43	103291
2019-10-10	45.33	45.58	45.33	45.54	61936
2019-10-11	45.79	46.01	45.79	45.88	62768
2019-10-14	45.83	45.88	45.74	45.83	59910
2019-10-15	45.85	46.12	45.84	46.01	89832
2019-10-16	46.00	46.11	46.00	46.09	65938
2019-10-17	46.19	46.23	46.10	46.10	88304
2019-10-18	46.12	46.19	46.01	46.16	46868
2019-10-21	46.16	46.25	46.14	46.25	64982
2019-10-22	46.31	46.34	46.14	46.14	105383
2019-10-23	46.13	46.29	46.13	46.22	275614
2019-10-24	46.35	46.37	46.31	46.37	73080
2019-10-25	46.29	46.43	46.24	46.43	64954
2019-10-28	46.45	46.54	46.45	46.45	90915
2019-10-29	46.45	46.54	46.45	46.47	48845
2019-10-30	46.48	46.63	46.39	46.61	90234
2019-10-31	46.66	46.66	46.46	46.57	58081
2019-11-01	46.71	46.87	46.67	46.86	80116
2019-11-04	46.98	47.03	46.92	46.96	139348
2019-11-05	46.96	46.97	46.89	46.89	81259
2019-11-06	46.92	46.94	46.80	46.92	85767
2019-11-07	47.02	47.10	46.84	46.93	133199
2019-11-08	46.89	46.94	46.85	46.94	76069
2019-11-11	46.82	46.89	46.69	46.87	95661
2019-11-12	46.85	46.97	46.85	46.87	74890
2019-11-13	46.77	46.90	46.74	46.88	74669
2019-11-14	46.82	46.91	46.81	46.91	69424
2019-11-15	46.97	47.10	46.96	47.04	81711
2019-11-18	47.04	47.16	47.03	47.14	83582
2019-11-19	47.22	47.22	47.11	47.13	165824
2019-11-20	47.01	47.13	46.93	47.04	214294
2019-11-21	47.02	47.02	46.90	46.98	95945
2019-11-22	47.04	47.10	46.99	47.03	76940
2019-11-25	47.09	47.25	47.09	47.22	80200
2019-11-26	47.28	47.34	47.23	47.33	87358
2019-11-27	47.36	47.41	47.33	47.35	111407
2019-11-29	47.35	47.35	47.14	47.23	45822
2019-12-02	47.16	47.16	46.93	46.93	108062
2019-12-03	46.80	46.87	46.69	46.87	128934
2019-12-04	47.00	47.14	47.00	47.14	151619
2019-12-05	47.15	47.15	47.03	47.07	118772
2019-12-06	47.25	47.39	47.11	47.37	143576
2019-12-09	47.38	47.39	47.25	47.26	545193
2019-12-10	47.28	47.30	47.17	47.20	85629
2019-12-11	47.32	47.46	47.27	47.44	275427
2019-12-12	47.39	47.65	47.38	47.62	79831
2019-12-13	47.67	47.82	47.66	47.72	63080
2019-12-16	47.95	48.00	47.92	47.98	75512
2019-12-17	47.93	48.00	47.93	47.93	90938
2019-12-18	47.93	47.98	47.87	47.87	111400
2019-12-19	47.94	48.02	47.85	48.02	81214
2019-12-20	48.07	48.14	48.03	48.09	127418
2019-12-23	48.09	48.18	48.09	47.72	91886
2019-12-24	47.71	47.71	47.62	47.70	61633
2019-12-26	47.79	47.87	47.71	47.87	158372
2019-12-27	47.87	48.00	47.87	47.93	194039
2019-12-30	47.90	47.95	47.69	47.69	206580
2019-12-31	47.74	47.84	47.69	47.84	95940
2020-01-02	48.01	48.14	47.96	48.13	216901
2020-01-03	47.82	48.01	47.82	47.94	129931
2020-01-06	47.80	48.00	47.75	48.00	250425
2020-01-07	47.98	47.98	47.85	47.91	144701
2020-01-08	47.93	48.05	47.88	47.92	93372
2020-01-09	48.04	48.14	48.01	48.09	127165
2020-01-10	48.22	48.24	48.08	48.13	215588
2020-01-13	48.14	48.29	48.11	48.26	92561
2020-01-14	48.25	48.32	48.23	48.31	89334
2020-01-15	48.32	48.40	48.27	48.27	84925
2020-01-16	48.47	48.52	48.44	48.46	95652
2020-01-17	48.60	48.61	48.53	48.61	77784
2020-01-21	48.56	48.60	48.41	48.47	158906
2020-01-22	48.55	48.64	48.47	48.47	103920
2020-01-23	48.38	48.54	48.31	48.47	113467
2020-01-24	48.63	48.63	48.22	48.26	281350
2020-01-27	47.81	47.91	47.71	47.77	126726
2020-01-28	47.86	48.13	47.83	48.04	90847
2020-01-29	48.20	48.25	48.09	48.12	240905
2020-01-30	47.89	48.09	47.77	48.08	203337
2020-01-31	47.85	47.89	47.51	47.64	100592
2020-02-03	47.66	47.90	47.66	47.73	243681
2020-02-04	48.19	48.27	48.17	48.24	99278
2020-02-05	48.53	48.53	48.35	48.51	84636
2020-02-06	48.65	48.65	48.52	48.60	91510
2020-02-07	48.50	48.51	48.38	48.43	88186
2020-02-10	48.30	48.55	48.30	48.51	105429
2020-02-11	48.67	48.82	48.67	48.71	101581
2020-02-12	48.84	48.89	48.80	48.89	56818
2020-02-13	48.72	48.85	48.69	48.77	105287
2020-02-14	48.76	48.83	48.70	48.80	100831
2020-02-18	48.58	48.73	48.58	48.65	154850
2020-02-19	48.73	48.86	48.72	48.76	98692
2020-02-20	48.65	48.83	48.50	48.63	114605
2020-02-21	48.52	48.62	48.41	48.51	222643
2020-02-24	47.48	47.73	47.36	47.55	155189
2020-02-25	47.62	47.64	46.73	46.81	171212
2020-02-26	46.97	47.23	46.76	46.77	155154
2020-02-27	46.22	46.55	45.73	45.73	184965
2020-02-28	44.99	45.70	44.77	45.70	306421
2020-03-02	45.70	46.48	45.56	46.46	213042
2020-03-03	46.54	47.83	45.89	46.09	335382
2020-03-04	46.60	47.09	46.41	47.06	142341
2020-03-05	46.46	46.64	46.05	46.26	198232
2020-03-06	45.55	45.92	45.44	45.81	147385
2020-03-09	43.72	44.54	42.75	43.69	419648
2020-03-10	44.69	44.69	43.69	44.62	255194
2020-03-11	43.96	44.09	42.98	43.15	346743
2020-03-12	41.22	41.39	39.27	40.23	447906
2020-03-13	41.71	41.92	40.23	41.61	527230
2020-03-16	38.93	40.32	37.83	39.22	593136
2020-03-17	39.56	40.26	38.91	39.85	347823
2020-03-18	38.23	39.07	36.81	38.46	410863
2020-03-19	38.05	38.92	37.55	38.36	389823
2020-03-20	38.75	39.20	37.81	37.97	584389
2020-03-23	37.83	38.43	37.26	37.67	927796
2020-03-24	38.67	39.81	38.67	39.50	486333
2020-03-25	39.66	41.05	39.55	40.31	256962
2020-03-26	40.57	42.02	40.54	41.65	566837
2020-03-27	41.03	41.60	40.74	41.10	314836
2020-03-30	41.18	41.80	41.10	41.73	238155
2020-03-31	41.55	41.90	41.30	41.38	252685
2020-04-01	40.56	40.93	40.29	40.26	163768
2020-04-02	40.32	40.81	40.18	40.80	166306
2020-04-03	40.62	40.75	40.13	40.37	127564
2020-04-06	41.21	41.85	41.03	41.82	211233
2020-04-07	42.43	42.58	41.75	41.75	209890
2020-04-08	42.04	42.50	41.79	42.38	218037
2020-04-09	42.87	43.24	42.79	43.04	405892
2020-04-13	42.98	42.98	42.46	42.75	335086
2020-04-14	43.14	43.43	43.09	43.39	174438
2020-04-15	42.86	42.96	42.59	42.71	239242
2020-04-16	42.86	42.95	42.63	42.94	181513
2020-04-17	43.35	43.52	43.22	43.48	233639
2020-04-20	43.14	43.43	43.02	43.07	253711
2020-04-21	42.85	42.85	42.31	42.37	210303
2020-04-22	42.90	43.04	42.77	42.97	160850
2020-04-23	43.13	43.39	42.87	43.02	239679
2020-04-24	43.07	43.33	42.89	43.25	442181
2020-04-27	43.45	43.67	43.38	43.63	358803
2020-04-28	44.03	44.18	43.62	43.70	154011
2020-04-29	44.19	44.45	44.07	44.38	167005
2020-04-30	44.17	44.17	43.81	43.89	155675
2020-05-01	43.40	43.44	43.06	43.16	186571
2020-05-04	42.97	43.25	42.91	43.25	200394
2020-05-05	43.54	43.74	43.43	43.47	241684
2020-05-06	43.59	43.65	43.25	43.25	161473
2020-05-07	43.51	43.82	43.51	43.60	191968
2020-05-08	44.01	44.14	43.93	44.12	113296
2020-05-11	43.87	44.12	43.80	43.98	184272
2020-05-12	44.19	44.19	43.56	43.56	190387
2020-05-13	43.68	43.68	43.03	43.19	132643
2020-05-14	42.85	43.37	42.63	43.37	83116
2020-05-15	43.13	43.39	43.07	43.35	213494
2020-05-18	43.97	44.45	43.97	44.37	204422
2020-05-19	44.25	44.43	44.10	44.12	86277
2020-05-20	44.44	44.66	44.41	44.63	93150
2020-05-21	44.61	44.68	44.26	44.36	106632
2020-05-22	44.26	44.38	44.14	44.35	99760
2020-05-26	45.01	45.10	44.87	44.94	147575
2020-05-27	45.14	45.34	44.84	45.30	1402863
2020-05-28	45.55	45.68	45.25	45.35	128555
2020-05-29	45.33	45.52	45.07	45.41	95510
2020-06-01	45.44	45.78	45.43	45.78	118431
2020-06-02	45.86	46.07	45.86	46.07	91746
2020-06-03	46.27	46.64	46.27	46.58	171298
2020-06-04	46.47	46.58	46.25	46.37	119770
2020-06-05	47.09	47.28	46.97	47.11	191051
2020-06-08	47.17	47.50	47.17	47.50	174465
2020-06-09	47.28	47.38	47.02	47.30	87212
2020-06-10	47.30	47.44	47.06	47.14	106898
2020-06-11	46.27	46.95	45.34	45.48	217392
2020-06-12	46.24	46.29	45.46	45.93	203751
2020-06-15	45.29	46.20	45.12	46.06	108377
2020-06-16	46.73	46.84	46.13	46.59	152512
2020-06-17	46.68	46.77	46.43	46.54	190513
2020-06-18	46.40	46.52	46.34	46.51	207943
2020-06-19	46.71	46.81	46.21	46.38	132612
2020-06-22	46.29	46.63	46.29	46.62	119450
2020-06-23	46.88	46.97	46.69	46.75	99480
2020-06-24	46.50	46.55	45.80	46.05	309062
2020-06-25	45.95	46.31	45.82	46.27	71826
2020-06-26	46.20	46.29	45.72	45.83	212904
2020-06-29	45.90	46.14	45.69	46.13	1485655
2020-06-30	46.09	46.45	46.04	46.39	95735
2020-07-01	46.35	46.61	46.34	46.16	92048
2020-07-02	46.57	46.78	46.39	46.50	287738
2020-07-06	46.89	47.06	46.85	47.03	139161
2020-07-07	46.88	46.98	46.63	46.72	151069
2020-07-08	46.79	47.00	46.70	46.98	135537
2020-07-09	47.03	47.03	46.50	46.80	88669
2020-07-10	46.77	47.05	46.67	47.05	113472
2020-07-13	47.17	47.38	46.69	46.72	158426
2020-07-14	46.63	47.19	46.53	47.19	117089
2020-07-15	47.56	47.58	47.30	47.50	74313
2020-07-16	47.33	47.38	47.21	47.34	88120
2020-07-17	47.49	47.49	47.28	47.48	118486
2020-07-20	47.56	47.72	47.43	47.71	99671
2020-07-21	47.85	48.00	47.79	47.86	175181
2020-07-22	47.83	48.00	47.82	48.00	75607
2020-07-23	47.98	48.04	47.59	47.64	89005
2020-07-24	47.59	47.59	47.40	47.46	118097
2020-07-27	47.68	47.85	47.61	47.85	134033
2020-07-28	47.81	47.83	47.62	47.66	56223
2020-07-29	47.79	48.09	47.77	47.98	97330
2020-07-30	47.61	47.86	47.40	47.82	149487
2020-07-31	47.82	47.82	47.33	47.71	86901
2020-08-03	47.78	48.08	47.78	48.08	91482
2020-08-04	48.04	48.28	48.02	48.28	58660
2020-08-05	48.33	48.53	48.33	48.40	121911
2020-08-06	48.42	48.62	48.35	48.62	82796
2020-08-07	48.53	48.53	48.32	48.45	77830
2020-08-10	48.48	48.61	48.40	48.59	83186
2020-08-11	48.80	48.84	48.35	48.44	95965
2020-08-12	48.73	48.95	48.73	48.91	91420
2020-08-13	48.82	48.89	48.61	48.75	64881
2020-08-14	48.60	48.72	48.56	48.66	64031
2020-08-17	48.80	48.88	48.77	48.83	82456
2020-08-18	48.85	48.95	48.71	48.91	69175
2020-08-19	49.02	49.02	48.67	48.67	71434
2020-08-20	48.45	48.77	48.44	48.75	71440
2020-08-21	48.69	48.78	48.55	48.78	85415
2020-08-24	48.94	49.09	48.81	49.06	117919
2020-08-25	49.12	49.17	48.96	49.12	176265
2020-08-26	49.20	49.41	49.14	49.41	53264
2020-08-27	49.44	49.45	49.11	49.23	79184
2020-08-28	49.31	49.51	49.30	49.48	83568
2020-08-31	49.48	49.49	49.27	49.36	125813
2020-09-01	49.38	49.62	49.32	49.62	109326
2020-09-02	49.83	50.07	49.65	50.06	91568
2020-09-03	49.85	49.88	48.89	49.04	142834
2020-09-04	49.14	49.27	48.37	48.93	110923
2020-09-08	48.80	48.80	48.21	48.27	160192
2020-09-09	48.69	48.98	48.58	48.85	458594
2020-09-10	48.91	49.01	48.32	48.39	105246
2020-09-11	48.58	48.67	48.27	48.53	83780
2020-09-14	48.85	48.97	48.76	48.88	132223
2020-09-15	49.16	49.22	48.96	49.08	131988
2020-09-16	49.12	49.27	48.91	49.01	165420
2020-09-17	48.69	48.89	48.58	48.76	91646
2020-09-18	48.92	48.92	48.35	48.48	79650
2020-09-21	48.02	48.05	47.59	47.94	111813
2020-09-22	48.01	48.16	47.74	48.15	112723
2020-09-23	48.10	48.51	47.50	47.50	113776
2020-09-24	47.46	47.82	47.25	47.60	96362
2020-09-25	47.35	47.91	47.35	47.91	133778
2020-09-28	48.27	48.40	48.21	48.40	80100
2020-09-29	48.40	48.43	48.19	48.32	108393
2020-09-30	48.22	48.60	48.22	48.44	207517
2020-10-01	48.52	48.66	48.46	48.48	90599
2020-10-02	47.98	48.37	47.98	48.20	176825
2020-10-05	48.43	48.82	48.43	48.66	99256
2020-10-06	48.73	48.92	48.35	48.38	109578
2020-10-07	48.70	48.88	48.66	48.78	62675
2020-10-08	48.93	49.13	48.93	49.13	84157
2020-10-09	49.21	49.37	49.20	49.37	156148
2020-10-12	49.52	49.82	49.49	49.68	80400
2020-10-13	49.67	49.67	49.41	49.55	90859
2020-10-14	49.51	49.64	49.28	49.30	67296
2020-10-15	48.99	49.23	48.85	49.22	104951
2020-10-16	49.33	49.45	49.25	49.27	70053
2020-10-19	49.36	49.38	48.84	48.84	89794
2020-10-20	49.08	49.29	49.01	49.09	79926
2020-10-21	49.06	49.25	48.90	48.91	85734
2020-10-22	48.99	49.11	48.79	49.10	92103
2020-10-23	49.15	49.22	49.01	49.22	62016
2020-10-26	48.83	48.92	48.36	48.60	179989
2020-10-27	48.62	48.69	48.51	48.51	123665
2020-10-28	48.02	48.02	47.50	47.50	254209
2020-10-29	47.49	47.95	47.49	47.74	221034
2020-10-30	47.55	47.69	47.22	47.50	148060
2020-11-02	47.88	47.93	47.59	47.84	135390
2020-11-03	48.22	48.50	48.13	48.39	79474
2020-11-04	48.76	49.31	48.69	49.07	85853
2020-11-05	49.51	49.77	49.50	49.64	107765
2020-11-06	49.59	49.76	49.52	49.60	273460
2020-11-09	50.86	50.86	50.10	50.15	114892
2020-11-10	49.99	50.23	49.86	50.17	174852
2020-11-11	50.32	50.41	50.21	50.41	101823
2020-11-12	50.33	50.33	49.92	50.04	103043
2020-11-13	50.33	50.52	50.26	50.51	126259
2020-11-16	50.75	50.86	50.67	50.85	87030
2020-11-17	50.76	50.92	50.66	50.79	123755
2020-11-18	50.92	50.94	50.59	50.59	109340
2020-11-19	50.48	50.79	50.47	50.70	92393
2020-11-20	50.80	50.90	50.70	50.74	107382
2020-11-23	50.87	50.96	50.68	50.83	123213
2020-11-24	51.10	51.32	51.01	51.27	223970
2020-11-25	51.27	51.28	51.11	51.26	116824
2020-11-27	51.41	51.46	51.35	51.46	52598
2020-11-30	51.29	51.29	50.95	51.08	127961
2020-12-01	51.55	51.56	51.40	51.45	168519
2020-12-02	51.36	51.52	51.28	51.52	131392
2020-12-03	51.53	51.72	51.53	51.60	104258
2020-12-04	51.71	51.86	51.71	51.86	486607
2020-12-07	51.77	51.83	51.66	51.73	95083
2020-12-08	51.72	51.90	51.58	51.90	109874
2020-12-09	52.00	52.00	51.53	51.67	89147
2020-12-10	51.51	51.83	51.50	51.78	135990
2020-12-11	51.60	51.74	51.52	51.74	99383
2020-12-14	51.91	51.95	51.63	51.66	87286
2020-12-15	51.75	52.08	51.67	52.08	84032
2020-12-16	52.12	52.16	51.96	52.06	100124
2020-12-17	52.18	52.36	52.18	52.36	124490
2020-12-18	52.36	52.36	52.06	52.22	102890
2020-12-21	51.70	51.99	51.49	51.90	120298
2020-12-22	51.91	51.95	51.77	51.82	120723
2020-12-23	51.98	52.14	51.92	51.69	84391
2020-12-24	51.80	51.90	51.71	51.86	106514
2020-12-28	52.04	52.05	51.97	52.03	121984
2020-12-29	52.28	52.28	52.04	52.13	104835
2020-12-30	52.27	52.33	52.18	52.24	82322
2020-12-31	52.28	52.29	52.10	52.20	97707
2021-01-04	52.41	52.54	51.79	52.07	245499
2021-01-05	52.12	52.42	52.10	52.33	167035
2021-01-06	52.28	52.78	52.20	52.51	109397
2021-01-07	52.68	52.88	52.60	52.77	139134
2021-01-08	52.97	53.09	52.76	53.06	133226
2021-01-11	52.71	52.89	52.63	52.78	243831
2021-01-12	52.69	52.90	52.65	52.88	119688
2021-01-13	52.81	53.04	52.81	52.93	109644
2021-01-14	53.10	53.22	52.98	53.02	81484
2021-01-15	52.87	52.87	52.50	52.67	108717
2021-01-19	52.94	53.11	52.82	52.98	133018
2021-01-20	53.16	53.40	53.12	53.35	129651
2021-01-21	53.42	53.42	53.24	53.37	82947
2021-01-22	53.04	53.29	53.04	53.21	101784
2021-01-25	53.30	53.34	52.89	53.27	193326
2021-01-26	53.35	53.39	53.19	53.29	86718
2021-01-27	52.84	52.86	52.37	52.40	126726
2021-01-28	52.53	52.96	52.50	52.72	76007
2021-01-29	52.42	52.50	51.90	52.05	151480
2021-02-01	52.32	52.61	52.20	52.57	126959
2021-02-02	52.77	53.04	52.77	53.00	98792
2021-02-03	52.90	53.10	52.88	53.02	97832
2021-02-04	53.06	53.25	52.98	53.23	82170
2021-02-05	53.38	53.44	53.27	53.37	74433
2021-02-08	53.57	53.69	53.53	53.69	102119
2021-02-09	53.74	53.83	53.64	53.75	111536
2021-02-10	53.85	53.96	53.57	53.73	145960
2021-02-11	53.90	53.98	53.73	53.88	143357
2021-02-12	53.79	54.00	53.79	53.97	119225
2021-02-16	54.04	54.18	53.93	53.95	147580
2021-02-17	53.86	53.97	53.69	53.91	90340
2021-02-18	53.77	53.77	53.46	53.71	92043
2021-02-19	53.89	53.93	53.70	53.75	117881
2021-02-22	53.54	53.64	53.41	53.42	125591
2021-02-23	53.19	53.57	52.85	53.42	157516
2021-02-24	53.24	53.72	53.12	53.72	94919
2021-02-25	53.62	53.68	52.68	52.77	108824
2021-02-26	52.99	52.99	52.44	52.66	104939
2021-03-01	53.04	53.48	53.04	53.40	102008
2021-03-02	53.43	53.43	53.16	53.22	112332
2021-03-03	53.15	53.22	52.83	52.83	177718
2021-03-04	52.78	52.97	52.00	52.29	187348
2021-03-05	52.62	52.82	51.97	52.80	111630
2021-03-08	52.77	52.91	52.51	52.53	332867
2021-03-09	52.82	53.23	52.82	53.07	1048515
2021-03-10	53.16	53.37	53.13	53.23	119156
2021-03-11	53.54	53.78	53.44	53.68	245531
2021-03-12	53.50	53.56	53.32	53.49	122295
2021-03-15	53.60	53.77	53.40	53.76	161876
2021-03-16	53.80	53.85	53.62	53.75	159254
2021-03-17	53.53	53.94	53.44	53.89	88379
2021-03-18	53.55	53.73	53.29	53.34	85820
2021-03-19	53.38	53.47	53.09	53.40	94925
2021-03-22	53.42	53.65	53.34	53.55	136056
2021-03-23	53.45	53.45	53.08	53.12	75085
2021-03-24	53.22	53.29	52.90	52.90	86227
2021-03-25	52.88	53.20	52.70	53.14	120532
2021-03-26	53.25	53.68	53.14	53.68	504698
2021-03-29	53.41	53.59	53.31	53.55	129870
2021-03-30	53.38	53.54	53.27	53.43	90584
2021-03-31	53.44	53.69	53.41	53.56	204154
2021-04-01	53.78	54.04	53.78	53.93	99675
2021-04-05	54.16	54.33	54.08	54.33	113215
2021-04-06	54.23	54.35	54.17	54.27	107243
2021-04-07	54.24	54.28	54.13	54.23	159977
2021-04-08	54.31	54.46	54.30	54.46	71344
2021-04-09	54.42	54.59	54.34	54.59	91686
2021-04-12	54.51	54.57	54.38	54.49	141781
2021-04-13	54.49	54.69	54.43	54.68	111241
2021-04-14	54.70	54.80	54.55	54.63	154694
2021-04-15	54.89	55.04	54.84	54.96	96216
2021-04-16	55.13	55.23	55.00	55.16	106499
2021-04-19	55.10	55.11	54.89	54.94	155909
2021-04-20	54.86	54.86	54.49	54.62	76680
2021-04-21	54.56	54.97	54.55	54.94	56245
2021-04-22	54.94	55.04	54.64	54.73	72748
2021-04-23	54.94	55.23	54.87	55.11	75082
2021-04-26	55.14	55.25	55.14	55.24	123359
2021-04-27	55.20	55.20	55.08	55.16	66096
2021-04-28	55.17	55.31	55.10	55.24	124547
2021-04-29	55.25	55.39	55.02	55.25	240919
2021-04-30	55.14	55.14	54.86	54.88	95029
2021-05-03	55.13	55.22	55.06	55.06	85429
2021-05-04	54.97	54.97	54.58	54.86	130461
2021-05-05	55.05	55.10	54.91	54.96	99798
2021-05-06	55.00	55.32	54.94	55.32	72277
2021-05-07	55.46	55.63	55.33	55.61	250135
2021-05-10	55.64	55.64	55.18	55.18	336761
2021-05-11	54.80	54.93	54.58	54.85	109154
2021-05-12	54.59	54.73	54.07	54.10	143046
2021-05-13	54.26	54.56	54.22	54.49	143057
2021-05-14	54.77	55.05	54.66	54.96	103944
2021-05-17	55.05	55.05	54.76	54.92	128571
2021-05-18	55.06	55.08	54.82	54.82	94025
2021-05-19	54.40	54.70	54.30	54.69	199249
2021-05-20	54.82	55.13	54.80	55.11	153237
2021-05-21	55.23	55.23	54.95	55.07	60006
2021-05-24	55.26	55.42	55.19	55.30	88682
2021-05-25	55.43	55.51	55.32	55.32	106981
2021-05-26	55.47	55.50	55.36	55.48	84912
2021-05-27	55.54	55.56	55.45	55.50	88619
2021-05-28	55.62	55.68	55.55	55.59	88968
2021-06-01	55.83	55.86	55.64	55.69	102902
2021-06-02	55.72	55.81	55.69	55.80	95383
2021-06-03	55.54	55.63	55.35	55.58	95058
2021-06-04	55.72	55.95	55.72	55.95	60210
2021-06-07	55.88	55.92	55.83	55.87	164459
2021-06-08	55.93	56.00	55.85	55.90	86992
2021-06-09	55.98	56.03	55.88	55.88	85541
2021-06-10	56.04	56.10	55.90	56.01	62127
2021-06-11	56.00	56.12	56.00	56.08	46994
2021-06-14	56.13	56.17	56.01	56.17	63369
2021-06-15	56.32	56.32	56.00	56.02	67790
2021-06-16	56.16	56.16	55.63	55.82	140100
2021-06-17	55.75	55.83	55.58	55.70	96155
2021-06-18	55.48	55.48	55.26	55.26	945391
2021-06-21	55.30	55.69	55.27	55.68	108230
2021-06-22	55.64	55.86	55.54	55.74	154570
2021-06-23	55.70	55.87	55.70	55.70	64934
2021-06-24	55.89	56.00	55.89	55.93	103361
2021-06-25	56.01	56.10	55.98	56.01	70520
2021-06-28	56.18	56.18	55.96	56.05	86600
2021-06-29	56.14	56.14	56.02	56.07	111551
2021-06-30	56.06	56.06	55.96	56.00	83625
2021-07-01	56.08	56.15	55.98	55.81	70982
2021-07-02	55.99	56.07	55.87	56.07	90653
2021-07-06	56.13	56.13	55.76	55.99	119126
2021-07-07	56.06	56.13	55.91	56.07	76398
2021-07-08	55.76	55.79	55.52	55.70	114031
2021-07-09	55.96	56.17	55.88	56.17	82202
2021-07-12	56.17	56.25	56.09	56.24	126236
2021-07-13	56.18	56.25	56.03	56.07	162094
2021-07-14	56.28	56.28	56.08	56.22	69640
2021-07-15	56.03	56.11	55.90	56.03	157914
2021-07-16	56.04	56.29	55.70	55.70	69319
2021-07-19	55.42	55.42	55.10	55.25	143872
2021-07-20	55.30	55.76	55.26	55.73	88306
2021-07-21	55.81	55.99	55.78	55.92	121429
2021-07-22	56.00	56.10	55.94	56.08	74874
2021-07-23	56.16	56.29	56.08	56.22	72738
2021-07-26	56.10	56.28	56.10	56.28	85607
2021-07-27	56.17	56.17	55.88	56.02	61550
2021-07-28	56.17	56.30	56.06	56.30	72671
2021-07-29	56.32	56.49	56.32	56.47	83052
2021-07-30	56.24	56.38	56.18	56.18	73430
2021-08-02	56.51	56.52	56.26	56.26	119039
2021-08-03	56.43	56.60	56.26	56.60	62680
2021-08-04	56.61	56.61	56.41	56.41	68006
2021-08-05	56.56	56.63	56.51	56.63	56900
2021-08-06	56.53	56.62	56.41	56.41	100230
2021-08-09	56.50	56.50	56.39	56.44	84909
2021-08-10	56.50	56.50	56.40	56.42	88865
2021-08-11	56.53	56.65	56.46	56.65	61541
2021-08-12	56.60	56.66	56.45	56.66	69815
2021-08-13	56.69	56.79	56.63	56.79	1021277
2021-08-16	56.68	56.73	56.47	56.72	79305
2021-08-17	56.48	56.48	56.19	56.33	106881
2021-08-18	56.38	56.47	56.13	56.19	108690
2021-08-19	55.90	56.10	55.85	56.04	105174
2021-08-20	56.01	56.22	55.99	56.15	135570
2021-08-23	56.39	56.61	56.35	56.59	137095
2021-08-24	56.57	56.76	56.57	56.67	94717
2021-08-25	56.70	56.74	56.64	56.67	108967
2021-08-26	56.62	56.69	56.48	56.55	91520
2021-08-27	56.55	56.93	56.55	56.93	143162
2021-08-30	56.98	57.08	56.88	57.08	84329
2021-08-31	57.08	57.10	56.95	57.10	60537
2021-09-01	57.17	57.25	57.12	57.18	91453
2021-09-02	57.33	57.33	57.21	57.22	63267
2021-09-03	57.16	57.36	57.16	57.29	53614
2021-09-07	57.28	57.29	57.15	57.22	112979
2021-09-08	57.15	57.15	56.90	57.07	74983
2021-09-09	57.07	57.16	56.97	57.05	66816
2021-09-10	57.09	57.16	56.76	56.76	114346
2021-09-13	56.99	57.01	56.78	56.91	76503
2021-09-14	57.01	57.06	56.70	56.70	81449
2021-09-15	56.82	57.01	56.71	57.01	343143
2021-09-16	56.86	56.96	56.67	56.88	125789
2021-09-17	56.80	56.80	56.42	56.47	71982
2021-09-20	55.84	56.00	55.53	55.90	140030
2021-09-21	56.09	56.24	55.96	55.96	121619
2021-09-22	56.13	56.50	56.03	56.41	128578
2021-09-23	56.49	56.72	56.45	56.70	96361
2021-09-24	56.41	56.52	56.34	56.52	61425
2021-09-27	56.36	56.49	56.30	56.33	95962
2021-09-28	56.05	56.05	55.58	55.62	131444
2021-09-29	55.81	55.84	55.60	55.63	84103
2021-09-30	55.79	55.80	55.38	55.47	118736
2021-10-01	55.49	55.80	55.25	55.66	105251
2021-10-04	55.47	55.49	55.00	55.21	112508
2021-10-05	55.23	55.51	55.09	55.42	104575
2021-10-06	55.04	55.40	54.87	55.38	144866
2021-10-07	55.62	55.84	55.59	55.63	104091
2021-10-08	55.75	55.75	55.51	55.55	155819
2021-10-11	55.48	55.74	55.37	55.42	85637
2021-10-12	55.42	55.51	55.32	55.42	292791
2021-10-13	55.45	55.69	55.39	55.68	58713
2021-10-14	55.88	56.25	55.88	56.25	87889
2021-10-15	56.33	56.39	56.25	56.30	120789
2021-10-18	56.20	56.36	56.13	56.25	237245
2021-10-19	56.42	56.59	56.42	56.57	141266
2021-10-20	56.65	56.75	56.56	56.75	84775
2021-10-21	56.60	56.63	56.50	56.58	104030
2021-10-22	56.71	56.78	56.51	56.64	126077
2021-10-25	56.65	56.85	56.61	56.78	121720
2021-10-26	56.99	57.00	56.79	56.90	85887
2021-10-27	56.90	56.95	56.69	56.79	129652
2021-10-28	56.79	57.01	56.79	56.98	214299
2021-10-29	56.80	56.94	56.74	56.90	267179
2021-11-01	56.97	57.12	56.90	57.08	95854
2021-11-02	57.12	57.20	57.05	57.13	142065
2021-11-03	57.08	57.42	57.07	57.34	257689
2021-11-04	57.42	57.52	57.37	57.50	99808
2021-11-05	57.72	57.75	57.58	57.68	106378
2021-11-08	57.70	57.79	57.69	57.77	107210
2021-11-09	57.72	57.82	57.58	57.70	87269
2021-11-10	57.59	57.62	57.15	57.28	126887
2021-11-11	57.37	57.40	57.29	57.33	177212
2021-11-12	57.47	57.55	57.36	57.50	133177
2021-11-15	57.61	57.69	57.39	57.52	145154
2021-11-16	57.45	57.56	57.45	57.50	246540
2021-11-17	57.36	57.45	57.33	57.38	208734
2021-11-18	57.37	57.52	57.23	57.48	172014
2021-11-19	57.48	57.51	57.35	57.40	123519
2021-11-22	57.40	57.52	57.08	57.08	121169
2021-11-23	57.07	57.15	56.84	57.01	340293
2021-11-24	56.82	57.15	56.71	57.15	158889
2021-11-26	56.57	56.59	56.20	56.30	155232
2021-11-29	56.52	56.72	56.38	56.57	282642
2021-11-30	56.53	56.64	56.04	56.23	385295
2021-12-01	56.50	56.75	55.78	55.78	339101
2021-12-02	56.06	56.44	55.80	56.44	236408
2021-12-03	56.51	56.56	55.93	56.14	303814
2021-12-06	56.43	56.57	56.19	56.57	263642
2021-12-07	56.90	57.17	56.90	57.11	242014
2021-12-08	57.12	57.21	57.00	57.14	229429
2021-12-09	57.09	57.09	56.90	57.01	256410
2021-12-10	57.01	57.14	56.93	57.10	363385
2021-12-13	57.11	57.12	56.82	56.92	646065
2021-12-14	56.66	56.71	56.41	56.58	300604
2021-12-15	56.66	57.01	56.36	56.95	375890
2021-12-16	57.08	57.20	56.74	56.90	237108
2021-12-17	56.70	56.81	56.47	56.64	390644
2021-12-20	56.29	56.29	55.98	56.21	486653
2021-12-21	56.38	56.72	56.24	56.69	1377702
2021-12-22	56.65	57.06	56.65	56.61	316798
2021-12-23	56.76	56.91	56.70	56.80	472228
2021-12-27	56.94	57.24	56.91	57.24	216972
2021-12-28	57.31	57.36	57.18	57.24	328033
2021-12-29	57.23	57.23	57.08	57.18	230468
2021-12-30	57.14	57.28	57.14	57.21	214330
2021-12-31	57.20	57.24	57.07	57.08	267775
2022-01-03	57.22	57.22	56.98	57.17	322025
2022-01-04	57.33	57.34	57.04	57.18	263283
2022-01-05	57.17	57.23	56.54	56.54	132869
2022-01-06	56.52	56.64	56.30	56.47	268157
2022-01-07	56.50	56.55	56.24	56.38	183459
2022-01-10	56.18	56.27	55.72	56.26	512795
2022-01-11	56.22	56.66	56.11	56.64	366576
2022-01-12	56.87	56.96	56.75	56.91	203243
2022-01-13	56.90	56.96	56.46	56.54	237715
2022-01-14	56.32	56.46	56.14	56.36	310530
2022-01-18	56.01	56.01	55.64	55.73	554666
2022-01-19	55.93	55.99	55.53	55.58	135073
2022-01-20	55.70	56.02	55.26	55.32	348129
2022-01-21	55.22	55.39	54.80	54.81	437710
2022-01-24	54.40	54.79	53.58	54.79	527858
2022-01-25	54.34	54.69	53.96	54.42	719613
2022-01-26	54.80	54.93	53.92	54.09	318550
2022-01-27	54.50	54.63	53.89	53.89	134241
2022-01-28	53.91	54.49	53.71	54.48	375612
2022-01-31	54.50	55.15	54.41	55.15	539581
2022-02-01	55.15	55.40	54.96	55.35	259612
2022-02-02	55.61	55.70	55.43	55.61	128016
2022-02-03	55.22	55.29	54.88	54.91	115937
2022-02-04	54.75	55.10	54.60	54.86	131151
2022-02-07	54.97	55.08	54.80	54.88	109683
2022-02-08	54.79	55.12	54.69	55.03	183857
2022-02-09	55.35	55.60	55.35	55.60	95532
2022-02-10	55.02	55.55	54.81	54.91	160526
2022-02-11	54.99	55.09	54.35	54.48	144956
2022-02-14	54.40	54.40	54.00	54.30	177525
2022-02-15	54.58	54.75	54.51	54.74	93520
2022-02-16	54.64	54.90	54.55	54.86	170476
2022-02-17	54.70	54.70	54.25	54.28	153721
2022-02-18	54.28	54.36	53.97	54.11	112572
2022-02-22	53.87	54.03	53.43	53.60	155402
2022-02-23	53.82	53.93	53.13	53.27	237980
2022-02-24	52.44	53.31	52.17	53.21	388998
2022-02-25	53.32	54.02	53.32	53.99	180393
2022-02-28	53.50	54.05	53.45	54.05	209312
2022-03-01	54.01	54.01	53.28	53.39	342051
2022-03-02	53.64	53.87	53.46	53.76	138955
2022-03-03	53.86	53.86	53.34	53.40	122765
2022-03-04	53.08	53.09	52.84	53.02	116580
2022-03-07	52.83	52.87	51.92	51.92	209042
2022-03-08	51.98	52.51	51.68	51.88	142350
2022-03-09	52.44	52.84	52.37	52.71	128444
2022-03-10	52.36	52.46	52.11	52.42	155472
2022-03-11	52.60	52.65	51.98	51.99	175708
2022-03-14	51.97	52.22	51.61	51.69	1157539
2022-03-15	51.82	52.21	51.76	52.15	453080
2022-03-16	52.50	53.20	52.31	53.20	169828
2022-03-17	53.11	53.54	53.04	53.54	139516
2022-03-18	53.42	53.94	53.34	53.94	172578
2022-03-21	53.64	53.91	53.41	53.64	236803
2022-03-22	53.66	53.96	53.66	53.93	153570
2022-03-23	53.75	53.80	53.55	53.55	169035
2022-03-24	53.70	53.92	53.55	53.92	154730
2022-03-25	53.94	53.94	53.62	53.83	120554
2022-03-28	53.86	54.03	53.65	53.96	199042
2022-03-29	54.46	54.62	54.33	54.60	281866
2022-03-30	54.55	54.61	54.32	54.49	145338
2022-03-31	54.44	54.48	53.94	53.96	324065
2022-04-01	54.04	54.19	53.91	54.04	351869
2022-04-04	54.12	54.26	54.00	54.22	164241
2022-04-05	54.09	54.19	53.55	53.59	105019
2022-04-06	53.28	53.39	53.01	53.20	192075
2022-04-07	53.09	53.35	52.92	53.23	227974
2022-04-08	53.17	53.31	53.00	53.11	98778
2022-04-11	52.83	52.99	52.53	52.60	215339
2022-04-12	52.78	52.98	52.40	52.43	153044
2022-04-13	52.57	52.93	52.57	52.85	151369
2022-04-14	52.85	52.93	52.41	52.41	269941
2022-04-18	52.40	52.48	52.20	52.29	175690
2022-04-19	52.23	52.59	52.19	52.51	367861
2022-04-20	52.77	52.86	52.67	52.68	1055777
2022-04-21	52.94	53.00	52.10	52.19	389420
2022-04-22	52.02	52.19	51.37	51.38	421896
2022-04-25	51.31	51.58	51.03	51.58	237362
2022-04-26	51.39	51.44	50.75	50.75	166461
2022-04-27	50.79	51.13	50.69	50.75	794081
2022-04-28	51.05	51.50	50.74	51.36	210848
2022-04-29	51.25	51.46	50.50	50.56	143279
2022-05-02	50.46	50.59	49.95	50.54	212269
2022-05-03	50.70	50.90	50.57	50.76	263365
2022-05-04	50.74	51.60	50.45	51.58	126885
2022-05-05	51.04	51.24	50.05	50.36	619783
2022-05-06	50.03	50.24	49.74	50.03	213553
2022-05-09	49.50	49.51	49.05	49.10	341727
2022-05-10	49.61	49.69	49.01	49.28	564193
2022-05-11	49.16	49.63	48.97	48.98	1123648
2022-05-12	48.74	49.22	48.60	48.93	528939
2022-05-13	49.20	49.71	49.20	49.65	399716
2022-05-16	49.60	49.82	49.45	49.64	388381
2022-05-17	49.93	50.12	49.78	50.08	224871
2022-05-18	49.85	49.85	49.10	49.16	157837
2022-05-19	49.12	49.51	49.09	49.30	245465
2022-05-20	49.62	49.62	48.82	49.42	284995
2022-05-23	49.56	49.84	49.49	49.80	687045
2022-05-24	49.54	49.81	49.32	49.75	263932
2022-05-25	49.67	50.08	49.64	49.96	1067832
2022-05-26	50.11	50.57	50.08	50.50	368811
2022-05-27	50.65	51.11	50.65	51.10	274517
2022-05-31	51.00	51.08	50.69	50.81	978115
2022-06-01	51.03	51.07	50.33	50.51	275354
2022-06-02	50.56	51.12	50.47	51.08	269730
2022-06-03	50.81	50.81	50.54	50.61	329455
2022-06-06	50.84	51.00	50.52	50.56	376042
2022-06-07	50.32	50.91	50.32	50.86	395801
2022-06-08	50.73	50.81	50.47	50.51	238882
2022-06-09	50.24	50.42	49.73	49.73	170656
2022-06-10	49.16	49.27	48.82	48.89	402235
2022-06-13	48.15	48.15	47.38	47.47	968356
2022-06-14	47.66	47.72	47.05	47.27	713915
2022-06-15	47.63	48.18	47.28	47.92	363877
2022-06-16	47.03	47.15	46.87	47.07	641225
2022-06-17	47.21	47.35	46.88	47.08	1088497
2022-06-21	47.45	47.75	47.45	47.62	502987
2022-06-22	47.37	47.86	47.37	47.56	419168
2022-06-23	47.78	47.89	47.52	47.87	957514
2022-06-24	48.02	48.62	48.02	48.62	528690
2022-06-27	48.65	48.66	48.38	48.41	537665
2022-06-28	48.60	48.73	48.02	48.02	665834
2022-06-29	48.08	48.13	47.87	48.09	558906
2022-06-30	47.89	48.13	47.55	48.00	473727
2022-07-01	47.95	48.30	47.81	47.88	533439
2022-07-05	47.46	47.76	47.22	47.74	878797
2022-07-06	47.75	47.83	47.49	47.66	317471
2022-07-07	47.86	48.14	47.86	48.07	348591
2022-07-08	47.95	48.16	47.83	48.00	255791
2022-07-11	47.88	47.88	47.64	47.72	519154
2022-07-12	47.75	47.88	47.49	47.61	265249
2022-07-13	47.04	47.67	47.04	47.56	242266
2022-07-14	47.07	47.31	46.78	47.28	327263
2022-07-15	47.62	47.81	47.40	47.76	728885
2022-07-18	48.05	48.12	47.60	47.67	448019
2022-07-19	47.94	48.42	47.94	48.40	305306
2022-07-20	48.48	48.56	48.29	48.46	277449
2022-07-21	48.48	48.90	48.42	48.86	158295
2022-07-22	49.10	49.19	48.63	48.78	313310
2022-07-25	48.87	48.90	48.72	48.89	509536
2022-07-26	48.77	48.82	48.48	48.55	348657
2022-07-27	48.87	49.36	48.82	49.22	203508
2022-07-28	49.48	49.74	49.23	49.73	220045
2022-07-29	49.68	50.12	49.65	50.10	295008
2022-08-01	49.96	50.23	49.86	50.10	1670815
2022-08-02	49.93	50.05	49.63	49.65	141555
2022-08-03	49.68	50.12	49.65	50.03	369008
2022-08-04	50.14	50.21	50.03	50.18	150934
2022-08-05	49.73	49.90	49.65	49.89	335692
2022-08-08	50.10	50.30	49.89	50.00	328583
2022-08-09	49.94	49.94	49.72	49.81	152953
2022-08-10	50.28	50.54	50.28	50.44	229663
2022-08-11	50.66	50.86	50.35	50.43	239772
2022-08-12	50.55	50.87	50.49	50.83	287475
2022-08-15	50.76	50.97	50.72	50.97	480161
2022-08-16	50.79	51.04	50.71	50.98	205305
2022-08-17	50.62	50.78	50.38	50.54	211204
2022-08-18	50.67	50.67	50.52	50.58	139476
2022-08-19	50.36	50.36	50.00	50.10	253185
2022-08-22	49.62	49.68	49.34	49.40	330129
2022-08-23	49.34	49.69	49.34	49.45	156567
2022-08-24	49.45	49.53	49.30	49.41	194605
2022-08-25	49.62	50.00	49.52	50.00	288379
2022-08-26	49.91	49.93	49.00	49.00	238688
2022-08-29	48.90	48.95	48.70	48.77	317588
2022-08-30	48.84	48.89	48.35	48.54	165810
2022-08-31	48.62	48.66	48.20	48.20	172040
2022-09-01	47.98	48.07	47.59	48.07	295785
2022-09-02	48.36	48.46	47.77	47.85	238097
2022-09-06	47.90	47.90	47.45	47.54	371692
2022-09-07	47.62	48.13	47.55	48.12	304360
2022-09-08	47.92	48.23	47.79	48.18	149017
2022-09-09	48.48	48.71	48.48	48.70	702387
2022-09-12	48.86	49.13	48.86	48.98	460688
2022-09-13	48.24	48.37	47.68	47.79	442951
2022-09-14	47.75	47.98	47.69	47.84	137798
2022-09-15	47.77	47.93	47.47	47.55	333158
2022-09-16	47.27	47.36	47.09	47.32	269375
2022-09-19	46.99	47.46	46.99	47.43	278388
2022-09-20	47.08	47.14	46.85	47.03	480336
2022-09-21	47.06	47.29	46.60	46.60	1259166
2022-09-22	46.42	46.54	46.16	46.27	331299
2022-09-23	45.82	45.82	45.29	45.59	389874
2022-09-26	45.43	45.57	44.94	45.04	401738
2022-09-27	45.18	45.41	44.67	44.87	647905
2022-09-28	45.02	45.74	44.97	45.59	432721
2022-09-29	45.36	45.36	44.79	45.09	315839
2022-09-30	45.10	45.34	44.74	44.78	321969
2022-10-03	45.11	45.66	45.01	45.32	464281
2022-10-04	45.84	46.33	45.84	46.33	369383
2022-10-05	45.87	46.19	45.63	46.07	273375
2022-10-06	45.96	46.09	45.66	45.73	349418
2022-10-07	45.34	45.35	44.83	44.98	350425
2022-10-10	45.00	45.00	44.49	44.73	495618
2022-10-11	44.62	44.90	44.32	44.56	488961
2022-10-12	44.44	44.56	44.36	44.41	1729720
2022-10-13	43.77	45.02	43.57	44.98	529244
2022-10-14	45.11	45.20	44.27	44.27	287760
2022-10-17	44.87	45.14	44.87	44.98	589440
2022-10-18	45.48	45.58	45.00	45.33	369299
2022-10-19	45.05	45.18	44.71	44.76	461283
2022-10-20	44.95	45.22	44.59	44.70	366921
2022-10-21	44.54	45.37	44.41	45.37	544940
2022-10-24	45.26	45.47	44.92	45.46	682613
2022-10-25	45.46	46.00	45.46	46.00	555594
2022-10-26	46.01	46.36	45.80	46.13	347176
2022-10-27	46.06	46.31	45.94	45.94	2366440
2022-10-28	45.82	46.39	45.82	46.35	598002
2022-10-31	46.16	46.23	46.01	46.03	724749
2022-11-01	46.53	46.70	46.08	46.17	438054
2022-11-02	46.22	46.54	45.60	45.67	613833
2022-11-03	45.26	45.49	45.11	45.28	719920
2022-11-04	46.01	46.16	45.57	46.04	1524607
2022-11-07	46.16	46.21	45.93	46.17	928367
2022-11-08	46.32	46.62	46.15	46.55	707261
2022-11-09	46.27	46.36	45.87	45.88	474799
2022-11-10	47.23	47.78	47.07	47.78	770532
2022-11-11	47.77	48.20	47.77	48.11	690740
2022-11-14	48.04	48.15	47.79	47.88	755819
2022-11-15	48.41	48.51	47.95	48.25	1706440
2022-11-16	48.24	48.36	48.02	48.14	504291
2022-11-17	47.68	48.00	47.53	47.95	649671
2022-11-18	48.13	48.19	47.85	48.12	1041189
2022-11-21	47.88	47.98	47.74	47.87	2493689
2022-11-22	48.00	48.33	48.00	48.29	561800
2022-11-23	48.37	48.68	48.21	48.59	385934
2022-11-25	48.68	48.71	48.57	48.71	446703
2022-11-28	48.56	48.59	48.17	48.18	1653956
2022-11-29	48.19	48.41	48.17	48.19	832744
2022-11-30	48.29	49.20	48.18	49.20	1519369
2022-12-01	49.38	49.43	49.01	49.42	989489
2022-12-02	48.91	49.46	48.91	49.39	992393
2022-12-05	49.20	49.24	48.68	48.84	1400823
2022-12-06	48.78	48.86	48.41	48.57	832684
2022-12-07	48.54	48.72	48.47	48.66	3020639
2022-12-08	48.73	48.89	48.59	48.87	1013036
2022-12-09	48.62	48.88	48.55	48.56	958216
2022-12-12	48.51	48.80	48.51	48.67	2672707
2022-12-13	49.67	49.90	49.06	49.23	1271002
2022-12-14	49.22	49.42	48.83	49.20	1688012
2022-12-15	48.82	48.84	48.29	48.44	1023287
2022-12-16	48.15	48.22	47.93	48.12	1241220
2022-12-19	48.12	48.12	47.67	47.77	1657387
2022-12-20	47.70	47.87	47.57	47.80	1411840
2022-12-21	48.02	48.27	47.95	48.27	947617
2022-12-22	47.92	47.96	47.44	47.45	1890435
2022-12-23	47.37	47.61	47.27	47.61	981545
2022-12-27	47.69	47.69	47.39	47.52	1217627
2022-12-28	47.54	47.61	47.07	47.10	1492868
2022-12-29	47.28	47.68	47.28	47.67	1367786
2022-12-30	47.45	47.47	47.16	47.16	847321
2023-01-03	47.67	47.89	47.31	47.51	1786183
2023-01-04	47.83	48.03	47.67	47.84	734643
2023-01-05	47.56	47.75	47.49	47.50	909262
2023-01-06	47.82	48.55	47.65	48.52	851364
2023-01-09	48.61	48.95	48.56	48.57	1625368
2023-01-10	48.46	48.69	48.39	48.65	1157602
2023-01-11	48.82	49.12	48.82	49.12	292603
2023-01-12	49.25	49.53	48.92	49.45	1842504
2023-01-13	49.30	49.61	49.25	49.61	831433
2023-01-17	49.56	49.66	49.45	49.53	1816449
2023-01-18	49.81	49.92	49.30	49.30	555901
2023-01-19	49.24	49.33	49.07	49.10	1042219
2023-01-20	49.14	49.58	49.11	49.58	990420
2023-01-23	49.57	49.90	49.49	49.90	3553169
2023-01-24	49.58	49.91	49.57	49.91	606318
2023-01-25	49.72	49.94	49.49	49.91	472555
2023-01-26	50.13	50.17	49.82	50.08	304667
2023-01-27	50.01	50.25	49.95	50.14	709872
2023-01-30	49.91	50.04	49.69	49.69	1911787
2023-01-31	49.73	50.11	49.67	50.07	1014759
2023-02-01	50.04	50.73	49.87	50.65	426185
2023-02-02	50.67	50.95	50.59	50.91	328476
2023-02-03	50.41	50.63	50.21	50.21	357924
2023-02-06	49.97	50.06	49.84	49.93	377927
2023-02-07	49.89	50.33	49.76	50.20	339402
2023-02-08	50.19	50.21	49.91	50.09	386484
2023-02-09	50.42	50.42	49.72	49.83	241296
2023-02-10	49.65	49.76	49.54	49.59	256799
2023-02-13	49.72	50.09	49.72	50.09	314487
2023-02-14	49.87	50.21	49.70	49.89	309617
2023-02-15	49.70	49.96	49.68	49.95	198409
2023-02-16	49.65	49.92	49.55	49.58	229133
2023-02-17	49.45	49.61	49.31	49.59	944339
2023-02-21	49.22	49.29	48.90	48.95	231757
2023-02-22	48.91	49.07	48.72	48.72	348988
2023-02-23	49.08	49.17	48.76	49.16	215361
2023-02-24	48.57	48.65	48.43	48.54	169319
2023-02-27	48.97	49.00	48.76	48.85	169180
2023-02-28	48.70	48.84	48.66	48.66	91643
2023-03-01	48.72	48.80	48.54	48.67	141333
2023-03-02	48.38	48.82	48.38	48.74	267879
2023-03-03	48.95	49.34	48.90	49.27	113234
2023-03-06	49.41	49.48	49.21	49.27	108999
2023-03-07	49.25	49.25	48.69	48.69	119676
2023-03-08	48.77	48.93	48.65	48.84	135378
2023-03-09	48.88	48.97	48.33	48.44	151051
2023-03-10	48.45	48.63	48.12	48.26	213418
2023-03-13	48.00	48.60	48.00	48.18	285451
2023-03-14	48.38	48.81	48.25	48.49	2799958
2023-03-15	47.94	48.27	47.84	48.17	334268
2023-03-16	48.19	48.62	48.07	48.56	632491
2023-03-17	48.48	48.63	48.32	48.35	169231
2023-03-20	48.53	48.71	48.49	48.66	203009
2023-03-21	48.84	49.00	48.77	49.00	166837
2023-03-22	48.93	49.46	48.79	48.87	187299
2023-03-23	48.93	49.28	48.75	48.89	175913
2023-03-24	48.87	49.04	48.64	49.04	215913
2023-03-27	49.05	49.12	48.91	48.92	181296
2023-03-28	48.86	48.99	48.83	48.92	134805
2023-03-29	49.20	49.34	49.15	49.18	322206
2023-03-30	49.63	49.63	49.47	49.47	168122
2023-03-31	49.65	50.03	49.65	50.03	179874
2023-04-03	49.98	50.22	49.97	49.96	251037
2023-04-04	50.07	50.10	49.85	49.90	205446
2023-04-05	49.96	49.96	49.75	49.83	148579
2023-04-06	49.83	50.03	49.74	50.03	130321
2023-04-10	49.74	49.89	49.63	49.89	290188
2023-04-11	49.91	50.05	49.89	49.98	156047
2023-04-12	50.25	50.25	49.90	49.97	146882
2023-04-13	50.18	50.58	50.13	50.58	93437
2023-04-14	50.33	50.36	49.99	50.02	195319
2023-04-17	50.06	50.16	49.97	50.16	525183
2023-04-18	50.31	50.31	50.11	50.12	194610
2023-04-19	50.00	50.15	49.98	50.14	269181
2023-04-20	50.08	50.18	49.90	50.09	243487
2023-04-21	50.06	50.10	49.90	50.09	139672
2023-04-24	50.11	50.30	50.05	50.30	209978
2023-04-25	50.10	50.10	49.66	49.66	168660
2023-04-26	49.76	49.90	49.61	49.67	113996
2023-04-27	49.89	50.10	49.76	50.05	155841
2023-04-28	50.01	50.39	50.01	50.39	157563
2023-05-01	50.31	50.40	50.12	50.24	118840
2023-05-02	50.14	50.14	49.79	49.97	194632
2023-05-03	50.15	50.25	49.94	50.00	129113
2023-05-04	49.83	49.95	49.77	49.78	146600
2023-05-05	50.02	50.33	50.02	50.31	97545
2023-05-08	50.30	50.30	50.13	50.25	124724
2023-05-09	50.07	50.11	49.98	50.02	96149
2023-05-10	50.33	50.33	49.99	50.16	128303
2023-05-11	50.10	50.20	50.04	50.13	100652
2023-05-12	50.27	50.27	49.87	49.97	131813
2023-05-15	50.01	50.19	49.97	50.19	115486
2023-05-16	50.07	50.07	49.85	49.92	81900
2023-05-17	50.01	50.15	49.75	49.75	186228
2023-05-18	50.08	50.20	49.96	50.20	146814
2023-05-19	50.20	50.27	50.10	50.11	205794
2023-05-22	50.26	50.28	50.14	50.14	122703
2023-05-23	49.94	50.06	49.82	49.82	160331
2023-05-24	49.70	49.70	49.42	49.42	263906
2023-05-25	49.52	49.62	49.41	49.50	250879
2023-05-26	49.63	49.98	49.60	49.98	238499
2023-05-30	50.07	50.07	49.82	49.88	315478
2023-05-31	49.83	49.83	49.58	49.81	251870
2023-06-01	49.78	50.24	49.78	50.11	283431
2023-06-02	50.44	50.60	50.39	50.51	193938
2023-06-05	50.52	50.59	50.39	50.51	250766
2023-06-06	50.51	50.77	50.38	50.77	199720
2023-06-07	50.55	50.71	50.38	50.38	132101
2023-06-08	50.49	50.73	50.46	50.73	88991
2023-06-09	50.74	50.80	50.65	50.65	200993
2023-06-12	50.72	50.94	50.69	50.85	147695
2023-06-13	51.05	51.22	50.98	51.13	263552
2023-06-14	51.26	51.34	50.93	51.09	182798
2023-06-15	51.16	51.67	51.16	51.49	178576
2023-06-16	51.76	51.76	51.46	51.48	96328
2023-06-20	51.38	51.38	51.15	51.31	171885
2023-06-21	51.05	51.30	51.03	51.13	141805
2023-06-22	51.06	51.11	50.97	51.11	114381
2023-06-23	50.89	50.89	50.74	50.83	113260
2023-06-26	50.79	50.93	50.78	50.84	107538
2023-06-27	50.84	51.10	50.81	50.93	84724
2023-06-28	50.98	51.17	50.96	51.08	127986
2023-06-29	50.98	51.09	50.89	51.09	119043
2023-06-30	51.37	51.51	51.30	51.45	344572
2023-07-03	51.46	51.59	51.46	51.13	242136
2023-07-05	50.99	51.07	50.82	51.00	169148
2023-07-06	50.50	50.50	50.15	50.42	176392
2023-07-07	50.88	50.88	50.36	50.58	213627
2023-07-10	50.50	50.63	50.45	50.63	178372
2023-07-11	50.69	51.00	50.64	51.00	221070
2023-07-12	51.12	51.50	51.12	51.50	130578
2023-07-13	51.57	51.92	51.57	51.88	227656
2023-07-14	51.77	51.87	51.64	51.64	266318
2023-07-17	51.66	51.87	51.58	51.87	141666
2023-07-18	51.86	52.05	51.76	52.05	153994
2023-07-19	52.01	52.14	52.01	52.09	133452
2023-07-20	52.09	52.09	51.73	51.83	137629
2023-07-21	51.87	51.92	51.76	51.76	115299
2023-07-24	51.85	51.96	51.83	51.85	119802
2023-07-25	51.80	52.02	51.80	51.92	133554
2023-07-26	51.93	52.15	51.89	52.09	72520
2023-07-27	52.10	52.27	51.67	51.68	99347
2023-07-28	51.93	52.17	51.93	52.16	86559
2023-07-31	52.19	52.21	52.09	52.20	111451
2023-08-01	51.87	52.04	51.81	51.93	151109
2023-08-02	51.55	51.55	51.26	51.29	153793
2023-08-03	51.15	51.28	51.02	51.28	80334
2023-08-04	51.24	51.58	51.17	51.17	136561
2023-08-07	51.41	51.49	51.26	51.49	104905
2023-08-08	51.18	51.34	51.08	51.25	106367
2023-08-09	51.27	51.37	51.14	51.22	147772
2023-08-10	51.36	51.67	51.08	51.29	118101
2023-08-11	50.90	51.10	50.88	50.93	179230
2023-08-14	50.76	51.00	50.71	50.96	151813
2023-08-15	50.86	50.94	50.53	50.94	86859
2023-08-16	50.54	50.64	50.25	50.30	109728
2023-08-17	50.36	50.41	50.01	50.01	164576
2023-08-18	49.97	50.13	49.84	50.06	328174
2023-08-21	50.06	50.17	49.90	50.09	150314
2023-08-22	50.28	50.28	50.06	50.10	119995
2023-08-23	50.29	50.65	50.29	50.59	91060
2023-08-24	50.62	50.66	50.14	50.14	129067
2023-08-25	50.25	50.43	50.03	50.39	102516
2023-08-28	50.51	50.67	50.51	50.65	329591
2023-08-29	50.57	51.18	50.57	51.16	187400
2023-08-30	51.20	51.33	51.17	51.25	144517
2023-08-31	51.23	51.34	51.16	51.19	112336
2023-09-01	51.40	51.53	51.10	51.18	239308
2023-09-05	51.18	51.18	50.84	50.90	177462
2023-09-06	50.90	50.90	50.53	50.67	92061
2023-09-07	50.58	50.63	50.45	50.61	86783
2023-09-08	50.57	50.76	50.57	50.62	67761
2023-09-11	50.75	50.87	50.73	50.86	298013
2023-09-12	50.79	50.84	50.70	50.71	94111
2023-09-13	50.69	50.82	50.63	50.72	112468
2023-09-14	50.90	51.08	50.84	51.01	132841
2023-09-15	50.94	50.98	50.70	50.71	788395
2023-09-18	50.73	50.76	50.60	50.71	134092
2023-09-19	50.62	50.68	50.48	50.61	291445
2023-09-20	50.80	50.84	50.25	50.40	110604
2023-09-21	50.09	50.09	49.75	49.78	217206
2023-09-22	49.87	50.04	49.83	49.85	166912
2023-09-25	49.66	49.77	49.50	49.74	201679
2023-09-26	49.59	49.60	49.24	49.28	139518
2023-09-27	49.37	49.44	48.98	49.22	171251
2023-09-28	49.22	49.53	49.12	49.53	120934
2023-09-29	49.71	49.75	49.32	49.41	164994
2023-10-02	49.30	49.30	48.95	48.86	215206
2023-10-03	48.58	48.72	48.22	48.30	190502
2023-10-04	48.37	48.60	48.22	48.57	261599
2023-10-05	48.59	48.69	48.43	48.62	189919
2023-10-06	48.49	49.05	48.30	48.92	595269
2023-10-09	48.74	49.21	48.74	49.17	185756
2023-10-10	49.21	49.61	49.21	49.46	284250
2023-10-11	49.64	49.67	49.40	49.66	237834
2023-10-12	49.62	49.63	49.12	49.25	146730
2023-10-13	49.50	49.50	49.04	49.17	216533
2023-10-16	49.19	49.40	49.19	49.36	775033
2023-10-17	49.08	49.42	48.98	49.24	152068
2023-10-18	49.01	49.06	48.67	48.72	201039
2023-10-19	48.73	48.84	48.35	48.37	345513
2023-10-20	48.31	48.41	48.10	48.15	142174
2023-10-23	48.00	48.38	47.79	48.14	297067
2023-10-24	48.34	48.43	48.20	48.41	313228
2023-10-25	48.26	48.26	47.88	48.03	558159
2023-10-26	47.93	47.94	47.64	47.77	289324
2023-10-27	47.94	47.94	47.56	47.73	494954
2023-10-30	47.85	48.02	47.74	47.95	352091
2023-10-31	48.05	48.13	47.87	48.10	354951
2023-11-01	48.09	48.57	48.09	48.53	410260
2023-11-02	49.00	49.25	48.98	49.21	359166
2023-11-03	49.59	49.82	49.59	49.70	360002
2023-11-06	49.70	49.74	49.50	49.60	530243
2023-11-07	49.61	49.74	49.49	49.66	244695
2023-11-08	49.74	49.77	49.57	49.70	215722
2023-11-09	49.90	49.90	49.38	49.41	328520
2023-11-10	49.59	49.79	49.39	49.74	422479
2023-11-13	49.52	49.80	49.52	49.75	353372
2023-11-14	50.25	50.75	50.25	50.66	339312
2023-11-15	50.71	50.80	50.60	50.64	233661
2023-11-16	50.60	50.76	50.55	50.68	455898
2023-11-17	50.85	50.94	50.75	50.94	433934
2023-11-20	50.84	51.17	50.84	51.12	489848
2023-11-21	51.03	51.10	50.99	51.03	322036
2023-11-22	51.17	51.25	51.04	51.17	271482
2023-11-24	51.18	51.18	51.11	51.18	298759
2023-11-27	51.09	51.23	51.08	51.18	798748
2023-11-28	51.11	51.39	51.11	51.29	475690
2023-11-29	51.54	51.60	51.39	51.44	501775
2023-11-30	51.35	51.45	51.26	51.40	582851
2023-12-01	51.39	51.86	51.35	51.86	989256
2023-12-04	51.57	51.64	51.44	51.58	590254
2023-12-05	51.55	51.71	51.49	51.63	637971
2023-12-06	51.91	51.96	51.63	51.80	494641
2023-12-07	51.74	51.89	51.66	51.83	695991
2023-12-08	51.63	51.90	51.63	51.83	602852
2023-12-11	51.82	51.99	51.79	51.97	1056185
2023-12-12	52.00	52.09	51.81	52.09	421083
2023-12-13	52.10	52.82	52.07	52.79	513097
2023-12-14	52.92	53.28	52.92	53.15	477385
2023-12-15	53.15	53.15	52.94	53.01	418577
2023-12-18	53.02	53.14	53.00	53.07	894546
2023-12-19	53.25	53.38	53.23	53.37	753178
2023-12-20	53.37	53.48	52.96	53.05	378129
2023-12-21	53.24	53.43	53.14	52.88	539665
2023-12-22	53.00	53.04	52.81	52.90	454737
2023-12-26	52.88	53.16	52.88	53.09	412778
2023-12-27	53.18	53.37	53.15	53.32	308304
2023-12-28	53.37	53.43	53.26	53.27	416823
2023-12-29	53.27	53.30	53.12	53.19	348391
2024-01-02	52.78	52.94	52.72	52.81	1388161
2024-01-03	52.66	52.71	52.42	52.57	362687
2024-01-04	52.44	52.66	52.41	52.42	218563
2024-01-05	52.42	52.71	52.32	52.44	485801
2024-01-08	52.44	52.88	52.44	52.78	847908
2024-01-09	52.61	52.79	52.59	52.66	331390
2024-01-10	52.78	52.90	52.74	52.83	291789
2024-01-11	52.87	52.97	52.56	52.93	761099
2024-01-12	53.02	53.22	52.94	53.01	504360
2024-01-16	52.71	52.79	52.45	52.56	534194
2024-01-17	52.30	52.30	52.07	52.25	274705
2024-01-18	52.36	52.52	52.26	52.50	411539
2024-01-19	52.56	52.81	52.42	52.78	384139
2024-01-22	52.86	53.04	52.84	52.90	731795
2024-01-23	52.92	52.94	52.77	52.92	156349
2024-01-24	53.24	53.28	52.97	52.98	213648
2024-01-25	53.20	53.23	53.07	53.21	337015
2024-01-26	53.22	53.33	53.19	53.23	264141
2024-01-29	53.31	53.54	53.23	53.51	457684
2024-01-30	53.53	53.54	53.35	53.45	420298
2024-01-31	53.50	53.60	53.12	53.18	213964
2024-02-01	53.33	53.66	53.32	53.64	555454
2024-02-02	53.45	53.68	53.39	53.61	336770
2024-02-05	53.44	53.44	53.13	53.34	222048
2024-02-06	53.35	53.59	53.35	53.59	184253
2024-02-07	53.66	53.76	53.63	53.72	156162
2024-02-08	53.69	53.69	53.58	53.65	131561
2024-02-09	53.65	53.83	53.63	53.80	183231
2024-02-12	53.88	54.03	53.84	53.87	141617
2024-02-13	53.26	53.36	53.00	53.17	129167
2024-02-14	53.37	53.66	53.37	53.64	137081
2024-02-15	53.79	53.97	53.74	53.95	125058
2024-02-16	53.92	54.02	53.78	53.83	138259
2024-02-20	53.88	53.91	53.67	53.75	312353
2024-02-21	53.67	53.76	53.54	53.75	184735
2024-02-22	54.05	54.33	54.05	54.29	323837
2024-02-23	54.35	54.47	54.30	54.41	156180
2024-02-26	54.44	54.44	54.22	54.27	129303
2024-02-27	54.35	54.35	54.24	54.31	108837
2024-02-28	54.20	54.25	54.11	54.19	117173
2024-02-29	54.32	54.46	54.24	54.37	100051
2024-03-01	54.36	54.79	54.36	54.76	179343
2024-03-04	54.65	54.78	54.65	54.68	66241
2024-03-05	54.62	54.76	54.40	54.52	144296
2024-03-06	54.76	54.97	54.70	54.81	285535
2024-03-07	55.03	55.24	55.03	55.20	96237
2024-03-08	55.30	55.45	55.04	55.09	121082
2024-03-11	55.01	55.01	54.84	54.97	78649
2024-03-12	55.05	55.28	54.91	55.27	133718
2024-03-13	55.28	55.28	55.11	55.19	402969
2024-03-14	55.27	55.27	54.76	54.93	401274
2024-03-15	54.89	54.94	54.69	54.76	177402
2024-03-18	54.90	55.01	54.85	54.87	96623
2024-03-19	54.83	55.05	54.79	55.03	116731
2024-03-20	55.00	55.44	55.00	55.41	385540
2024-03-21	55.55	55.67	55.54	55.55	131509
2024-03-22	55.57	55.59	55.47	55.47	113583
2024-03-25	55.45	55.47	55.36	55.36	106534
2024-03-26	55.50	55.50	55.34	55.34	79052
2024-03-27	55.53	55.68	55.44	55.68	315113
2024-03-28	55.65	55.74	55.51	55.67	84751
2024-04-01	55.60	55.67	55.39	55.24	146692
2024-04-02	55.02	55.02	54.85	55.01	121889
2024-04-03	54.96	55.20	54.91	55.11	75871
2024-04-04	55.49	55.49	54.81	54.84	240651
2024-04-05	54.75	55.13	54.75	55.03	126841
2024-04-08	55.10	55.16	55.03	55.09	150279
2024-04-09	55.19	55.29	54.93	55.20	129898
2024-04-10	54.69	54.78	54.45	54.57	242380
2024-04-11	54.62	54.85	54.39	54.76	169458
2024-04-12	54.58	54.62	54.18	54.24	94882
2024-04-15	54.54	54.54	53.75	53.84	546801
2024-04-16	53.74	53.76	53.46	53.62	273117
2024-04-17	53.86	53.86	53.44	53.54	270653
2024-04-18	53.59	53.76	53.40	53.48	221998
2024-04-19	53.46	53.56	53.25	53.33	187740
2024-04-22	53.44	53.79	53.42	53.65	238915
2024-04-23	53.80	54.12	53.73	54.09	110353
2024-04-24	54.06	54.11	53.83	53.97	352638
2024-04-25	53.45	53.87	53.39	53.81	125260
2024-04-26	54.09	54.24	54.05	54.19	116916
2024-04-29	54.36	54.43	54.25	54.39	136759
2024-04-30	54.24	54.28	53.78	53.78	143603
2024-05-01	53.81	54.27	53.69	53.77	240942
2024-05-02	54.06	54.33	53.84	54.31	203521
2024-05-03	54.78	54.81	54.53	54.74	484137
2024-05-06	54.89	55.05	54.88	55.03	370017
2024-05-07	55.17	55.25	55.07	55.12	130328
2024-05-08	54.91	55.09	54.91	55.05	316053
2024-05-09	55.07	55.31	55.02	55.29	157162
2024-05-10	55.41	55.41	55.22	55.29	74030
2024-05-13	55.48	55.48	55.27	55.30	121117
2024-05-14	55.45	55.58	55.38	55.56	101314
2024-05-15	55.87	56.08	55.75	56.08	228553
2024-05-16	56.10	56.12	55.94	55.95	108929
2024-05-17	55.96	56.01	55.88	55.98	150866
2024-05-20	55.92	56.06	55.92	55.95	185663
2024-05-21	55.90	56.03	55.90	56.03	125500
2024-05-22	55.94	55.94	55.70	55.79	94902
2024-05-23	56.02	56.02	55.44	55.48	211047
2024-05-24	55.61	55.81	55.61	55.75	129310
2024-05-28	55.86	55.89	55.54	55.66	168949
2024-05-29	55.27	55.35	55.19	55.22	98635
2024-05-30	55.28	55.43	55.21	55.32	149528
2024-05-31	55.40	55.64	55.15	55.64	80618
2024-06-03	55.77	55.85	55.53	55.84	190935
2024-06-04	55.73	55.82	55.60	55.79	96088
2024-06-05	55.98	56.20	55.81	56.20	181420
2024-06-06	56.22	56.23	56.11	56.19	116533
2024-06-07	55.93	56.07	55.81	55.88	81354
2024-06-10	55.74	55.96	55.73	55.93	142784
2024-06-11	55.76	55.95	55.64	55.95	63074
2024-06-12	56.46	56.62	56.30	56.36	119119
2024-06-13	56.39	56.41	56.17	56.31	132257
2024-06-14	56.12	56.27	56.09	56.26	67476
2024-06-17	56.17	56.46	56.08	56.42	87868
2024-06-18	56.50	56.62	56.48	56.61	258903
2024-06-20	56.58	56.62	56.42	56.52	169678
2024-06-21	56.47	56.48	56.36	56.43	77874
2024-06-24	56.48	56.67	56.45	56.46	102006
2024-06-25	56.50	56.56	56.39	56.54	90821
2024-06-26	56.31	56.41	56.29	56.40	73287
2024-06-27	56.41	56.54	56.38	56.44	139755
2024-06-28	56.54	56.70	56.26	56.32	169504
2024-07-01	56.41	56.42	56.15	55.83	101522
2024-07-02	55.79	56.08	55.79	56.08	127577
2024-07-03	56.17	56.47	56.17	56.46	76591
2024-07-05	56.63	56.73	56.45	56.71	116769
2024-07-08	56.80	56.80	56.65	56.70	155381
2024-07-09	56.74	56.74	56.61	56.69	71375
2024-07-10	56.79	57.09	56.79	57.08	114835
2024-07-11	57.32	57.39	57.05	57.11	80076
2024-07-12	57.27	57.58	57.24	57.37	154927
2024-07-15	57.43	57.52	57.24	57.31	107007
2024-07-16	57.41	57.66	57.37	57.65	100612
2024-07-17	57.30	57.41	57.22	57.24	84352
2024-07-18	57.36	57.36	56.78	56.92	101330
2024-07-19	56.82	56.85	56.56	56.59	237571
2024-07-22	56.85	56.96	56.73	56.92	190703
2024-07-23	56.88	56.99	56.82	56.83	134700
2024-07-24	56.71	56.71	56.11	56.15	111585
2024-07-25	56.16	56.51	55.97	56.04	113217
2024-07-26	56.39	56.62	56.33	56.50	101104
2024-07-29	56.59	56.61	56.38	56.48	61137
2024-07-30	56.60	56.65	56.28	56.46	101948
2024-07-31	56.99	57.22	56.82	57.07	119980
2024-08-01	57.00	57.19	56.32	56.51	117940
2024-08-02	56.26	56.26	55.82	56.12	139112
2024-08-05	54.58	55.48	54.57	55.18	280882
2024-08-06	55.17	55.70	55.10	55.33	183489
2024-08-07	55.78	55.92	55.15	55.15	204997
2024-08-08	55.37	55.88	55.36	55.84	250330
2024-08-09	55.95	56.13	55.80	56.07	149028
2024-08-12	56.09	56.20	55.96	56.12	109718
2024-08-13	56.36	56.72	56.34	56.70	126639
2024-08-14	56.85	56.89	56.66	56.85	77496
2024-08-15	57.00	57.30	57.00	57.24	190378
2024-08-16	57.23	57.48	57.23	57.45	103258
2024-08-19	57.55	57.84	57.53	57.82	83038
2024-08-20	57.87	57.91	57.72	57.79	53246
2024-08-21	57.96	58.11	57.87	58.04	125295
2024-08-22	58.07	58.09	57.62	57.63	90801
2024-08-23	57.95	58.29	57.91	58.28	116758
2024-08-26	58.33	58.36	58.06	58.16	101755
2024-08-27	58.10	58.22	57.92	58.19	90733
2024-08-28	58.16	58.16	57.80	57.93	136585
2024-08-29	58.10	58.27	57.95	57.97	98935
2024-08-30	58.11	58.23	57.89	58.20	94501
2024-09-03	58.06	58.06	57.46	57.57	105875
2024-09-04	57.51	57.77	57.46	57.60	79622
2024-09-05	57.65	57.77	57.43	57.57	153293
2024-09-06	57.57	57.67	56.96	56.99	166826
2024-09-09	57.25	57.49	57.22	57.40	124896
2024-09-10	57.47	57.52	57.20	57.51	110332
2024-09-11	57.48	57.84	57.05	57.82	85064
2024-09-12	57.80	58.08	57.69	58.05	179108
2024-09-13	58.20	58.36	58.19	58.30	67820
2024-09-16	58.40	58.50	58.26	58.49	312293
2024-09-17	58.57	58.64	58.33	58.44	93218
2024-09-18	58.40	58.78	58.25	58.26	114591
2024-09-19	58.88	58.98	58.72	58.90	100591
2024-09-20	58.74	58.83	58.56	58.77	82830
2024-09-23	58.83	58.91	58.79	58.86	140021
2024-09-24	59.00	59.15	58.87	59.13	308463
2024-09-25	59.10	59.11	58.89	58.92	99500
2024-09-26	59.41	59.41	59.20	59.31	96957
2024-09-27	59.40	59.48	59.26	59.28	110210
2024-09-30	59.25	59.28	59.00	59.24	151712
2024-10-01	59.28	59.32	58.89	58.85	192847
2024-10-02	58.73	58.88	58.57	58.80	137138
2024-10-03	58.59	58.67	58.47	58.52	75371
2024-10-04	58.66	58.73	58.47	58.73	134771
2024-10-07	58.59	58.61	58.31	58.46	113450
2024-10-08	58.46	58.56	58.34	58.53	134947
2024-10-09	58.43	58.66	58.37	58.60	76854
2024-10-10	58.53	58.61	58.42	58.54	84769
2024-10-11	58.54	58.85	58.54	58.77	114723
2024-10-14	58.76	59.01	58.70	59.01	110453
2024-10-15	58.93	59.01	58.65	58.70	94770
2024-10-16	58.78	58.92	58.73	58.90	74616
2024-10-17	58.97	58.97	58.75	58.75	309707
2024-10-18	58.98	59.04	58.91	59.00	68135
2024-10-21	58.81	58.83	58.53	58.63	81408
2024-10-22	58.52	58.63	58.45	58.57	89957
2024-10-23	58.31	58.34	57.99	58.20	109407
2024-10-24	58.33	58.34	58.16	58.32	241307
2024-10-25	58.51	58.58	58.19	58.19	109068
2024-10-28	58.31	58.45	58.31	58.36	133438
2024-10-29	58.31	58.41	58.15	58.37	103408
2024-10-30	58.24	58.47	58.17	58.20	97573
2024-10-31	57.99	57.99	57.62	57.64	285522
2024-11-01	57.79	58.03	57.69	57.73	157448
2024-11-04	57.93	58.00	57.74	57.77	190058
2024-11-05	57.83	58.24	57.83	58.19	136154
2024-11-06	58.43	58.55	58.11	58.49	492846
2024-11-07	58.72	59.10	58.72	59.06	207386
2024-11-08	58.93	59.01	58.84	58.96	111713
2024-11-11	58.99	59.02	58.86	58.89	139239
2024-11-12	58.69	58.77	58.37	58.51	220748
2024-11-13	58.61	58.61	58.35	58.44	192064
2024-11-14	58.45	58.57	58.25	58.28	197932
2024-11-15	58.10	58.15	57.89	57.98	205843
2024-11-18	57.91	58.19	57.91	58.17	154180
2024-11-19	58.01	58.33	57.94	58.28	315147
2024-11-20	58.17	58.24	57.96	58.24	233490
2024-11-21	58.35	58.43	58.14	58.37	270934
2024-11-22	58.33	58.56	58.33	58.55	243317
2024-11-25	58.79	58.94	58.68	58.82	272812
2024-11-26	58.82	58.87	58.66	58.85	184644
2024-11-27	59.00	59.00	58.82	58.84	352628
2024-11-29	58.99	59.26	58.98	59.19	129496
2024-12-02	59.18	59.35	59.13	59.32	238397
2024-12-03	59.31	59.39	59.26	59.26	188822
2024-12-04	59.36	59.56	59.33	59.56	456438
2024-12-05	59.59	59.64	59.50	59.57	225483
2024-12-06	59.69	59.75	59.57	59.66	269664
2024-12-09	59.74	59.77	59.49	59.50	466292
2024-12-10	59.49	59.50	59.28	59.32	470008
2024-12-11	59.42	59.59	59.42	59.49	359113
2024-12-12	59.40	59.45	59.18	59.20	306093
2024-12-13	59.12	59.25	58.99	59.08	354954
2024-12-16	59.12	59.20	59.06	59.15	1213676
2024-12-17	59.03	59.05	58.92	59.00	390169
2024-12-18	58.88	59.06	57.80	57.82	434992
2024-12-19	58.17	58.17	57.75	57.18	702680
2024-12-20	57.00	57.75	56.96	57.49	473306
2024-12-23	57.38	57.63	57.24	57.62	961518
2024-12-24	57.63	57.94	57.58	57.94	276122
2024-12-26	57.79	57.99	57.75	57.99	449831
2024-12-27	57.70	57.79	57.47	57.68	1117604
2024-12-30	57.38	57.55	57.20	57.32	535530
2024-12-31	57.45	57.57	57.21	57.32	626041
2025-01-02	57.45	57.58	57.04	57.20	464618
2025-01-03	57.36	57.59	57.31	57.50	258589
2025-01-06	57.71	57.97	57.61	57.69	660420
2025-01-07	57.91	57.91	57.30	57.31	192324
2025-01-08	57.26	57.42	57.13	57.42	175935
2025-01-10	57.00	57.05	56.64	56.67	575399
2025-01-13	56.50	56.69	56.37	56.63	718628
2025-01-14	56.77	56.90	56.61	56.83	170318
2025-01-15	57.39	57.57	57.34	57.54	417806
2025-01-16	57.52	57.70	57.43	57.55	1306979
2025-01-17	57.76	57.96	57.73	57.73	373076
2025-01-21	58.13	58.37	58.09	58.33	950099
2025-01-22	58.40	58.51	58.37	58.40	530464
2025-01-23	58.36	58.57	58.33	58.54	515705
2025-01-24	58.66	58.74	58.45	58.45	261547
2025-01-27	58.27	58.35	58.07	58.31	1265722
2025-01-28	58.32	58.56	58.24	58.56	111979
2025-01-29	58.61	58.61	58.25	58.45	235984
2025-01-30	58.55	58.87	58.55	58.72	229927
2025-01-31	58.75	58.95	58.41	58.50	465603
2025-02-03	57.92	58.33	57.84	58.19	253667
2025-02-04	58.19	58.56	58.19	58.54	254989
2025-02-05	58.61	58.84	58.58	58.79	151250
2025-02-06	58.96	59.00	58.77	58.97	125850
2025-02-07	58.93	59.00	58.55	58.56	160271
2025-02-10	58.86	58.87	58.75	58.83	112437
2025-02-11	58.59	58.84	58.59	58.78	100783
2025-02-12	58.44	58.74	58.37	58.65	90617
2025-02-13	58.86	59.21	58.79	59.21	372502
2025-02-14	59.32	59.36	59.25	59.28	60846
2025-02-18	59.27	59.39	59.23	59.39	108840
2025-02-19	59.22	59.33	59.16	59.28	95531
2025-02-20	59.33	59.35	59.13	59.33	94085
2025-02-21	59.40	59.40	58.86	58.93	648768
2025-02-24	58.94	59.02	58.71	58.79	95952
2025-02-25	59.03	59.03	58.66	58.84	133108
2025-02-26	58.95	59.20	58.85	58.97	71058
2025-02-27	58.94	58.96	58.37	58.41	129373
2025-02-28	58.45	58.81	58.21	58.81	667502
2025-03-03	58.93	59.04	58.27	58.49	123168
2025-03-04	58.26	58.55	57.88	58.17	126310
2025-03-05	58.27	58.71	58.17	58.66	255007
2025-03-06	58.30	58.47	58.02	58.07	144660
2025-03-07	58.06	58.51	57.89	58.51	146797
2025-03-10	57.90	57.98	57.27	57.69	149766
2025-03-11	57.52	57.63	57.08	57.31	241568
2025-03-12	57.49	57.57	57.20	57.50	102997
2025-03-13	57.28	57.35	57.01	57.09	141899
2025-03-14	57.38	57.78	57.38	57.76	143775
2025-03-17	57.73	58.22	57.73	58.03	128751
2025-03-18	58.03	58.03	57.75	57.95	92773
2025-03-19	57.95	58.41	57.87	58.25	575992
2025-03-20	58.03	58.29	57.97	58.09	265983
2025-03-21	57.92	58.04	57.77	58.04	223070
2025-03-24	58.14	58.36	58.14	58.31	218472
2025-03-25	58.39	58.50	58.36	58.40	86338
2025-03-26	58.43	58.43	57.93	58.19	74447
2025-03-27	57.97	58.11	57.81	57.96	108102
2025-03-28	57.81	57.91	57.44	57.46	117277
2025-03-31	57.22	57.63	56.98	57.57	161397
2025-04-01	57.43	57.83	57.39	57.49	233714
2025-04-02	57.28	57.76	57.25	57.76	91193
2025-04-03	56.71	57.02	56.29	56.29	400517
2025-04-04	55.60	55.64	54.43	54.43	377751
2025-04-07	53.45	55.00	53.04	53.72	817704
2025-04-08	54.80	55.04	52.98	53.36	460396
2025-04-09	52.97	56.14	52.97	55.91	538193
2025-04-10	55.48	55.48	54.15	55.01	345120
2025-04-11	54.99	55.68	54.64	55.68	642633
2025-04-14	56.01	56.21	55.75	55.95	529812
2025-04-15	56.08	56.29	56.05	56.18	335625
2025-04-16	55.94	56.06	55.40	55.56	265072
2025-04-17	55.71	56.04	55.70	55.70	238610
2025-04-21	55.66	55.66	54.90	55.11	661938
2025-04-22	55.74	56.10	55.60	55.92	248617
2025-04-23	56.80	56.94	56.28	56.37	169458
2025-04-24	56.42	57.09	56.42	57.05	242982
2025-04-25	56.95	57.31	56.91	57.28	148875
2025-04-28	57.31	57.45	57.10	57.35	288172
2025-04-29	57.36	57.68	57.35	57.66	240191
2025-04-30	57.36	57.72	57.00	57.62	154562
2025-05-01	57.84	57.97	57.66	57.69	210004
2025-05-02	58.23	58.26	58.04	58.22	197385
2025-05-05	58.18	58.23	58.03	58.03	198920
2025-05-06	57.89	58.09	57.78	57.97	137693
2025-05-07	57.87	58.10	57.82	57.97	229786
2025-05-08	58.14	58.33	57.96	58.07	552251
2025-05-09	58.15	58.27	58.02	58.11	344056
2025-05-12	58.72	58.93	58.59	58.85	570415
2025-05-13	58.82	59.16	58.82	59.09	361485
2025-05-14	59.20	59.20	58.93	58.98	204821
2025-05-15	58.93	59.32	58.93	59.30	270346
2025-05-16	59.32	59.53	59.26	59.49	216149
2025-05-19	59.21	59.61	59.10	59.60	288514
2025-05-20	59.59	59.59	59.41	59.55	108611
2025-05-21	59.43	59.51	58.90	58.96	171417
2025-05-22	58.96	59.14	58.82	59.04	144247
2025-05-23	58.56	59.04	58.56	58.86	132565
2025-05-27	59.47	59.63	59.28	59.59	177845
2025-05-28	59.59	59.59	59.29	59.33	124832
2025-05-29	59.69	59.69	59.36	59.55	159753
2025-05-30	59.42	59.61	59.19	59.57	150264
2025-06-02	59.40	59.74	59.31	59.73	287876
2025-06-03	59.57	59.87	59.57	59.87	113391
2025-06-04	60.01	60.12	59.94	60.06	87745
2025-06-05	60.14	60.14	59.75	59.88	130803
2025-06-06	59.97	60.14	59.94	60.07	115421
2025-06-09	60.18	60.27	60.04	60.20	153808
2025-06-10	60.20	60.36	60.17	60.36	140820
2025-06-11	60.56	60.56	60.29	60.44	148368
2025-06-12	60.32	60.64	60.32	60.64	161796
2025-06-13	60.24	60.33	59.97	60.04	278084
2025-06-16	60.40	60.58	60.31	60.31	339606
2025-06-17	60.30	60.30	60.01	60.01	252261
2025-06-18	60.03	60.31	60.00	60.08	152380
2025-06-20	60.23	60.23	59.88	59.99	197542
2025-06-23	59.94	60.32	59.87	60.30	177891
2025-06-24	60.66	60.89	60.53	60.85	177953
2025-06-25	60.80	60.81	60.70	60.77	152590
2025-06-26	61.06	61.21	60.96	61.16	143848
2025-06-27	61.14	61.47	61.11	61.33	115452
2025-06-30	61.50	61.61	61.37	61.57	208956
2025-07-01	61.52	61.61	61.41	61.07	707751
2025-07-02	61.05	61.36	60.93	61.36	166313
2025-07-03	61.35	61.46	61.26	61.44	105766

Explore More About AOR

Coins representing dividend payouts and trends

AOR Dividend History

Discover iShares Core Growth'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

AOR Stock Split History

Discover iShares Core Growth'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

AOR Historical Prices

Explore iShares Core Growth's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics