ACT Historical Prices

Summary

Key Stock Metrics

29.37

(June 11, 2024)

52-Week Low

37.56

(May 2, 2025)

52-Week High

69.33

(September 11, 2017)

All-Time High

37.32

(May 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-19	23.00	23.24	21.84	22.71	17227707
2007-10-22	22.73	22.73	22.00	22.32	1598174
2007-10-23	22.16	22.60	22.10	22.17	1409400
2007-10-24	22.13	22.20	21.01	21.90	1379100
2007-10-25	21.85	22.01	21.75	21.80	1187900
2007-10-26	21.85	22.02	20.85	21.70	1038400
2007-10-29	21.85	21.97	21.00	21.28	1444000
2007-10-30	21.05	21.10	20.72	21.00	1323014
2007-10-31	21.15	21.48	21.05	21.48	1349600
2007-11-01	21.48	21.50	20.91	21.10	956200
2007-11-02	21.10	21.25	20.62	21.00	981900
2007-11-05	20.70	21.30	20.66	21.20	393600
2007-11-06	21.21	21.26	20.96	21.03	1024300
2007-11-07	21.19	21.19	19.13	20.10	1018750
2007-11-08	19.90	20.40	19.80	20.27	492600
2007-11-09	19.99	20.10	19.61	19.92	296000
2007-11-12	19.70	19.95	18.43	19.95	327100
2007-11-13	19.76	20.24	18.94	20.24	635900
2007-11-14	19.85	21.44	18.88	20.55	370000
2007-11-15	20.30	20.90	19.81	20.00	190100
2007-11-16	19.98	20.34	19.38	20.07	618400
2007-11-19	19.90	20.11	19.45	19.98	113900
2007-11-20	19.74	19.97	19.25	19.41	295400
2007-11-21	19.15	19.82	18.55	18.85	184200
2007-11-23	19.02	19.07	18.61	18.90	39300
2007-11-26	18.91	18.91	18.10	18.75	253100
2007-11-27	18.75	19.59	18.66	18.94	145700
2007-11-28	18.94	19.50	18.79	19.00	221500
2007-11-29	19.39	19.39	18.60	18.89	396800
2007-11-30	19.46	19.46	18.49	18.75	419600
2007-12-03	18.70	19.04	17.85	18.40	181500
2007-12-04	18.25	18.32	17.05	17.70	261100
2007-12-05	17.65	19.08	17.64	18.51	267100
2007-12-06	18.38	19.03	18.13	18.68	219800
2007-12-07	18.70	19.99	18.70	19.46	500100
2007-12-10	19.70	19.88	19.00	19.30	251400
2007-12-11	19.38	19.90	19.09	19.63	256000
2007-12-12	19.78	19.90	19.40	19.74	217500
2007-12-13	19.55	19.94	19.55	19.60	235400
2007-12-14	19.60	19.92	19.31	19.70	369100
2007-12-17	19.72	20.19	18.83	19.97	193100
2007-12-18	20.07	20.28	19.02	19.52	205800
2007-12-19	19.04	19.72	18.52	19.34	378300
2007-12-20	19.22	19.60	18.57	19.60	492000
2007-12-21	19.75	20.45	19.50	20.23	3416600
2007-12-24	20.34	20.75	20.05	20.69	234900
2007-12-26	20.44	21.00	20.32	20.91	259600
2007-12-27	20.82	20.89	19.51	20.30	338500
2007-12-28	20.30	20.44	19.84	19.90	169000
2007-12-31	19.72	19.72	18.77	19.60	303100
2008-01-02	19.64	20.25	19.64	19.82	207300
2008-01-03	19.91	20.20	19.58	19.62	208700
2008-01-04	19.48	19.48	18.86	18.90	471500
2008-01-07	18.98	20.06	18.82	19.26	138400
2008-01-08	19.15	19.72	18.83	18.93	444000
2008-01-09	18.80	18.84	17.05	18.31	365930
2008-01-10	18.11	18.17	17.32	17.99	468400
2008-01-11	17.84	17.89	16.65	16.65	526000
2008-01-14	16.73	16.99	15.77	16.80	1218500
2008-01-15	16.56	16.60	16.00	16.24	160327
2008-01-16	16.03	16.40	15.84	16.00	696326
2008-01-17	15.99	16.43	15.79	15.95	399900
2008-01-18	16.03	16.49	15.75	16.04	406680
2008-01-22	15.29	16.45	15.29	16.20	196797
2008-01-23	15.85	16.75	15.85	16.25	381422
2008-01-24	16.27	16.50	15.62	15.93	288413
2008-01-25	16.01	16.54	15.98	16.03	206695
2008-01-28	15.95	16.31	15.74	16.31	303300
2008-01-29	16.47	16.64	15.91	16.20	388340
2008-01-30	16.01	17.35	15.94	16.50	550450
2008-01-31	16.33	17.31	16.33	17.23	328900
2008-02-01	17.17	17.65	15.57	16.45	1546765
2008-02-04	16.52	17.73	16.24	17.07	624000
2008-02-05	16.65	17.53	16.65	17.18	179500
2008-02-06	17.12	17.83	16.58	16.62	98800
2008-02-07	16.56	17.16	16.39	17.13	143344
2008-02-08	17.22	18.11	17.15	17.50	532545
2008-02-11	17.45	17.97	17.25	17.32	288181
2008-02-12	17.40	17.40	17.00	17.15	162500
2008-02-13	17.34	17.36	16.50	16.84	495800
2008-02-14	17.14	17.14	16.46	16.65	224800
2008-02-15	16.64	16.94	16.25	16.72	241530
2008-02-19	16.97	17.36	16.37	17.07	197993
2008-02-20	16.98	17.08	16.51	16.91	338600
2008-02-21	17.00	17.31	16.67	16.72	161500
2008-02-22	16.72	17.36	16.50	16.75	343900
2008-02-25	16.75	16.85	16.07	16.79	385628
2008-02-26	16.69	17.43	16.69	17.23	225700
2008-02-27	17.04	17.25	16.74	16.90	131900
2008-02-28	16.90	17.52	16.41	17.10	174500
2008-02-29	16.86	17.57	15.88	16.80	280100
2008-03-03	16.84	17.18	16.15	16.54	360364
2008-03-04	16.33	16.55	16.20	16.41	113900
2008-03-05	16.58	17.42	16.52	16.74	176200
2008-03-06	16.68	16.94	16.25	16.42	194300
2008-03-07	16.18	16.91	16.08	16.57	274655
2008-03-10	16.56	16.97	16.10	16.52	383495
2008-03-11	16.90	17.10	16.27	16.84	322300
2008-03-12	16.88	17.83	16.62	16.66	533500
2008-03-13	16.40	17.03	16.00	16.70	386600
2008-03-14	16.90	16.93	15.98	16.12	583700
2008-03-17	15.65	15.99	15.36	15.70	447980
2008-03-18	16.00	16.81	15.98	16.43	411640
2008-03-19	16.33	16.76	16.06	16.32	548900
2008-03-20	16.33	16.99	16.33	16.80	682300
2008-03-24	16.83	17.36	16.79	17.05	330557
2008-03-25	17.05	17.21	16.89	17.00	214862
2008-03-26	16.84	17.10	16.76	16.89	213200
2008-03-27	16.94	17.03	16.80	16.92	249700
2008-03-28	16.91	17.01	16.57	16.59	189280
2008-03-31	16.52	16.70	16.26	16.49	342600
2008-04-01	16.56	17.09	16.52	17.09	156907
2008-04-02	17.03	17.51	16.85	17.25	213755
2008-04-03	17.25	17.60	17.07	17.49	173000
2008-04-04	17.54	17.54	17.17	17.24	200200
2008-04-07	17.33	17.54	16.93	17.02	72218
2008-04-08	16.84	16.84	16.43	16.49	374700
2008-04-09	16.49	16.54	16.00	16.28	70565
2008-04-10	16.25	16.57	16.14	16.50	147300
2008-04-11	16.33	16.49	16.16	16.32	116200
2008-04-14	16.25	16.36	15.96	16.19	96335
2008-04-15	16.24	16.24	16.00	16.20	152457
2008-04-16	16.24	16.81	16.24	16.52	216704
2008-04-17	16.47	16.54	16.35	16.53	170765
2008-04-18	16.70	16.72	16.42	16.60	201637
2008-04-21	16.45	16.48	16.31	16.48	61159
2008-04-22	16.39	16.50	16.15	16.49	140813
2008-04-23	16.50	16.54	16.20	16.42	108134
2008-04-24	16.41	17.52	16.41	17.37	633122
2008-04-25	17.41	17.78	17.25	17.51	146290
2008-04-28	17.47	17.80	17.47	17.63	110064
2008-04-29	17.68	17.96	17.61	17.76	57703
2008-04-30	17.83	18.46	17.83	18.00	130939
2008-05-01	18.02	18.30	17.95	18.04	131879
2008-05-02	18.13	18.25	17.85	18.00	108364
2008-05-05	18.07	18.49	17.86	18.23	167030
2008-05-06	18.25	18.87	18.10	18.56	163818
2008-05-07	18.56	18.62	18.02	18.31	334648
2008-05-08	18.35	18.54	18.05	18.18	174486
2008-05-09	18.02	18.51	18.02	18.35	72396
2008-05-12	18.45	19.27	18.16	19.24	60842
2008-05-13	19.31	19.31	18.39	18.64	594372
2008-05-14	18.59	18.60	17.92	17.99	1240557
2008-05-15	18.31	18.97	17.90	18.01	1089785
2008-05-16	18.00	18.39	17.92	18.28	391670
2008-05-19	18.28	18.83	18.23	18.63	159744
2008-05-20	18.58	18.77	18.37	18.77	125987
2008-05-21	18.94	19.04	18.82	19.04	168995
2008-05-22	19.08	19.49	19.08	19.35	257857
2008-05-23	19.22	19.37	18.46	19.20	300054
2008-05-27	19.20	19.41	18.86	19.23	385544
2008-05-28	19.25	19.70	19.22	19.67	406680
2008-05-29	19.68	20.19	19.53	20.16	407065
2008-05-30	20.14	20.84	19.74	20.24	3050426
2008-06-02	20.22	20.30	19.67	20.04	216701
2008-06-03	20.08	20.39	19.32	19.75	290986
2008-06-04	19.50	19.76	19.50	19.76	211952
2008-06-05	19.79	20.37	19.70	20.05	238789
2008-06-06	19.88	20.39	19.53	19.59	204879
2008-06-09	19.54	19.92	19.42	19.70	153312
2008-06-10	19.52	20.00	19.24	19.75	221753
2008-06-11	19.64	19.77	19.40	19.61	609881
2008-06-12	19.84	20.03	19.20	19.31	466188
2008-06-13	19.53	19.60	18.79	19.00	461527
2008-06-16	18.97	18.97	18.68	18.79	435168
2008-06-17	18.81	18.93	18.21	18.72	439122
2008-06-18	18.80	19.08	18.32	18.57	563195
2008-06-19	18.57	19.38	18.57	19.34	258904
2008-06-20	19.27	19.44	18.89	19.09	520707
2008-06-23	19.14	19.29	18.92	19.02	330117
2008-06-24	18.78	19.00	18.41	18.49	340073
2008-06-25	18.42	18.77	18.11	18.52	312731
2008-06-26	18.49	18.68	18.03	18.38	198719
2008-06-27	18.37	18.97	17.51	18.80	1379189
2008-06-30	18.95	18.95	18.49	18.64	277474
2008-07-01	18.50	18.80	17.83	18.78	198707
2008-07-02	18.69	18.69	18.03	18.31	159864
2008-07-03	18.26	18.49	17.96	18.19	125134
2008-07-07	18.23	18.23	17.59	17.80	250537
2008-07-08	17.87	18.43	17.48	18.33	239508
2008-07-09	18.32	18.34	17.52	17.56	175008
2008-07-10	17.56	17.80	16.97	17.53	215400
2008-07-11	17.43	17.68	16.75	17.67	346043
2008-07-14	17.57	18.17	16.78	17.09	229829
2008-07-15	16.84	17.16	15.89	16.89	286850
2008-07-16	17.07	17.59	16.57	17.56	479053
2008-07-17	17.70	17.87	17.21	17.74	182343
2008-07-18	17.81	18.03	17.02	17.92	210907
2008-07-21	17.96	18.16	17.71	17.97	156892
2008-07-22	17.77	17.93	17.28	17.84	203842
2008-07-23	17.88	17.88	16.87	17.04	427704
2008-07-24	17.02	17.04	16.58	16.79	583359
2008-07-25	16.65	16.94	16.40	16.72	500804
2008-07-28	16.65	17.18	16.56	16.79	452139
2008-07-29	16.70	16.95	16.23	16.52	1332224
2008-07-30	16.63	17.15	16.03	16.35	411786
2008-07-31	16.22	16.48	16.11	16.35	295362
2008-08-01	16.35	16.46	15.69	16.03	435118
2008-08-04	16.06	16.06	15.30	15.63	365819
2008-08-05	15.75	15.89	15.20	15.89	296030
2008-08-06	15.87	16.01	15.31	15.97	184599
2008-08-07	16.09	16.34	15.85	16.10	215106
2008-08-08	15.19	16.62	12.40	15.74	1762830
2008-08-11	15.62	16.50	15.55	16.30	325470
2008-08-12	16.33	16.34	15.82	15.97	485272
2008-08-13	16.00	17.03	15.89	16.92	457738
2008-08-14	16.79	17.59	16.79	17.46	214913
2008-08-15	17.67	17.72	17.45	17.51	487584
2008-08-18	17.51	17.70	17.00	17.22	205494
2008-08-19	17.08	17.21	16.63	16.90	203017
2008-08-20	16.95	17.21	16.55	16.84	133734
2008-08-21	16.64	17.28	16.60	16.85	216218
2008-08-22	16.85	17.43	16.85	17.43	189143
2008-08-25	17.23	17.41	16.93	17.16	196240
2008-08-26	17.11	17.11	16.64	16.98	1125045
2008-08-27	17.07	17.36	16.90	17.12	259352
2008-08-28	17.21	17.77	17.20	17.76	220733
2008-08-29	17.50	17.81	17.43	17.56	145572
2008-09-02	17.93	18.00	17.26	17.46	175926
2008-09-03	17.49	18.10	17.33	17.72	399600
2008-09-04	17.53	17.90	17.42	17.60	120765
2008-09-05	17.41	17.67	17.00	17.54	192650
2008-09-08	18.04	18.28	17.48	17.99	212129
2008-09-09	17.78	18.09	17.45	17.50	199478
2008-09-10	17.71	17.74	16.73	17.17	239630
2008-09-11	17.00	17.16	16.49	16.69	238847
2008-09-12	16.65	16.65	15.86	16.18	489745
2008-09-15	15.65	15.96	14.02	15.03	841330
2008-09-16	14.72	15.22	14.72	15.08	1049358
2008-09-17	14.85	15.05	14.48	14.71	1217374
2008-09-18	14.97	15.27	14.61	15.01	873225
2008-09-19	14.93	16.80	14.93	15.13	690901
2008-09-22	15.00	15.45	14.82	14.90	292165
2008-09-23	15.00	15.29	14.52	14.71	241166
2008-09-24	14.72	15.27	14.51	14.65	143508
2008-09-25	14.55	15.32	14.55	15.13	337594
2008-09-26	14.66	15.17	14.54	14.89	558411
2008-09-29	14.61	14.75	13.18	13.73	507417
2008-09-30	14.15	15.25	13.83	15.25	841753
2008-10-01	14.98	14.98	13.65	14.06	586562
2008-10-02	13.97	14.23	12.49	12.53	680800
2008-10-03	12.88	12.89	12.00	12.36	416681
2008-10-06	12.05	12.29	10.69	11.36	529537
2008-10-07	11.42	12.34	9.62	9.76	470439
2008-10-08	9.50	9.90	8.71	8.98	929700
2008-10-09	9.10	9.18	7.00	7.12	790231
2008-10-10	6.71	7.38	6.64	7.26	856451
2008-10-13	7.98	8.44	7.34	8.36	485361
2008-10-14	8.87	8.87	7.23	7.73	521210
2008-10-15	7.75	7.87	6.86	7.07	617451
2008-10-16	7.05	7.30	6.58	7.07	292853
2008-10-17	6.90	7.42	6.61	7.24	269267
2008-10-20	7.61	7.61	7.05	7.24	174946
2008-10-21	6.90	7.18	6.75	6.80	295991
2008-10-22	6.40	6.70	5.84	6.00	684728
2008-10-23	6.13	6.65	5.82	6.09	1630491
2008-10-24	5.43	6.34	5.35	5.97	574426
2008-10-27	5.60	5.99	5.58	5.89	875340
2008-10-28	5.90	6.36	5.09	5.51	438565
2008-10-29	5.35	5.86	5.25	5.72	384047
2008-10-30	5.88	6.17	5.84	6.11	197672
2008-10-31	6.07	6.24	5.80	6.23	465718
2008-11-03	6.38	6.38	5.59	5.69	584961
2008-11-04	5.84	5.92	5.33	5.56	655775
2008-11-05	5.76	5.76	5.40	5.47	585597
2008-11-06	5.39	5.39	2.80	3.05	1809269
2008-11-07	3.39	3.39	2.66	2.75	1159228
2008-11-10	2.78	2.83	1.84	1.88	2328527
2008-11-11	1.86	1.99	1.65	1.75	1557066
2008-11-12	1.79	1.89	1.54	1.64	1935223
2008-11-13	1.65	1.83	1.53	1.70	666664
2008-11-14	1.70	2.41	1.66	2.41	854792
2008-11-17	2.20	2.20	1.65	2.11	1072170
2008-11-18	2.14	2.28	1.92	2.11	604368
2008-11-19	2.10	2.11	1.98	2.00	542403
2008-11-20	1.96	2.49	1.88	2.16	438140
2008-11-21	2.29	2.53	2.01	2.44	724190
2008-11-24	2.56	2.80	2.36	2.40	349816
2008-11-25	2.38	2.45	2.10	2.14	444300
2008-11-26	2.02	2.19	2.00	2.09	859715
2008-11-28	2.11	2.19	2.03	2.14	214264
2008-12-01	2.14	2.14	1.74	1.78	656684
2008-12-02	1.88	2.05	1.78	1.78	781334
2008-12-03	1.82	1.82	1.66	1.70	885400
2008-12-04	1.69	1.78	1.69	1.71	686117
2008-12-05	1.75	1.79	1.67	1.79	508338
2008-12-08	1.91	2.14	1.77	2.02	1461763
2008-12-09	2.06	2.16	1.83	1.89	677807
2008-12-10	1.91	2.04	1.90	2.01	414044
2008-12-11	2.02	2.12	1.85	1.90	1312797
2008-12-12	1.80	1.96	1.80	1.94	745643
2008-12-15	1.94	2.02	1.93	1.96	473138
2008-12-16	2.00	2.08	1.86	2.08	413874
2008-12-17	2.05	2.48	2.03	2.34	1061289
2008-12-18	2.37	2.83	2.33	2.48	939801
2008-12-19	2.56	2.56	2.20	2.20	641869
2008-12-22	2.50	2.50	1.99	2.14	303012
2008-12-23	2.16	2.19	1.96	1.99	443945
2008-12-24	2.00	2.02	1.92	1.92	220919
2008-12-26	1.91	2.00	1.86	1.86	172679
2008-12-29	1.87	2.00	1.77	1.81	666913
2008-12-30	1.77	1.90	1.77	1.81	508145
2008-12-31	1.81	2.37	1.80	2.07	628487
2009-01-02	2.07	2.48	2.07	2.39	603716
2009-01-05	2.49	2.78	2.44	2.75	848592
2009-01-06	2.92	3.75	2.75	3.68	1541031
2009-01-07	3.71	3.71	3.14	3.34	1144970
2009-01-08	3.30	3.43	3.05	3.30	785756
2009-01-09	3.40	3.47	3.00	3.08	455697
2009-01-12	3.04	3.13	2.75	2.87	468844
2009-01-13	2.87	3.05	2.85	2.97	1032265
2009-01-14	3.01	3.01	2.72	2.80	537996
2009-01-15	2.80	3.03	2.61	2.85	700342
2009-01-16	2.90	3.10	2.90	3.06	486432
2009-01-20	3.09	3.09	2.51	2.56	475373
2009-01-21	2.63	2.91	2.60	2.88	362015
2009-01-22	2.82	3.08	2.66	3.00	244035
2009-01-23	2.93	3.06	2.81	3.03	246051
2009-01-26	3.06	3.15	2.98	3.06	416922
2009-01-27	3.10	3.24	2.96	3.23	297811
2009-01-28	3.25	4.01	3.25	3.78	826187
2009-01-29	4.01	4.07	3.90	3.96	738320
2009-01-30	4.07	4.10	3.60	3.73	531713
2009-02-02	3.70	3.83	3.20	3.36	643902
2009-02-03	3.42	3.70	3.35	3.68	434656
2009-02-04	3.76	3.91	3.56	3.70	494774
2009-02-05	3.73	3.79	3.50	3.50	315057
2009-02-06	3.57	4.02	3.50	4.00	515139
2009-02-09	3.91	4.55	3.65	4.41	633191
2009-02-10	4.51	4.64	4.03	4.13	706816
2009-02-11	4.20	4.47	3.94	4.02	684599
2009-02-12	5.12	5.70	4.69	5.50	2493479
2009-02-13	5.73	6.37	5.32	5.36	1794943
2009-02-17	5.23	5.30	4.66	5.15	1120394
2009-02-18	5.15	5.20	4.76	4.91	651118
2009-02-19	4.87	5.26	4.61	4.79	612434
2009-02-20	4.77	5.40	4.70	5.11	958213
2009-02-23	5.28	5.28	4.60	4.69	824721
2009-02-24	4.84	5.27	4.68	5.20	664008
2009-02-25	5.30	5.43	4.78	5.19	531344
2009-02-26	5.20	5.64	5.04	5.06	372090
2009-02-27	5.00	5.35	4.81	5.32	460158
2009-03-02	5.41	5.51	4.88	5.06	723576
2009-03-03	5.12	5.57	5.12	5.53	669686
2009-03-04	5.60	6.06	5.45	5.89	847269
2009-03-05	5.84	5.89	5.56	5.66	597467
2009-03-06	5.70	5.81	5.07	5.34	412097
2009-03-09	5.12	5.79	5.12	5.52	350473
2009-03-10	5.61	6.12	5.57	6.08	465574
2009-03-11	6.03	6.20	5.72	5.84	506028
2009-03-12	5.84	6.25	5.75	6.08	319886
2009-03-13	5.94	6.68	5.94	6.04	321701
2009-03-16	6.04	6.32	5.84	5.96	303359
2009-03-17	5.93	6.30	5.82	6.29	319691
2009-03-18	6.30	6.64	6.12	6.44	476813
2009-03-19	6.46	7.02	6.34	6.39	658165
2009-03-20	6.60	6.60	6.00	6.08	507039
2009-03-23	6.29	6.96	6.29	6.90	331002
2009-03-24	6.99	6.99	6.37	6.37	479838
2009-03-25	6.38	6.73	6.00	6.30	422582
2009-03-26	6.33	6.61	6.20	6.58	567123
2009-03-27	6.60	6.61	6.07	6.48	754110
2009-03-30	6.24	6.67	6.10	6.49	914479
2009-03-31	6.52	7.07	6.41	6.88	799772
2009-04-01	6.83	7.07	6.66	6.87	798158
2009-04-02	7.00	7.70	6.77	7.50	547176
2009-04-03	7.55	8.10	7.47	8.09	465039
2009-04-06	8.02	8.05	7.66	7.95	379556
2009-04-07	7.95	8.03	7.32	7.54	420635
2009-04-08	7.75	7.96	7.48	7.80	282882
2009-04-09	7.97	8.40	7.87	8.39	615705
2009-04-13	8.16	8.53	7.95	8.39	418853
2009-04-14	8.31	8.53	7.80	7.86	472913
2009-04-15	7.85	8.25	7.85	8.16	389465
2009-04-16	8.22	8.35	7.96	8.14	472529
2009-04-17	8.16	8.56	7.91	8.11	593148
2009-04-20	8.00	8.03	7.35	7.43	614495
2009-04-21	6.98	7.90	6.98	7.74	385112
2009-04-22	7.65	7.99	7.49	7.62	328329
2009-04-23	7.65	8.20	7.63	8.15	414436
2009-04-24	8.20	8.86	8.07	8.73	524367
2009-04-27	8.44	8.62	8.11	8.18	406408
2009-04-28	7.88	8.60	7.88	8.53	276841
2009-04-29	8.63	8.74	8.55	8.68	288034
2009-04-30	8.73	8.90	8.31	8.49	681422
2009-05-01	8.55	8.78	8.40	8.73	274712
2009-05-04	8.97	9.43	8.77	9.42	411985
2009-05-05	9.40	9.57	8.91	9.37	562482
2009-05-06	9.03	9.46	8.94	9.08	422297
2009-05-07	9.17	9.19	8.09	8.31	741703
2009-05-08	8.46	8.95	8.06	8.90	749672
2009-05-11	8.80	9.03	8.60	8.78	405724
2009-05-12	8.73	8.74	7.95	8.30	679678
2009-05-13	8.12	8.12	7.50	7.71	539070
2009-05-14	7.69	8.02	7.28	7.63	686197
2009-05-15	7.62	7.87	7.30	7.50	344781
2009-05-18	7.52	8.00	7.45	7.99	423969
2009-05-19	7.90	8.25	7.68	8.08	338794
2009-05-20	8.16	8.45	8.12	8.21	581785
2009-05-21	8.11	8.37	8.07	8.21	387294
2009-05-22	8.24	8.49	8.13	8.27	203863
2009-05-26	8.23	8.90	8.05	8.77	500060
2009-05-27	8.73	9.00	8.73	8.86	779331
2009-05-28	8.99	9.24	8.62	9.21	583533
2009-05-29	9.22	9.47	9.03	9.47	296618
2009-06-01	9.63	9.69	9.40	9.66	663672
2009-06-02	9.66	9.92	9.54	9.75	421962
2009-06-03	9.64	9.75	9.00	9.10	471119
2009-06-04	9.33	9.58	8.93	9.50	410179
2009-06-05	9.56	9.62	9.29	9.39	168735
2009-06-08	9.23	9.35	8.89	9.11	218573
2009-06-09	9.11	9.13	8.97	9.04	196872
2009-06-10	9.18	9.37	9.03	9.24	297367
2009-06-11	9.28	9.28	8.91	9.03	312253
2009-06-12	8.97	9.50	8.84	9.45	209793
2009-06-15	9.39	9.39	8.95	9.03	543320
2009-06-16	9.15	9.15	8.84	9.00	305538
2009-06-17	8.91	9.30	8.91	9.19	418803
2009-06-18	9.17	9.49	8.98	9.46	437194
2009-06-19	9.56	9.68	9.41	9.64	796547
2009-06-22	9.58	9.59	9.00	9.07	567839
2009-06-23	9.17	9.17	8.75	8.91	391674
2009-06-24	8.91	9.30	8.91	9.14	431061
2009-06-25	9.10	9.44	8.97	9.43	406296
2009-06-26	9.29	9.69	9.12	9.66	1704894
2009-06-29	9.72	9.72	9.31	9.44	525733
2009-06-30	9.44	9.59	9.30	9.42	369116
2009-07-01	9.51	9.52	9.30	9.40	245385
2009-07-02	9.34	9.36	8.92	9.00	341751
2009-07-06	8.97	9.02	8.80	8.99	374507
2009-07-07	8.99	9.02	8.44	8.53	339659
2009-07-08	8.59	8.68	8.27	8.63	454709
2009-07-09	8.69	8.69	8.53	8.60	140716
2009-07-10	8.52	8.62	8.28	8.38	188880
2009-07-13	8.41	8.59	8.25	8.53	172485
2009-07-14	8.55	8.64	8.37	8.64	206846
2009-07-15	8.73	8.92	8.61	8.91	322783
2009-07-16	8.86	9.19	8.85	9.15	263373
2009-07-17	9.19	9.31	9.12	9.22	287160
2009-07-20	9.35	9.73	9.35	9.67	659459
2009-07-21	9.74	10.00	9.74	9.85	529390
2009-07-22	9.86	9.86	9.60	9.73	457514
2009-07-23	9.80	10.47	9.75	10.13	510530
2009-07-24	10.13	10.13	9.64	10.00	301933
2009-07-27	10.02	10.59	9.86	10.43	370938
2009-07-28	10.43	10.86	10.13	10.46	265852
2009-07-29	10.41	10.53	10.23	10.44	183593
2009-07-30	10.57	10.95	10.40	10.64	225343
2009-07-31	10.66	10.84	10.53	10.70	157809
2009-08-03	10.79	10.97	10.53	10.91	298186
2009-08-04	10.86	11.55	10.79	11.55	484399
2009-08-05	11.59	12.24	11.45	12.14	851475
2009-08-06	12.28	12.37	11.82	11.86	622200
2009-08-07	12.00	12.35	11.84	11.94	598168
2009-08-10	12.02	12.48	11.75	11.79	636558
2009-08-11	11.67	12.02	11.44	11.79	469878
2009-08-12	11.77	12.30	11.77	12.12	438927
2009-08-13	12.15	12.49	12.15	12.44	355809
2009-08-14	12.40	12.44	12.04	12.13	263778
2009-08-17	12.00	12.29	11.24	11.74	354466
2009-08-18	11.73	12.35	11.73	12.11	174901
2009-08-19	11.88	12.39	11.67	12.07	170273
2009-08-20	12.07	12.20	12.01	12.18	301162
2009-08-21	12.26	12.33	12.07	12.27	247322
2009-08-24	12.33	12.37	12.14	12.18	177314
2009-08-25	12.21	12.29	11.93	12.25	273205
2009-08-26	12.25	12.52	12.14	12.50	229484
2009-08-27	12.53	12.55	12.32	12.55	236465
2009-08-28	12.62	13.01	12.62	13.01	384994
2009-08-31	12.85	13.08	12.78	13.08	697915
2009-09-01	13.01	13.21	12.36	12.59	519672
2009-09-02	12.45	12.55	12.08	12.15	240373
2009-09-03	12.18	12.47	12.04	12.44	301980
2009-09-04	12.44	12.91	12.23	12.65	186720
2009-09-08	12.75	13.02	12.18	13.00	343002
2009-09-09	12.95	13.64	12.86	13.20	419845
2009-09-10	13.25	13.45	13.00	13.37	218257
2009-09-11	13.32	13.94	13.24	13.28	220660
2009-09-14	13.27	13.46	13.25	13.41	144106
2009-09-15	13.35	13.66	13.15	13.57	196728
2009-09-16	13.68	14.12	13.68	14.11	230958
2009-09-17	14.15	14.55	14.10	14.17	227670
2009-09-18	14.26	14.26	13.70	14.13	266631
2009-09-21	13.98	14.21	13.79	13.90	170832
2009-09-22	14.04	14.27	13.84	14.10	507314
2009-09-23	14.16	14.30	13.54	13.56	265160
2009-09-24	13.59	13.76	12.93	13.07	617749
2009-09-25	13.00	13.64	12.87	13.27	299527
2009-09-28	13.30	13.84	13.25	13.63	182154
2009-09-29	13.62	13.87	13.37	13.43	207612
2009-09-30	13.48	13.51	13.01	13.33	390409
2009-10-01	13.55	13.79	13.48	13.59	285918
2009-10-02	13.58	14.20	13.40	13.80	355471
2009-10-05	14.46	15.00	14.20	14.66	490259
2009-10-06	14.61	14.99	14.61	14.92	466780
2009-10-07	14.94	15.17	14.79	15.16	344671
2009-10-08	15.42	16.26	15.26	16.20	658428
2009-10-09	15.90	17.03	15.88	16.85	627603
2009-10-12	17.11	17.11	16.37	16.40	373054
2009-10-13	16.40	16.51	16.19	16.31	611855
2009-10-14	16.40	17.02	16.37	16.81	700681
2009-10-15	16.84	17.18	16.48	16.65	531694
2009-10-16	16.54	16.69	16.32	16.44	410234
2009-10-19	16.51	17.08	16.39	16.97	435540
2009-10-20	17.02	17.10	16.20	16.24	248052
2009-10-21	16.01	16.86	15.11	16.26	650286
2009-10-22	16.14	16.56	15.78	16.47	564293
2009-10-23	16.46	16.55	15.57	15.82	286280
2009-10-26	15.82	16.28	15.33	15.46	400317
2009-10-27	15.46	15.96	14.85	14.94	298328
2009-10-28	14.88	14.99	14.09	14.17	394234
2009-10-29	14.30	15.31	14.30	15.15	526025
2009-10-30	15.17	15.24	14.76	15.08	474273
2009-11-02	15.13	15.43	14.58	15.27	291112
2009-11-03	15.30	15.55	15.11	15.46	450944
2009-11-04	15.50	15.88	14.94	14.96	430849
2009-11-05	15.06	15.40	14.76	15.13	329400
2009-11-06	14.92	15.15	14.50	14.71	414361
2009-11-09	14.80	15.50	14.67	15.43	535250
2009-11-10	15.39	15.39	14.62	15.24	366882
2009-11-11	15.33	15.54	15.20	15.40	231325
2009-11-12	15.36	15.89	15.30	15.75	476431
2009-11-13	15.85	16.00	15.50	15.87	216497
2009-11-16	16.05	16.67	15.93	16.44	333768
2009-11-17	16.40	16.79	16.16	16.74	378544
2009-11-18	16.73	16.98	16.68	16.93	184385
2009-11-19	16.82	16.82	16.12	16.41	205116
2009-11-20	16.27	16.55	16.20	16.46	229256
2009-11-23	16.73	16.85	16.18	16.26	207932
2009-11-24	16.26	16.37	15.84	16.24	179680
2009-11-25	16.17	16.33	15.99	16.15	187873
2009-11-27	15.66	15.97	15.50	15.74	120772
2009-11-30	15.76	16.10	15.60	16.03	426612
2009-12-01	16.25	16.87	16.11	16.67	481760
2009-12-02	16.70	16.94	16.54	16.86	325125
2009-12-03	16.96	17.22	16.69	16.79	471226
2009-12-04	17.05	17.15	16.72	17.03	252627
2009-12-07	17.00	17.14	16.69	17.00	216941
2009-12-08	16.55	17.10	15.69	16.49	685909
2009-12-09	16.44	16.73	16.07	16.65	496228
2009-12-10	16.37	17.00	16.35	16.77	326772
2009-12-11	16.81	17.51	16.65	17.08	734135
2009-12-14	17.16	17.20	16.60	16.95	635934
2009-12-15	16.73	17.11	16.60	16.90	319207
2009-12-16	16.96	17.48	16.96	17.40	362292
2009-12-17	17.31	17.70	16.94	17.53	591979
2009-12-18	17.70	17.89	16.69	17.58	712344
2009-12-21	18.09	18.37	17.63	17.78	307261
2009-12-22	17.81	18.15	17.49	17.53	314375
2009-12-23	17.69	17.74	17.10	17.16	345447
2009-12-24	17.33	17.86	17.30	17.74	134929
2009-12-28	17.86	17.96	17.22	17.50	209898
2009-12-29	17.62	17.74	17.39	17.44	263280
2009-12-30	17.43	17.61	17.21	17.61	227105
2009-12-31	17.65	18.09	17.65	17.99	344746
2010-01-04	18.25	18.50	17.84	17.94	245407
2010-01-05	17.85	17.94	17.39	17.45	295828
2010-01-06	17.37	17.76	17.07	17.46	329741
2010-01-07	17.32	17.39	16.88	17.09	262640
2010-01-08	17.08	17.09	16.53	16.72	251502
2010-01-11	16.90	16.90	16.14	16.36	353540
2010-01-12	16.12	16.27	15.93	16.15	311752
2010-01-13	16.27	16.48	16.16	16.41	226277
2010-01-14	16.39	16.61	16.33	16.55	315164
2010-01-15	16.62	16.72	16.35	16.68	577072
2010-01-19	16.69	17.02	16.43	16.98	271190
2010-01-20	16.76	16.85	16.25	16.80	206316
2010-01-21	16.86	16.89	16.19	16.75	540027
2010-01-22	16.75	17.09	16.58	16.61	383570
2010-01-25	16.74	16.84	16.25	16.78	124636
2010-01-26	16.83	17.07	16.55	16.64	255444
2010-01-27	16.59	16.92	16.51	16.92	303983
2010-01-28	16.94	16.94	15.94	16.68	346173
2010-01-29	16.70	16.90	16.46	16.62	487951
2010-02-01	16.71	17.46	16.65	17.14	314849
2010-02-02	17.21	17.49	16.90	17.34	193410
2010-02-03	17.34	17.74	17.21	17.45	393623
2010-02-04	17.31	17.36	16.63	16.71	309422
2010-02-05	16.71	16.94	16.09	16.56	202451
2010-02-08	16.50	16.50	16.00	16.01	280360
2010-02-09	16.20	16.26	15.73	15.96	227190
2010-02-10	16.03	16.16	15.73	15.96	356450
2010-02-11	16.24	17.11	16.20	16.86	908335
2010-02-12	16.91	17.76	16.75	17.74	605951
2010-02-16	17.95	18.48	17.95	18.30	467270
2010-02-17	18.42	18.47	18.14	18.35	437524
2010-02-18	18.38	18.89	18.26	18.89	267069
2010-02-19	18.88	19.22	18.83	19.12	696900
2010-02-22	19.29	19.41	19.10	19.26	424593
2010-02-23	19.18	19.50	18.98	19.25	256449
2010-02-24	19.33	19.82	19.23	19.72	357365
2010-02-25	19.45	19.97	19.26	19.89	472809
2010-02-26	19.92	20.03	19.49	19.60	599320
2010-03-01	19.73	20.53	19.64	20.09	588965
2010-03-02	20.41	20.79	20.30	20.57	861970
2010-03-03	20.68	21.27	20.52	20.86	435904
2010-03-04	20.90	21.09	20.53	20.85	382338
2010-03-05	20.94	21.93	20.87	21.87	449969
2010-03-08	21.98	22.28	21.91	22.16	444730
2010-03-09	22.04	22.36	21.55	21.87	698972
2010-03-10	21.88	22.10	21.70	21.85	306849
2010-03-11	21.79	22.14	21.59	22.07	275197
2010-03-12	22.14	22.25	21.38	21.67	436941
2010-03-15	21.69	22.12	21.60	21.89	402105
2010-03-16	22.05	22.90	21.96	22.84	463861
2010-03-17	22.84	23.43	22.74	23.27	560969
2010-03-18	23.39	23.42	22.10	22.72	588810
2010-03-19	22.78	22.99	22.44	22.71	297080
2010-03-22	22.44	22.90	22.44	22.77	426198
2010-03-23	22.54	22.85	22.15	22.33	497042
2010-03-24	22.28	22.45	22.08	22.35	436182
2010-03-25	22.46	22.68	22.15	22.30	397991
2010-03-26	22.20	22.48	21.73	21.80	327623
2010-03-29	21.80	21.80	21.03	21.27	393229
2010-03-30	21.20	21.82	21.17	21.78	447468
2010-03-31	21.80	22.15	21.52	21.59	414740
2010-04-01	21.91	21.91	21.22	21.76	474479
2010-04-05	21.88	23.15	21.80	22.86	724621
2010-04-06	22.61	22.91	22.47	22.90	346269
2010-04-07	22.85	23.09	22.65	22.82	317666
2010-04-08	22.75	22.86	22.32	22.44	277420
2010-04-09	22.39	22.98	22.10	22.85	388254
2010-04-12	22.93	22.93	22.60	22.71	199957
2010-04-13	22.72	23.40	22.45	23.12	416018
2010-04-14	23.19	23.76	23.03	23.73	563220
2010-04-15	23.74	24.00	23.17	23.49	395885
2010-04-16	23.45	23.52	22.33	22.39	587447
2010-04-19	22.25	22.69	21.49	21.96	367827
2010-04-20	21.90	22.43	21.54	22.41	477914
2010-04-21	22.43	22.83	22.28	22.65	297166
2010-04-22	22.46	22.75	22.28	22.61	190828
2010-04-23	22.58	22.58	22.25	22.45	451874
2010-04-26	22.49	22.81	22.34	22.73	311178
2010-04-27	22.69	22.74	22.08	22.25	378926
2010-04-28	22.39	22.53	21.77	21.86	280975
2010-04-29	22.10	22.50	21.99	22.48	399217
2010-04-30	22.41	22.47	21.79	22.17	499465
2010-05-03	22.22	23.00	22.16	23.00	407644
2010-05-04	22.72	22.94	22.50	22.80	581648
2010-05-05	22.76	23.62	22.39	23.44	543322
2010-05-06	23.15	23.59	19.59	22.69	689646
2010-05-07	22.50	23.10	21.75	21.95	905565
2010-05-10	23.30	23.91	22.55	23.39	533193
2010-05-11	23.07	24.25	23.01	23.99	668186
2010-05-12	23.06	23.65	22.67	23.25	880790
2010-05-13	24.17	24.97	23.75	24.50	5943641
2010-05-14	24.37	24.38	23.90	24.23	1612809
2010-05-17	24.33	25.39	23.51	24.33	1232519
2010-05-18	24.51	24.89	23.57	23.71	1038697
2010-05-19	23.51	24.01	22.83	23.34	2207307
2010-05-20	22.66	22.99	21.99	22.01	2001770
2010-05-21	21.63	23.70	21.59	23.54	1621191
2010-05-24	23.63	24.11	23.25	23.31	686400
2010-05-25	22.66	23.84	22.39	23.80	1040051
2010-05-26	24.05	24.73	23.85	24.20	1311446
2010-05-27	24.89	25.37	24.63	25.27	1933519
2010-05-28	25.42	26.11	24.84	25.54	2015655
2010-06-01	25.26	25.90	24.98	25.19	857486
2010-06-02	25.22	25.60	24.81	25.55	1175758
2010-06-03	25.65	25.86	24.97	25.14	778305
2010-06-04	24.71	25.12	23.56	23.72	957915
2010-06-07	24.53	25.18	23.78	23.97	1211056
2010-06-08	24.09	24.86	23.78	24.83	823179
2010-06-09	24.97	26.31	24.89	25.68	835520
2010-06-10	26.06	27.17	26.06	27.15	856161
2010-06-11	26.91	27.58	26.59	27.46	673421
2010-06-14	28.02	28.19	26.93	26.99	1039753
2010-06-15	27.02	27.06	25.73	26.12	2772149
2010-06-16	26.00	26.04	25.49	25.75	1228504
2010-06-17	25.92	26.00	25.45	25.56	1127088
2010-06-18	26.22	26.93	26.00	26.40	2401494
2010-06-21	27.00	27.74	26.65	26.93	1292926
2010-06-22	26.94	27.19	25.33	25.43	1112346
2010-06-23	25.19	26.49	25.00	25.95	961704
2010-06-24	25.85	25.96	25.08	25.18	969986
2010-06-25	25.17	26.37	25.05	25.95	1833975
2010-06-28	26.11	26.21	25.60	25.84	704619
2010-06-29	25.44	25.46	24.72	24.81	1549692
2010-06-30	24.70	25.49	24.47	24.56	1068161
2010-07-01	24.70	24.93	23.25	24.43	1612970
2010-07-02	24.58	24.63	23.67	23.70	1153021
2010-07-06	24.18	24.58	22.76	23.09	957006
2010-07-07	23.10	24.23	23.00	24.10	971803
2010-07-08	24.20	24.49	23.81	24.27	550542
2010-07-09	24.17	24.61	23.98	24.47	334039
2010-07-12	24.36	24.54	24.00	24.35	293589
2010-07-13	24.60	25.10	24.32	25.01	639913
2010-07-14	24.99	25.63	24.71	25.52	626268
2010-07-15	25.60	25.67	24.95	25.45	1118917
2010-07-16	25.33	25.33	23.69	23.92	688741
2010-07-19	24.00	24.16	23.34	24.12	544197
2010-07-20	23.78	24.79	23.46	24.40	790440
2010-07-21	24.57	24.68	23.85	24.03	570236
2010-07-22	24.33	25.10	24.17	25.03	685929
2010-07-23	24.82	25.55	24.42	25.52	412050
2010-07-26	25.68	26.04	25.29	26.00	525171
2010-07-27	26.26	26.55	25.26	25.74	427390
2010-07-28	25.72	25.98	24.89	25.02	665049
2010-07-29	25.10	25.26	24.14	24.84	443581
2010-07-30	24.45	25.38	24.45	25.24	354327
2010-08-02	25.72	26.59	25.56	26.31	565741
2010-08-03	26.28	26.37	25.07	25.62	1260853
2010-08-04	25.68	26.32	25.33	25.50	742517
2010-08-05	25.39	25.91	24.90	24.93	743304
2010-08-06	24.66	25.07	24.39	24.97	545052
2010-08-09	25.07	25.54	24.74	25.50	397801
2010-08-10	25.50	25.66	25.17	25.33	636885
2010-08-11	24.92	25.33	24.63	25.03	1212964
2010-08-12	24.70	25.44	24.60	25.28	1202080
2010-08-13	25.22	25.90	25.05	25.42	961684
2010-08-16	25.22	25.66	25.00	25.58	710489
2010-08-17	25.80	26.19	25.66	25.81	685799
2010-08-18	25.84	25.98	25.41	25.51	500810
2010-08-19	25.34	25.50	24.51	24.85	532773
2010-08-20	24.69	24.69	24.23	24.43	380153
2010-08-23	24.54	24.77	24.20	24.25	461775
2010-08-24	24.00	24.41	23.44	24.12	488957
2010-08-25	23.88	24.42	23.74	24.31	676455
2010-08-26	24.35	24.74	24.02	24.30	574619
2010-08-27	24.52	24.95	23.96	24.87	576608
2010-08-30	24.84	25.00	24.54	24.58	589767
2010-08-31	24.63	24.91	24.38	24.71	734206
2010-09-01	25.08	25.50	24.65	25.46	682327
2010-09-02	25.42	26.00	25.26	25.97	615849
2010-09-03	26.06	26.34	25.89	26.32	580662
2010-09-07	26.24	26.42	25.90	25.93	524703
2010-09-08	25.95	26.39	25.91	26.15	511374
2010-09-09	26.50	26.50	25.80	25.86	555032
2010-09-10	25.88	26.02	25.54	25.97	401527
2010-09-13	26.26	26.90	25.99	26.85	691293
2010-09-14	26.79	26.86	26.39	26.64	632391
2010-09-15	26.48	26.64	26.25	26.35	658060
2010-09-16	26.27	26.38	26.14	26.23	662026
2010-09-17	26.51	26.51	25.93	26.13	483972
2010-09-20	25.76	26.97	25.41	26.89	1186490
2010-09-21	26.88	26.88	26.13	26.13	786399
2010-09-22	26.00	26.11	25.00	25.40	1272163
2010-09-23	25.10	25.51	24.80	24.88	751995
2010-09-24	25.11	25.12	24.54	24.86	967993
2010-09-27	24.79	25.06	24.35	24.90	859409
2010-09-28	25.03	25.35	24.72	25.25	1218603
2010-09-29	25.22	25.32	24.95	25.19	626084
2010-09-30	25.43	25.50	24.70	25.15	885375
2010-10-01	25.25	25.31	24.92	25.00	666900
2010-10-04	25.00	25.33	24.51	25.32	704946
2010-10-05	25.58	26.10	25.50	26.07	1130908
2010-10-06	24.54	25.36	23.94	24.69	3912698
2010-10-07	24.72	25.67	24.64	25.36	1679592
2010-10-08	25.41	25.41	24.88	25.05	661622
2010-10-11	25.00	25.27	24.15	24.33	1030847
2010-10-12	24.26	25.01	23.79	24.82	1174201
2010-10-13	25.00	25.17	24.71	24.76	636763
2010-10-14	24.64	24.73	23.48	23.77	1910311
2010-10-15	23.88	24.08	23.59	23.70	1274299
2010-10-18	24.46	24.95	24.01	24.18	1142633
2010-10-19	23.99	24.08	23.05	23.53	1519715
2010-10-20	23.75	24.10	23.62	23.95	1185861
2010-10-21	24.06	24.39	23.57	24.12	994170
2010-10-22	24.13	24.42	23.92	24.40	457038
2010-10-25	24.56	24.63	24.25	24.38	424978
2010-10-26	24.18	25.06	23.89	24.92	1829195
2010-10-27	25.09	25.75	24.83	25.16	969260
2010-10-28	25.32	25.60	24.60	24.89	459765
2010-10-29	24.85	25.18	24.47	25.10	504506
2010-11-01	25.31	25.39	24.74	25.06	520150
2010-11-02	25.21	25.74	25.01	25.66	788814
2010-11-03	25.67	25.85	25.32	25.67	783332
2010-11-04	25.75	25.75	23.48	24.32	4216041
2010-11-05	24.25	25.08	24.20	24.75	1243249
2010-11-08	24.71	24.71	23.91	24.30	737039
2010-11-09	24.27	24.27	22.90	23.12	1243993
2010-11-10	23.06	23.26	22.64	23.20	1075355
2010-11-11	23.00	23.33	22.82	23.29	544234
2010-11-12	23.15	23.49	22.94	23.10	962076
2010-11-15	23.13	23.40	22.70	22.82	1258952
2010-11-16	22.59	22.79	22.24	22.33	1151579
2010-11-17	22.42	22.67	22.00	22.51	1002853
2010-11-18	22.73	23.02	22.45	22.45	952580
2010-11-19	22.44	22.75	22.22	22.70	637022
2010-11-22	22.54	22.73	22.40	22.63	362314
2010-11-23	22.42	22.61	22.06	22.23	656890
2010-11-24	22.43	22.81	22.22	22.42	701307
2010-11-26	22.30	22.45	22.16	22.23	200991
2010-11-29	22.13	22.49	22.12	22.49	677990
2010-11-30	22.54	23.08	22.37	22.59	848238
2010-12-01	22.81	22.95	22.58	22.87	699877
2010-12-02	22.96	23.00	22.60	22.89	405673
2010-12-03	22.87	23.08	22.71	23.03	693049
2010-12-06	22.97	23.01	22.51	22.89	421225
2010-12-07	23.03	23.22	22.59	22.70	415771
2010-12-08	22.67	22.67	21.66	22.03	1171099
2010-12-09	22.08	22.48	21.87	21.94	626036
2010-12-10	21.91	22.40	21.86	22.10	427872
2010-12-13	22.23	22.34	21.99	22.02	374069
2010-12-14	22.14	22.22	21.38	21.49	807991
2010-12-15	21.36	21.58	20.62	20.87	1181898
2010-12-16	20.87	21.12	20.74	20.98	933978
2010-12-17	20.71	20.71	19.85	20.10	3745553
2010-12-20	20.29	20.49	19.94	20.35	810629
2010-12-21	20.42	21.01	20.22	20.92	645116
2010-12-22	20.92	21.26	20.77	20.92	525359
2010-12-23	20.86	21.11	20.57	20.64	579418
2010-12-27	20.63	20.71	20.44	20.68	455743
2010-12-28	20.72	21.12	20.63	20.87	854421
2010-12-29	20.98	21.27	20.86	21.13	429048
2010-12-30	21.18	21.38	21.05	21.23	380583
2010-12-31	21.23	21.30	20.96	21.27	377491
2011-01-03	21.37	21.37	20.96	21.10	1321078
2011-01-04	21.16	21.42	20.70	20.86	809163
2011-01-05	20.84	21.00	20.62	20.92	604567
2011-01-06	20.97	20.97	20.58	20.72	1592609
2011-01-07	20.80	21.13	20.60	20.99	779150
2011-01-10	20.95	21.73	20.87	21.65	943383
2011-01-11	21.67	21.95	21.37	21.59	599130
2011-01-12	21.79	21.85	21.32	21.53	370635
2011-01-13	21.57	21.91	21.51	21.80	395559
2011-01-14	21.86	22.09	21.62	21.83	496480
2011-01-18	21.88	21.88	21.30	21.50	1044038
2011-01-19	21.56	21.56	20.77	20.87	1423612
2011-01-20	20.73	21.22	20.44	20.96	800897
2011-01-21	21.00	21.17	20.65	21.00	900678
2011-01-24	21.05	21.43	20.79	21.05	525184
2011-01-25	21.04	21.54	20.85	21.47	700762
2011-01-26	21.57	22.06	21.33	22.00	961793
2011-01-27	22.00	22.47	21.87	22.09	1450009
2011-01-28	22.35	22.97	22.27	22.47	1790988
2011-01-31	22.52	22.94	22.17	22.92	1179070
2011-02-01	22.73	23.44	22.60	23.02	1761030
2011-02-02	22.95	23.27	22.85	23.12	753613
2011-02-03	23.07	23.12	22.65	23.05	783069
2011-02-04	23.00	23.05	22.60	22.66	681197
2011-02-07	22.66	23.01	22.53	22.90	793686
2011-02-08	23.03	23.40	22.92	22.99	1208110
2011-02-09	22.98	22.98	21.56	22.28	2871166
2011-02-10	22.24	22.45	22.11	22.33	817489
2011-02-11	22.33	23.00	22.13	22.27	1274221
2011-02-14	22.26	22.60	22.24	22.42	543943
2011-02-15	22.42	22.61	22.25	22.49	614412
2011-02-16	22.57	22.87	22.56	22.76	426019
2011-02-17	22.78	23.00	22.70	22.96	518078
2011-02-18	22.92	24.13	22.89	24.07	1156194
2011-02-22	23.81	24.19	23.50	23.71	690122
2011-02-23	23.76	24.00	23.22	23.51	406926
2011-02-24	23.50	23.83	23.40	23.79	833686
2011-02-25	23.80	24.23	23.46	24.20	489452
2011-02-28	24.31	24.51	23.86	24.42	540314
2011-03-01	24.44	24.51	24.09	24.18	1111914
2011-03-02	24.17	24.29	23.26	23.75	829733
2011-03-03	23.86	23.94	23.14	23.28	1691008
2011-03-04	23.30	23.37	22.71	23.23	919142
2011-03-07	23.43	23.90	22.93	22.96	580287
2011-03-08	23.10	23.84	22.93	23.45	596028
2011-03-09	23.39	23.44	22.92	22.99	482201
2011-03-10	22.82	22.92	22.54	22.69	435345
2011-03-11	22.74	23.31	22.63	23.15	380271
2011-03-14	23.24	24.00	22.90	23.39	746367
2011-03-15	22.99	23.66	22.64	23.49	576712
2011-03-16	23.51	23.94	23.02	23.27	804530
2011-03-17	23.56	23.65	23.10	23.24	388383
2011-03-18	23.25	23.55	23.16	23.55	593634
2011-03-21	23.75	24.18	23.52	24.05	444538
2011-03-22	24.06	24.37	24.06	24.20	805775
2011-03-23	24.10	24.14	23.62	24.05	564455
2011-03-24	24.03	24.30	23.47	23.79	624869
2011-03-25	23.74	24.02	23.45	23.91	518133
2011-03-28	23.97	24.14	23.94	24.01	683642
2011-03-29	23.96	24.17	23.80	23.99	477302
2011-03-30	24.09	24.13	23.87	24.13	941837
2011-03-31	24.13	24.46	23.97	24.25	1017983
2011-04-01	24.30	24.50	24.20	24.38	823418
2011-04-04	24.36	24.41	24.10	24.19	437929
2011-04-05	24.22	24.30	24.10	24.20	537628
2011-04-06	24.30	24.30	23.78	23.89	635068
2011-04-07	23.86	23.98	23.61	23.66	552521
2011-04-08	23.77	23.80	23.40	23.40	682669
2011-04-11	23.46	23.67	22.99	23.04	422031
2011-04-12	23.01	23.20	22.65	22.85	764978
2011-04-13	22.97	23.20	22.77	22.95	601654
2011-04-14	23.00	23.44	22.84	23.40	543505
2011-04-15	23.34	23.47	23.17	23.47	360507
2011-04-18	23.25	23.36	22.96	23.08	417528
2011-04-19	23.09	23.33	22.98	23.23	377796
2011-04-20	23.41	23.64	23.18	23.59	655638
2011-04-21	23.69	23.71	23.30	23.61	397299
2011-04-25	23.57	23.77	23.31	23.73	442972
2011-04-26	23.69	23.99	23.52	23.82	311578
2011-04-27	23.88	24.21	23.81	24.09	543405
2011-04-28	24.16	24.60	24.14	24.50	482747
2011-04-29	24.48	24.64	24.07	24.46	493987
2011-05-02	24.55	24.76	24.32	24.68	712078
2011-05-03	24.59	24.80	24.13	24.21	652969
2011-05-04	23.79	24.03	23.00	23.28	1672398
2011-05-05	23.13	23.40	23.00	23.25	802911
2011-05-06	23.38	23.54	23.14	23.45	678198
2011-05-09	23.40	23.83	23.28	23.75	327768
2011-05-10	23.72	24.11	23.78	23.89	528139
2011-05-11	23.85	24.04	23.20	23.95	1098328
2011-05-12	23.89	24.00	23.41	23.61	519570
2011-05-13	23.66	24.04	23.38	23.86	411213
2011-05-16	23.79	24.23	23.63	23.99	1077710
2011-05-17	23.88	24.26	23.84	24.20	517613
2011-05-18	24.30	25.25	24.10	25.03	2118129
2011-05-19	25.22	25.22	24.80	25.00	780032
2011-05-20	24.93	25.02	24.69	24.82	907151
2011-05-23	24.59	24.77	24.31	24.42	466713
2011-05-24	24.51	24.79	24.27	24.64	432066
2011-05-25	24.64	25.23	24.37	25.11	1067504
2011-05-26	25.11	25.42	24.85	25.36	426910
2011-05-27	25.45	25.85	25.40	25.79	437617
2011-05-31	26.00	26.14	25.73	26.14	788177
2011-06-01	26.14	26.17	25.32	25.41	499439
2011-06-02	25.38	25.67	25.14	25.25	329548
2011-06-03	25.03	25.82	24.87	25.56	621033
2011-06-06	25.55	25.82	25.28	25.47	900307
2011-06-07	25.59	25.92	25.43	25.80	500813
2011-06-08	25.76	26.35	25.66	26.00	1044775
2011-06-09	26.00	26.12	25.70	25.89	695532
2011-06-10	25.74	25.94	24.65	24.74	1070867
2011-06-13	24.78	25.18	24.50	24.85	679273
2011-06-14	25.03	25.14	24.84	24.95	620594
2011-06-15	24.73	24.95	24.33	24.54	755036
2011-06-16	24.52	24.82	24.02	24.30	782417
2011-06-17	24.55	24.59	24.01	24.22	916436
2011-06-20	24.20	24.62	24.07	24.39	679512
2011-06-21	24.53	25.09	24.51	24.97	623032
2011-06-22	24.90	25.43	24.72	25.14	381151
2011-06-23	24.76	25.08	24.35	24.87	679612
2011-06-24	24.85	25.23	24.53	24.87	2175361
2011-06-27	24.78	24.98	24.58	24.88	427096
2011-06-28	25.01	25.16	24.86	25.04	685972
2011-06-29	25.10	25.45	25.07	25.31	410445
2011-06-30	25.37	25.73	25.14	25.20	1134651
2011-07-01	25.22	25.70	24.87	25.59	2035072
2011-07-05	25.55	26.20	25.50	26.17	598668
2011-07-06	26.14	26.59	26.03	26.42	579230
2011-07-07	26.56	26.72	26.32	26.36	712084
2011-07-08	26.12	26.29	26.01	26.17	831832
2011-07-11	25.92	26.20	25.68	26.09	666028
2011-07-12	26.00	26.58	26.00	26.10	1564397
2011-07-13	26.20	26.25	25.73	25.78	1129210
2011-07-14	25.88	26.04	25.63	25.83	1271200
2011-07-15	25.82	26.08	25.59	26.01	706296
2011-07-18	26.02	26.09	25.68	26.01	618558
2011-07-19	26.18	26.64	26.17	26.60	765769
2011-07-20	26.64	26.86	26.36	26.53	533956
2011-07-21	26.68	26.76	26.02	26.15	651077
2011-07-22	26.19	26.62	26.14	26.53	538080
2011-07-25	26.26	26.49	26.11	26.17	345011
2011-07-26	26.21	26.52	26.11	26.35	542709
2011-07-27	26.19	26.23	25.16	25.24	684915
2011-07-28	25.31	25.46	24.68	25.40	657261
2011-07-29	25.13	25.63	24.81	25.49	683737
2011-08-01	25.65	25.77	25.05	25.25	759540
2011-08-02	25.15	25.50	24.85	25.00	1129349
2011-08-03	24.41	24.41	22.45	23.14	4205236
2011-08-04	22.93	23.11	22.27	22.28	1376549
2011-08-05	22.49	22.49	21.20	21.40	1761800
2011-08-08	20.68	21.22	19.50	19.50	1593412
2011-08-09	19.78	21.79	19.78	21.78	2284176
2011-08-10	21.47	21.94	20.74	20.78	1655849
2011-08-11	20.81	21.79	20.56	21.34	1257889
2011-08-12	21.58	21.66	20.95	21.06	742487
2011-08-15	21.29	22.82	21.23	22.77	940125
2011-08-16	22.46	22.78	22.20	22.40	992610
2011-08-17	22.53	22.79	22.34	22.67	890259
2011-08-18	22.29	22.32	21.41	21.77	1555937
2011-08-19	21.40	22.19	20.95	21.03	1112956
2011-08-22	21.57	21.57	20.44	20.79	902111
2011-08-23	20.88	21.51	20.51	21.28	893018
2011-08-24	21.27	21.77	20.99	21.69	598029
2011-08-25	21.82	22.10	20.64	20.83	1551197
2011-08-26	20.65	21.34	20.52	20.98	1306680
2011-08-29	21.27	22.33	21.27	22.29	621792
2011-08-30	22.19	22.59	21.89	22.41	485527
2011-08-31	22.64	23.32	22.38	23.15	1021113
2011-09-01	23.08	23.38	22.52	22.70	1488187
2011-09-02	22.30	22.66	21.71	21.85	870919
2011-09-06	21.19	21.97	21.19	21.59	477099
2011-09-07	21.92	22.54	21.71	22.52	636149
2011-09-08	22.46	22.67	22.06	22.22	392559
2011-09-09	21.97	22.23	21.05	21.29	476344
2011-09-12	21.01	21.44	20.88	21.43	466161
2011-09-13	21.48	21.86	21.34	21.81	558578
2011-09-14	21.94	22.35	21.48	22.21	578651
2011-09-15	22.43	22.48	22.08	22.25	924579
2011-09-16	22.35	22.76	21.98	22.73	963808
2011-09-19	22.19	22.27	21.70	21.77	434260
2011-09-20	21.82	22.32	21.63	21.92	932946
2011-09-21	21.82	21.96	21.12	21.16	1164641
2011-09-22	20.51	20.98	20.11	20.62	1184940
2011-09-23	20.56	20.79	20.34	20.60	818317
2011-09-26	20.88	21.17	20.35	21.15	788133
2011-09-27	21.59	21.69	21.15	21.38	1076267
2011-09-28	21.43	21.53	20.19	20.21	1156043
2011-09-29	20.55	20.70	20.02	20.43	768499
2011-09-30	20.25	20.41	19.66	19.69	1832155
2011-10-03	19.48	20.14	18.91	19.22	1634071
2011-10-04	18.99	20.64	18.62	20.60	1508075
2011-10-05	20.48	20.55	19.33	19.97	1445341
2011-10-06	19.87	20.66	19.78	20.64	1186565
2011-10-07	20.71	20.89	19.99	20.01	975079
2011-10-10	20.41	20.96	20.41	20.95	1074220
2011-10-11	20.79	20.82	20.05	20.24	844140
2011-10-12	20.43	20.86	20.30	20.45	1096684
2011-10-13	20.32	20.43	19.79	20.20	628023
2011-10-14	20.43	20.69	20.17	20.65	659620
2011-10-17	20.52	20.56	19.91	20.01	924169
2011-10-18	20.07	20.79	19.98	20.64	1873221
2011-10-19	20.60	20.73	19.98	20.07	1104633
2011-10-20	20.13	20.32	19.74	20.09	1026008
2011-10-21	20.46	20.73	20.20	20.73	701897
2011-10-24	20.72	21.35	20.63	21.16	869400
2011-10-25	21.09	21.09	20.39	20.45	773514
2011-10-26	20.69	20.69	19.94	20.03	1083946
2011-10-27	20.76	21.54	20.63	21.03	2443373
2011-10-28	20.95	21.33	20.76	21.10	977386
2011-10-31	20.82	21.15	20.62	20.79	1047662
2011-11-01	21.63	21.63	19.68	19.73	1259665
2011-11-02	20.51	22.05	19.90	22.02	2354883
2011-11-03	22.23	22.88	21.73	22.83	1815610
2011-11-04	22.55	22.96	22.33	22.84	1008584
2011-11-07	22.78	23.00	22.48	22.93	544322
2011-11-08	23.31	23.65	22.93	23.56	997852
2011-11-09	23.00	23.65	22.37	22.42	902328
2011-11-10	22.88	22.93	21.93	21.98	805905
2011-11-11	22.24	22.91	22.13	22.90	683370
2011-11-14	22.68	22.81	21.99	22.15	558670
2011-11-15	21.99	22.56	21.86	22.38	458281
2011-11-16	22.16	22.73	21.97	22.26	1075150
2011-11-17	22.20	22.97	22.16	22.44	1174135
2011-11-18	22.48	22.59	22.09	22.27	661866
2011-11-21	21.87	21.92	21.23	21.46	679039
2011-11-22	21.43	21.73	21.13	21.28	547601
2011-11-23	21.17	21.39	20.86	21.09	886942
2011-11-25	20.95	21.42	20.95	20.99	186397
2011-11-28	21.62	22.01	21.49	21.97	739119
2011-11-29	21.93	22.02	21.37	21.57	396078
2011-11-30	22.30	22.53	22.05	22.53	866375
2011-12-01	22.42	23.16	22.20	22.94	959781
2011-12-02	23.20	23.36	23.02	23.18	1242241
2011-12-05	23.54	23.91	23.30	23.91	1110883
2011-12-06	23.90	24.06	23.40	23.90	815899
2011-12-07	23.80	24.01	23.57	23.94	593023
2011-12-08	23.72	23.89	23.36	23.38	827238
2011-12-09	23.50	24.00	23.40	23.87	647013
2011-12-12	23.54	23.86	23.28	23.81	398532
2011-12-13	23.90	24.25	23.34	23.41	841013
2011-12-14	23.11	23.33	22.95	23.07	1204190
2011-12-15	23.32	23.43	23.00	23.28	664930
2011-12-16	23.45	23.74	23.29	23.54	770714
2011-12-19	23.67	24.02	23.32	23.35	484603
2011-12-20	23.78	24.22	23.78	24.18	595571
2011-12-21	24.09	24.11	23.64	23.96	500142
2011-12-22	23.96	24.16	23.63	23.66	524537
2011-12-23	23.81	23.99	23.60	23.89	260829
2011-12-27	23.84	24.52	23.73	24.45	359541
2011-12-28	24.47	24.51	24.00	24.08	469623
2011-12-29	24.20	24.45	24.08	24.18	229806
2011-12-30	24.23	24.45	24.08	24.22	404352
2012-01-03	24.41	24.77	24.15	24.33	561421
2012-01-04	24.16	24.36	23.97	24.24	472193
2012-01-05	24.05	24.29	23.74	24.19	327884
2012-01-06	23.79	24.25	23.65	23.76	571168
2012-01-09	23.96	24.15	23.65	23.79	390587
2012-01-10	23.64	23.83	23.22	23.37	646210
2012-01-11	23.34	23.83	23.13	23.45	1011848
2012-01-12	23.47	23.47	22.99	23.31	873996
2012-01-13	23.05	23.81	23.00	23.80	892784
2012-01-17	23.94	24.27	23.70	23.77	399659
2012-01-18	23.82	24.15	23.68	24.13	452659
2012-01-19	24.17	24.30	23.90	24.00	445254
2012-01-20	23.97	24.24	23.85	24.20	472272
2012-01-23	24.20	24.39	23.92	23.98	545348
2012-01-24	23.90	24.36	23.90	24.29	490851
2012-01-25	24.16	25.32	24.16	25.03	1369690
2012-01-26	25.25	25.71	25.11	25.61	1227606
2012-01-27	25.42	25.75	25.42	25.45	1096895
2012-01-30	25.26	25.53	25.18	25.27	876787
2012-01-31	25.42	25.60	25.25	25.50	733965
2012-02-01	25.66	25.75	25.41	25.53	1343878
2012-02-02	25.56	25.88	25.37	25.48	660045
2012-02-03	25.80	26.18	25.56	26.08	932519
2012-02-06	25.92	26.03	25.55	25.63	344663
2012-02-07	25.84	25.88	24.97	25.50	1294067
2012-02-08	22.94	24.40	22.74	24.36	5980223
2012-02-09	24.31	24.31	23.19	23.36	2950769
2012-02-10	23.07	23.41	22.89	23.22	1850789
2012-02-13	23.36	23.56	23.26	23.54	882472
2012-02-14	23.41	23.66	23.27	23.50	739507
2012-02-15	23.34	23.62	23.02	23.09	880723
2012-02-16	23.09	23.37	22.93	23.07	1511194
2012-02-17	23.17	23.17	22.68	23.05	1422043
2012-02-21	22.98	23.55	22.86	23.07	1188055
2012-02-22	22.98	23.24	22.46	22.49	997045
2012-02-23	22.49	22.62	22.41	22.57	1084081
2012-02-24	22.61	22.68	22.42	22.50	557679
2012-02-27	22.39	22.62	22.15	22.60	871418
2012-02-28	22.66	22.87	22.56	22.80	530461
2012-02-29	22.77	23.06	22.77	22.90	846414
2012-03-01	22.90	23.17	22.85	23.04	1124249
2012-03-02	23.00	23.16	22.96	22.99	772265
2012-03-05	22.85	23.01	22.70	23.00	447328
2012-03-06	22.74	22.88	22.22	22.27	1273733
2012-03-07	22.28	22.45	22.08	22.22	634897
2012-03-08	22.29	22.40	22.07	22.20	344469
2012-03-09	22.16	22.31	22.00	22.16	1806750
2012-03-12	22.24	22.55	22.17	22.43	592419
2012-03-13	22.59	23.05	22.45	22.88	1130794
2012-03-14	22.91	23.20	22.85	23.11	463699
2012-03-15	23.09	23.60	23.07	23.47	634973
2012-03-16	23.62	23.89	23.51	23.70	1084066
2012-03-19	23.62	24.19	23.52	23.88	694754
2012-03-20	23.72	23.86	23.57	23.80	583062
2012-03-21	23.81	24.06	23.73	23.90	739389
2012-03-22	23.67	23.70	23.38	23.55	970791
2012-03-23	24.06	24.25	23.50	24.20	1151477
2012-03-26	24.39	24.68	24.21	24.56	729357
2012-03-27	24.59	24.73	24.39	24.52	474171
2012-03-28	24.49	24.55	24.18	24.52	493779
2012-03-29	24.37	24.53	23.97	24.49	510353
2012-03-30	24.58	24.62	24.29	24.45	877225
2012-04-02	24.44	24.79	24.35	24.78	1153014
2012-04-03	24.62	24.63	24.22	24.40	340952
2012-04-04	24.23	24.25	23.90	24.08	544460
2012-04-05	23.94	24.09	23.81	24.06	502037
2012-04-09	23.64	23.80	23.36	23.58	456038
2012-04-10	23.59	23.67	22.73	22.75	807040
2012-04-11	23.01	23.45	22.98	23.15	847880
2012-04-12	23.22	23.74	23.05	23.67	1088365
2012-04-13	23.57	23.71	23.43	23.52	595629
2012-04-16	23.69	24.06	23.53	23.90	394379
2012-04-17	24.00	24.43	23.95	24.08	529960
2012-04-18	23.95	24.00	23.71	23.83	272379
2012-04-19	23.85	23.91	23.58	23.86	396853
2012-04-20	24.06	24.17	23.85	23.97	509060
2012-04-23	23.65	23.83	23.43	23.58	527696
2012-04-24	23.52	24.23	23.52	24.17	800137
2012-04-25	24.55	24.74	23.96	24.69	1476467
2012-04-26	26.24	27.18	26.06	26.60	4142115
2012-04-27	26.72	27.65	26.67	27.16	2861694
2012-04-30	27.16	27.28	26.99	27.15	898030
2012-05-01	27.27	27.88	27.11	27.39	1190332
2012-05-02	27.11	27.11	26.56	26.75	1581065
2012-05-03	26.78	27.11	26.59	26.63	1222847
2012-05-04	26.52	26.92	26.31	26.88	1364520
2012-05-07	26.66	27.10	26.57	26.67	918405
2012-05-08	26.45	26.55	26.02	26.37	1209764
2012-05-09	26.10	26.65	25.87	26.30	1027885
2012-05-10	26.53	26.59	26.09	26.21	753307
2012-05-11	26.09	26.54	26.09	26.45	506570
2012-05-14	26.13	26.56	26.05	26.33	761256
2012-05-15	26.40	26.78	26.14	26.52	793996
2012-05-16	26.52	26.85	26.16	26.18	672451
2012-05-17	26.15	26.19	25.39	25.56	830952
2012-05-18	25.50	26.00	25.05	25.11	662694
2012-05-21	25.15	25.95	25.05	25.83	846446
2012-05-22	25.80	26.29	25.70	26.14	1108133
2012-05-23	25.83	26.50	25.76	26.37	1619333
2012-05-24	26.44	26.60	25.91	26.57	644501
2012-05-25	26.48	26.57	25.99	26.11	376394
2012-05-29	26.37	26.48	25.96	26.13	990992
2012-05-30	25.79	26.07	25.44	25.45	883924
2012-05-31	25.50	25.74	25.04	25.49	798899
2012-06-01	25.00	25.51	24.91	25.03	978117
2012-06-04	25.11	25.27	24.67	24.97	537712
2012-06-05	24.81	25.48	24.79	25.43	365549
2012-06-06	25.67	26.40	25.59	26.09	576595
2012-06-07	26.42	26.84	25.78	25.79	601803
2012-06-08	25.72	26.25	25.56	26.22	308740
2012-06-11	26.43	26.43	25.46	25.51	493717
2012-06-12	25.65	26.10	25.45	26.01	409712
2012-06-13	25.85	26.17	25.61	25.83	517560
2012-06-14	25.83	26.34	25.79	26.29	247440
2012-06-15	26.35	26.45	25.96	26.35	578413
2012-06-18	26.16	26.89	25.48	26.82	508191
2012-06-19	26.84	27.37	26.80	27.25	565395
2012-06-20	27.35	27.35	26.77	27.16	539881
2012-06-21	27.13	27.19	26.65	26.66	523763
2012-06-22	26.75	27.12	26.58	27.01	1078689
2012-06-25	26.59	27.28	26.58	27.15	686993
2012-06-26	27.11	27.76	27.11	27.19	1342617
2012-06-27	27.25	27.53	27.18	27.48	574030
2012-06-28	27.24	27.84	27.13	27.81	839497
2012-06-29	28.36	28.75	28.07	28.56	971458
2012-07-02	28.56	28.94	28.47	28.94	506705
2012-07-03	28.80	29.00	28.48	28.87	260186
2012-07-05	28.76	28.94	28.46	28.50	575757
2012-07-06	28.19	28.40	28.12	28.35	784412
2012-07-09	28.38	28.54	28.22	28.49	519637
2012-07-10	28.11	28.45	27.96	28.40	895238
2012-07-11	28.41	28.48	27.99	28.28	486427
2012-07-12	28.10	28.19	27.80	27.96	579263
2012-07-13	28.11	28.40	28.11	28.25	780666
2012-07-16	28.21	28.28	28.08	28.14	503592
2012-07-17	28.40	28.40	27.86	27.95	1044513
2012-07-18	27.95	27.95	27.03	27.26	1399891
2012-07-19	27.41	27.49	26.30	26.40	1243247
2012-07-20	26.31	26.42	25.87	26.29	1556296
2012-07-23	25.94	26.20	25.93	26.11	793891
2012-07-24	26.22	26.25	25.94	26.19	1205591
2012-07-25	26.20	26.55	25.90	26.37	862499
2012-07-26	26.55	27.19	26.48	26.75	1330062
2012-07-27	26.76	27.33	26.76	27.09	489134
2012-07-30	27.09	27.48	27.09	27.35	344982
2012-07-31	27.31	27.33	26.83	26.90	914099
2012-08-01	26.93	27.17	26.65	26.65	906786
2012-08-02	26.53	26.73	26.39	26.63	541022
2012-08-03	26.97	27.17	26.61	26.67	479210
2012-08-06	26.79	27.03	26.68	26.68	443806
2012-08-07	26.76	26.83	26.45	26.54	580920
2012-08-08	26.50	26.62	26.38	26.55	450631
2012-08-09	26.57	26.73	26.42	26.43	430746
2012-08-10	26.42	26.44	26.20	26.26	630874
2012-08-13	26.29	26.32	26.01	26.22	311597
2012-08-14	26.27	26.33	26.07	26.19	499588
2012-08-15	26.12	26.77	26.10	26.76	391308
2012-08-16	26.71	27.02	26.45	27.02	373317
2012-08-17	27.00	27.27	27.00	27.17	346567
2012-08-20	27.09	27.29	27.00	27.27	373468
2012-08-21	27.30	27.46	27.21	27.28	440615
2012-08-22	27.14	27.45	26.89	27.40	206311
2012-08-23	27.45	27.45	26.81	27.05	546453
2012-08-24	26.91	27.21	26.88	27.17	301546
2012-08-27	27.28	27.50	27.22	27.39	259565
2012-08-28	27.34	27.73	27.24	27.55	304867
2012-08-29	27.53	27.86	27.43	27.66	176810
2012-08-30	27.52	27.90	27.50	27.68	377656
2012-08-31	27.87	27.94	27.46	27.56	350491
2012-09-04	27.52	27.78	27.18	27.75	516986
2012-09-05	27.80	27.96	27.50	27.56	364980
2012-09-06	27.59	27.82	27.40	27.60	497728
2012-09-07	27.74	27.74	27.13	27.15	426803
2012-09-10	27.17	27.17	26.70	26.75	742374
2012-09-11	26.84	26.95	26.64	26.89	692438
2012-09-12	26.88	27.15	26.47	26.96	550024
2012-09-13	27.06	27.14	26.63	26.96	640568
2012-09-14	27.09	27.41	27.03	27.27	1004071
2012-09-17	27.17	27.20	26.74	27.00	455166
2012-09-18	27.01	27.12	26.81	26.86	943702
2012-09-19	26.87	26.87	26.34	26.35	878373
2012-09-20	26.20	26.25	25.41	25.66	648839
2012-09-21	25.90	25.95	25.49	25.72	1325737
2012-09-24	25.56	25.90	25.51	25.55	536898
2012-09-25	25.63	25.80	24.73	24.76	834156
2012-09-26	24.70	24.85	24.40	24.65	988057
2012-09-27	24.69	25.31	24.69	25.17	465658
2012-09-28	25.04	25.45	24.93	25.25	649715
2012-10-01	25.30	25.32	24.15	24.82	944220
2012-10-02	24.74	24.92	24.09	24.30	1801371
2012-10-03	24.26	24.95	24.16	24.84	768857
2012-10-04	25.00	25.12	24.63	24.98	1116460
2012-10-05	25.15	25.18	24.74	24.80	625633
2012-10-08	24.68	24.85	24.61	24.67	372573
2012-10-09	24.74	24.81	24.41	24.59	1193521
2012-10-10	24.62	24.72	24.14	24.30	1304080
2012-10-11	24.45	24.55	24.31	24.38	870456
2012-10-12	24.34	24.38	23.97	24.00	757362
2012-10-15	24.00	24.21	23.84	24.15	813298
2012-10-16	24.20	24.36	24.19	24.22	476621
2012-10-17	24.18	24.25	23.99	24.13	535499
2012-10-18	24.05	24.33	24.01	24.20	750636
2012-10-19	24.11	24.22	23.91	24.09	682520
2012-10-22	23.92	24.20	23.84	24.00	800436
2012-10-23	23.75	23.87	23.41	23.72	1367535
2012-10-24	23.73	23.74	23.52	23.61	879325
2012-10-25	23.90	25.78	19.33	21.44	8193644
2012-10-26	21.40	21.75	20.97	21.62	1506169
2012-10-31	20.29	21.46	20.16	21.46	1408812
2012-11-01	21.22	21.59	21.10	21.15	1071210
2012-11-02	21.30	21.48	20.97	21.15	1036162
2012-11-05	21.18	21.40	20.94	21.18	729933
2012-11-06	21.18	21.35	21.02	21.34	505277
2012-11-07	21.26	21.29	21.00	21.15	884428
2012-11-08	21.14	21.22	20.84	21.05	1054310
2012-11-09	20.95	21.09	20.52	20.87	422578
2012-11-12	20.91	21.36	20.77	21.20	488816
2012-11-13	21.05	21.09	20.79	20.79	307414
2012-11-14	20.87	20.87	19.99	20.11	477212
2012-11-15	20.05	20.96	20.05	20.46	633156
2012-11-16	20.42	21.06	20.35	20.95	701811
2012-11-19	21.06	21.52	20.97	21.41	654808
2012-11-20	21.31	21.75	21.07	21.75	884377
2012-11-21	21.73	21.77	21.56	21.62	561944
2012-11-23	21.68	21.95	21.57	21.93	332982
2012-11-26	21.81	22.06	21.63	22.03	933541
2012-11-27	21.87	23.29	21.87	22.67	986235
2012-11-28	22.56	22.63	22.07	22.32	501015
2012-11-29	22.47	22.98	22.43	22.89	750664
2012-11-30	24.98	25.14	22.98	23.09	1648494
2012-12-03	23.16	23.79	23.03	23.75	730167
2012-12-04	23.68	24.07	23.55	23.75	951038
2012-12-05	24.02	24.14	23.64	23.70	962954
2012-12-06	23.81	23.90	23.46	23.55	1053672
2012-12-07	23.70	23.92	23.59	23.91	462223
2012-12-10	24.00	24.06	23.81	24.00	554929
2012-12-11	24.18	24.53	23.96	24.45	647701
2012-12-12	24.56	24.56	24.16	24.39	679216
2012-12-13	24.34	24.51	24.04	24.18	847690
2012-12-14	24.16	24.17	23.73	23.75	746347
2012-12-17	23.89	23.94	23.71	23.83	808314
2012-12-18	23.87	23.97	23.81	23.93	539986
2012-12-19	24.01	24.08	23.70	23.73	1270244
2012-12-20	23.81	24.00	23.76	23.96	1368229
2012-12-21	23.86	24.47	23.79	24.32	1078354
2012-12-24	24.23	24.45	23.90	24.25	352708
2012-12-26	24.13	24.26	23.76	24.15	345400
2012-12-27	24.18	24.22	23.74	24.03	404705
2012-12-28	23.95	24.32	23.84	23.88	895164
2012-12-31	23.96	24.30	23.81	24.16	499901
2013-01-02	24.53	24.87	24.40	24.84	569129
2013-01-03	24.84	24.99	24.59	24.64	384291
2013-01-04	24.75	25.18	24.68	25.07	368869
2013-01-07	24.94	25.10	24.78	24.85	682634
2013-01-08	24.82	24.94	24.58	24.71	912505
2013-01-09	24.83	24.83	24.51	24.65	1151396
2013-01-10	24.74	24.86	24.51	24.67	648469
2013-01-11	24.73	24.73	24.35	24.50	719272
2013-01-14	24.53	24.69	24.15	24.24	921528
2013-01-15	24.11	24.40	24.08	24.37	652021
2013-01-16	24.25	24.37	24.05	24.13	399977
2013-01-17	24.11	24.49	24.05	24.46	627859
2013-01-18	24.52	24.53	23.91	23.99	1259392
2013-01-22	23.97	24.02	23.89	24.00	1179496
2013-01-23	24.06	24.55	23.95	24.25	1270929
2013-01-24	24.32	24.61	23.57	23.66	1010631
2013-01-25	23.69	24.37	23.64	24.31	778878
2013-01-28	24.35	24.75	24.13	24.65	577864
2013-01-29	24.58	24.70	24.27	24.49	785520
2013-01-30	24.35	24.35	23.87	23.90	1292672
2013-01-31	23.87	23.87	23.19	23.64	1334315
2013-02-01	23.75	24.72	23.60	24.64	1200468
2013-02-04	24.53	25.00	24.53	24.92	773568
2013-02-05	24.92	24.92	23.47	24.00	2620850
2013-02-06	23.75	24.99	23.21	23.78	2582390
2013-02-07	23.84	24.48	23.77	23.99	669278
2013-02-08	23.94	24.20	23.74	24.16	670333
2013-02-11	24.19	24.30	23.65	23.90	1199060
2013-02-12	23.96	24.06	23.50	23.70	1736877
2013-02-13	23.75	24.00	23.47	23.53	1968149
2013-02-14	23.55	23.70	23.33	23.34	821718
2013-02-15	23.45	23.50	23.02	23.09	1182839
2013-02-19	23.20	23.24	22.92	23.06	706132
2013-02-20	23.04	23.18	22.83	22.83	1001117
2013-02-21	22.86	22.94	22.44	22.62	1094037
2013-02-22	22.76	23.02	22.63	22.87	762458
2013-02-25	23.00	23.03	22.42	22.44	1749083
2013-02-26	22.56	22.80	22.40	22.63	832570
2013-02-27	22.70	22.93	22.60	22.80	508821
2013-02-28	22.86	23.26	22.68	23.16	828072
2013-03-01	22.96	23.68	22.96	23.67	639321
2013-03-04	23.51	23.63	23.32	23.50	673271
2013-03-05	23.52	23.96	23.43	23.87	381281
2013-03-06	23.86	23.88	23.45	23.79	289202
2013-03-07	23.69	24.20	23.69	24.09	829469
2013-03-08	24.23	24.33	23.95	24.09	1319482
2013-03-11	24.01	24.20	23.94	24.09	628986
2013-03-12	24.04	24.20	23.94	24.07	1446978
2013-03-13	24.02	24.36	24.01	24.31	328923
2013-03-14	24.30	24.44	23.90	24.02	1150609
2013-03-15	24.03	24.07	23.62	23.65	1522039
2013-03-18	23.47	23.65	23.34	23.44	926009
2013-03-19	23.43	23.77	23.09	23.20	511239
2013-03-20	23.31	23.43	23.17	23.37	402972
2013-03-21	23.31	23.45	23.22	23.37	657636
2013-03-22	23.45	24.13	23.32	23.83	819174
2013-03-25	23.84	24.11	23.81	24.00	458986
2013-03-26	24.05	24.48	24.00	24.48	465999
2013-03-27	24.24	24.45	24.19	24.30	486270
2013-03-28	24.36	24.47	24.18	24.27	553979
2013-04-01	24.27	24.29	23.97	24.26	627139
2013-04-02	24.35	24.85	24.33	24.58	475032
2013-04-03	24.40	24.69	24.39	24.55	750314
2013-04-04	24.60	25.50	24.59	25.46	1107249
2013-04-05	25.09	25.87	24.99	25.75	984338
2013-04-08	25.68	25.95	25.51	25.77	803540
2013-04-09	25.80	25.83	25.38	25.54	503295
2013-04-10	25.60	25.80	25.19	25.65	1051850
2013-04-11	25.74	25.85	25.30	25.46	1286232
2013-04-12	25.44	25.51	25.14	25.32	1351952
2013-04-15	25.28	25.44	25.05	25.13	970584
2013-04-16	25.30	25.65	25.07	25.61	689346
2013-04-17	25.65	25.65	25.20	25.34	1465154
2013-04-18	25.32	25.58	25.20	25.28	868734
2013-04-19	25.30	25.49	25.21	25.39	1294356
2013-04-22	25.51	25.68	25.31	25.48	684913
2013-04-23	25.62	25.93	25.52	25.76	988924
2013-04-24	25.68	25.79	25.50	25.53	487092
2013-04-25	25.50	25.60	25.13	25.25	785083
2013-04-26	25.23	25.31	24.99	25.01	744944
2013-04-29	25.03	25.17	24.84	25.03	544695
2013-04-30	25.04	25.17	25.00	25.14	776266
2013-05-01	25.15	25.31	24.89	24.96	1103042
2013-05-02	25.20	25.27	25.05	25.18	1215941
2013-05-03	25.35	25.53	25.19	25.36	784627
2013-05-06	25.32	25.54	25.32	25.50	915985
2013-05-07	26.46	26.91	25.55	26.41	2147204
2013-05-08	26.45	27.20	26.41	26.97	1958016
2013-05-09	26.81	26.92	25.16	25.77	3149795
2013-05-10	25.84	26.24	25.84	26.14	691086
2013-05-13	26.50	27.00	26.50	26.80	883227
2013-05-14	26.63	26.93	26.63	26.89	477414
2013-05-15	26.81	27.00	26.59	26.79	724354
2013-05-16	26.71	27.12	26.68	26.84	559378
2013-05-17	26.94	27.08	26.53	26.65	555116
2013-05-20	26.67	26.76	26.52	26.60	564084
2013-05-21	26.66	26.82	26.54	26.68	329066
2013-05-22	26.65	27.04	25.95	26.14	633534
2013-05-23	26.00	26.00	25.57	25.85	955946
2013-05-24	25.70	25.76	25.32	25.53	726004
2013-05-28	25.81	26.11	25.03	25.25	535368
2013-05-29	25.06	25.20	24.75	24.79	934474
2013-05-30	24.77	25.02	24.50	24.60	519211
2013-05-31	24.47	24.79	24.18	24.23	909447
2013-06-03	24.26	24.65	23.90	24.03	1081855
2013-06-04	24.12	24.45	23.99	24.11	719922
2013-06-05	24.03	24.25	23.50	23.97	932908
2013-06-06	23.99	24.81	23.88	24.81	545825
2013-06-07	24.80	24.87	23.98	24.74	1346626
2013-06-10	24.74	24.80	24.32	24.41	406274
2013-06-11	24.27	24.51	23.96	24.25	372281
2013-06-12	24.30	24.38	23.26	23.38	492218
2013-06-13	23.40	23.73	23.15	23.40	1084291
2013-06-14	23.39	23.70	23.10	23.22	1139643
2013-06-17	23.37	23.78	23.19	23.38	639636
2013-06-18	23.40	23.80	23.34	23.62	895218
2013-06-19	23.68	23.71	22.36	22.75	634892
2013-06-20	22.47	22.55	22.12	22.30	1190430
2013-06-21	22.30	23.14	22.30	22.99	1540923
2013-06-24	22.74	23.08	22.21	22.70	932474
2013-06-25	22.85	23.52	22.73	23.47	1309343
2013-06-26	23.59	24.03	23.45	23.53	993170
2013-06-27	23.67	24.38	23.66	24.34	755153
2013-06-28	24.30	24.41	24.08	24.15	744563
2013-07-01	24.25	24.40	23.81	24.07	815517
2013-07-02	23.75	24.15	23.56	23.64	589493
2013-07-03	23.63	24.00	23.44	23.72	514478
2013-07-05	23.98	23.99	22.89	23.34	359171
2013-07-08	23.35	23.70	23.30	23.38	323197
2013-07-09	23.41	23.98	23.35	23.78	483805
2013-07-10	23.75	23.86	23.52	23.65	205232
2013-07-11	23.92	24.43	23.89	24.41	269368
2013-07-12	24.47	24.52	24.03	24.24	267379
2013-07-15	24.29	24.50	24.16	24.48	466121
2013-07-16	24.57	24.59	24.36	24.38	270126
2013-07-17	24.40	24.49	24.26	24.38	422418
2013-07-18	24.45	24.69	24.44	24.60	558014
2013-07-19	24.59	24.59	24.07	24.24	467939
2013-07-22	24.22	24.52	24.14	24.49	314668
2013-07-23	24.56	24.58	24.21	24.45	220620
2013-07-24	24.42	24.43	24.00	24.08	614176
2013-07-25	23.43	25.30	23.02	23.39	1452356
2013-07-26	24.21	24.36	23.42	23.49	884265
2013-07-29	23.37	23.59	23.20	23.35	507251
2013-07-30	23.41	23.41	22.97	23.01	1023352
2013-07-31	22.94	23.07	22.32	22.91	731535
2013-08-01	22.95	23.09	22.67	22.90	566517
2013-08-02	22.91	23.05	22.70	22.94	587600
2013-08-05	22.88	23.30	22.88	23.18	601786
2013-08-06	23.18	23.27	22.96	23.07	324232
2013-08-07	22.98	23.28	22.89	23.09	299780
2013-08-08	23.16	23.22	22.90	23.15	279559
2013-08-09	23.12	23.78	22.93	23.68	593408
2013-08-12	23.59	23.60	23.16	23.24	362928
2013-08-13	23.23	23.23	22.68	22.87	502783
2013-08-14	22.86	23.35	22.79	23.01	383676
2013-08-15	22.78	22.84	22.45	22.51	541366
2013-08-16	22.44	22.56	21.73	21.75	691448
2013-08-19	21.67	21.71	21.26	21.31	758828
2013-08-20	21.37	22.20	21.31	22.13	461652
2013-08-21	22.02	22.16	21.73	21.85	609870
2013-08-22	21.92	22.14	21.72	22.11	466541
2013-08-23	22.13	22.68	22.07	22.68	440442
2013-08-26	22.68	22.68	22.21	22.35	234316
2013-08-27	22.15	22.55	21.93	22.44	500210
2013-08-28	22.46	22.60	21.84	21.95	529828
2013-08-29	22.50	22.91	22.46	22.65	1014619
2013-08-30	22.70	22.97	22.67	22.79	1119934
2013-09-03	23.08	23.11	22.41	22.50	682892
2013-09-04	22.51	22.67	22.29	22.58	921611
2013-09-05	22.61	22.61	22.39	22.57	520707
2013-09-06	22.81	23.24	22.69	23.13	603796
2013-09-09	23.15	23.93	23.14	23.91	887830
2013-09-10	23.95	24.21	23.73	24.20	1111959
2013-09-11	24.24	25.02	24.13	25.02	756662
2013-09-12	25.03	25.05	24.23	24.50	1300255
2013-09-13	24.53	24.67	24.31	24.66	454406
2013-09-16	24.84	25.02	24.80	24.96	583267
2013-09-17	24.83	25.39	24.62	25.21	491044
2013-09-18	25.13	26.24	24.79	26.22	1021570
2013-09-19	26.32	26.79	26.16	26.20	612998
2013-09-20	26.35	26.39	25.62	25.70	1054752
2013-09-23	25.70	26.06	25.58	25.82	385674
2013-09-24	25.73	25.86	25.46	25.50	600746
2013-09-25	25.54	25.74	25.29	25.57	499959
2013-09-26	25.60	25.99	25.50	25.91	732804
2013-09-27	25.76	25.98	25.35	25.70	398033
2013-09-30	25.54	25.92	25.50	25.77	653371
2013-10-01	25.83	26.03	25.64	25.88	1213336
2013-10-02	25.63	25.78	24.77	24.87	1051141
2013-10-03	24.78	25.02	24.11	24.34	674756
2013-10-04	24.35	24.54	24.02	24.21	665871
2013-10-07	23.97	24.38	23.81	24.11	915398
2013-10-08	24.18	24.26	23.91	23.93	547863
2013-10-09	24.03	24.41	23.96	24.35	1151744
2013-10-10	24.51	25.01	24.43	24.95	851319
2013-10-11	24.84	25.74	24.50	25.60	950737
2013-10-14	25.53	25.70	25.21	25.44	557110
2013-10-15	25.32	25.77	25.32	25.55	779755
2013-10-16	25.61	26.05	25.50	26.02	1104904
2013-10-17	25.89	26.12	25.64	26.04	641801
2013-10-18	26.14	26.14	25.68	25.79	1166561
2013-10-21	25.79	25.95	25.50	25.66	514032
2013-10-22	25.67	25.76	25.40	25.52	597837
2013-10-23	25.48	25.86	25.26	25.81	1729605
2013-10-24	25.83	27.04	25.75	26.96	685680
2013-10-25	27.04	27.92	26.80	27.67	1020819
2013-10-28	27.18	27.40	26.95	27.08	657870
2013-10-29	27.06	27.24	26.80	27.19	568685
2013-10-30	27.04	27.09	25.16	25.60	2811247
2013-10-31	25.52	25.52	24.83	24.85	859393
2013-11-01	24.82	25.03	24.59	24.85	906452
2013-11-04	24.87	24.99	24.39	24.50	797465
2013-11-05	24.41	24.50	24.03	24.26	863233
2013-11-06	24.38	24.51	23.97	24.10	682470
2013-11-07	24.21	24.21	23.50	23.61	844431
2013-11-08	23.52	23.65	22.66	22.95	1461250
2013-11-11	22.98	23.49	22.77	23.00	1285921
2013-11-12	22.99	23.06	22.26	22.32	1206613
2013-11-13	22.26	22.79	22.15	22.70	1236573
2013-11-14	22.89	23.15	22.75	22.90	812646
2013-11-15	22.92	24.00	22.91	23.96	1012122
2013-11-18	24.06	24.12	23.61	23.94	1164875
2013-11-19	23.93	23.93	23.33	23.46	638657
2013-11-20	23.47	23.75	23.22	23.45	883133
2013-11-21	23.46	23.83	23.27	23.66	430798
2013-11-22	23.68	23.74	23.23	23.30	696252
2013-11-25	23.31	23.42	23.02	23.21	548497
2013-11-26	23.17	23.48	23.10	23.41	588607
2013-11-27	23.50	23.80	23.33	23.61	499166
2013-11-29	23.76	23.78	23.33	23.47	348730
2013-12-02	23.44	23.46	22.94	23.04	522047
2013-12-03	22.96	23.17	22.70	22.94	1873575
2013-12-04	22.79	23.16	22.73	23.04	593617
2013-12-05	23.06	23.29	22.77	23.24	227268
2013-12-06	23.57	23.57	22.97	23.02	352167
2013-12-09	23.06	23.32	22.89	23.32	323605
2013-12-10	23.36	23.75	23.13	23.53	525019
2013-12-11	23.60	23.68	23.00	23.07	990061
2013-12-12	23.02	23.55	22.87	23.40	866517
2013-12-13	23.52	23.63	23.39	23.55	764787
2013-12-16	23.62	23.76	23.39	23.59	1163971
2013-12-17	23.63	23.91	23.34	23.67	617015
2013-12-18	23.68	24.09	23.42	24.09	536587
2013-12-19	24.05	24.05	23.50	23.73	420332
2013-12-20	23.69	24.39	23.62	24.37	753923
2013-12-23	24.51	24.56	24.19	24.50	711412
2013-12-24	24.24	24.59	24.08	24.57	259054
2013-12-26	24.61	24.78	24.39	24.54	344132
2013-12-27	24.69	24.69	24.31	24.55	327168
2013-12-30	24.54	25.00	24.40	24.61	496341
2013-12-31	24.58	24.78	24.44	24.71	388566
2014-01-02	24.67	24.68	24.06	24.23	425171
2014-01-03	24.31	24.73	24.10	24.36	646469
2014-01-06	24.81	25.01	24.38	24.73	665060
2014-01-07	24.88	25.05	24.73	24.76	723546
2014-01-08	24.79	25.01	24.54	24.70	578093
2014-01-09	24.85	25.02	24.28	24.50	406946
2014-01-10	24.62	24.79	24.19	24.23	563423
2014-01-13	24.20	24.37	23.85	24.37	611314
2014-01-14	24.42	25.34	24.36	25.10	1331099
2014-01-15	25.23	25.36	25.06	25.21	524919
2014-01-16	25.14	25.41	25.12	25.25	550485
2014-01-17	25.16	25.27	24.85	24.90	450764
2014-01-21	25.11	25.43	25.11	25.34	341606
2014-01-22	25.33	25.47	25.25	25.45	352005
2014-01-23	25.36	25.45	25.12	25.37	416112
2014-01-24	25.22	25.57	25.11	25.49	573497
2014-01-27	25.52	25.71	25.07	25.08	559834
2014-01-28	25.15	25.42	25.04	25.37	437174
2014-01-29	25.25	25.48	24.59	24.81	935309
2014-01-30	25.00	25.62	24.62	25.38	614262
2014-01-31	25.14	26.24	25.04	25.99	1254452
2014-02-03	25.98	26.10	25.13	25.52	1069292
2014-02-04	25.48	25.50	25.02	25.42	1164864
2014-02-05	25.37	25.46	25.12	25.30	430423
2014-02-06	25.38	25.54	25.26	25.39	317288
2014-02-07	25.45	25.59	25.32	25.39	443035
2014-02-10	25.39	25.76	25.07	25.70	451637
2014-02-11	25.63	25.79	25.46	25.64	298134
2014-02-12	25.61	25.69	25.40	25.55	392461
2014-02-13	25.40	26.01	25.40	25.91	362121
2014-02-14	25.92	26.05	25.76	25.95	483426
2014-02-18	26.04	26.21	25.84	26.21	560705
2014-02-19	26.18	26.30	25.91	25.97	493602
2014-02-20	25.94	26.19	25.77	25.78	332773
2014-02-21	25.81	26.06	25.63	26.00	491358
2014-02-24	26.03	26.40	25.81	25.81	580476
2014-02-25	25.82	26.29	25.67	26.08	337456
2014-02-26	26.13	26.22	25.98	26.07	267835
2014-02-27	26.06	26.24	25.91	26.06	229524
2014-02-28	26.13	26.75	26.03	26.56	805779
2014-03-03	26.47	26.74	26.30	26.52	440024
2014-03-04	26.72	27.36	26.72	27.16	546072
2014-03-05	27.11	27.20	26.76	27.01	413649
2014-03-06	27.02	27.02	25.97	26.00	1141225
2014-03-07	25.96	25.96	24.14	25.10	3324041
2014-03-10	24.58	24.85	24.18	24.30	921423
2014-03-11	24.29	24.61	24.26	24.53	476702
2014-03-12	24.44	24.72	24.34	24.67	318922
2014-03-13	24.77	24.77	24.43	24.49	367517
2014-03-14	24.47	24.98	24.42	24.76	421908
2014-03-17	24.92	25.17	24.76	25.04	704299
2014-03-18	25.06	25.13	24.69	24.92	648850
2014-03-19	24.94	25.01	24.05	24.14	386147
2014-03-20	24.05	24.11	23.51	23.68	743723
2014-03-21	23.67	23.87	23.58	23.66	654982
2014-03-24	23.77	23.79	23.21	23.22	543068
2014-03-25	23.35	23.59	23.21	23.49	621394
2014-03-26	23.69	24.26	23.50	24.06	1289303
2014-03-27	24.02	24.54	24.02	24.30	929156
2014-03-28	24.40	24.50	24.14	24.20	404037
2014-03-31	24.26	24.60	24.03	24.07	470594
2014-04-01	24.06	24.06	23.12	23.75	984649
2014-04-02	23.31	23.47	22.77	22.86	1542302
2014-04-03	22.94	24.17	22.94	23.82	1816788
2014-04-04	23.85	24.67	23.62	24.30	1392051
2014-04-07	24.33	24.97	24.26	24.68	1050742
2014-04-08	24.73	24.80	24.30	24.38	691049
2014-04-09	24.49	24.76	24.39	24.60	690274
2014-04-10	24.50	24.76	24.16	24.16	955958
2014-04-11	24.04	24.34	23.78	23.78	981703
2014-04-14	24.04	24.57	23.79	24.56	712452
2014-04-15	24.61	24.74	24.14	24.31	740668
2014-04-16	24.45	24.53	24.26	24.40	939380
2014-04-17	24.34	24.53	24.15	24.23	479768
2014-04-21	24.23	24.24	23.92	24.24	501395
2014-04-22	24.15	24.53	24.15	24.35	626011
2014-04-23	24.39	24.39	23.97	24.16	877620
2014-04-24	24.44	24.44	23.29	23.69	940501
2014-04-25	23.60	23.82	23.50	23.68	741418
2014-04-28	23.71	23.95	23.51	23.87	674006
2014-04-29	23.94	24.22	23.80	24.02	698825
2014-04-30	24.02	24.25	23.86	24.23	529265
2014-05-01	24.28	24.28	23.75	24.00	772991
2014-05-02	23.97	24.33	23.83	23.96	609215
2014-05-05	23.96	24.04	23.67	23.76	485880
2014-05-06	23.61	23.88	23.61	23.84	618003
2014-05-07	23.90	24.64	23.75	24.61	608476
2014-05-08	24.59	24.86	24.38	24.80	841110
2014-05-09	24.71	25.52	24.71	25.50	766645
2014-05-12	25.58	26.01	25.46	25.80	778858
2014-05-13	25.87	26.03	25.49	25.57	636918
2014-05-14	25.59	25.67	25.32	25.36	546265
2014-05-15	25.30	25.60	25.18	25.54	713044
2014-05-16	25.48	25.66	25.28	25.62	403449
2014-05-19	25.63	25.81	25.40	25.79	224131
2014-05-20	25.73	25.85	25.39	25.56	997289
2014-05-21	25.58	25.65	25.17	25.20	522399
2014-05-22	25.20	25.35	25.09	25.15	592438
2014-05-23	25.16	25.33	25.09	25.24	526208
2014-05-27	25.38	25.49	25.16	25.26	764091
2014-05-28	25.21	25.29	24.97	25.18	849259
2014-05-29	25.18	25.65	25.18	25.61	452624
2014-05-30	25.70	25.85	25.55	25.57	701452
2014-06-02	25.55	25.80	25.50	25.72	781902
2014-06-03	25.58	26.21	25.52	26.16	837636
2014-06-04	26.11	26.50	25.93	26.44	590203
2014-06-05	26.50	26.91	26.21	26.91	711399
2014-06-06	27.00	27.35	26.81	27.29	694210
2014-06-09	27.27	27.37	27.00	27.02	566443
2014-06-10	26.96	27.16	26.83	26.94	404051
2014-06-11	26.96	27.01	26.46	26.48	421239
2014-06-12	26.42	26.51	25.90	26.47	1268208
2014-06-13	26.51	26.64	26.28	26.58	358189
2014-06-16	26.71	26.75	26.45	26.72	368820
2014-06-17	26.69	26.78	26.55	26.70	589163
2014-06-18	26.68	26.69	26.28	26.40	675162
2014-06-19	26.47	26.47	26.17	26.28	652699
2014-06-20	26.33	26.64	26.14	26.56	823779
2014-06-23	26.57	26.80	26.52	26.66	761315
2014-06-24	26.60	26.90	26.60	26.68	393263
2014-06-25	26.59	27.02	26.43	27.00	615620
2014-06-26	27.04	27.08	26.63	26.76	403391
2014-06-27	26.63	27.05	26.61	27.03	582215
2014-06-30	27.00	27.10	26.68	26.96	610398
2014-07-01	26.62	27.20	26.41	26.95	850537
2014-07-02	26.84	27.01	25.84	26.10	869423
2014-07-03	26.09	26.24	25.80	26.19	245543
2014-07-07	26.15	26.59	25.91	26.46	453850
2014-07-08	26.45	26.80	26.37	26.73	491139
2014-07-09	26.82	26.82	26.50	26.65	245700
2014-07-10	26.45	26.83	26.42	26.80	297044
2014-07-11	26.75	26.99	26.68	26.90	385630
2014-07-14	26.99	27.03	26.77	26.98	365542
2014-07-15	26.98	27.08	26.81	27.07	259429
2014-07-16	27.10	27.10	26.72	26.92	383136
2014-07-17	26.82	27.07	26.82	26.93	354432
2014-07-18	26.89	27.19	26.63	27.18	453856
2014-07-21	27.15	27.50	26.99	27.41	321681
2014-07-22	27.51	27.69	27.45	27.65	280829
2014-07-23	27.68	27.96	27.63	27.88	324838
2014-07-24	27.99	29.19	27.31	27.58	1399891
2014-07-25	27.50	28.41	27.32	28.35	781911
2014-07-28	28.07	28.30	27.98	28.00	705666
2014-07-29	28.01	28.30	27.81	27.93	518512
2014-07-30	28.03	28.13	27.64	27.81	432101
2014-07-31	27.76	27.81	27.41	27.41	484300
2014-08-01	27.43	27.83	27.43	27.57	446358
2014-08-04	27.67	27.71	27.37	27.54	781252
2014-08-05	27.48	27.62	27.33	27.41	650014
2014-08-06	27.38	27.45	27.20	27.25	585836
2014-08-07	27.29	27.63	27.20	27.32	531828
2014-08-08	27.31	27.63	27.31	27.53	592219
2014-08-11	27.61	27.96	27.60	27.81	477531
2014-08-12	27.79	28.03	27.78	27.96	542143
2014-08-13	27.97	28.33	27.97	28.15	270357
2014-08-14	28.23	28.37	27.93	27.99	321057
2014-08-15	28.09	28.12	27.76	27.88	690443
2014-08-18	27.99	28.39	27.99	28.25	441730
2014-08-19	28.28	28.71	28.28	28.48	472213
2014-08-20	28.46	28.90	28.27	28.75	573651
2014-08-21	28.75	28.84	28.44	28.45	325398
2014-08-22	28.45	28.52	27.99	28.00	365455
2014-08-25	28.13	28.14	27.48	27.61	532301
2014-08-26	27.63	28.10	27.60	28.04	649113
2014-08-27	28.05	28.15	27.91	28.05	513982
2014-08-28	28.01	28.15	27.94	28.05	551967
2014-08-29	28.13	28.20	27.80	28.16	403320
2014-09-02	28.22	28.54	28.18	28.48	358661
2014-09-03	28.56	28.71	28.54	28.64	359166
2014-09-04	28.69	29.00	28.54	28.83	530921
2014-09-05	28.79	29.04	28.70	28.99	738768
2014-09-08	29.02	29.37	28.95	29.34	679899
2014-09-09	29.37	29.42	29.13	29.14	616161
2014-09-10	29.06	29.06	28.31	28.41	443362
2014-09-11	28.32	28.73	28.26	28.67	393663
2014-09-12	28.58	28.58	27.27	27.39	456790
2014-09-15	27.46	27.54	26.98	27.07	229252
2014-09-16	27.07	27.45	26.94	27.39	311823
2014-09-17	27.42	27.60	26.90	27.02	420729
2014-09-18	27.48	27.57	26.67	27.15	650382
2014-09-19	27.21	27.43	27.19	27.25	674932
2014-09-22	27.20	27.38	27.02	27.30	364138
2014-09-23	27.21	27.26	26.75	26.84	545165
2014-09-24	26.85	27.24	26.85	27.02	371123
2014-09-25	27.02	27.37	26.84	27.03	1056915
2014-09-26	27.05	27.38	26.90	27.36	679708
2014-09-29	27.17	27.17	26.75	27.10	877847
2014-09-30	27.09	27.25	26.69	27.04	789365
2014-10-01	26.82	27.55	26.56	27.31	958682
2014-10-02	27.47	27.70	26.94	27.21	620277
2014-10-03	27.35	27.51	27.09	27.39	557647
2014-10-06	27.40	27.60	27.20	27.23	464621
2014-10-07	27.15	27.49	27.03	27.32	548272
2014-10-08	27.41	28.05	27.21	28.00	582157
2014-10-09	28.11	28.38	27.59	27.72	621316
2014-10-10	27.79	28.40	27.63	27.64	670540
2014-10-13	27.78	28.23	27.70	27.78	500315
2014-10-14	27.96	28.43	27.63	27.99	881986
2014-10-15	27.76	28.39	27.58	28.07	690242
2014-10-16	27.86	28.18	27.71	27.92	726632
2014-10-17	28.28	28.42	27.80	28.36	584789
2014-10-20	28.31	28.79	28.24	28.77	509091
2014-10-21	28.91	29.24	28.67	29.20	695736
2014-10-22	29.23	29.54	28.75	28.80	655718
2014-10-23	29.03	29.31	28.75	29.25	490488
2014-10-24	29.33	29.40	28.76	29.23	775123
2014-10-27	29.22	29.52	29.03	29.51	561412
2014-10-28	29.56	29.91	29.36	29.91	717522
2014-10-29	29.91	30.27	29.70	30.22	908667
2014-10-30	30.30	30.49	29.63	30.44	997745
2014-10-31	31.02	31.09	30.35	30.97	1335946
2014-11-03	30.92	31.07	30.48	30.79	856553
2014-11-04	30.84	30.91	30.65	30.87	487487
2014-11-05	30.90	31.15	30.63	30.88	465009
2014-11-06	30.90	30.98	30.40	30.52	486761
2014-11-07	30.55	30.72	30.27	30.59	473376
2014-11-10	30.58	31.25	30.44	31.11	509109
2014-11-11	31.17	31.44	30.69	31.40	652692
2014-11-12	31.35	31.39	30.99	31.29	416950
2014-11-13	31.28	31.57	31.19	31.46	85749
2014-11-14	31.50	31.64	31.13	31.16	594230
2014-11-17	31.12	31.36	30.92	30.96	1358792
2014-11-18	30.95	31.02	30.67	30.68	667509
2014-11-19	30.64	30.66	30.38	30.48	353027
2014-11-20	30.99	31.00	30.65	30.82	674026
2014-11-21	31.13	31.29	30.94	30.99	751444
2014-11-24	30.93	31.68	30.82	31.46	959868
2014-11-25	31.55	31.75	31.31	31.72	571089
2014-11-26	31.86	32.54	31.78	32.43	611201
2014-11-28	32.50	32.93	32.44	32.59	345523
2014-12-01	32.56	32.58	32.15	32.16	444304
2014-12-02	32.20	32.55	31.82	32.30	510345
2014-12-03	32.45	33.23	32.45	33.15	743306
2014-12-04	33.22	33.64	32.96	33.52	644777
2014-12-05	33.33	33.84	33.18	33.54	638927
2014-12-08	33.55	34.19	33.42	33.62	578132
2014-12-09	33.28	34.02	33.20	33.95	459616
2014-12-10	33.92	34.17	33.71	33.86	571829
2014-12-11	34.02	34.32	33.96	34.22	489476
2014-12-12	33.96	34.76	33.87	34.28	1987561
2014-12-15	34.40	34.52	33.51	33.70	995459
2014-12-16	33.70	34.15	33.43	33.46	816030
2014-12-17	33.40	33.99	33.19	33.95	1333171
2014-12-18	34.31	34.31	33.91	33.98	1053109
2014-12-19	34.02	34.20	33.52	33.57	1254555
2014-12-22	33.20	33.69	33.20	33.65	948666
2014-12-23	33.86	33.94	33.50	33.65	495875
2014-12-24	33.79	33.98	33.63	33.68	279927
2014-12-26	33.44	33.78	33.39	33.63	313355
2014-12-29	33.73	34.01	33.68	33.69	499771
2014-12-30	33.73	33.84	33.48	33.64	371741
2014-12-31	33.70	34.00	33.17	33.24	859281
2015-01-02	33.39	33.75	33.25	33.58	626772
2015-01-05	33.49	33.94	33.44	33.68	1341575
2015-01-06	33.81	34.05	33.45	33.51	859975
2015-01-07	33.68	34.27	33.53	34.24	813176
2015-01-08	34.34	35.00	34.04	34.83	730716
2015-01-09	34.82	34.99	34.54	34.73	402984
2015-01-12	34.81	35.19	34.72	35.10	638133
2015-01-13	35.28	35.85	35.12	35.69	1103810
2015-01-14	35.54	36.04	35.42	36.00	600830
2015-01-15	36.10	36.25	35.86	36.16	854863
2015-01-16	36.17	36.50	36.01	36.48	692574
2015-01-20	36.61	37.08	36.50	36.69	1099199
2015-01-21	36.59	37.04	36.36	36.89	1227554
2015-01-22	37.11	37.45	36.90	37.36	780327
2015-01-23	37.49	37.57	37.29	37.42	457331
2015-01-26	37.37	37.85	37.21	37.80	363770
2015-01-27	37.78	37.95	37.60	37.78	458785
2015-01-28	38.00	38.19	37.73	37.77	489840
2015-01-29	37.77	38.30	37.32	38.28	607046
2015-01-30	38.18	38.26	37.25	37.26	725581
2015-02-02	37.07	37.13	35.82	37.06	1220187
2015-02-03	36.54	37.02	36.29	36.97	1076049
2015-02-04	36.81	37.10	36.59	36.83	736744
2015-02-05	33.61	34.25	32.04	34.00	3544323
2015-02-06	33.70	33.70	32.39	32.67	1647516
2015-02-09	32.47	32.59	30.96	31.08	2074985
2015-02-10	31.11	31.48	30.82	31.47	890576
2015-02-11	31.48	31.81	31.40	31.72	653992
2015-02-12	31.86	32.13	31.69	32.00	550132
2015-02-13	32.06	32.10	31.51	31.83	538058
2015-02-17	31.44	32.11	31.23	31.35	800414
2015-02-18	31.39	32.21	31.21	32.06	1063697
2015-02-19	31.98	32.24	31.67	31.96	951432
2015-02-20	31.80	32.60	31.80	32.58	882463
2015-02-23	32.70	32.96	32.53	32.85	980513
2015-02-24	32.59	32.65	31.68	31.94	2459241
2015-02-25	31.82	32.13	31.56	31.59	1025822
2015-02-26	31.59	31.67	31.21	31.25	841782
2015-02-27	31.24	31.65	30.92	31.31	863218
2015-03-02	31.34	32.09	31.34	31.45	373922
2015-03-03	31.63	31.87	31.38	31.82	581659
2015-03-04	31.84	31.94	31.21	31.34	404007
2015-03-05	31.38	31.88	31.34	31.53	469929
2015-03-06	31.10	31.10	30.43	30.97	1080640
2015-03-09	31.20	31.34	30.79	30.83	478383
2015-03-10	30.74	31.30	30.66	31.14	506304
2015-03-11	31.20	31.61	30.78	31.52	623984
2015-03-12	31.73	32.50	31.61	32.40	746821
2015-03-13	32.39	32.39	31.64	32.12	899066
2015-03-16	32.30	32.59	32.13	32.42	739544
2015-03-17	32.29	32.68	32.06	32.56	452513
2015-03-18	32.72	33.20	32.10	33.13	588041
2015-03-19	32.97	33.50	32.85	33.41	454528
2015-03-20	33.56	34.89	33.47	34.72	1434689
2015-03-23	34.79	35.14	34.30	34.32	705031
2015-03-24	34.36	34.42	33.87	33.96	594402
2015-03-25	34.02	34.39	33.55	33.60	624558
2015-03-26	33.47	33.78	33.13	33.35	554213
2015-03-27	32.97	33.22	32.18	32.36	956774
2015-03-30	32.41	33.37	32.23	33.28	557211
2015-03-31	32.81	33.21	32.60	32.68	597317
2015-04-01	32.64	33.04	32.45	32.58	854319
2015-04-02	32.64	33.07	32.52	32.93	374769
2015-04-06	33.02	33.42	32.94	33.22	363549
2015-04-07	33.19	33.25	32.37	32.37	290401
2015-04-08	32.46	32.82	32.39	32.81	302549
2015-04-09	32.82	32.86	32.03	32.08	322723
2015-04-10	32.37	32.73	32.29	32.43	460209
2015-04-13	32.55	33.10	32.49	32.84	563692
2015-04-14	32.89	33.16	32.67	32.70	383558
2015-04-15	32.80	32.82	32.40	32.54	370488
2015-04-16	32.60	32.85	32.41	32.71	266100
2015-04-17	32.63	32.69	32.30	32.48	381118
2015-04-20	32.54	32.99	32.29	32.38	741196
2015-04-21	32.58	32.78	32.28	32.42	716252
2015-04-22	32.51	32.66	32.13	32.24	738025
2015-04-23	32.20	32.36	32.03	32.28	514923
2015-04-24	32.31	32.92	32.08	32.69	564613
2015-04-27	32.82	32.92	32.19	32.62	492202
2015-04-28	32.48	32.48	32.03	32.15	402223
2015-04-29	31.94	32.08	31.41	31.54	302504
2015-04-30	31.47	31.74	31.02	31.15	518439
2015-05-01	31.13	31.46	31.06	31.21	540361
2015-05-04	31.38	31.65	31.14	31.23	410400
2015-05-05	31.16	31.44	30.39	30.48	410693
2015-05-06	30.49	30.68	30.29	30.52	552078
2015-05-07	30.91	31.65	30.71	31.32	680019
2015-05-08	31.59	32.40	31.57	32.02	695730
2015-05-11	32.05	32.14	31.37	31.47	425453
2015-05-12	31.24	31.51	30.87	31.25	649849
2015-05-13	31.43	31.60	31.10	31.16	524321
2015-05-14	31.38	32.08	31.20	32.04	472835
2015-05-15	32.03	32.44	32.03	32.35	463232
2015-05-18	32.23	32.49	32.00	32.31	301870
2015-05-19	32.18	32.29	31.84	31.95	434703
2015-05-20	31.95	32.13	31.77	32.03	398420
2015-05-21	32.35	32.49	32.22	32.39	635130
2015-05-22	32.45	32.71	32.24	32.26	577006
2015-05-26	32.21	32.29	31.76	31.94	433658
2015-05-27	32.47	32.79	32.11	32.69	734721
2015-05-28	32.67	32.67	32.34	32.55	394440
2015-05-29	32.46	32.53	32.20	32.24	901066
2015-06-01	32.35	32.80	32.24	32.63	578020
2015-06-02	32.50	32.50	32.12	32.30	391216
2015-06-03	32.30	32.30	31.85	31.92	473247
2015-06-04	31.84	31.97	31.50	31.61	352172
2015-06-05	31.40	31.56	30.46	31.43	410574
2015-06-08	31.44	31.47	31.20	31.26	232655
2015-06-09	31.21	31.29	30.76	30.90	511977
2015-06-10	30.89	31.41	30.78	31.09	337214
2015-06-11	31.32	31.50	31.01	31.25	396384
2015-06-12	31.15	31.48	31.07	31.30	396264
2015-06-15	31.28	31.28	30.71	31.01	571161
2015-06-16	31.10	31.29	30.93	31.20	359508
2015-06-17	31.26	31.49	30.95	31.38	327861
2015-06-18	31.47	32.05	31.33	31.95	349380
2015-06-19	31.92	32.08	31.64	31.79	1119933
2015-06-22	31.87	32.10	31.41	31.44	386940
2015-06-23	31.40	31.44	30.86	30.88	796255
2015-06-24	30.88	31.20	30.56	30.68	448949
2015-06-25	30.73	30.88	30.45	30.45	523957
2015-06-26	30.48	30.93	30.29	30.56	902030
2015-06-29	30.47	30.96	29.96	29.99	837931
2015-06-30	29.89	29.89	29.06	29.45	776759
2015-07-01	29.60	30.12	29.42	29.88	818930
2015-07-02	30.30	30.43	29.80	29.86	564468
2015-07-06	29.67	29.94	29.46	29.68	1128427
2015-07-07	29.80	30.07	29.49	29.68	1061816
2015-07-08	29.46	29.80	29.46	29.68	598963
2015-07-09	29.87	29.88	29.34	29.40	754013
2015-07-10	29.55	30.13	29.52	29.92	606124
2015-07-13	30.16	30.43	29.49	29.82	459949
2015-07-14	29.88	30.14	29.73	29.94	422605
2015-07-15	29.90	30.08	29.55	29.65	375736
2015-07-16	29.75	30.13	29.49	29.85	553027
2015-07-17	29.87	30.03	29.76	29.88	714887
2015-07-20	29.90	30.03	29.61	29.91	460424
2015-07-21	29.92	30.05	29.64	29.84	597161
2015-07-22	29.82	30.22	29.81	30.14	472153
2015-07-23	30.14	30.15	29.82	30.02	487479
2015-07-24	30.04	30.44	29.97	30.30	464195
2015-07-27	30.25	30.62	30.14	30.40	551234
2015-07-28	30.40	30.41	29.93	30.22	618924
2015-07-29	30.15	30.81	29.98	30.62	480811
2015-07-30	30.13	30.81	29.80	29.98	479578
2015-07-31	30.17	30.74	30.05	30.15	536013
2015-08-03	30.19	30.37	29.87	30.05	364078
2015-08-04	29.92	30.28	29.80	30.16	408588
2015-08-05	30.21	30.32	29.86	29.95	829807
2015-08-06	30.10	30.16	29.25	29.80	399450
2015-08-07	29.66	29.80	29.36	29.72	333722
2015-08-10	29.89	29.95	29.27	29.39	408805
2015-08-11	28.87	29.14	28.62	28.76	1114431
2015-08-12	28.60	29.35	28.39	29.31	399060
2015-08-13	29.18	29.47	28.79	29.31	401975
2015-08-14	29.23	29.53	29.13	29.50	318070
2015-08-17	29.49	29.82	29.49	29.81	279341
2015-08-18	29.77	29.78	29.47	29.70	253758
2015-08-19	29.64	29.78	29.31	29.58	296750
2015-08-20	29.37	29.72	29.23	29.66	583558
2015-08-21	29.11	29.67	29.02	29.03	549121
2015-08-24	27.99	28.53	27.12	27.29	767764
2015-08-25	28.17	28.21	26.54	26.57	716131
2015-08-26	27.37	27.37	26.52	27.14	635547
2015-08-27	27.30	27.84	26.88	27.48	845372
2015-08-28	27.42	27.95	27.15	27.81	607988
2015-08-31	27.83	27.83	26.66	26.73	1020449
2015-09-01	26.36	26.63	25.85	26.04	703532
2015-09-02	26.29	26.61	25.98	26.20	623832
2015-09-03	26.35	26.61	26.23	26.52	708347
2015-09-04	26.24	26.35	25.73	26.06	612765
2015-09-08	26.57	26.78	26.01	26.22	651205
2015-09-09	26.48	26.59	26.00	26.04	611771
2015-09-10	26.02	26.49	25.96	26.18	736094
2015-09-11	26.08	26.65	25.97	26.57	482465
2015-09-14	26.65	26.75	26.40	26.60	348569
2015-09-15	26.57	26.94	26.32	26.80	514275
2015-09-16	26.79	26.90	26.56	26.73	489014
2015-09-17	26.70	27.60	26.63	27.09	403251
2015-09-18	26.78	27.33	26.76	27.19	877229
2015-09-21	27.21	27.61	27.13	27.50	448043
2015-09-22	27.02	27.10	26.16	26.18	872392
2015-09-23	26.19	26.30	25.91	26.02	535028
2015-09-24	25.93	26.08	25.61	25.73	511563
2015-09-25	25.79	25.92	25.57	25.61	478198
2015-09-28	25.56	25.56	24.88	25.08	644407
2015-09-29	25.10	25.64	24.97	25.57	969061
2015-09-30	25.42	25.93	25.32	25.88	1058535
2015-10-01	25.91	26.14	25.60	26.09	873519
2015-10-02	25.99	26.61	25.88	26.61	728195
2015-10-05	26.74	27.18	26.67	27.14	653197
2015-10-06	27.12	27.53	26.96	27.26	609318
2015-10-07	27.35	27.49	27.14	27.28	475428
2015-10-08	27.27	27.54	26.94	27.46	526197
2015-10-09	27.72	28.01	27.48	27.91	735640
2015-10-12	28.04	28.38	27.92	28.36	577003
2015-10-13	28.22	28.53	27.81	27.90	699192
2015-10-14	27.96	28.03	27.81	27.92	704322
2015-10-15	28.00	28.47	27.83	28.45	588891
2015-10-16	28.51	29.00	28.40	28.95	536315
2015-10-19	28.94	29.46	28.84	29.41	658244
2015-10-20	29.41	29.91	29.28	29.85	760339
2015-10-21	30.07	30.16	29.38	29.45	795456
2015-10-22	29.66	30.11	29.42	30.01	430924
2015-10-23	30.02	30.48	29.65	30.47	1226309
2015-10-26	30.47	30.67	30.06	30.60	605770
2015-10-27	30.61	30.94	30.04	30.16	1216399
2015-10-28	30.21	30.81	29.89	30.61	916275
2015-10-29	31.53	32.35	30.95	31.30	1546740
2015-10-30	31.46	32.31	31.35	32.09	899002
2015-11-02	32.07	33.62	32.05	33.44	944841
2015-11-03	33.22	33.47	32.84	33.41	1107236
2015-11-04	33.40	33.50	32.47	32.50	1094255
2015-11-05	32.72	33.06	32.55	32.94	642526
2015-11-06	32.53	32.79	32.32	32.64	455998
2015-11-09	32.43	32.54	32.06	32.35	691008
2015-11-10	32.39	32.95	32.39	32.88	605408
2015-11-11	33.04	33.15	32.83	33.07	461333
2015-11-12	32.87	33.14	32.13	32.22	695762
2015-11-13	32.30	32.56	31.79	31.82	614609
2015-11-16	32.07	32.35	31.86	32.16	339844
2015-11-17	32.12	32.46	32.00	32.21	318773
2015-11-18	32.37	32.59	32.01	32.55	311833
2015-11-19	32.54	32.67	32.11	32.30	413479
2015-11-20	32.47	32.99	32.43	32.74	416371
2015-11-23	32.84	32.93	32.45	32.77	265203
2015-11-24	33.08	33.15	32.70	32.89	391998
2015-11-25	32.97	33.08	32.43	32.75	375233
2015-11-27	32.86	33.19	32.71	32.99	186584
2015-11-30	33.01	33.26	32.87	33.04	459127
2015-12-01	33.09	33.22	32.58	32.92	423751
2015-12-02	32.85	33.08	32.50	32.51	523797
2015-12-03	32.33	32.45	31.86	31.93	495321
2015-12-04	32.04	32.67	31.87	32.12	526254
2015-12-07	32.13	32.30	31.74	32.20	368090
2015-12-08	32.07	32.40	31.86	32.08	301035
2015-12-09	31.92	32.40	31.45	31.61	427350
2015-12-10	31.62	32.08	31.53	31.82	490413
2015-12-11	31.49	31.59	31.05	31.32	576481
2015-12-14	31.16	31.44	30.78	31.40	577606
2015-12-15	31.60	31.93	31.20	31.69	539435
2015-12-16	31.81	32.33	31.71	32.26	494932
2015-12-17	32.45	32.45	31.65	32.02	449928
2015-12-18	32.11	32.12	31.59	31.78	1144222
2015-12-21	31.99	32.25	31.85	32.13	270409
2015-12-22	32.21	32.54	32.15	32.17	347196
2015-12-23	32.34	32.51	32.02	32.14	378078
2015-12-24	32.14	32.44	32.13	32.26	263728
2015-12-28	31.79	32.28	31.68	32.25	826635
2015-12-29	32.19	32.48	32.10	32.41	367447
2015-12-30	32.43	32.50	32.24	32.28	255952
2015-12-31	32.52	32.52	31.76	31.79	427640
2016-01-04	31.63	31.63	30.55	30.82	678262
2016-01-05	30.96	31.48	30.59	31.46	423635
2016-01-06	31.17	31.56	30.97	31.48	587315
2016-01-07	31.09	31.31	30.86	31.09	779842
2016-01-08	31.21	31.41	30.65	30.73	670093
2016-01-11	30.88	30.94	30.51	30.64	549753
2016-01-12	30.93	30.96	30.58	30.87	893244
2016-01-13	30.99	31.80	30.93	31.15	741092
2016-01-14	31.21	31.73	30.57	31.52	888841
2016-01-15	30.99	31.52	30.99	31.40	702579
2016-01-19	31.66	31.79	30.79	30.95	755900
2016-01-20	30.50	30.78	28.83	29.70	833609
2016-01-21	30.00	30.36	29.38	29.45	625351
2016-01-22	29.89	30.46	29.65	30.42	620799
2016-01-25	30.34	31.05	30.01	30.80	582798
2016-01-26	30.89	31.94	30.88	31.70	414857
2016-01-27	31.64	31.69	31.03	31.19	324497
2016-01-28	31.27	32.81	31.18	32.54	1027107
2016-01-29	32.65	33.21	32.65	33.17	1247290
2016-02-01	32.83	33.04	32.14	32.32	764843
2016-02-02	32.57	32.86	31.73	32.08	2115421
2016-02-03	32.29	32.68	31.93	32.57	948291
2016-02-04	32.96	34.81	32.80	33.77	1094105
2016-02-05	33.88	34.78	33.84	34.37	1009498
2016-02-08	34.17	34.42	33.51	33.99	1638043
2016-02-09	33.65	33.67	32.56	32.63	1448107
2016-02-10	32.75	34.22	32.67	33.67	983655
2016-02-11	33.07	34.01	32.74	33.53	579736
2016-02-12	33.53	33.79	32.96	33.06	1053316
2016-02-16	33.45	34.42	33.26	34.04	588010
2016-02-17	34.14	34.37	33.56	33.60	823724
2016-02-18	33.70	34.38	33.41	33.86	607880
2016-02-19	33.69	35.05	33.46	34.93	973644
2016-02-22	35.12	36.08	35.05	35.41	844831
2016-02-23	35.28	35.68	34.96	34.96	317957
2016-02-24	34.72	35.49	34.49	35.36	362961
2016-02-25	35.53	37.17	35.53	36.72	794264
2016-02-26	36.72	36.90	35.59	35.60	954283
2016-02-29	35.62	36.19	35.50	35.65	945277
2016-03-01	35.65	35.65	35.65	36.37	539754
2016-03-02	36.30	36.72	36.29	36.63	476808
2016-03-03	36.63	36.63	36.63	36.08	546225
2016-03-04	36.12	36.44	35.85	36.13	734827
2016-03-07	36.05	36.80	36.00	36.71	395627
2016-03-08	36.66	36.68	36.03	36.08	506330
2016-03-09	36.08	36.08	36.08	36.90	824651
2016-03-10	36.93	37.37	36.72	37.24	492065
2016-03-11	37.24	37.24	37.24	37.59	446634
2016-03-14	37.48	37.75	37.23	37.64	326151
2016-03-15	37.64	37.64	37.64	37.71	253717
2016-03-16	37.59	38.70	37.46	38.67	450741
2016-03-17	38.67	39.17	38.39	38.83	457863
2016-03-18	39.61	40.31	39.03	40.09	7347339
2016-03-21	39.76	40.11	39.21	40.05	1312631
2016-03-22	39.89	40.05	39.44	39.95	1430966
2016-03-23	39.92	40.36	39.71	40.01	1373194
2016-03-24	40.01	40.01	40.01	40.38	1404904
2016-03-28	40.38	40.56	39.96	40.13	686700
2016-03-29	40.20	40.95	40.00	40.95	1171361
2016-03-30	40.57	41.14	40.33	40.86	683811
2016-03-31	40.77	40.85	40.27	40.53	908058
2016-04-01	40.39	41.60	40.16	41.28	1167202
2016-04-04	40.56	41.28	40.50	41.24	932409
2016-04-05	41.24	41.24	41.24	41.12	617005
2016-04-06	41.15	41.82	40.90	41.74	751470
2016-04-07	41.58	42.10	41.32	41.74	883625
2016-04-08	41.49	41.93	41.17	41.55	917061
2016-04-11	41.63	42.30	41.50	41.99	663238
2016-04-12	41.96	42.28	41.75	41.91	775595
2016-04-13	42.05	42.25	41.76	41.85	1048452
2016-04-14	41.92	41.92	40.93	41.80	882230
2016-04-15	41.83	42.39	41.53	42.17	895359
2016-04-18	42.15	42.42	41.89	42.09	351400
2016-04-19	42.14	42.35	41.74	41.76	615514
2016-04-20	41.83	41.83	41.02	41.04	818209
2016-04-21	40.91	40.91	39.35	39.83	1253154
2016-04-22	39.89	40.34	39.84	40.19	594403
2016-04-25	39.98	40.64	39.95	40.64	612759
2016-04-26	40.70	41.07	40.61	40.92	688279
2016-04-27	40.77	40.94	40.33	40.80	864339
2016-04-28	40.34	41.05	39.87	40.17	745390
2016-04-29	40.19	40.22	39.48	39.82	1561702
2016-05-02	39.98	40.56	39.82	40.42	901038
2016-05-03	40.41	40.75	40.25	40.69	972944
2016-05-04	40.60	40.80	40.15	40.77	1150497
2016-05-05	40.87	41.44	40.54	41.24	751596
2016-05-06	41.32	42.04	40.96	42.04	843036
2016-05-09	42.05	42.98	42.04	42.65	918298
2016-05-10	42.60	42.60	42.03	42.23	589913
2016-05-11	42.23	42.44	41.71	41.77	582142
2016-05-12	41.88	42.70	41.62	42.46	562605
2016-05-13	42.39	42.66	42.07	42.66	797095
2016-05-16	42.72	43.48	42.66	43.16	1006580
2016-05-17	42.82	43.10	41.28	41.66	899842
2016-05-18	41.50	42.33	41.31	41.92	966417
2016-05-19	41.59	41.68	40.81	41.25	481141
2016-05-20	41.49	41.75	41.35	41.71	626741
2016-05-23	41.71	41.72	41.32	41.53	390103
2016-05-24	41.79	42.17	41.47	42.02	414542
2016-05-25	41.95	42.29	41.60	42.12	354227
2016-05-26	42.10	42.49	41.82	42.37	375067
2016-05-27	42.37	42.86	42.27	42.67	408934
2016-05-31	42.72	42.81	41.87	42.31	627072
2016-06-01	42.27	42.90	41.99	42.84	790003
2016-06-02	42.84	43.42	42.52	43.40	611527
2016-06-03	43.52	44.15	43.02	44.01	571372
2016-06-06	44.16	44.95	44.04	44.74	1299907
2016-06-07	44.59	45.89	44.55	45.87	835194
2016-06-08	46.00	46.67	45.71	46.32	690793
2016-06-09	46.20	46.77	46.17	46.56	777561
2016-06-10	46.30	46.64	45.54	45.71	1496692
2016-06-13	45.80	45.98	45.20	45.37	984119
2016-06-14	45.42	45.95	45.16	45.72	648244
2016-06-15	45.85	46.41	45.78	46.07	824687
2016-06-16	45.97	46.42	45.65	46.34	635848
2016-06-17	46.46	46.46	45.36	46.08	965072
2016-06-20	46.28	46.72	46.15	46.16	627566
2016-06-21	46.14	46.38	45.96	46.17	439240
2016-06-22	46.05	46.42	45.91	46.15	621839
2016-06-23	47.06	47.32	46.11	46.26	675588
2016-06-24	45.29	46.46	44.87	46.15	3061398
2016-06-27	46.08	46.18	45.29	45.81	1722701
2016-06-28	46.22	46.51	45.82	45.81	1303841
2016-06-29	46.12	46.79	46.01	46.78	847776
2016-06-30	46.67	47.54	46.51	47.54	1297141
2016-07-01	47.56	48.25	47.56	47.91	991836
2016-07-05	47.90	48.37	47.63	48.02	659618
2016-07-06	47.95	48.57	47.90	48.43	559096
2016-07-07	48.19	48.19	47.29	47.54	692692
2016-07-08	47.71	48.11	47.25	48.05	966885
2016-07-11	48.00	48.14	47.30	47.87	631516
2016-07-12	47.64	48.31	47.62	47.81	743383
2016-07-13	47.80	47.91	47.50	47.57	468990
2016-07-14	47.50	47.69	46.55	46.58	543874
2016-07-15	46.16	46.85	46.15	46.49	1175559
2016-07-18	46.69	47.45	46.54	47.23	752469
2016-07-19	47.26	47.45	46.65	47.42	558186
2016-07-20	47.37	47.57	46.88	47.01	735684
2016-07-21	47.02	47.16	45.75	46.30	1486670
2016-07-22	46.23	47.97	46.12	47.30	1488987
2016-07-25	47.36	47.52	46.16	46.21	748370
2016-07-26	46.30	46.46	45.66	45.83	946149
2016-07-27	45.17	46.04	44.91	45.90	932139
2016-07-28	45.94	47.45	45.77	47.40	1078324
2016-07-29	47.53	48.97	47.49	47.83	805936
2016-08-01	47.87	48.03	47.24	47.83	629047
2016-08-02	47.65	47.96	46.58	46.76	627414
2016-08-03	46.86	46.98	46.31	46.50	964003
2016-08-04	46.66	46.89	46.35	46.51	635438
2016-08-05	46.67	46.91	46.26	46.47	737809
2016-08-08	46.44	46.46	45.90	46.14	766485
2016-08-09	46.00	46.96	45.50	46.78	640678
2016-08-10	46.76	46.97	46.50	46.87	513617
2016-08-11	46.90	47.49	46.88	47.25	840005
2016-08-12	47.35	48.20	46.93	47.17	697791
2016-08-15	47.24	47.44	46.22	46.35	579618
2016-08-16	46.31	46.31	45.31	45.35	503577
2016-08-17	45.30	45.31	43.94	45.18	841385
2016-08-18	45.08	45.20	43.96	44.59	1048602
2016-08-19	44.53	44.56	43.60	44.50	759958
2016-08-22	44.45	45.04	44.24	45.04	745527
2016-08-23	45.12	45.68	45.12	45.40	870354
2016-08-24	45.45	45.68	43.55	43.68	1560505
2016-08-25	43.50	43.64	42.20	42.64	2251368
2016-08-26	42.60	43.04	42.25	43.00	1120085
2016-08-29	43.12	43.44	42.79	43.21	599093
2016-08-30	43.21	43.21	42.66	43.00	634012
2016-08-31	43.00	43.02	42.34	42.40	1018461
2016-09-01	42.21	42.35	41.53	42.13	1115845
2016-09-02	42.30	43.87	42.29	43.00	1003739
2016-09-06	43.21	44.06	42.84	44.04	870120
2016-09-07	44.00	44.57	43.58	44.41	985099
2016-09-08	44.16	44.57	43.91	44.00	828827
2016-09-09	43.50	43.76	42.69	42.96	1930947
2016-09-12	42.74	43.76	42.59	43.52	912731
2016-09-13	43.38	43.38	41.90	42.05	544267
2016-09-14	42.60	42.83	42.10	42.40	598334
2016-09-15	42.32	42.66	42.05	42.57	591288
2016-09-16	42.26	42.80	42.02	42.75	755953
2016-09-19	42.88	43.35	42.66	43.24	486545
2016-09-20	43.45	43.46	42.37	42.40	772950
2016-09-21	42.64	43.12	41.58	42.75	670593
2016-09-22	43.20	43.99	43.09	43.96	623542
2016-09-23	43.64	43.86	42.79	43.00	774188
2016-09-26	42.98	43.29	42.63	42.99	449520
2016-09-27	43.16	43.16	42.21	42.36	654718
2016-09-28	42.62	42.76	42.20	42.45	447438
2016-09-29	42.40	42.40	41.20	41.79	916907
2016-09-30	42.11	42.20	41.23	41.25	858263
2016-10-03	41.20	41.22	40.28	40.45	613204
2016-10-04	40.55	40.55	39.08	38.91	676762
2016-10-05	39.00	39.38	38.16	38.28	698849
2016-10-06	38.10	38.37	37.54	38.02	779835
2016-10-07	38.61	40.48	38.52	39.16	1555960
2016-10-10	39.12	40.18	39.12	39.77	548129
2016-10-11	39.63	39.82	39.21	39.37	584342
2016-10-12	39.55	40.71	39.51	40.56	666830
2016-10-13	40.57	41.53	40.35	41.43	910418
2016-10-14	41.33	41.77	41.01	41.14	711691
2016-10-17	41.11	42.11	40.58	41.87	665168
2016-10-18	42.21	43.17	41.98	42.85	969948
2016-10-19	42.80	43.33	42.58	43.17	923146
2016-10-20	42.96	43.43	42.76	43.34	884723
2016-10-21	42.90	43.98	42.81	43.80	956842
2016-10-24	43.89	44.38	42.64	42.75	662441
2016-10-25	42.70	43.22	42.58	42.92	323918
2016-10-26	42.90	42.90	42.09	42.23	589034
2016-10-27	41.51	41.63	38.65	40.26	1780813
2016-10-28	41.45	42.27	41.06	41.24	1448716
2016-10-31	41.29	41.37	40.57	40.81	884774
2016-11-01	40.65	40.81	39.13	39.23	764263
2016-11-02	39.40	39.53	38.80	38.81	1146056
2016-11-03	38.73	39.23	38.54	39.06	665075
2016-11-04	39.19	39.75	39.00	39.25	839845
2016-11-07	39.89	40.82	39.70	40.48	702760
2016-11-08	40.30	41.21	40.13	41.12	743428
2016-11-09	40.29	40.92	39.50	40.07	949384
2016-11-10	40.11	40.25	38.93	39.21	1016043
2016-11-11	39.24	39.82	38.83	38.98	741929
2016-11-14	38.92	39.52	38.43	39.48	829278
2016-11-15	39.67	40.08	38.68	38.93	527075
2016-11-16	39.03	39.33	38.56	39.15	1188880
2016-11-17	39.22	39.64	38.14	38.18	579270
2016-11-18	38.35	39.47	38.35	39.31	696426
2016-11-21	39.54	40.13	39.36	39.49	856403
2016-11-22	39.93	41.73	39.73	41.65	814607
2016-11-23	41.23	41.60	40.75	41.00	549550
2016-11-25	41.05	41.70	41.05	41.38	125372
2016-11-28	41.88	42.37	41.47	41.51	872325
2016-11-29	41.46	42.53	41.38	42.22	774087
2016-11-30	41.81	41.81	40.52	40.66	844700
2016-12-01	40.35	40.42	38.95	39.55	868227
2016-12-02	39.86	40.57	39.70	40.14	822467
2016-12-05	40.31	40.37	39.83	40.32	489696
2016-12-06	40.36	40.69	39.62	39.74	769807
2016-12-07	39.95	41.01	39.86	40.96	677634
2016-12-08	41.16	42.61	41.12	42.54	801795
2016-12-09	42.53	42.99	41.95	42.22	615236
2016-12-12	42.22	43.04	42.03	42.77	751026
2016-12-13	43.00	43.95	42.92	43.58	696045
2016-12-14	43.83	43.83	42.57	42.61	501488
2016-12-15	42.35	43.52	42.26	42.76	1021141
2016-12-16	43.07	43.77	42.31	43.16	1938622
2016-12-19	42.90	44.04	42.70	43.45	1334812
2016-12-20	43.38	44.37	43.31	43.75	758721
2016-12-21	43.70	44.35	42.96	43.05	725438
2016-12-22	42.95	43.40	42.54	43.14	553637
2016-12-23	43.39	43.97	43.25	43.90	403405
2016-12-27	43.90	44.27	43.54	43.47	361884
2016-12-28	43.46	43.59	42.58	42.82	281731
2016-12-29	43.07	43.97	42.83	43.93	506103
2016-12-30	43.92	43.94	43.53	43.93	627240
2017-01-03	43.93	44.58	43.71	44.26	599245
2017-01-04	44.62	46.28	44.47	46.01	975613
2017-01-05	45.99	47.95	45.97	47.86	2265543
2017-01-06	47.57	48.00	47.17	47.25	1536962
2017-01-09	47.23	47.56	46.76	46.98	1031564
2017-01-10	46.92	47.39	46.73	47.04	919482
2017-01-11	47.09	47.33	46.71	46.93	743685
2017-01-12	47.10	47.29	46.45	47.07	751344
2017-01-13	47.01	47.29	46.74	46.97	380962
2017-01-17	47.20	47.42	46.87	47.05	899407
2017-01-18	46.93	47.38	46.77	46.86	552475
2017-01-19	46.47	46.77	45.91	46.71	426630
2017-01-20	46.63	48.32	46.55	47.91	788665
2017-01-23	47.92	48.14	47.59	47.75	449420
2017-01-24	47.68	48.45	47.40	48.07	831164
2017-01-25	48.12	48.28	47.49	47.53	677143
2017-01-26	47.67	48.26	47.34	47.79	620941
2017-01-27	47.87	47.95	47.15	47.54	537503
2017-01-30	47.50	47.50	47.01	47.31	326037
2017-01-31	47.36	48.11	47.33	47.48	805263
2017-02-01	47.51	47.85	47.32	47.48	764405
2017-02-02	47.68	47.81	47.35	47.64	599845
2017-02-03	48.00	48.52	47.92	48.22	445322
2017-02-06	48.52	48.54	47.90	48.13	514876
2017-02-07	48.17	48.75	48.06	48.26	274740
2017-02-08	48.25	49.28	47.85	48.99	790058
2017-02-09	49.04	49.27	48.71	49.01	784256
2017-02-10	49.14	49.64	48.78	49.64	513315
2017-02-13	49.58	50.01	49.39	49.79	705165
2017-02-14	49.64	49.64	48.94	49.17	719430
2017-02-15	48.89	49.15	48.41	49.13	733700
2017-02-16	49.09	49.70	48.63	48.95	1122175
2017-02-17	49.10	49.66	48.79	49.30	594145
2017-02-21	49.67	50.12	49.11	50.04	493557
2017-02-22	50.02	50.37	49.54	50.07	770660
2017-02-23	50.00	51.64	49.12	51.26	1215770
2017-02-24	51.34	52.03	50.78	51.67	1072244
2017-02-27	51.78	52.01	50.71	50.78	1344823
2017-02-28	50.77	51.69	50.51	51.49	1866742
2017-03-01	51.45	51.45	50.48	50.92	1371216
2017-03-02	50.90	51.36	50.69	50.84	771005
2017-03-03	50.72	50.75	49.82	50.27	1224504
2017-03-06	50.30	50.40	49.42	49.76	723171
2017-03-07	49.56	49.84	48.67	48.78	800301
2017-03-08	48.65	48.65	47.15	47.27	979387
2017-03-09	47.36	48.04	47.09	47.43	932805
2017-03-10	48.07	48.51	47.07	47.59	734415
2017-03-13	47.65	47.84	47.27	47.67	900473
2017-03-14	47.53	47.58	47.10	47.42	396340
2017-03-15	47.62	48.69	47.43	48.28	851785
2017-03-16	49.14	50.07	47.68	48.02	734212
2017-03-17	48.00	48.45	47.89	48.25	2003718
2017-03-20	48.24	48.51	47.93	48.08	811052
2017-03-21	48.24	48.47	47.64	47.68	536452
2017-03-22	47.96	48.85	47.39	48.62	618237
2017-03-23	48.60	50.06	48.50	49.29	502191
2017-03-24	49.46	49.60	49.00	49.30	517344
2017-03-27	49.13	49.41	47.87	48.26	486799
2017-03-28	48.28	48.44	47.64	48.40	337744
2017-03-29	48.32	48.87	48.20	48.21	359900
2017-03-30	48.21	48.66	48.03	48.65	301899
2017-03-31	48.63	50.18	48.55	49.59	970574
2017-04-03	49.58	49.72	48.70	49.55	515455
2017-04-04	49.46	49.90	49.35	49.68	484207
2017-04-05	49.70	50.78	49.52	50.12	749900
2017-04-06	50.13	50.67	49.85	50.55	564932
2017-04-07	50.61	51.40	50.34	50.79	653697
2017-04-10	50.82	50.96	50.60	50.81	334942
2017-04-11	50.88	51.25	50.60	51.25	493869
2017-04-12	51.15	51.19	50.54	50.80	417593
2017-04-13	50.84	51.18	50.54	50.66	273765
2017-04-17	50.92	51.33	50.75	51.20	412296
2017-04-18	51.28	51.73	50.85	51.03	659539
2017-04-19	51.09	51.71	51.00	51.69	458600
2017-04-20	51.79	52.15	51.55	52.02	466084
2017-04-21	51.95	52.00	51.19	51.20	551185
2017-04-24	51.27	51.49	49.37	49.83	1000982
2017-04-25	49.86	50.45	49.76	50.42	1103349
2017-04-26	50.37	50.76	50.04	50.45	989581
2017-04-27	51.55	53.31	51.20	52.41	1313032
2017-04-28	52.33	52.45	51.38	51.55	682495
2017-05-01	51.55	51.78	50.74	51.44	942333
2017-05-02	52.10	52.49	50.82	51.34	614561
2017-05-03	51.33	51.33	49.89	49.91	691958
2017-05-04	49.76	50.41	49.29	50.35	687779
2017-05-05	50.46	51.17	50.17	51.15	414867
2017-05-08	51.34	51.71	50.82	51.69	557960
2017-05-09	51.76	51.92	51.34	51.51	548985
2017-05-10	51.63	51.89	51.37	51.58	451935
2017-05-11	51.61	52.11	51.25	52.05	741480
2017-05-12	52.32	52.53	51.97	52.52	676159
2017-05-15	52.61	53.23	52.23	52.83	478446
2017-05-16	52.83	52.96	52.13	52.89	449733
2017-05-17	52.72	53.10	52.07	52.10	611519
2017-05-18	52.19	52.19	51.09	51.63	956001
2017-05-19	51.49	52.34	51.35	51.87	525020
2017-05-22	51.82	52.54	51.82	52.40	315863
2017-05-23	52.69	52.78	52.29	52.69	434635
2017-05-24	52.69	53.97	52.69	53.71	446663
2017-05-25	53.96	55.58	53.81	55.01	962299
2017-05-26	55.17	55.24	53.80	54.34	554206
2017-05-30	54.34	54.66	54.23	54.47	360755
2017-05-31	54.58	55.23	54.30	54.63	673418
2017-06-01	54.53	54.76	54.06	54.34	611539
2017-06-02	54.83	56.50	54.66	56.16	721845
2017-06-05	55.96	56.15	54.96	55.15	394282
2017-06-06	55.20	55.43	54.67	54.80	479068
2017-06-07	54.80	55.56	54.64	55.54	691887
2017-06-08	55.75	55.75	54.40	55.36	497709
2017-06-09	61.35	63.46	60.05	60.80	12707562
2017-06-12	60.16	61.76	59.59	61.71	4951246
2017-06-13	61.70	62.58	61.33	62.58	1874450
2017-06-14	62.98	64.40	62.88	63.81	1662229
2017-06-15	63.31	64.36	63.27	63.95	1187036
2017-06-16	63.52	64.06	62.95	63.29	1435577
2017-06-19	63.45	63.46	62.62	63.23	977526
2017-06-20	63.20	63.91	63.07	63.81	820993
2017-06-21	63.92	64.76	63.85	64.65	914288
2017-06-22	64.33	65.80	64.14	65.69	1548921
2017-06-23	65.58	66.18	65.11	65.21	6839404
2017-06-26	65.41	65.79	64.98	65.11	1316883
2017-06-27	65.04	65.11	63.57	63.57	947785
2017-06-28	63.65	63.69	62.34	62.21	1502921
2017-06-29	62.25	62.25	60.56	61.08	1050295
2017-06-30	61.00	61.27	60.76	61.16	1431355
2017-07-03	61.35	61.53	60.37	61.24	642637
2017-07-05	60.81	61.38	59.69	60.39	992784
2017-07-06	59.72	59.97	58.87	59.27	1036811
2017-07-07	59.39	60.05	59.21	59.61	495346
2017-07-10	59.63	60.14	59.36	59.36	819410
2017-07-11	59.35	59.72	58.82	59.18	878920
2017-07-12	59.53	60.58	59.53	60.43	1330011
2017-07-13	60.32	60.92	60.09	60.80	734902
2017-07-14	61.21	61.70	60.51	60.58	424960
2017-07-17	60.71	60.90	60.43	60.82	374981
2017-07-18	60.90	61.30	60.61	60.96	787739
2017-07-19	60.95	61.13	60.19	60.69	286327
2017-07-20	60.68	61.07	60.46	60.52	847812
2017-07-21	60.54	60.86	60.37	60.69	637829
2017-07-24	60.76	61.41	60.50	61.16	397365
2017-07-25	61.30	61.30	60.39	60.70	764894
2017-07-26	60.73	61.38	60.61	61.26	485342
2017-07-27	61.81	62.08	60.87	61.55	819704
2017-07-28	61.57	62.00	60.80	60.98	812819
2017-07-31	60.74	62.37	60.74	62.33	1127768
2017-08-01	62.50	63.92	62.48	63.48	1024929
2017-08-02	63.49	63.70	62.83	63.60	633401
2017-08-03	63.50	63.52	62.30	62.84	563988
2017-08-04	62.92	63.13	62.36	62.56	536217
2017-08-07	62.59	62.59	61.82	61.95	417354
2017-08-08	61.91	62.12	61.40	61.77	589420
2017-08-09	61.76	62.21	61.42	62.21	304128
2017-08-10	61.94	62.17	61.17	61.19	777948
2017-08-11	61.08	61.09	60.03	60.43	779087
2017-08-14	60.83	62.35	60.83	62.20	747493
2017-08-15	61.79	62.47	61.49	62.47	460013
2017-08-16	62.54	63.36	62.50	63.16	308809
2017-08-17	63.10	63.41	62.51	62.57	500971
2017-08-18	62.55	62.65	61.76	62.29	231760
2017-08-21	62.32	63.36	62.27	63.11	225163
2017-08-22	63.16	64.05	62.99	63.79	426877
2017-08-23	63.80	64.34	63.62	64.09	372904
2017-08-24	64.15	64.49	63.86	63.93	817069
2017-08-25	63.83	64.51	63.83	64.11	361112
2017-08-28	64.09	64.57	63.47	63.76	443570
2017-08-29	63.75	64.13	63.61	63.78	257256
2017-08-30	63.72	64.21	63.58	64.21	211020
2017-08-31	64.26	64.73	64.21	64.36	329019
2017-09-01	64.46	64.46	63.75	64.03	280473
2017-09-05	64.07	64.81	63.74	64.78	432409
2017-09-06	65.00	65.38	64.46	64.97	471261
2017-09-07	65.19	66.45	64.97	65.93	786147
2017-09-08	65.70	65.86	65.28	65.59	351927
2017-09-11	66.00	69.33	66.00	68.00	1740203
2017-09-12	68.24	68.95	67.50	67.88	1942427
2017-09-13	67.69	67.94	65.41	66.31	4402742
2021-09-16	20.00	21.35	19.51	20.49	3415154
2021-09-17	20.29	20.94	20.00	20.00	664033
2021-09-20	19.48	20.42	19.25	19.85	1069152
2021-09-21	20.24	20.73	19.94	20.01	261108
2021-09-22	20.05	21.58	19.90	21.34	332526
2021-09-23	21.35	22.12	21.35	21.78	370751
2021-09-24	21.67	22.06	20.80	21.85	159571
2021-09-27	22.22	22.22	21.63	21.79	262693
2021-09-28	21.79	21.94	21.55	21.85	169406
2021-09-29	21.86	22.06	21.61	21.98	92763
2021-09-30	21.81	22.13	21.69	21.93	76535
2021-10-01	22.05	22.21	21.66	21.77	92849
2021-10-04	21.67	21.84	20.93	21.26	126505
2021-10-05	21.39	21.42	20.15	20.84	113217
2021-10-06	20.81	21.17	20.56	21.00	52177
2021-10-07	21.10	21.20	20.51	20.91	94973
2021-10-08	21.05	21.44	20.82	20.91	67464
2021-10-11	20.73	21.49	20.36	20.45	357360
2021-10-12	20.77	20.93	20.44	20.50	398558
2021-10-13	20.40	21.03	20.21	20.75	644761
2021-10-14	20.99	21.60	20.85	21.32	573558
2021-10-15	21.50	21.69	20.89	21.56	149185
2021-10-18	21.71	21.91	21.57	21.79	127604
2021-10-19	21.95	22.77	21.53	22.51	209721
2021-10-20	23.05	23.33	22.52	23.15	267332
2021-10-21	23.04	23.25	22.55	22.99	132295
2021-10-22	22.98	23.27	22.78	22.98	147700
2021-10-25	23.00	23.15	22.57	22.71	72380
2021-10-26	22.58	22.76	22.35	22.50	73336
2021-10-27	22.50	23.23	22.50	22.99	72489
2021-10-28	23.04	23.25	22.91	23.06	104367
2021-10-29	22.49	23.26	22.49	22.98	93391
2021-11-01	22.81	23.22	22.72	23.10	140117
2021-11-02	23.27	23.27	22.56	22.64	129013
2021-11-03	22.64	24.00	22.37	23.36	232493
2021-11-04	23.20	24.00	23.14	23.52	245237
2021-11-05	23.69	23.91	23.11	23.23	164886
2021-11-08	23.27	23.75	23.07	23.17	69133
2021-11-09	23.00	23.03	22.36	22.45	171137
2021-11-10	22.43	22.55	22.12	22.31	91477
2021-11-11	22.37	23.10	21.88	21.96	332718
2021-11-12	22.02	22.28	21.88	22.00	144185
2021-11-15	22.48	22.81	22.41	22.80	233723
2021-11-16	22.99	23.30	22.75	23.24	154256
2021-11-17	23.06	23.10	22.35	22.95	158354
2021-11-18	23.06	23.30	22.57	23.16	93830
2021-11-19	23.25	23.53	22.84	23.02	198432
2021-11-22	23.21	23.64	23.10	23.14	170784
2021-11-23	23.28	23.38	22.21	22.89	237810
2021-11-24	21.39	21.99	21.25	21.64	158529
2021-11-26	21.50	21.53	20.82	21.40	137550
2021-11-29	21.78	21.78	20.81	20.93	370329
2021-11-30	20.80	21.13	20.69	20.76	140107
2021-12-01	21.02	21.51	20.75	20.89	118452
2021-12-02	21.00	21.64	20.73	21.36	230106
2021-12-03	21.51	21.60	20.80	21.17	197821
2021-12-06	21.11	21.60	21.01	21.33	143507
2021-12-07	21.50	21.55	20.94	21.40	177750
2021-12-08	21.35	21.36	20.79	20.97	107406
2021-12-09	20.82	20.93	20.43	20.76	112486
2021-12-10	20.72	21.34	20.71	20.81	64426
2021-12-13	20.84	20.84	20.50	20.70	105973
2021-12-14	20.80	21.27	20.62	20.82	154075
2021-12-15	20.64	21.55	20.59	21.25	204945
2021-12-16	21.29	21.90	20.41	20.61	266418
2021-12-17	20.46	21.15	18.76	19.30	2419995
2021-12-20	19.52	19.72	19.05	19.35	305726
2021-12-21	19.55	19.85	19.34	19.60	146735
2021-12-22	19.61	19.92	19.57	19.78	101835
2021-12-23	19.88	20.21	19.88	20.01	67373
2021-12-27	20.07	20.25	19.80	20.22	65916
2021-12-28	20.24	20.40	19.99	20.20	212633
2021-12-29	20.12	20.50	20.12	20.38	67259
2021-12-30	20.47	20.93	20.34	20.55	76987
2021-12-31	20.45	20.80	20.41	20.67	67176
2022-01-03	20.73	21.42	20.73	21.23	108468
2022-01-04	21.27	21.80	21.23	21.68	116964
2022-01-05	21.68	22.07	21.56	21.71	141633
2022-01-06	21.85	22.01	21.38	21.97	103383
2022-01-07	21.83	22.36	21.83	22.24	132694
2022-01-10	22.14	22.28	21.67	22.14	163516
2022-01-11	22.43	22.59	21.75	21.92	148546
2022-01-12	21.91	22.46	21.86	22.36	199940
2022-01-13	22.57	22.69	22.08	22.28	148165
2022-01-14	22.07	22.45	21.85	22.34	84447
2022-01-18	22.28	22.38	21.64	21.76	93467
2022-01-19	21.91	22.54	21.58	21.67	154312
2022-01-20	21.76	21.94	21.02	21.19	204391
2022-01-21	20.98	21.62	20.94	21.08	141124
2022-01-24	20.82	21.30	20.40	20.98	150859
2022-01-25	20.93	21.73	20.48	21.19	133879
2022-01-26	21.45	21.90	20.63	21.03	200902
2022-01-27	21.22	21.76	20.73	20.86	132331
2022-01-28	20.84	21.40	20.53	21.14	147275
2022-01-31	21.08	21.94	21.06	21.88	141661
2022-02-01	21.83	22.22	21.62	22.14	119699
2022-02-02	21.53	22.11	21.40	21.64	200852
2022-02-03	21.70	21.70	21.19	21.25	173898
2022-02-04	21.25	21.38	20.86	21.04	97435
2022-02-07	21.01	21.46	20.93	21.41	136288
2022-02-08	21.56	22.05	21.50	21.87	128582
2022-02-09	22.52	22.70	22.20	22.33	162765
2022-02-10	22.05	23.09	22.05	22.66	345570
2022-02-11	22.82	22.90	21.99	22.15	194150
2022-02-14	22.22	22.70	21.90	22.15	124595
2022-02-15	22.41	22.97	22.11	22.31	102286
2022-02-16	22.16	23.09	22.10	22.63	140543
2022-02-17	22.51	22.64	21.91	22.11	84611
2022-02-18	21.99	22.29	21.50	21.58	236771
2022-02-22	21.48	21.62	20.87	21.10	120742
2022-02-23	21.23	21.39	20.76	20.90	149934
2022-02-24	20.44	20.87	20.15	20.70	126911
2022-02-25	20.76	21.25	20.23	21.18	83364
2022-02-28	20.83	21.09	20.59	20.80	128143
2022-03-01	20.59	20.78	19.97	20.09	97153
2022-03-02	20.04	20.89	20.04	20.75	125652
2022-03-03	20.75	21.28	20.09	20.65	143046
2022-03-04	20.28	20.78	19.76	20.19	103284
2022-03-07	20.19	20.19	19.46	19.50	99672
2022-03-08	19.56	20.10	19.21	19.77	81271
2022-03-09	20.16	20.52	20.09	20.36	82037
2022-03-10	20.01	20.41	20.00	20.32	129482
2022-03-11	20.56	20.98	20.40	20.89	107560
2022-03-14	21.11	21.77	20.97	21.24	201967
2022-03-15	21.28	21.56	20.98	21.25	90686
2022-03-16	21.55	22.12	21.35	22.04	139855
2022-03-17	22.08	22.39	21.75	21.88	95888
2022-03-18	21.87	22.14	21.49	21.95	121596
2022-03-21	22.18	22.63	21.58	22.36	103448
2022-03-22	22.47	23.12	22.33	22.50	106500
2022-03-23	22.40	22.63	22.05	22.13	75066
2022-03-24	22.05	22.51	22.04	22.45	31947
2022-03-25	22.58	22.95	22.27	22.87	71602
2022-03-28	22.92	22.99	22.25	22.59	74321
2022-03-29	22.79	23.23	22.60	23.11	95921
2022-03-30	23.05	23.19	22.18	22.48	62626
2022-03-31	22.30	23.14	22.15	22.25	106130
2022-04-01	22.42	22.68	22.05	22.29	60004
2022-04-04	22.34	23.03	21.83	21.97	49927
2022-04-05	21.98	22.11	21.65	21.85	72777
2022-04-06	21.81	22.21	21.25	21.31	111970
2022-04-07	21.25	21.99	20.76	21.03	93038
2022-04-08	21.17	21.69	20.65	21.14	87278
2022-04-11	21.04	21.66	20.77	21.21	73474
2022-04-12	21.33	22.10	21.10	21.37	89211
2022-04-13	21.31	21.92	21.31	21.74	73389
2022-04-14	21.63	22.18	21.63	22.10	69692
2022-04-18	21.95	23.19	21.02	23.19	92181
2022-04-19	23.24	23.83	23.24	23.80	129289
2022-04-20	23.81	24.79	23.81	24.70	220832
2022-04-21	24.79	25.10	23.59	23.70	150578
2022-04-22	23.57	23.99	23.05	23.24	75288
2022-04-25	22.97	23.38	22.53	23.34	74208
2022-04-26	23.04	23.53	23.02	23.22	77090
2022-04-27	23.20	24.02	23.17	23.39	161739
2022-04-28	23.42	24.41	23.40	23.66	248770
2022-04-29	23.57	24.16	23.31	23.58	224636
2022-05-02	23.54	23.58	22.65	23.05	176564
2022-05-03	23.30	23.74	22.93	22.94	290164
2022-05-04	24.06	24.67	22.94	24.39	485621
2022-05-05	24.19	24.24	23.48	23.93	190686
2022-05-06	23.78	23.86	23.03	23.32	241606
2022-05-09	23.12	23.32	22.52	22.65	131150
2022-05-10	22.74	23.02	21.62	22.22	209025
2022-05-11	22.42	22.96	21.99	22.50	296704
2022-05-12	22.48	22.48	21.48	22.03	141725
2022-05-13	22.22	23.68	21.98	23.45	480604
2022-05-16	23.51	23.58	22.85	22.98	223069
2022-05-17	23.51	24.46	23.34	24.00	252417
2022-05-18	23.79	23.94	23.22	23.30	192338
2022-05-19	23.15	23.78	23.11	23.31	216205
2022-05-20	23.54	23.70	22.90	23.49	181919
2022-05-23	23.79	24.25	23.79	24.00	160906
2022-05-24	23.91	24.14	23.41	23.84	367568
2022-05-25	23.77	24.64	23.73	24.12	1055615
2022-05-26	24.24	24.86	23.67	24.39	376290
2022-05-27	24.37	24.79	24.33	24.43	155815
2022-05-31	24.40	24.52	23.90	24.32	746568
2022-06-01	24.37	24.83	23.92	24.06	454253
2022-06-02	24.26	24.72	23.97	24.68	341614
2022-06-03	24.54	25.05	24.26	24.98	482385
2022-06-06	25.49	25.86	24.59	24.80	575964
2022-06-07	24.55	25.42	23.97	24.46	405175
2022-06-08	24.21	24.63	23.89	24.26	226660
2022-06-09	24.10	24.51	23.62	23.70	279034
2022-06-10	23.44	23.64	22.64	22.79	231505
2022-06-13	22.29	22.92	21.54	21.58	236750
2022-06-14	21.54	22.26	21.07	22.22	299936
2022-06-15	22.37	22.99	22.25	22.70	1032428
2022-06-16	22.15	22.97	21.02	21.47	1228041
2022-06-17	21.55	22.01	20.90	21.53	1332470
2022-06-21	21.81	21.91	20.93	21.21	1181323
2022-06-22	20.77	22.00	20.73	20.92	1070266
2022-06-23	20.90	21.44	20.75	21.01	268022
2022-06-24	21.12	22.06	20.26	21.30	2211025
2022-06-27	21.50	22.12	21.34	21.92	246485
2022-06-28	22.09	22.64	21.46	21.48	228572
2022-06-29	21.44	21.44	20.81	20.93	206110
2022-06-30	20.70	21.48	20.32	21.48	268624
2022-07-01	21.37	21.73	20.71	21.72	161142
2022-07-05	21.25	21.50	20.98	21.50	192908
2022-07-06	21.35	21.56	20.86	21.20	183359
2022-07-07	21.33	21.95	21.33	21.66	231910
2022-07-08	21.71	21.94	21.49	21.69	86568
2022-07-11	21.58	21.93	21.58	21.88	106017
2022-07-12	21.62	22.42	21.62	22.35	125313
2022-07-13	22.15	22.15	21.65	22.00	176867
2022-07-14	21.57	21.95	21.20	21.34	129628
2022-07-15	21.86	22.11	21.48	21.98	142634
2022-07-18	21.40	21.77	20.94	20.95	158155
2022-07-19	21.28	22.02	21.28	21.83	126274
2022-07-20	21.73	22.00	21.64	21.95	100070
2022-07-21	21.84	22.02	21.54	21.97	65039
2022-07-22	22.01	22.07	21.68	21.81	92492
2022-07-25	21.98	22.41	21.95	22.34	135328
2022-07-26	22.27	22.55	22.27	22.49	147511
2022-07-27	22.67	23.32	22.41	22.73	168541
2022-07-28	22.83	22.99	22.70	22.91	133037
2022-07-29	22.98	23.16	22.81	23.04	211987
2022-08-01	22.91	23.40	22.54	23.24	329719
2022-08-02	24.23	24.47	23.63	24.27	281265
2022-08-03	24.74	25.38	24.45	25.07	244453
2022-08-04	25.02	25.69	25.02	25.52	232056
2022-08-05	25.29	26.44	25.29	26.21	257323
2022-08-08	26.30	26.60	25.76	25.94	156535
2022-08-09	26.08	26.28	25.80	26.04	248443
2022-08-10	26.40	26.85	26.27	26.40	227195
2022-08-11	26.69	27.00	26.64	26.74	177319
2022-08-12	26.93	26.99	26.63	26.96	87498
2022-08-15	26.80	27.05	26.57	26.76	145123
2022-08-16	26.66	27.50	26.66	27.44	210733
2022-08-17	27.35	27.68	27.35	27.66	138176
2022-08-18	26.49	26.75	26.16	26.50	262259
2022-08-19	26.44	27.00	26.15	26.46	84879
2022-08-22	26.35	26.39	26.03	26.11	98721
2022-08-23	26.26	26.43	26.04	26.27	84290
2022-08-24	26.07	26.42	26.07	26.11	91361
2022-08-25	26.15	26.70	26.01	26.46	134591
2022-08-26	26.55	26.56	25.99	26.16	94882
2022-08-29	25.94	26.38	25.82	25.85	61939
2022-08-30	25.88	26.17	25.34	25.36	103471
2022-08-31	25.46	25.75	25.21	25.40	224310
2022-09-01	25.37	25.45	24.62	24.68	201159
2022-09-02	24.99	25.51	24.69	24.83	124539
2022-09-06	24.45	25.46	24.45	24.56	323182
2022-09-07	24.46	24.89	24.40	24.64	262421
2022-09-08	24.54	24.98	24.34	24.78	262850
2022-09-09	24.93	25.20	24.70	25.03	236158
2022-09-12	25.30	25.72	25.30	25.39	225697
2022-09-13	24.85	25.23	24.65	24.72	346413
2022-09-14	24.84	25.01	24.22	24.40	265010
2022-09-15	24.46	24.52	23.59	23.61	299773
2022-09-16	23.43	23.66	22.77	23.12	2344760
2022-09-19	22.90	23.74	22.90	23.69	429827
2022-09-20	23.65	23.79	23.04	23.21	125630
2022-09-21	23.43	23.64	23.16	23.21	132983
2022-09-22	23.22	23.22	22.78	22.90	264874
2022-09-23	22.69	22.98	22.16	22.53	215251
2022-09-26	22.39	22.74	22.09	22.22	173372
2022-09-27	22.42	22.56	21.67	21.94	208451
2022-09-28	21.97	22.80	21.92	22.65	175170
2022-09-29	22.32	22.65	21.91	22.09	210175
2022-09-30	22.25	22.47	21.96	22.17	304146
2022-10-03	22.22	23.13	22.07	22.99	196671
2022-10-04	23.12	23.95	23.12	23.54	285157
2022-10-05	23.45	23.51	22.98	23.46	169573
2022-10-06	23.29	23.55	23.05	23.47	144657
2022-10-07	23.31	23.34	22.98	23.15	114221
2022-10-10	23.26	23.26	22.47	22.72	184160
2022-10-11	22.65	23.39	22.62	23.20	181245
2022-10-12	23.20	23.36	22.90	22.95	106210
2022-10-13	22.67	23.61	22.51	23.42	264237
2022-10-14	23.50	23.72	23.18	23.27	99857
2022-10-17	23.67	23.92	23.49	23.74	132703
2022-10-18	24.09	24.30	23.85	24.10	183476
2022-10-19	23.86	24.26	23.70	23.90	85371
2022-10-20	24.01	24.52	23.65	23.70	174655
2022-10-21	23.82	24.34	23.63	24.32	166174
2022-10-24	24.44	24.66	24.21	24.47	149578
2022-10-25	24.43	25.00	24.34	24.78	96521
2022-10-26	24.94	25.21	24.60	24.98	168156
2022-10-27	25.15	25.56	25.08	25.16	140597
2022-10-28	25.36	26.03	25.36	25.75	332412
2022-10-31	25.58	25.77	25.17	25.64	144605
2022-11-01	25.65	25.65	24.80	24.96	134200
2022-11-02	27.35	28.37	25.82	26.09	512795
2022-11-03	26.31	26.63	25.36	25.45	234509
2022-11-04	25.49	26.17	25.49	25.74	169792
2022-11-07	25.98	26.25	25.67	25.83	151592
2022-11-08	25.91	26.13	25.56	25.89	178964
2022-11-09	25.97	25.97	25.27	25.36	131155
2022-11-10	26.11	26.43	25.74	26.08	205371
2022-11-11	26.25	26.57	25.69	25.75	108199
2022-11-14	25.94	26.02	25.41	25.58	148273
2022-11-15	25.85	25.99	25.64	25.74	196343
2022-11-16	25.90	26.08	25.41	25.66	218643
2022-11-17	24.37	24.37	23.64	23.76	119728
2022-11-18	24.27	24.27	23.90	24.01	164123
2022-11-21	23.98	24.58	23.97	24.40	159335
2022-11-22	24.47	24.73	24.06	24.50	121232
2022-11-23	24.49	24.82	24.40	24.63	100778
2022-11-25	24.80	24.90	24.44	24.52	74272
2022-11-28	24.59	24.70	24.18	24.36	144699
2022-11-29	24.45	24.64	24.18	24.34	89245
2022-11-30	24.31	24.94	24.02	24.80	261974
2022-12-01	24.91	25.10	24.67	24.80	113302
2022-12-02	24.55	24.86	24.43	24.75	89270
2022-12-05	24.65	25.24	24.60	24.69	167363
2022-12-06	24.62	24.77	23.76	23.85	129193
2022-12-07	23.86	24.16	23.62	23.92	105740
2022-12-08	23.98	24.77	23.94	24.43	134471
2022-12-09	24.31	24.63	24.24	24.32	152235
2022-12-12	24.33	24.85	24.14	24.33	107515
2022-12-13	24.76	25.21	24.07	24.31	685040
2022-12-14	24.16	24.47	23.90	23.93	100417
2022-12-15	23.83	23.83	23.44	23.61	108654
2022-12-16	23.48	23.79	23.31	23.75	227157
2022-12-19	23.86	24.20	23.83	23.94	105398
2022-12-20	23.91	24.53	23.80	24.44	198149
2022-12-21	24.59	24.86	24.36	24.63	153160
2022-12-22	24.52	24.52	23.81	23.91	82218
2022-12-23	23.97	24.23	23.91	24.19	60582
2022-12-27	24.27	24.37	24.08	24.12	52438
2022-12-28	24.09	24.09	23.58	23.63	69474
2022-12-29	23.81	24.11	23.68	24.02	60236
2022-12-30	23.99	24.34	23.85	24.12	77089
2023-01-03	24.24	24.45	23.77	24.19	251482
2023-01-04	24.42	24.78	24.11	24.33	117647
2023-01-05	24.15	24.28	23.74	23.76	77156
2023-01-06	23.89	24.40	23.89	24.35	112064
2023-01-09	23.99	24.20	23.61	23.75	146807
2023-01-10	23.78	23.96	23.59	23.65	126235
2023-01-11	23.77	23.87	23.68	23.80	184421
2023-01-12	23.86	24.31	23.86	24.21	59153
2023-01-13	24.20	24.49	23.99	24.29	70976
2023-01-17	24.41	24.46	24.00	24.21	79787
2023-01-18	24.27	24.32	23.91	23.99	206406
2023-01-19	23.96	24.10	23.90	24.00	379087
2023-01-20	24.35	24.65	24.00	24.40	194133
2023-01-23	24.50	24.74	24.42	24.49	176520
2023-01-24	24.55	24.74	24.22	24.50	86498
2023-01-25	24.50	24.55	24.34	24.45	109133
2023-01-26	24.58	24.80	24.51	24.75	127708
2023-01-27	24.76	25.15	24.71	24.80	62195
2023-01-30	24.74	24.83	24.56	24.81	71863
2023-01-31	24.83	25.21	24.82	25.15	313758
2023-02-01	25.14	25.25	24.80	24.90	193764
2023-02-02	24.99	25.10	24.83	24.90	138101
2023-02-03	24.80	25.27	24.80	25.10	176462
2023-02-06	25.20	25.20	24.73	24.81	161861
2023-02-07	25.06	25.06	22.31	23.02	392234
2023-02-08	23.70	24.58	23.49	24.55	226293
2023-02-09	24.60	25.03	24.31	24.37	111476
2023-02-10	24.38	24.90	24.22	24.34	133851
2023-02-13	24.38	24.75	24.36	24.62	122008
2023-02-14	24.60	24.65	24.32	24.46	159258
2023-02-15	24.34	24.62	24.09	24.48	111982
2023-02-16	24.38	24.88	24.14	24.45	101173
2023-02-17	24.49	24.73	24.35	24.60	101930
2023-02-21	24.51	24.59	23.91	24.22	91757
2023-02-22	24.06	24.38	24.05	24.25	122173
2023-02-23	24.43	24.57	24.03	24.28	75976
2023-02-24	24.21	24.50	23.92	24.48	93149
2023-02-27	24.62	24.90	24.26	24.30	87146
2023-02-28	24.27	24.52	24.15	24.25	189798
2023-03-01	24.23	24.61	24.11	24.28	69511
2023-03-02	24.13	24.55	23.96	24.27	78722
2023-03-03	24.38	24.56	24.26	24.45	58422
2023-03-06	24.49	24.83	24.35	24.47	96540
2023-03-07	24.37	24.50	24.06	24.25	87938
2023-03-08	24.24	24.60	24.20	24.50	100220
2023-03-09	24.39	24.47	23.45	23.46	162961
2023-03-10	23.23	23.23	22.35	22.66	210064
2023-03-13	22.09	22.18	21.19	21.61	175571
2023-03-14	22.56	22.78	21.79	22.05	169292
2023-03-15	21.68	21.97	21.08	21.96	169249
2023-03-16	21.73	22.62	21.37	22.34	118788
2023-03-17	22.08	22.30	21.50	21.70	234684
2023-03-20	21.97	22.21	21.70	21.93	98019
2023-03-21	22.30	22.50	22.24	22.34	92029
2023-03-22	22.40	22.64	21.93	21.93	68736
2023-03-23	22.09	22.09	21.66	21.72	85066
2023-03-24	21.50	22.37	21.46	22.32	92025
2023-03-27	22.59	22.80	22.37	22.58	70280
2023-03-28	22.54	22.72	22.25	22.49	57966
2023-03-29	22.61	22.70	22.49	22.65	47579
2023-03-30	22.80	22.84	22.51	22.62	36878
2023-03-31	22.77	22.92	20.84	22.86	123340
2023-04-03	22.86	23.36	22.81	22.96	112076
2023-04-04	23.05	23.05	22.66	22.75	94660
2023-04-05	22.69	22.88	22.60	22.79	87074
2023-04-06	22.85	23.19	22.85	22.94	94825
2023-04-10	22.99	23.30	22.99	23.28	64432
2023-04-11	23.31	24.05	23.31	23.91	78082
2023-04-12	24.12	24.61	24.08	24.44	98305
2023-04-13	24.35	24.54	24.15	24.34	126825
2023-04-14	24.58	24.78	24.51	24.60	137130
2023-04-17	24.41	24.68	24.16	24.44	123644
2023-04-18	24.52	24.77	24.25	24.35	156773
2023-04-19	24.36	24.81	24.33	24.59	121957
2023-04-20	24.57	24.67	24.22	24.25	112905
2023-04-21	24.18	24.39	24.15	24.30	201072
2023-04-24	24.30	24.31	24.05	24.07	143058
2023-04-25	23.92	24.14	23.77	23.96	128044
2023-04-26	23.84	24.09	23.56	23.62	134705
2023-04-27	23.66	24.06	23.66	23.90	114068
2023-04-28	23.91	24.19	23.90	24.14	431557
2023-05-01	24.21	24.54	23.97	24.34	160423
2023-05-02	24.19	24.28	23.64	24.04	130464
2023-05-03	24.18	24.43	23.62	23.65	161183
2023-05-04	23.80	23.96	21.81	22.19	421370
2023-05-05	22.56	24.10	22.19	23.75	188278
2023-05-08	23.87	24.23	23.61	23.85	155970
2023-05-09	24.67	24.73	24.07	24.40	120794
2023-05-10	24.74	24.74	23.87	23.92	245000
2023-05-11	23.84	24.00	23.36	23.72	463216
2023-05-12	23.87	23.90	23.65	23.80	406305
2023-05-15	23.91	24.00	23.70	23.74	350165
2023-05-16	23.73	24.01	23.63	23.68	244016
2023-05-17	23.74	24.24	23.62	24.06	636369
2023-05-18	24.05	24.54	23.87	24.54	512504
2023-05-19	24.76	24.76	23.80	24.18	278985
2023-05-22	24.31	24.43	24.12	24.29	351664
2023-05-23	24.18	24.52	24.17	24.37	1263549
2023-05-24	24.35	24.43	24.13	24.36	252294
2023-05-25	24.26	24.40	24.02	24.23	132700
2023-05-26	24.30	25.00	24.00	24.77	298890
2023-05-30	24.74	25.22	24.74	25.00	165974
2023-05-31	24.90	25.11	24.27	24.34	283271
2023-06-01	24.45	25.01	24.27	24.95	173432
2023-06-02	25.05	25.43	24.97	25.22	492950
2023-06-05	25.29	25.45	24.74	24.95	201030
2023-06-06	24.98	25.76	24.96	25.65	355750
2023-06-07	25.77	26.32	25.67	26.16	327562
2023-06-08	26.27	26.27	25.85	25.88	148467
2023-06-09	25.78	26.16	25.37	25.99	264329
2023-06-12	25.95	26.01	25.58	25.71	203269
2023-06-13	25.91	26.07	25.67	25.85	477431
2023-06-14	25.85	25.96	25.31	25.35	286860
2023-06-15	25.25	25.48	25.12	25.45	221323
2023-06-16	25.47	25.54	24.83	24.94	282979
2023-06-20	24.98	25.37	24.94	25.16	328282
2023-06-21	25.11	25.15	24.90	24.98	127233
2023-06-22	24.96	25.10	24.56	24.85	183366
2023-06-23	24.68	24.97	24.57	24.83	488053
2023-06-26	24.85	25.20	24.46	24.46	216926
2023-06-27	24.49	24.74	24.26	24.62	122900
2023-06-28	24.56	24.68	24.38	24.62	137093
2023-06-29	24.74	25.20	24.64	24.92	291179
2023-06-30	25.11	25.33	25.05	25.13	204508
2023-07-03	25.25	25.91	25.20	25.72	174182
2023-07-05	25.51	25.67	25.39	25.48	231793
2023-07-06	25.37	25.37	24.93	25.11	148719
2023-07-07	25.14	25.50	25.14	25.38	318586
2023-07-10	25.45	25.80	25.45	25.80	180570
2023-07-11	25.97	26.20	25.97	26.18	222367
2023-07-12	26.46	26.65	26.39	26.50	175115
2023-07-13	26.61	26.81	26.45	26.47	110671
2023-07-14	26.60	26.60	26.33	26.49	318832
2023-07-17	26.41	26.96	26.37	26.79	204327
2023-07-18	26.89	27.14	26.50	26.95	344530
2023-07-19	26.91	27.02	26.79	26.91	218618
2023-07-20	27.00	27.09	26.64	26.78	160241
2023-07-21	26.84	26.84	26.48	26.50	125659
2023-07-24	26.52	27.04	26.51	26.95	191304
2023-07-25	26.94	27.33	26.92	27.15	279256
2023-07-26	27.21	27.85	27.21	27.59	403387
2023-07-27	27.68	27.68	27.21	27.31	407508
2023-07-28	27.50	27.83	27.18	27.33	321563
2023-07-31	27.39	27.45	27.03	27.20	166437
2023-08-01	27.19	27.20	26.85	27.04	160049
2023-08-02	28.39	29.74	28.07	28.18	423826
2023-08-03	28.10	28.77	27.97	28.60	241015
2023-08-04	28.65	29.44	28.25	28.99	1768687
2023-08-07	29.15	29.59	29.14	29.57	246038
2023-08-08	29.22	29.49	28.98	29.47	159749
2023-08-09	29.40	29.46	29.02	29.35	171189
2023-08-10	29.49	29.71	28.69	28.75	151577
2023-08-11	28.77	29.11	28.69	28.96	133009
2023-08-14	28.87	29.23	28.74	29.18	175285
2023-08-15	29.06	29.38	29.01	29.26	208069
2023-08-16	29.19	29.34	28.45	28.48	127532
2023-08-17	28.49	28.55	28.19	28.51	173082
2023-08-18	28.49	28.95	28.39	28.83	154084
2023-08-21	28.80	28.93	28.11	28.46	91690
2023-08-22	28.51	28.60	28.32	28.47	164547
2023-08-23	28.48	28.89	28.45	28.85	109041
2023-08-24	28.78	29.11	28.78	28.87	115061
2023-08-25	28.90	29.00	28.49	28.91	153900
2023-08-28	28.97	29.68	28.96	29.05	177247
2023-08-29	29.15	29.15	28.82	28.86	119823
2023-08-30	28.74	28.98	28.15	28.69	1413973
2023-08-31	28.77	28.87	28.48	28.66	455210
2023-09-01	28.80	29.11	28.67	28.76	332292
2023-09-05	28.71	28.71	27.88	27.89	300380
2023-09-06	27.95	28.09	27.76	28.01	171771
2023-09-07	28.01	29.37	27.81	28.16	156820
2023-09-08	28.12	28.39	28.12	28.29	126594
2023-09-11	27.94	27.94	27.94	27.94	33400
2023-09-12	28.02	28.28	28.02	28.05	98052
2023-09-13	28.14	28.16	27.69	27.83	144219
2023-09-14	28.03	28.34	27.69	27.73	111239
2023-09-15	27.65	27.81	27.25	27.59	293246
2023-09-18	27.67	28.19	27.67	28.16	134261
2023-09-19	28.21	28.59	27.96	28.16	92848
2023-09-20	28.28	28.39	28.07	28.09	122153
2023-09-21	28.02	28.11	27.70	27.72	107858
2023-09-22	27.71	27.97	27.59	27.62	135489
2023-09-25	27.55	27.73	27.50	27.65	98899
2023-09-26	27.40	27.64	27.33	27.37	334758
2023-09-27	27.50	27.76	27.42	27.61	212231
2023-09-28	27.70	28.01	27.68	27.85	220435
2023-09-29	27.89	27.91	27.20	27.23	201817
2023-10-02	27.27	27.63	27.09	27.54	273458
2023-10-03	27.48	27.52	26.91	27.10	126365
2023-10-04	27.01	27.60	26.87	27.45	198472
2023-10-05	27.30	28.07	27.30	28.03	274067
2023-10-06	28.01	28.40	27.94	27.97	178893
2023-10-09	27.88	28.37	27.88	28.10	204551
2023-10-10	28.10	28.44	27.94	27.97	268261
2023-10-11	28.00	28.26	27.76	27.95	119019
2023-10-12	28.07	28.25	27.91	28.23	132934
2023-10-13	28.31	28.43	27.63	27.82	136327
2023-10-16	28.04	28.39	27.92	28.33	239152
2023-10-17	28.35	28.68	28.20	28.29	215571
2023-10-18	28.24	28.24	27.71	27.86	140960
2023-10-19	27.72	27.82	27.21	27.25	162011
2023-10-20	27.28	27.40	27.06	27.16	145324
2023-10-23	27.04	27.24	26.84	27.02	155881
2023-10-24	27.02	27.27	26.91	27.08	130861
2023-10-25	26.93	27.12	26.64	27.00	275879
2023-10-26	26.97	27.77	26.97	27.03	200309
2023-10-27	27.00	27.00	26.68	26.85	117880
2023-10-30	26.97	27.30	26.97	27.20	307493
2023-10-31	27.15	27.67	27.02	27.56	243262
2023-11-01	27.67	27.80	27.45	27.65	234422
2023-11-02	28.69	28.89	27.29	27.89	176600
2023-11-03	28.22	28.45	28.17	28.23	328990
2023-11-06	28.15	28.55	27.86	27.95	281012
2023-11-07	27.80	27.91	27.56	27.71	209294
2023-11-08	27.79	28.14	27.63	27.89	1031511
2023-11-09	27.98	28.20	27.42	27.52	345722
2023-11-10	27.60	27.98	27.60	27.67	687282
2023-11-13	27.93	28.13	27.69	27.69	800710
2023-11-14	28.44	28.66	27.86	28.43	1192213
2023-11-15	27.53	28.04	27.46	28.00	550872
2023-11-16	28.09	28.32	27.35	27.43	286850
2023-11-17	27.52	27.64	27.33	27.54	227823
2023-11-20	27.53	27.78	27.45	27.78	259649
2023-11-21	27.78	27.80	27.56	27.69	212622
2023-11-22	27.87	27.95	27.66	27.80	110074
2023-11-24	27.82	27.94	27.75	27.81	59558
2023-11-27	27.72	27.81	27.65	27.79	273956
2023-11-28	27.78	27.78	27.53	27.54	133554
2023-11-29	27.60	27.85	27.56	27.59	173369
2023-11-30	27.59	27.83	27.56	27.71	134520
2023-12-01	27.63	27.99	27.62	27.90	173699
2023-12-04	27.78	28.03	27.77	27.96	230929
2023-12-05	27.97	28.11	27.54	27.55	317644
2023-12-06	27.54	27.85	27.08	27.11	180689
2023-12-07	27.23	27.40	26.98	27.38	189679
2023-12-08	27.33	27.63	27.12	27.54	197545
2023-12-11	27.54	27.65	27.45	27.55	119125
2023-12-12	27.64	27.83	27.40	27.68	273728
2023-12-13	27.67	28.45	27.67	28.32	452026
2023-12-14	28.50	28.91	28.50	28.65	432542
2023-12-15	28.65	28.79	28.31	28.50	502184
2023-12-18	28.65	28.99	28.41	28.57	268646
2023-12-19	28.60	29.08	28.60	28.95	307932
2023-12-20	29.03	29.49	28.83	28.89	596124
2023-12-21	29.04	29.24	28.91	29.18	249353
2023-12-22	29.39	29.48	28.81	29.17	220288
2023-12-26	29.19	29.27	29.08	29.21	121194
2023-12-27	29.24	29.43	29.20	29.35	115279
2023-12-28	29.42	29.42	29.07	29.23	105384
2023-12-29	29.24	29.24	28.89	28.89	105213
2024-01-02	28.84	28.89	28.57	28.66	153434
2024-01-03	28.52	28.65	28.30	28.42	139197
2024-01-04	28.59	28.70	28.36	28.50	194748
2024-01-05	28.51	28.81	28.38	28.43	155986
2024-01-08	28.48	28.72	28.31	28.65	428701
2024-01-09	28.49	28.64	28.02	28.17	208687
2024-01-10	28.24	28.68	28.24	28.45	411521
2024-01-11	28.52	28.53	27.99	28.15	894366
2024-01-12	28.39	28.43	28.05	28.20	242368
2024-01-16	28.10	28.10	27.59	27.70	155631
2024-01-17	27.49	27.83	27.41	27.82	192758
2024-01-18	27.91	28.07	27.71	28.07	165527
2024-01-19	28.13	28.16	27.83	28.06	377236
2024-01-22	28.26	28.49	28.10	28.43	925494
2024-01-23	28.53	28.54	28.30	28.40	171002
2024-01-24	28.53	28.54	28.16	28.27	494003
2024-01-25	28.41	28.48	28.16	28.32	688277
2024-01-26	28.50	28.81	28.36	28.68	470124
2024-01-29	28.74	28.81	28.40	28.63	277285
2024-01-30	28.66	29.18	28.65	29.11	373947
2024-01-31	29.07	29.07	28.40	28.49	325897
2024-02-01	28.46	28.62	27.77	28.44	342023
2024-02-02	28.23	28.27	27.95	28.00	245676
2024-02-05	27.96	27.96	27.39	27.73	413552
2024-02-06	27.64	27.94	27.56	27.80	295665
2024-02-07	27.72	27.96	26.22	26.45	572043
2024-02-08	26.37	26.80	26.13	26.79	500458
2024-02-09	27.05	27.21	26.63	27.16	556682
2024-02-12	27.15	27.59	27.06	27.26	350112
2024-02-13	27.00	27.07	26.70	26.87	342113
2024-02-14	27.16	27.61	27.08	27.58	577720
2024-02-15	27.67	27.86	27.32	27.38	289845
2024-02-16	27.43	27.54	27.17	27.19	240918
2024-02-20	27.05	27.13	26.85	26.93	254708
2024-02-21	26.96	27.10	26.86	26.93	261478
2024-02-22	26.92	26.99	26.52	26.70	366013
2024-02-23	26.73	27.12	26.62	26.94	260519
2024-02-26	26.77	26.98	26.59	26.73	148420
2024-02-27	26.66	26.99	26.50	26.82	325917
2024-02-28	27.63	27.65	27.12	27.37	446630
2024-02-29	27.50	27.84	27.30	27.72	401091
2024-03-01	27.73	27.83	27.46	27.70	239395
2024-03-04	27.71	28.28	27.71	27.92	226761
2024-03-05	27.93	28.27	27.89	28.06	180199
2024-03-06	28.15	28.56	28.12	28.56	508494
2024-03-07	28.59	28.98	28.58	28.63	174854
2024-03-08	28.79	28.92	28.69	28.70	170593
2024-03-11	28.69	29.52	28.69	29.46	237705
2024-03-12	29.46	29.87	29.31	29.87	277582
2024-03-13	29.82	30.02	29.43	29.50	271787
2024-03-14	29.49	29.54	28.99	29.19	228820
2024-03-15	29.02	29.42	29.02	29.33	353546
2024-03-18	29.21	29.44	29.07	29.32	243944
2024-03-19	29.27	29.69	29.26	29.61	159129
2024-03-20	29.52	30.58	29.52	30.46	298860
2024-03-21	30.41	30.72	30.41	30.68	208440
2024-03-22	30.76	30.76	30.41	30.43	158104
2024-03-25	30.34	30.77	30.34	30.65	143855
2024-03-26	30.81	30.81	30.43	30.52	243107
2024-03-27	30.60	30.96	30.60	30.96	138718
2024-03-28	30.98	31.26	30.85	31.18	250703
2024-04-01	31.24	31.24	30.60	30.75	155393
2024-04-02	30.68	30.88	30.48	30.67	212797
2024-04-03	30.56	30.98	30.46	30.77	198927
2024-04-04	31.09	31.11	30.43	30.57	201063
2024-04-05	30.61	31.02	30.54	30.72	204047
2024-04-08	30.67	30.85	30.51	30.63	217496
2024-04-09	30.68	30.85	30.37	30.57	290781
2024-04-10	30.31	30.43	29.53	29.71	241632
2024-04-11	29.71	30.00	29.70	29.88	211816
2024-04-12	29.91	29.91	29.46	29.59	157213
2024-04-15	29.75	29.96	29.31	29.43	136048
2024-04-16	29.30	29.38	28.98	29.31	211765
2024-04-17	29.37	29.64	29.25	29.28	173351
2024-04-18	29.39	29.73	29.36	29.48	183036
2024-04-19	29.51	29.82	29.48	29.77	207315
2024-04-22	29.92	30.08	29.78	29.94	162636
2024-04-23	29.91	30.03	29.84	30.00	251500
2024-04-24	29.92	30.03	29.76	30.00	169436
2024-04-25	29.87	29.97	29.70	29.94	147108
2024-04-26	29.90	30.11	29.90	29.95	121173
2024-04-29	29.99	30.16	29.90	29.93	163339
2024-04-30	29.88	29.94	29.53	29.73	186420
2024-05-01	29.69	30.14	29.63	30.00	248100
2024-05-02	30.31	30.69	29.26	29.99	326821
2024-05-03	30.33	30.77	29.90	30.58	330981
2024-05-06	30.77	31.36	30.77	31.31	199914
2024-05-07	31.38	31.81	31.38	31.48	169757
2024-05-08	31.38	31.57	31.34	31.49	208067
2024-05-09	31.58	31.76	31.47	31.74	136914
2024-05-10	31.66	31.78	31.47	31.70	87195
2024-05-13	31.80	31.85	31.59	31.60	111220
2024-05-14	31.60	31.61	31.32	31.54	160317
2024-05-15	31.65	31.66	31.38	31.52	232294
2024-05-16	31.55	31.65	31.34	31.53	149376
2024-05-17	31.55	31.59	31.38	31.51	225247
2024-05-20	31.51	31.61	31.07	31.07	147792
2024-05-21	31.08	31.15	30.88	31.08	164509
2024-05-22	31.12	31.47	31.03	31.44	211673
2024-05-23	31.36	31.38	30.59	30.66	187573
2024-05-24	30.84	31.19	30.81	30.90	167700
2024-05-28	31.02	31.02	30.67	30.75	169724
2024-05-29	30.35	30.36	30.05	30.28	125768
2024-05-30	30.48	30.61	30.42	30.56	118633
2024-05-31	30.66	30.76	30.55	30.71	159241
2024-06-03	30.96	31.08	30.68	31.00	166130
2024-06-04	30.80	31.14	30.55	30.68	186389
2024-06-05	30.69	31.64	30.18	30.57	295736
2024-06-06	30.39	30.70	29.85	30.03	224645
2024-06-07	29.84	30.08	29.66	29.85	176338
2024-06-10	29.85	29.98	29.49	29.86	181028
2024-06-11	29.68	29.68	29.37	29.40	201793
2024-06-12	29.73	30.28	29.73	30.12	218659
2024-06-13	29.95	29.97	29.57	29.84	220769
2024-06-14	29.70	29.76	29.40	29.67	121143
2024-06-17	29.62	29.92	29.58	29.90	163149
2024-06-18	29.91	30.12	29.74	30.11	153583
2024-06-20	29.97	30.35	29.97	30.32	151067
2024-06-21	30.28	30.58	30.28	30.42	363722
2024-06-24	30.50	30.90	30.40	30.73	133139
2024-06-25	30.71	30.74	30.49	30.60	94133
2024-06-26	30.48	31.09	30.20	30.42	116942
2024-06-27	30.49	30.52	30.25	30.51	103955
2024-06-28	30.59	30.95	30.46	30.66	726652
2024-07-01	30.85	31.08	30.54	31.01	177319
2024-07-02	31.03	31.29	30.96	31.09	101584
2024-07-03	30.98	31.06	30.82	30.85	83098
2024-07-05	30.86	30.98	30.45	30.47	161692
2024-07-08	30.58	30.82	30.17	30.19	254637
2024-07-09	30.24	30.43	29.99	30.22	175326
2024-07-10	30.28	30.68	30.28	30.59	149090
2024-07-11	30.74	31.38	30.74	31.30	247609
2024-07-12	31.57	31.89	31.37	31.61	125802
2024-07-15	31.85	32.35	31.76	32.25	166885
2024-07-16	32.36	33.22	32.29	33.20	275270
2024-07-17	33.04	33.64	32.94	33.45	242738
2024-07-18	33.12	33.82	33.11	33.40	196624
2024-07-19	33.41	33.64	33.11	33.40	149837
2024-07-22	33.51	33.67	33.27	33.52	143970
2024-07-23	33.54	34.04	33.42	33.77	164431
2024-07-24	33.68	34.11	33.65	33.71	238766
2024-07-25	33.81	34.69	33.81	34.20	221945
2024-07-26	34.39	34.70	34.02	34.55	213739
2024-07-29	34.62	34.74	34.09	34.12	133414
2024-07-30	34.33	34.49	34.16	34.29	142104
2024-07-31	34.31	34.58	33.98	34.03	249448
2024-08-01	34.70	35.41	33.24	33.49	216341
2024-08-02	32.70	33.28	32.26	33.03	245364
2024-08-05	32.58	32.58	31.69	32.30	259445
2024-08-06	32.31	32.79	32.19	32.76	211121
2024-08-07	33.03	33.24	32.51	32.69	189734
2024-08-08	32.96	33.20	32.88	33.14	132971
2024-08-09	33.22	33.27	33.00	33.26	142958
2024-08-12	33.21	33.33	32.89	33.00	257172
2024-08-13	33.19	33.35	33.04	33.34	208742
2024-08-14	33.41	33.43	33.05	33.27	144199
2024-08-15	33.68	33.97	33.57	33.94	185431
2024-08-16	33.94	34.25	33.73	34.13	159765
2024-08-19	34.07	34.47	34.07	34.41	173123
2024-08-20	34.49	34.49	33.98	34.04	143784
2024-08-21	34.24	34.87	33.92	34.82	287496
2024-08-22	34.82	34.95	34.48	34.86	211029
2024-08-23	35.00	35.51	34.85	35.20	252391
2024-08-26	35.52	35.70	35.28	35.30	231902
2024-08-27	35.30	35.39	35.03	35.24	228709
2024-08-28	35.19	35.40	34.84	35.05	314590
2024-08-29	35.31	35.52	35.12	35.22	192975
2024-08-30	35.21	35.60	35.21	35.55	222331
2024-09-03	35.41	35.83	35.18	35.27	200381
2024-09-04	35.28	35.77	35.28	35.55	279873
2024-09-05	35.70	35.70	35.09	35.31	251931
2024-09-06	35.43	36.00	35.37	35.70	469518
2024-09-09	35.60	35.95	35.48	35.70	234840
2024-09-10	35.82	36.19	35.71	36.00	334085
2024-09-11	35.82	35.82	34.70	35.13	298384
2024-09-12	35.32	35.64	35.18	35.52	220031
2024-09-13	35.74	36.23	35.74	36.10	211125
2024-09-16	36.26	36.64	36.26	36.50	298206
2024-09-17	36.53	36.96	36.32	36.34	209292
2024-09-18	36.28	37.04	36.09	36.64	331267
2024-09-19	36.87	37.09	36.35	36.99	405706
2024-09-20	36.86	36.89	36.19	36.28	563422
2024-09-23	36.37	36.60	36.17	36.38	191916
2024-09-24	36.51	36.51	35.85	35.94	350136
2024-09-25	35.98	36.14	35.80	35.99	339763
2024-09-26	36.11	36.46	36.06	36.31	394780
2024-09-27	36.53	36.71	36.13	36.21	357099
2024-09-30	36.17	36.46	36.06	36.33	266722
2024-10-01	36.47	36.47	35.84	36.31	311986
2024-10-02	36.08	36.29	35.83	36.03	300699
2024-10-03	36.03	36.08	35.64	35.77	288812
2024-10-04	36.07	36.33	35.93	36.26	309224
2024-10-07	36.19	36.19	35.55	35.74	300503
2024-10-08	35.95	36.45	35.75	36.21	250515
2024-10-09	36.27	36.57	35.91	36.10	249510
2024-10-10	36.10	36.17	35.65	35.90	264105
2024-10-11	35.86	36.46	35.86	36.18	141159
2024-10-14	36.16	36.28	36.02	36.22	123832
2024-10-15	36.23	36.80	36.14	36.41	174914
2024-10-16	36.62	36.86	36.54	36.70	187511
2024-10-17	36.79	36.98	36.58	36.93	213231
2024-10-18	36.99	37.42	36.56	36.63	199031
2024-10-21	36.63	36.73	35.97	36.02	197067
2024-10-22	35.96	36.16	35.85	36.05	126539
2024-10-23	35.99	36.10	35.39	35.62	302313
2024-10-24	35.68	35.74	35.30	35.42	172940
2024-10-25	35.57	35.57	34.62	34.65	564526
2024-10-28	34.75	35.31	34.39	34.49	2207027
2024-10-29	34.42	34.97	33.75	34.46	2358687
2024-10-30	34.53	35.16	34.53	34.71	654171
2024-10-31	34.86	34.86	34.08	34.09	336374
2024-11-01	34.04	34.04	32.34	32.38	591077
2024-11-04	32.20	32.64	32.20	32.42	763475
2024-11-05	32.42	32.87	32.42	32.78	810246
2024-11-06	34.05	34.42	33.47	34.03	646269
2024-11-07	34.20	34.33	33.12	33.47	366115
2024-11-08	33.63	33.94	33.36	33.76	390527
2024-11-11	34.03	34.56	33.99	34.48	392978
2024-11-12	34.47	34.90	34.35	34.62	456692
2024-11-13	34.69	34.85	34.24	34.30	408960
2024-11-14	34.35	34.52	34.01	34.14	285909
2024-11-15	34.36	34.41	33.91	34.03	287379
2024-11-18	35.09	35.09	33.90	33.91	248089
2024-11-19	33.54	34.00	33.54	33.94	211578
2024-11-20	33.82	33.95	33.59	33.86	230345
2024-11-21	34.05	34.44	33.85	34.39	256006
2024-11-22	34.31	34.81	34.29	34.76	195751
2024-11-25	34.91	35.73	34.91	35.37	250421
2024-11-26	35.15	35.28	34.69	35.25	209426
2024-11-27	35.35	35.59	35.08	35.26	184818
2024-11-29	35.45	35.50	35.14	35.21	166525
2024-12-02	35.12	35.54	34.78	35.22	373893
2024-12-03	35.48	35.56	34.99	35.36	549926
2024-12-04	35.43	35.59	35.13	35.28	488809
2024-12-05	35.18	35.57	35.15	35.33	283432
2024-12-06	35.45	35.59	34.96	35.08	179591
2024-12-09	34.80	34.87	33.66	33.95	249150
2024-12-10	33.85	34.29	33.44	34.21	248971
2024-12-11	34.39	34.69	34.12	34.48	384453
2024-12-12	34.51	34.95	34.48	34.61	177327
2024-12-13	34.40	34.82	34.04	34.34	163779
2024-12-16	34.36	34.63	34.26	34.28	162203
2024-12-17	34.05	34.37	33.77	33.92	212435
2024-12-18	33.93	34.10	32.51	32.60	340460
2024-12-19	32.77	33.09	32.57	32.60	285782
2024-12-20	32.27	33.03	32.27	32.72	404666
2024-12-23	32.43	32.77	32.37	32.52	128899
2024-12-24	32.48	32.87	32.47	32.77	90009
2024-12-26	32.62	32.96	32.48	32.91	128387
2024-12-27	32.68	32.90	32.35	32.36	135386
2024-12-30	32.26	32.57	32.05	32.39	183353
2024-12-31	32.43	32.64	32.33	32.38	235051
2025-01-02	32.52	32.71	32.14	32.32	267823
2025-01-03	32.26	32.54	32.19	32.49	426311
2025-01-06	32.34	32.41	31.64	31.72	369740
2025-01-07	31.76	31.99	31.67	31.94	173146
2025-01-08	31.82	31.90	31.60	31.86	192867
2025-01-10	31.47	31.47	30.79	31.15	281347
2025-01-13	30.94	31.58	30.94	31.52	158755
2025-01-14	31.56	31.99	31.56	31.74	405763
2025-01-15	32.29	32.38	31.97	32.20	657246
2025-01-16	32.07	32.58	32.01	32.52	565011
2025-01-17	32.75	32.76	32.30	32.53	594397
2025-01-21	32.60	33.17	32.60	33.04	437586
2025-01-22	32.90	33.33	32.77	33.10	267923
2025-01-23	33.05	33.48	33.04	33.25	238030
2025-01-24	33.30	33.47	33.12	33.20	218264
2025-01-27	33.29	34.11	33.29	34.00	248673
2025-01-28	33.98	34.41	33.78	34.00	237633
2025-01-29	33.94	34.32	33.73	33.92	209823
2025-01-30	34.23	34.28	33.82	33.96	178421
2025-01-31	33.88	34.01	33.52	33.78	323051
2025-02-03	33.22	33.80	33.00	33.40	308111
2025-02-04	33.45	33.86	33.33	33.61	378514
2025-02-05	33.50	34.18	33.27	34.10	401832
2025-02-06	34.31	34.31	33.94	34.14	299129
2025-02-07	34.14	34.21	33.66	33.91	210596
2025-02-10	34.06	34.06	33.72	33.95	255380
2025-02-11	33.74	33.86	33.58	33.79	172729
2025-02-12	33.49	33.49	32.87	33.06	301781
2025-02-13	33.09	33.52	33.02	33.50	265733
2025-02-14	33.50	33.76	32.99	33.60	165950
2025-02-18	33.55	33.70	33.31	33.57	165771
2025-02-19	33.34	33.59	33.20	33.33	300492
2025-02-20	33.20	33.49	32.99	33.18	254135
2025-02-21	33.23	33.28	32.83	32.92	194025
2025-02-24	33.02	33.41	32.80	33.23	276166
2025-02-25	33.44	33.97	32.75	33.83	330977
2025-02-26	33.71	33.88	33.43	33.69	214595
2025-02-27	33.58	34.02	33.26	33.96	341711
2025-02-28	34.10	34.40	33.83	34.38	340401
2025-03-03	34.26	34.75	34.26	34.62	198504
2025-03-04	34.39	34.45	33.71	33.83	307601
2025-03-05	33.74	34.04	33.60	33.86	175385
2025-03-06	33.61	33.84	33.32	33.80	248156
2025-03-07	33.69	34.26	33.64	34.09	196937
2025-03-10	33.77	34.29	33.35	33.59	340777
2025-03-11	33.61	33.80	33.03	33.10	220073
2025-03-12	33.16	33.28	32.51	32.93	242838
2025-03-13	32.92	33.43	32.83	32.90	129232
2025-03-14	33.02	33.43	32.93	33.40	172040
2025-03-17	33.22	33.50	32.99	33.45	158858
2025-03-18	33.33	33.74	33.27	33.55	189648
2025-03-19	33.55	34.06	33.55	33.94	209876
2025-03-20	33.73	34.31	33.73	33.97	188106
2025-03-21	33.77	34.25	33.46	33.72	365337
2025-03-24	33.85	34.55	33.81	34.47	237001
2025-03-25	34.51	34.72	34.23	34.41	177664
2025-03-26	34.44	34.91	34.44	34.72	135105
2025-03-27	34.77	35.17	34.39	35.03	164292
2025-03-28	34.91	34.98	34.26	34.40	149251
2025-03-31	34.14	34.88	34.05	34.75	222328
2025-04-01	34.71	35.34	34.51	35.20	172693
2025-04-02	34.90	35.46	34.66	35.41	171434
2025-04-03	34.58	35.34	34.51	34.97	252230
2025-04-04	34.20	34.46	33.05	33.25	295636
2025-04-07	32.34	33.46	31.62	32.15	611470
2025-04-08	32.90	33.04	31.53	31.91	460377
2025-04-09	31.59	33.71	31.28	33.37	471851
2025-04-10	35.64	36.47	34.50	34.84	1648078
2025-04-11	34.79	35.50	34.41	35.37	813009
2025-04-14	35.73	36.28	35.44	35.59	1018813
2025-04-15	35.70	35.91	35.00	35.26	5363011
2025-04-16	35.10	35.44	34.25	34.60	943187
2025-04-17	34.10	35.34	34.10	35.19	841495
2025-04-21	35.10	35.18	34.20	34.55	637164
2025-04-22	34.99	35.44	34.81	35.34	428829
2025-04-23	35.88	35.96	35.09	35.23	476328
2025-04-24	35.14	35.63	34.98	35.49	314952
2025-04-25	35.32	35.32	34.70	34.86	370150
2025-04-28	34.87	35.24	34.85	35.16	486791
2025-04-29	35.14	35.54	34.82	35.50	353921
2025-04-30	35.36	35.95	35.01	35.79	466145
2025-05-01	36.74	37.16	35.28	36.57	711709
2025-05-02	36.49	37.56	36.48	37.32	441166

Explore More About ACT

Coins representing dividend payouts and trends

ACT Dividend History

Discover Enact Holdings Inc'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

ACT Stock Split History

Discover Enact Holdings Inc'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

ACT Historical Prices

Explore Enact Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics