ITM Historical Prices

Summary

Key Stock Metrics

45.28

(May 31, 2024)

52-Week Low

47.01

(September 27, 2024)

52-Week High

52.38

(February 11, 2021)

All-Time High

46.09

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-06	41.62	41.62	41.62	41.62	500
2007-12-07	41.62	41.62	41.61	41.62	3500
2007-12-10	41.63	41.63	41.63	41.63	250
2007-12-11	41.63	41.67	41.63	41.67	1500
2007-12-12	41.64	41.74	41.63	41.74	1250
2007-12-13	41.72	41.73	41.70	41.70	2250
2007-12-14	41.71	41.71	41.71	41.71	750
2007-12-18	41.87	41.87	41.87	41.87	250
2007-12-19	41.90	41.90	41.90	41.90	250
2007-12-20	41.94	41.94	41.94	41.94	250
2007-12-21	41.90	41.90	41.90	41.90	250
2007-12-24	41.89	41.89	41.88	41.88	1750
2007-12-26	41.86	41.86	41.86	41.86	250
2007-12-27	41.90	41.90	41.90	41.90	250
2007-12-31	41.88	41.88	41.88	41.88	3000
2008-01-03	41.88	41.88	41.88	41.88	5000
2008-01-04	41.90	41.90	41.89	41.90	15750
2008-01-07	42.00	42.01	41.97	41.97	7500
2008-01-08	42.00	42.06	41.66	42.06	12500
2008-01-09	42.04	42.07	42.04	42.07	4500
2008-01-11	42.14	42.16	42.14	42.16	2000
2008-01-15	42.39	42.39	42.39	42.39	5000
2008-01-16	42.39	42.40	42.26	42.26	6500
2008-01-18	42.30	42.36	42.26	42.26	21250
2008-01-23	42.64	42.64	42.64	42.64	12500
2008-01-25	42.20	42.36	42.20	42.36	1000
2008-01-29	42.25	42.27	42.25	42.27	10000
2008-01-30	42.16	42.18	42.16	42.17	1750
2008-01-31	42.08	42.41	42.08	42.41	3750
2008-02-01	42.44	42.44	42.44	42.44	250
2008-02-04	42.04	42.04	42.04	42.04	4250
2008-02-05	42.10	42.16	42.10	42.15	2250
2008-02-06	42.20	42.20	42.20	42.20	250
2008-02-07	42.20	42.40	42.09	42.09	6500
2008-02-11	42.24	42.24	42.20	42.20	4750
2008-02-12	42.17	42.17	42.17	42.17	750
2008-02-13	42.18	42.18	42.18	42.18	1000
2008-02-14	42.72	42.72	42.16	42.19	2500
2008-02-15	41.31	42.18	41.31	42.17	750
2008-02-19	42.17	42.19	42.17	42.18	1250
2008-02-20	42.10	42.19	42.00	42.17	2500
2008-02-21	42.19	42.19	42.15	42.15	1000
2008-02-22	42.14	42.14	42.14	42.14	1250
2008-02-25	41.96	42.16	41.83	41.83	7000
2008-02-26	42.06	42.07	41.46	41.60	3000
2008-02-27	41.58	41.90	41.58	41.60	6500
2008-02-28	41.78	41.80	41.58	41.60	2250
2008-02-29	41.60	41.74	41.20	41.54	2750
2008-03-03	42.45	42.45	41.36	41.60	8000
2008-03-04	41.08	41.52	41.00	41.39	19000
2008-03-05	41.30	41.30	41.04	41.04	10250
2008-03-06	41.30	41.40	41.30	41.39	1750
2008-03-07	41.60	41.60	41.50	41.50	48500
2008-03-10	41.52	41.52	41.16	41.18	18500
2008-03-11	41.37	41.37	41.35	41.35	6000
2008-03-12	41.52	42.55	41.22	41.22	24070
2008-03-13	41.40	41.40	41.18	41.18	1750
2008-03-14	41.35	41.35	40.90	41.28	22750
2008-03-17	41.76	41.76	40.80	40.93	21500
2008-03-18	41.21	41.27	41.01	41.25	3750
2008-03-19	41.24	41.24	41.18	41.19	2750
2008-03-20	41.20	41.24	41.12	41.12	2250
2008-03-24	41.18	41.30	41.18	41.30	2750
2008-03-25	41.34	41.34	41.33	41.34	1250
2008-03-26	41.36	41.39	41.36	41.39	5500
2008-03-27	41.39	41.39	41.20	41.20	5500
2008-03-28	41.20	41.23	41.20	41.21	3500
2008-03-31	41.23	41.36	41.16	41.36	5000
2008-04-01	41.28	41.29	41.27	41.27	10250
2008-04-02	41.26	41.26	40.90	41.08	9000
2008-04-03	41.14	41.14	41.04	41.04	3250
2008-04-04	40.96	41.20	40.90	41.18	12000
2008-04-07	41.28	41.29	41.25	41.25	8250
2008-04-08	41.29	41.29	41.26	41.26	750
2008-04-09	41.27	41.30	41.27	41.30	3000
2008-04-10	41.38	41.41	41.36	41.38	6500
2008-04-11	41.38	41.39	41.38	41.38	4750
2008-04-14	41.21	41.60	41.21	41.60	11762
2008-04-15	41.60	41.68	41.52	41.52	6750
2008-04-16	41.61	41.70	41.61	41.69	11887
2008-04-17	41.71	41.71	41.67	41.67	44777
2008-04-18	41.64	41.64	41.64	41.64	430
2008-04-21	41.71	41.79	41.71	41.79	7000
2008-04-22	43.00	44.40	41.62	41.62	9500
2008-04-23	41.58	41.62	41.56	41.61	4450
2008-04-24	41.60	41.62	41.58	41.60	11960
2008-04-25	41.52	41.52	41.48	41.48	9250
2008-04-28	41.50	41.50	41.34	41.46	5675
2008-04-29	41.60	41.60	41.48	41.48	3205
2008-04-30	41.50	41.50	41.38	41.38	750
2008-05-01	41.35	41.36	41.33	41.36	2072
2008-05-02	41.42	41.43	41.42	41.43	3750
2008-05-05	41.30	41.41	41.26	41.26	2175
2008-05-06	41.38	41.38	41.33	41.33	25000
2008-05-07	41.37	41.37	40.96	41.32	22750
2008-05-08	41.74	41.74	41.41	41.41	9000
2008-05-09	41.46	41.46	41.46	41.46	1250
2008-05-12	41.52	41.53	41.49	41.49	27067
2008-05-13	41.54	41.54	41.40	41.40	6000
2008-05-14	41.50	41.51	41.46	41.46	2750
2008-05-15	41.51	41.51	41.41	41.48	4500
2008-05-16	41.58	41.58	41.55	41.56	1250
2008-05-19	41.63	41.66	41.62	41.64	3900
2008-05-20	41.65	41.65	41.64	41.64	1750
2008-05-21	41.74	41.76	41.74	41.76	5750
2008-05-22	41.74	41.74	41.74	41.74	500
2008-05-23	41.64	41.64	41.64	41.64	500
2008-05-27	41.66	41.66	41.56	41.56	850
2008-05-28	41.40	41.61	41.40	41.61	2750
2008-05-29	41.48	41.48	41.26	41.26	2805
2008-05-30	41.50	41.54	41.36	41.36	6750
2008-06-02	41.49	41.49	41.22	41.46	8500
2008-06-03	41.27	41.46	41.27	41.43	2750
2008-06-04	41.53	41.53	41.49	41.51	6370
2008-06-05	41.46	41.46	41.45	41.45	9562
2008-06-06	41.42	41.42	41.42	41.42	2250
2008-06-09	41.33	41.33	41.33	41.33	1250
2008-06-10	41.30	41.30	41.29	41.29	1250
2008-06-11	41.12	41.18	41.12	41.18	2500
2008-06-12	41.14	41.14	41.03	41.13	2687
2008-06-13	40.88	40.88	40.88	40.88	500
2008-06-16	40.90	40.90	40.89	40.89	780
2008-06-17	40.92	40.92	40.92	40.92	9750
2008-06-18	40.64	40.83	40.64	40.82	11500
2008-06-19	40.81	40.81	40.72	40.81	4750
2008-06-20	40.46	40.53	40.38	40.53	3250
2008-06-23	40.64	40.66	40.59	40.66	6612
2008-06-24	40.51	40.51	40.51	40.51	2000
2008-06-25	40.55	40.55	40.55	40.55	3500
2008-06-26	40.55	40.55	40.55	40.55	250
2008-06-27	40.62	40.62	40.62	40.62	250
2008-06-30	40.78	40.78	40.67	40.67	875
2008-07-01	40.68	40.79	40.68	40.79	760
2008-07-03	40.86	40.86	40.86	40.86	500
2008-07-07	41.02	41.02	40.93	40.93	1400
2008-07-08	41.02	41.02	40.89	40.89	5570
2008-07-09	41.13	41.13	41.13	41.13	1000
2008-07-10	41.12	41.27	41.12	41.27	2500
2008-07-14	41.19	41.22	41.19	41.22	2000
2008-07-15	41.38	41.38	41.36	41.36	750
2008-07-16	41.14	41.34	41.11	41.33	4500
2008-07-17	41.22	41.22	41.01	41.01	5750
2008-07-18	41.06	41.06	41.06	41.06	500
2008-07-21	41.05	41.05	40.99	41.00	750
2008-07-22	40.75	41.02	40.75	41.02	11550
2008-07-23	40.64	40.76	40.64	40.76	3000
2008-07-24	40.48	40.74	40.48	40.74	10932
2008-07-25	40.72	40.72	40.72	40.72	1812
2008-07-28	40.85	40.85	40.83	40.85	6250
2008-07-29	40.67	40.73	40.67	40.73	2000
2008-07-30	40.62	40.64	40.62	40.62	9250
2008-07-31	40.84	40.84	40.82	40.82	5000
2008-08-01	40.68	40.68	40.67	40.67	4250
2008-08-04	40.67	40.67	40.67	40.67	1250
2008-08-05	40.72	40.80	40.67	40.67	7000
2008-08-06	40.68	40.68	40.67	40.67	12512
2008-08-07	40.72	40.72	40.72	40.72	8125
2008-08-08	40.56	40.74	40.56	40.73	2500
2008-08-11	40.84	40.84	40.83	40.83	8000
2008-08-12	40.90	40.90	40.90	40.90	500
2008-08-13	41.03	41.04	40.98	40.98	15000
2008-08-14	41.04	41.04	41.04	41.04	3500
2008-08-15	41.04	41.04	41.04	41.04	4250
2008-08-18	41.22	41.22	41.22	41.22	2500
2008-08-19	41.11	41.38	41.11	41.38	2500
2008-08-20	41.33	41.33	41.10	41.31	7312
2008-08-21	41.36	41.36	41.27	41.30	9957
2008-08-25	41.33	41.33	41.27	41.28	4635
2008-08-26	41.33	41.34	41.33	41.34	500
2008-08-27	41.28	41.28	41.28	41.28	250
2008-08-28	41.24	41.24	41.14	41.22	8750
2008-08-29	41.28	41.28	41.28	41.28	6000
2008-09-02	41.12	41.13	40.96	41.08	16802
2008-09-03	41.18	41.18	41.18	41.18	500
2008-09-04	41.30	41.32	41.30	41.32	1750
2008-09-05	41.44	41.44	41.41	41.41	7000
2008-09-08	41.43	41.51	41.20	41.51	22250
2008-09-09	41.42	41.43	41.41	41.42	6287
2008-09-10	41.52	41.52	41.52	41.52	2000
2008-09-11	41.56	41.66	41.45	41.66	11425
2008-09-12	41.36	41.57	41.36	41.48	5725
2008-09-15	41.52	41.52	41.52	41.52	2250
2008-09-16	41.57	41.73	41.42	41.54	10262
2008-09-17	41.36	41.38	41.26	41.28	22775
2008-09-18	41.28	41.28	41.12	41.12	5352
2008-09-19	40.81	42.86	39.91	41.06	34500
2008-09-22	39.90	40.36	39.90	40.36	4135
2008-09-23	40.10	40.28	40.10	40.28	7375
2008-09-24	40.00	40.00	39.88	39.98	15187
2008-09-25	39.72	43.16	39.72	43.16	33000
2008-09-26	40.62	40.68	39.28	39.28	87260
2008-09-29	39.60	39.60	39.00	39.10	4750
2008-09-30	39.60	39.71	39.56	39.56	5250
2008-10-01	38.40	39.56	38.40	39.56	1522
2008-10-02	39.20	39.20	39.04	39.06	1500
2008-10-03	38.92	39.00	38.82	38.82	4500
2008-10-06	38.60	38.72	38.48	38.50	8340
2008-10-07	39.60	39.60	39.20	39.20	1000
2008-10-08	39.00	40.00	39.00	39.00	1250
2008-10-09	38.53	38.53	38.22	38.22	4750
2008-10-10	37.60	37.60	37.20	37.20	3000
2008-10-14	37.44	37.48	37.44	37.48	1250
2008-10-15	37.36	37.40	37.36	37.40	5000
2008-10-16	36.80	37.04	35.90	35.90	9847
2008-10-20	36.72	36.72	36.56	36.56	3250
2008-10-21	36.86	36.87	36.70	36.74	16927
2008-10-22	37.02	37.36	37.02	37.36	16250
2008-10-23	38.08	38.08	37.80	37.98	3112
2008-10-24	39.60	39.80	38.20	38.20	1497
2008-10-27	38.00	38.00	38.00	38.00	4285
2008-10-28	39.90	39.90	38.00	38.00	6407
2008-10-29	38.54	39.50	38.24	39.00	5187
2008-10-30	38.80	39.70	38.80	39.28	11900
2008-10-31	39.36	39.36	38.68	38.76	1080
2008-11-03	39.16	39.70	38.96	39.20	8862
2008-11-04	38.70	39.64	38.70	39.49	5802
2008-11-05	39.62	39.90	39.28	39.60	20419
2008-11-06	39.74	39.74	39.02	39.64	2067
2008-11-07	38.14	39.76	37.98	39.10	6613
2008-11-10	39.60	39.74	38.68	38.68	11319
2008-11-11	38.88	40.10	38.88	39.80	7349
2008-11-12	39.78	40.16	39.32	39.32	3642
2008-11-13	39.72	39.76	39.38	39.76	2887
2008-11-14	40.00	40.00	39.60	39.84	8106
2008-11-17	40.30	40.30	38.30	39.20	12569
2008-11-18	38.80	39.92	38.80	39.92	12009
2008-11-19	40.40	40.40	39.40	40.32	21900
2008-11-20	40.14	40.70	38.64	40.38	22530
2008-11-21	40.20	40.20	39.00	39.86	9619
2008-11-24	40.00	40.00	39.02	39.90	6615
2008-11-25	39.68	39.92	39.68	39.76	3616
2008-11-26	40.38	40.38	39.40	39.60	6726
2008-11-28	39.44	39.60	39.44	39.60	1570
2008-12-01	38.66	39.58	38.66	39.46	20171
2008-12-02	39.42	39.48	38.48	38.48	20905
2008-12-03	38.88	38.88	38.24	38.72	3973
2008-12-04	38.16	38.60	37.80	38.60	3423
2008-12-05	38.54	38.84	37.46	38.84	8523
2008-12-08	38.84	38.86	38.60	38.78	4985
2008-12-09	38.20	38.70	37.04	37.06	9816
2008-12-10	38.20	38.20	36.88	37.98	3090
2008-12-11	37.90	38.14	36.68	37.18	11267
2008-12-12	37.92	37.98	36.42	36.42	9727
2008-12-15	37.72	37.86	36.06	36.18	5233
2008-12-16	37.91	37.91	35.88	36.00	8596
2008-12-17	37.72	37.88	36.42	37.11	18335
2008-12-18	38.40	38.52	36.82	36.92	26054
2008-12-19	38.52	39.00	37.40	38.93	21150
2008-12-22	39.24	39.84	38.72	38.82	24090
2008-12-23	39.34	39.66	38.26	38.26	18484
2008-12-24	39.48	39.68	39.06	39.58	8952
2008-12-26	39.62	39.62	39.50	39.56	1084
2008-12-29	39.44	39.82	38.90	38.90	11182
2008-12-30	39.56	40.20	38.66	40.20	13867
2008-12-31	40.11	40.18	39.08	39.90	12486
2009-01-02	40.23	40.23	40.00	40.00	902
2009-01-05	39.60	40.78	39.38	40.18	3988
2009-01-06	40.16	41.04	39.90	40.53	7265
2009-01-07	40.66	40.89	39.80	40.89	14327
2009-01-08	41.06	41.06	40.40	41.04	2379
2009-01-09	41.18	41.46	40.42	41.23	13687
2009-01-12	41.62	41.62	41.10	41.58	14131
2009-01-13	41.64	41.68	41.22	41.62	3388
2009-01-14	42.24	42.28	41.76	42.26	6339
2009-01-15	41.62	42.34	41.62	42.31	4564
2009-01-16	42.12	42.42	41.96	42.40	7005
2009-01-20	41.80	43.00	41.62	41.62	13355
2009-01-21	41.48	41.84	40.74	41.62	22789
2009-01-22	41.60	41.60	40.20	40.20	9281
2009-01-23	41.60	41.82	40.28	40.28	13681
2009-01-26	41.44	41.74	40.58	41.26	14056
2009-01-27	41.72	41.72	41.56	41.72	2493
2009-01-28	41.62	41.88	41.62	41.88	11573
2009-01-29	41.64	41.94	41.50	41.94	7507
2009-01-30	42.00	42.00	41.52	41.52	4164
2009-02-02	42.18	42.18	41.88	41.88	5777
2009-02-03	41.92	42.08	41.70	41.72	7899
2009-02-04	42.22	42.30	41.46	42.30	7728
2009-02-05	42.22	42.42	42.00	42.38	9546
2009-02-06	43.20	43.20	41.92	42.40	5886
2009-02-09	41.96	42.32	41.88	42.10	2548
2009-02-10	42.16	42.20	42.00	42.12	10327
2009-02-11	41.80	42.16	41.76	42.08	2248
2009-02-12	42.06	42.20	41.70	41.70	4520
2009-02-13	41.90	42.10	41.90	42.00	4515
2009-02-17	41.98	42.06	41.00	42.00	9694
2009-02-18	41.94	42.02	41.52	41.52	9002
2009-02-19	41.24	41.94	41.12	41.30	13145
2009-02-20	41.78	41.88	41.30	41.32	5113
2009-02-23	41.30	41.82	41.30	41.82	13719
2009-02-24	41.70	47.76	41.50	41.50	40297
2009-02-25	41.74	41.74	41.50	41.74	3028
2009-02-26	41.60	41.62	41.12	41.30	41635
2009-02-27	41.48	41.62	40.94	41.62	4783
2009-03-02	41.32	41.56	41.02	41.39	12117
2009-03-03	41.22	41.46	40.28	41.34	13333
2009-03-04	41.02	41.12	40.44	41.00	12591
2009-03-05	40.42	41.12	40.42	41.08	14472
2009-03-06	41.02	41.26	40.70	41.26	98850
2009-03-09	41.02	41.10	40.46	41.00	13857
2009-03-10	40.90	40.94	40.48	40.74	6292
2009-03-11	40.78	40.94	40.46	40.78	6385
2009-03-12	40.86	40.88	40.54	40.84	9130
2009-03-13	40.84	40.90	40.78	40.90	12128
2009-03-16	40.32	40.84	40.04	40.20	13442
2009-03-17	40.78	40.88	40.40	40.65	9191
2009-03-18	40.46	40.76	40.07	40.59	17410
2009-03-19	41.06	45.00	40.68	41.42	129512
2009-03-20	41.40	41.40	41.18	41.32	6806
2009-03-23	41.28	41.52	41.08	41.28	13631
2009-03-24	41.38	41.40	41.20	41.30	5539
2009-03-25	41.14	41.26	40.58	40.92	45903
2009-03-26	41.18	41.18	40.90	41.00	11282
2009-03-27	41.16	41.16	40.66	41.10	15081
2009-03-30	41.16	41.16	40.56	40.92	55147
2009-03-31	41.16	41.28	40.84	40.84	22623
2009-04-01	41.12	41.16	40.82	41.12	21847
2009-04-02	41.14	41.24	40.30	41.02	81400
2009-04-03	41.14	41.30	41.14	41.20	18080
2009-04-06	41.16	41.28	41.00	41.20	9593
2009-04-07	41.16	41.20	40.98	41.16	6392
2009-04-08	41.06	41.22	40.70	41.00	25620
2009-04-09	41.10	41.20	40.92	40.94	8868
2009-04-13	40.92	41.20	40.92	41.20	8290
2009-04-14	41.18	41.30	41.04	41.30	6361
2009-04-15	41.28	41.52	41.20	41.38	15566
2009-04-16	41.36	41.66	41.36	41.66	10752
2009-04-17	41.70	41.74	41.54	41.54	5078
2009-04-20	41.86	41.86	41.74	41.80	5730
2009-04-21	41.92	42.06	41.92	42.06	7216
2009-04-22	42.00	42.08	41.70	42.06	23750
2009-04-23	42.10	42.16	41.94	42.04	12233
2009-04-24	41.96	41.98	41.86	41.94	10765
2009-04-27	41.90	42.06	41.83	41.90	11387
2009-04-28	41.82	41.90	41.62	41.84	5921
2009-04-29	41.84	41.86	41.60	41.62	10471
2009-04-30	41.76	41.76	41.60	41.70	4373
2009-05-01	41.64	41.64	41.54	41.60	15866
2009-05-04	41.58	41.60	41.36	41.56	3443
2009-05-05	41.58	41.62	41.40	41.54	9174
2009-05-06	41.58	41.66	41.36	41.62	11835
2009-05-07	41.72	41.74	41.36	41.70	17889
2009-05-08	41.74	41.82	41.36	41.66	10749
2009-05-11	41.78	41.86	41.52	41.70	11599
2009-05-12	41.96	41.98	41.74	41.86	14666
2009-05-13	41.96	42.00	41.70	41.72	11428
2009-05-14	41.54	42.02	41.40	41.84	9572
2009-05-15	42.12	42.16	41.74	42.08	14561
2009-05-18	42.14	44.20	41.24	42.00	34317
2009-05-19	42.10	42.20	42.08	42.18	8513
2009-05-20	42.26	42.36	42.16	42.35	10460
2009-05-21	42.36	42.50	42.20	42.38	25431
2009-05-22	42.38	42.76	42.28	42.36	5401
2009-05-26	42.46	42.46	42.16	42.16	8386
2009-05-27	42.16	42.18	41.68	41.68	10473
2009-05-28	42.00	42.10	41.92	41.95	7793
2009-05-29	41.92	42.09	41.54	41.90	14811
2009-06-01	41.40	41.78	41.08	41.20	12952
2009-06-02	40.92	41.70	40.92	41.50	10991
2009-06-03	41.64	41.70	41.56	41.67	10106
2009-06-04	41.50	41.70	41.06	41.10	6796
2009-06-05	41.25	41.84	41.25	41.62	20289
2009-06-08	41.60	41.60	41.30	41.40	7756
2009-06-09	41.40	41.64	41.30	41.40	20035
2009-06-10	41.26	41.30	40.94	41.08	13116
2009-06-11	41.08	41.15	40.78	40.90	9764
2009-06-12	40.94	40.96	40.46	40.96	17348
2009-06-15	40.94	41.10	40.78	41.02	7968
2009-06-16	40.98	41.02	40.52	40.61	8393
2009-06-17	40.98	41.10	40.78	41.08	2459
2009-06-18	41.10	41.14	40.68	41.14	9899
2009-06-19	41.10	41.10	40.74	41.08	5923
2009-06-22	41.06	41.20	40.64	41.00	12469
2009-06-23	40.91	41.18	40.72	41.18	16264
2009-06-24	41.18	41.22	40.93	40.93	5778
2009-06-25	40.76	41.22	40.74	41.22	3235
2009-06-26	41.16	41.38	40.68	41.10	12074
2009-06-29	41.16	41.20	40.94	41.20	7729
2009-06-30	40.80	41.12	40.72	41.12	4605
2009-07-01	41.08	41.10	40.50	40.62	57578
2009-07-02	40.90	40.90	40.20	40.56	26207
2009-07-06	40.48	40.72	40.22	40.46	8198
2009-07-07	40.36	40.82	40.28	40.82	7180
2009-07-08	40.68	41.24	40.68	41.14	7505
2009-07-09	41.02	41.60	40.96	41.34	18051
2009-07-10	41.42	41.64	41.12	41.40	18712
2009-07-13	41.51	41.66	41.42	41.50	15176
2009-07-14	41.58	41.74	41.16	41.42	14333
2009-07-15	41.60	41.64	41.20	41.42	9726
2009-07-16	41.52	41.54	41.12	41.16	6246
2009-07-17	41.52	41.52	41.04	41.30	20420
2009-07-20	41.41	41.60	41.41	41.60	4955
2009-07-21	41.50	41.78	41.50	41.64	14420
2009-07-22	41.62	41.68	41.24	41.68	14349
2009-07-23	41.60	41.76	41.20	41.76	22346
2009-07-24	41.76	41.98	41.26	41.84	37955
2009-07-27	41.80	41.82	41.61	41.72	17865
2009-07-28	41.62	41.72	41.56	41.70	11330
2009-07-29	41.68	41.90	41.68	41.74	15131
2009-07-30	41.70	41.80	41.56	41.80	18878
2009-07-31	41.66	41.96	41.56	41.82	19353
2009-08-03	41.74	41.74	41.26	41.68	27231
2009-08-04	41.74	41.94	41.42	41.72	24846
2009-08-05	41.70	41.96	41.64	41.86	16406
2009-08-06	41.84	41.96	41.69	41.84	12413
2009-08-07	41.82	41.86	41.52	41.82	12684
2009-08-10	41.84	41.86	41.66	41.86	7456
2009-08-11	41.76	41.92	41.70	41.76	36870
2009-08-12	41.92	41.92	41.70	41.82	14903
2009-08-13	41.86	41.92	41.78	41.84	7776
2009-08-14	41.90	41.90	41.74	41.77	11084
2009-08-17	41.90	41.92	41.70	41.90	26387
2009-08-18	41.98	42.22	41.87	42.08	16885
2009-08-19	41.86	42.50	41.82	42.07	39186
2009-08-20	42.13	42.16	41.96	42.12	19249
2009-08-21	42.12	42.18	42.08	42.12	22786
2009-08-24	42.14	42.16	42.02	42.04	18860
2009-08-25	42.20	42.20	42.15	42.18	13832
2009-08-26	42.16	42.32	41.96	42.21	18402
2009-08-27	42.14	42.30	41.86	42.02	15018
2009-08-28	42.02	42.30	42.02	42.18	9209
2009-08-31	42.14	42.34	42.14	42.22	7464
2009-09-01	41.98	42.36	41.88	42.36	26234
2009-09-02	42.10	42.42	42.00	42.24	15977
2009-09-03	42.44	42.54	42.24	42.51	7929
2009-09-04	42.58	42.58	42.30	42.58	21863
2009-09-08	42.58	42.58	42.30	42.58	12409
2009-09-09	42.58	42.60	42.46	42.58	14455
2009-09-10	42.62	42.80	42.54	42.80	18835
2009-09-11	42.70	42.96	42.62	42.90	20631
2009-09-14	42.94	42.94	42.74	42.92	12634
2009-09-15	43.00	43.00	42.76	42.96	17112
2009-09-16	42.98	43.06	42.97	43.02	17801
2009-09-17	43.08	43.34	42.86	43.22	23139
2009-09-18	43.26	43.36	43.16	43.34	13866
2009-09-21	43.18	43.36	43.14	43.36	7167
2009-09-22	43.40	43.56	43.38	43.54	13574
2009-09-23	43.54	43.58	43.40	43.47	15715
2009-09-24	43.66	43.70	43.52	43.65	14735
2009-09-25	43.68	43.74	43.30	43.74	45336
2009-09-28	43.70	43.74	43.52	43.71	14834
2009-09-29	43.76	43.80	43.63	43.76	21141
2009-09-30	43.80	43.82	43.60	43.76	36163
2009-10-01	43.70	43.74	43.56	43.74	11040
2009-10-02	43.52	43.78	43.38	43.78	21267
2009-10-05	43.64	43.74	43.53	43.74	12734
2009-10-06	43.72	43.72	43.52	43.52	17446
2009-10-07	43.52	43.52	43.26	43.40	24012
2009-10-08	43.02	43.32	42.74	42.74	25739
2009-10-09	42.76	43.10	42.60	42.80	27375
2009-10-12	42.82	42.96	42.40	42.56	10619
2009-10-13	42.50	42.72	42.48	42.48	5813
2009-10-14	42.58	42.58	42.06	42.30	57110
2009-10-15	42.22	42.50	42.04	42.28	20428
2009-10-16	42.40	42.54	42.34	42.50	24860
2009-10-19	42.30	42.50	42.22	42.42	14862
2009-10-20	42.28	42.40	42.28	42.39	22008
2009-10-21	42.32	42.46	42.22	42.43	18350
2009-10-22	42.40	42.44	42.04	42.41	29510
2009-10-23	42.42	42.54	42.22	42.32	21953
2009-10-26	42.40	42.46	42.12	42.37	51450
2009-10-27	42.40	42.42	42.30	42.42	6595
2009-10-28	42.26	42.48	42.26	42.44	6111
2009-10-29	42.44	42.46	42.30	42.44	23698
2009-10-30	42.36	42.42	41.92	42.32	26560
2009-11-02	42.30	42.34	42.10	42.32	3602
2009-11-03	42.30	42.36	42.24	42.30	13797
2009-11-04	42.30	42.42	42.10	42.32	17212
2009-11-05	42.22	42.38	42.10	42.38	16789
2009-11-06	42.30	42.40	41.84	42.40	21843
2009-11-09	42.32	42.37	42.06	42.30	12165
2009-11-10	42.28	42.40	42.04	42.26	14318
2009-11-11	42.35	42.43	42.22	42.32	8052
2009-11-12	42.28	42.47	42.24	42.42	5160
2009-11-13	42.42	42.52	42.24	42.38	29212
2009-11-16	42.28	42.48	42.28	42.32	8066
2009-11-17	42.52	42.60	42.49	42.60	16829
2009-11-18	42.54	42.70	42.54	42.70	21800
2009-11-19	42.68	42.78	42.30	42.74	16157
2009-11-20	42.62	42.84	42.62	42.80	14647
2009-11-23	42.80	42.84	42.70	42.74	27225
2009-11-24	42.72	42.84	42.38	42.80	14462
2009-11-25	42.82	42.88	42.68	42.84	16232
2009-11-27	42.68	42.88	42.68	42.76	2526
2009-11-30	42.72	42.96	42.72	42.92	9712
2009-12-01	42.80	42.92	42.73	42.86	6464
2009-12-02	42.90	43.10	42.86	42.90	22693
2009-12-03	43.00	43.08	42.90	43.06	22645
2009-12-04	43.02	43.08	42.90	43.06	20626
2009-12-07	43.00	43.10	42.94	43.06	16310
2009-12-08	42.90	43.10	42.90	42.98	10789
2009-12-09	43.08	43.16	42.94	42.96	17971
2009-12-10	43.02	43.10	42.90	43.00	10780
2009-12-11	42.98	43.00	42.90	42.94	16479
2009-12-14	42.94	43.02	42.84	42.94	8814
2009-12-15	42.94	43.02	42.82	42.82	19817
2009-12-16	42.94	42.98	42.76	42.80	11831
2009-12-17	42.88	42.96	42.84	42.94	10147
2009-12-18	42.76	42.96	42.74	42.94	10321
2009-12-21	42.90	42.94	42.70	42.92	10218
2009-12-22	42.96	42.96	42.60	42.60	30740
2009-12-23	42.69	42.82	42.56	42.72	16207
2009-12-24	42.78	42.80	42.60	42.64	3749
2009-12-28	42.75	42.78	42.64	42.74	18751
2009-12-29	42.60	42.70	42.58	42.60	30740
2009-12-30	42.40	42.66	42.40	42.42	10767
2009-12-31	42.42	42.64	42.42	42.58	30941
2010-01-04	42.54	42.61	42.42	42.42	20083
2010-01-05	42.54	42.64	42.44	42.57	16574
2010-01-06	42.54	42.64	42.53	42.60	14062
2010-01-07	42.60	42.70	42.54	42.70	25199
2010-01-08	42.68	42.70	42.60	42.68	17296
2010-01-11	42.50	42.74	42.50	42.64	33728
2010-01-12	42.64	42.70	42.46	42.68	38903
2010-01-13	42.70	42.74	42.55	42.64	13238
2010-01-14	42.68	42.78	42.62	42.74	25370
2010-01-15	42.70	42.80	42.61	42.72	11796
2010-01-19	42.72	42.76	42.65	42.74	15051
2010-01-20	42.70	42.84	42.62	42.74	26374
2010-01-21	42.60	42.80	42.60	42.80	35941
2010-01-22	42.60	42.78	42.58	42.78	23814
2010-01-25	42.74	42.78	42.67	42.78	16085
2010-01-26	42.76	42.80	42.60	42.78	13666
2010-01-27	42.76	42.84	42.72	42.80	16177
2010-01-28	42.80	42.88	42.68	42.78	24400
2010-01-29	42.80	42.90	42.70	42.82	17929
2010-02-01	42.70	42.76	42.66	42.72	14839
2010-02-02	42.70	42.86	42.70	42.84	41218
2010-02-03	42.84	42.88	42.70	42.87	14723
2010-02-04	42.88	42.96	42.76	42.94	34652
2010-02-05	42.96	43.07	42.91	43.06	122743
2010-02-08	42.90	43.22	42.86	43.04	32129
2010-02-09	42.90	43.08	42.90	42.96	21121
2010-02-10	43.04	43.12	42.96	43.06	29553
2010-02-11	43.08	43.12	42.98	43.06	22888
2010-02-12	43.08	43.10	42.94	43.10	9578
2010-02-16	42.98	43.10	42.98	43.10	10983
2010-02-17	43.12	43.12	43.04	43.10	13341
2010-02-18	43.14	43.14	42.94	43.00	39664
2010-02-19	43.00	43.04	42.88	42.98	12960
2010-02-22	42.96	43.06	42.94	42.98	12224
2010-02-23	43.05	43.14	43.02	43.12	28302
2010-02-24	43.14	43.18	43.04	43.16	27220
2010-02-25	43.08	43.24	43.08	43.24	28225
2010-02-26	43.24	43.28	43.10	43.20	23527
2010-03-01	43.14	43.14	43.03	43.12	9363
2010-03-02	43.04	43.28	43.00	43.18	48742
2010-03-03	43.16	43.25	43.04	43.17	22299
2010-03-04	43.08	43.24	43.06	43.24	20348
2010-03-05	43.24	43.27	43.16	43.18	21961
2010-03-08	43.24	43.24	43.08	43.20	17529
2010-03-09	43.24	43.28	43.20	43.27	23753
2010-03-10	43.28	43.30	43.24	43.30	24015
2010-03-11	43.28	43.30	43.16	43.16	24472
2010-03-12	43.30	43.34	43.14	43.31	32607
2010-03-15	43.32	43.32	43.18	43.22	21100
2010-03-16	43.16	49.80	43.16	43.39	184785
2010-03-17	43.46	43.46	43.28	43.30	63359
2010-03-18	43.28	43.32	43.25	43.26	14733
2010-03-19	43.32	43.32	43.22	43.30	14662
2010-03-22	43.30	43.34	43.20	43.32	15038
2010-03-23	43.28	43.28	43.20	43.20	22824
2010-03-24	43.16	43.23	42.97	43.02	58557
2010-03-25	43.04	43.04	42.64	42.74	26622
2010-03-26	42.84	42.84	42.70	42.78	24623
2010-03-29	42.78	42.78	42.64	42.78	13705
2010-03-30	42.70	42.80	42.70	42.70	16040
2010-03-31	42.76	42.76	42.58	42.70	38551
2010-04-01	42.60	42.60	42.44	42.56	17306
2010-04-05	42.56	42.56	42.34	42.34	110865
2010-04-06	42.42	42.56	42.28	42.52	128979
2010-04-07	42.54	42.64	42.41	42.46	26523
2010-04-08	42.47	42.56	42.47	42.56	13440
2010-04-09	42.44	42.56	42.44	42.48	18858
2010-04-12	42.44	42.68	42.44	42.63	34454
2010-04-13	42.64	42.68	42.57	42.58	15457
2010-04-14	42.60	42.78	42.56	42.76	21831
2010-04-15	42.66	42.78	42.60	42.66	18965
2010-04-16	42.72	42.80	42.69	42.79	8680
2010-04-19	42.85	42.88	42.80	42.86	21664
2010-04-20	42.88	42.90	42.78	42.90	38606
2010-04-21	42.92	42.98	42.86	42.92	16513
2010-04-22	43.00	43.02	42.90	43.02	24253
2010-04-23	43.04	43.04	42.92	42.98	7849
2010-04-26	42.94	43.10	42.94	43.08	138966
2010-04-27	42.86	43.38	42.86	43.20	122930
2010-04-28	43.20	43.24	43.04	43.10	28136
2010-04-29	43.16	43.16	43.02	43.12	30595
2010-04-30	43.02	43.22	43.02	43.08	10796
2010-05-03	43.04	43.12	42.96	43.04	15608
2010-05-04	43.04	43.06	42.96	43.05	12685
2010-05-05	43.06	43.14	42.94	43.06	10074
2010-05-06	44.28	44.28	42.92	43.04	21951
2010-05-07	42.90	43.08	42.80	43.02	57589
2010-05-10	43.02	43.12	42.90	42.96	20544
2010-05-11	43.10	43.14	42.86	43.02	76801
2010-05-12	43.02	43.08	42.90	43.06	36099
2010-05-13	42.94	43.40	42.94	43.10	30121
2010-05-14	42.98	43.16	42.98	43.16	11240
2010-05-17	43.00	43.22	42.98	43.12	22973
2010-05-18	43.18	43.20	43.14	43.18	21328
2010-05-19	43.23	43.23	43.16	43.16	13991
2010-05-20	43.34	43.34	43.16	43.30	21284
2010-05-21	43.44	43.44	43.30	43.40	47911
2010-05-24	43.24	43.40	43.20	43.30	16850
2010-05-25	43.32	44.08	43.32	43.60	60645
2010-05-26	43.50	43.54	43.40	43.49	14254
2010-05-27	43.30	43.50	43.30	43.30	29648
2010-05-28	43.40	43.40	43.30	43.30	23370
2010-06-01	43.26	43.28	43.16	43.27	11809
2010-06-02	43.26	43.30	43.20	43.29	16578
2010-06-03	43.32	43.32	43.22	43.24	11494
2010-06-04	43.26	43.32	43.20	43.25	19572
2010-06-07	43.24	43.30	43.20	43.20	8776
2010-06-08	43.28	43.32	43.16	43.21	43665
2010-06-09	43.18	43.18	43.04	43.14	20939
2010-06-10	43.13	43.14	43.02	43.08	29821
2010-06-11	43.08	43.10	43.02	43.10	11396
2010-06-14	43.06	43.16	42.90	42.96	25329
2010-06-15	43.10	43.10	42.78	42.90	30335
2010-06-16	42.84	43.00	42.84	42.96	10322
2010-06-17	42.92	42.98	42.78	42.88	21161
2010-06-18	42.96	42.96	42.87	42.96	16172
2010-06-21	42.96	42.96	42.78	42.80	20871
2010-06-22	42.92	43.00	42.86	43.00	30660
2010-06-23	42.90	43.04	42.84	42.90	37185
2010-06-24	42.98	42.98	42.74	42.74	127571
2010-06-25	42.78	42.98	42.76	42.80	69034
2010-06-28	42.96	43.16	42.80	43.00	74143
2010-06-29	43.08	43.90	42.84	43.08	80866
2010-06-30	43.12	43.28	43.12	43.24	16557
2010-07-01	43.20	43.22	43.06	43.16	18288
2010-07-02	43.10	43.32	43.10	43.20	40443
2010-07-06	43.18	43.34	43.18	43.22	37253
2010-07-07	43.30	43.50	43.20	43.34	32529
2010-07-08	43.48	43.56	43.38	43.46	11592
2010-07-09	43.50	43.50	43.36	43.43	17449
2010-07-12	43.48	43.50	43.38	43.50	14027
2010-07-13	43.46	43.52	43.44	43.51	47703
2010-07-14	43.54	43.60	43.46	43.57	57605
2010-07-15	43.60	43.62	43.50	43.60	48615
2010-07-16	43.56	43.66	43.46	43.65	25710
2010-07-19	43.68	43.70	43.62	43.68	46845
2010-07-20	43.74	43.78	43.69	43.78	63648
2010-07-21	43.80	43.86	43.72	43.86	51828
2010-07-22	43.92	43.92	43.68	43.76	34831
2010-07-23	43.88	43.88	43.74	43.88	27686
2010-07-26	43.76	43.88	43.76	43.86	32510
2010-07-27	43.98	43.98	43.80	43.84	33186
2010-07-28	43.92	43.92	43.78	43.92	124166
2010-07-29	43.80	43.92	43.80	43.90	58155
2010-07-30	43.74	43.98	43.74	43.92	67704
2010-08-02	43.82	43.84	43.76	43.82	75462
2010-08-03	43.84	43.86	43.72	43.86	104874
2010-08-04	43.92	43.98	43.84	43.88	60065
2010-08-05	43.94	43.96	43.86	43.94	26358
2010-08-06	44.02	45.59	43.88	44.04	25356
2010-08-09	44.18	44.18	43.98	43.98	26572
2010-08-10	44.08	44.10	44.00	44.10	26934
2010-08-11	44.14	44.22	44.06	44.16	38512
2010-08-12	44.24	44.30	44.18	44.28	48673
2010-08-13	44.34	44.40	44.26	44.38	28449
2010-08-16	44.46	44.46	44.36	44.46	39443
2010-08-17	44.50	44.58	44.44	44.56	35680
2010-08-18	44.62	44.68	44.50	44.50	35507
2010-08-19	44.68	44.74	44.66	44.74	31877
2010-08-20	44.84	44.84	44.72	44.80	52497
2010-08-23	44.84	44.86	44.80	44.86	41772
2010-08-24	45.00	45.00	44.88	44.98	69983
2010-08-25	45.00	45.14	45.00	45.02	54442
2010-08-26	45.16	45.20	45.12	45.18	62239
2010-08-27	45.24	45.24	45.06	45.14	52572
2010-08-30	45.06	45.16	45.04	45.04	31161
2010-08-31	45.18	45.18	45.00	45.02	88539
2010-09-01	44.94	45.04	44.94	45.02	38987
2010-09-02	45.02	45.04	44.90	45.00	89576
2010-09-03	45.00	45.00	44.78	44.89	26856
2010-09-07	44.94	44.94	44.76	44.88	14468
2010-09-08	44.88	44.88	44.68	44.70	57137
2010-09-09	44.82	44.82	44.57	44.58	45923
2010-09-10	44.72	44.72	44.54	44.62	43157
2010-09-13	44.56	44.62	44.50	44.58	54312
2010-09-14	44.64	44.66	44.54	44.66	30798
2010-09-15	44.74	44.74	44.60	44.74	46636
2010-09-16	44.70	44.70	44.64	44.70	30991
2010-09-17	44.72	44.72	44.64	44.70	37974
2010-09-20	44.68	44.74	44.58	44.58	50419
2010-09-21	44.72	44.72	44.48	44.50	138120
2010-09-22	44.60	44.90	44.60	44.84	94847
2010-09-23	44.98	44.98	44.82	44.92	18003
2010-09-24	44.92	44.98	44.82	44.88	37134
2010-09-27	44.88	44.90	44.76	44.86	37608
2010-09-28	44.92	44.94	44.84	44.86	57973
2010-09-29	44.90	44.92	44.76	44.88	64618
2010-09-30	44.88	44.88	44.72	44.80	43453
2010-10-01	44.66	44.66	44.42	44.42	44514
2010-10-04	44.56	44.56	44.30	44.38	52011
2010-10-05	44.38	44.42	44.32	44.36	37742
2010-10-06	44.40	44.46	44.32	44.38	28027
2010-10-07	44.42	44.60	44.42	44.50	46939
2010-10-08	44.66	44.70	44.62	44.70	25896
2010-10-11	44.72	44.72	44.58	44.68	29905
2010-10-12	44.68	44.74	44.66	44.68	58831
2010-10-13	44.74	44.74	44.60	44.72	41485
2010-10-14	44.72	44.74	44.56	44.68	38554
2010-10-15	44.66	44.66	44.40	44.54	23938
2010-10-18	44.58	44.60	44.49	44.58	24308
2010-10-19	44.53	44.60	44.48	44.48	34368
2010-10-20	44.64	44.64	44.50	44.62	32162
2010-10-21	44.64	44.66	44.60	44.66	32012
2010-10-22	44.58	44.60	44.46	44.58	27993
2010-10-25	44.68	44.68	44.56	44.56	44634
2010-10-26	44.62	44.62	44.40	44.42	33839
2010-10-27	44.36	44.36	44.22	44.28	67649
2010-10-28	44.20	44.32	44.16	44.32	26491
2010-10-29	44.36	44.36	44.28	44.34	32770
2010-11-01	44.28	44.28	44.10	44.20	62007
2010-11-02	44.22	44.22	44.08	44.14	32605
2010-11-03	44.20	44.22	44.14	44.18	39168
2010-11-04	44.22	44.28	44.14	44.24	37605
2010-11-05	44.26	44.28	44.10	44.26	52833
2010-11-08	44.28	44.28	44.20	44.26	15970
2010-11-09	44.20	44.20	43.86	43.94	38422
2010-11-10	43.80	43.96	43.76	43.80	36706
2010-11-11	43.76	43.76	43.22	43.30	43920
2010-11-12	43.28	43.52	43.22	43.50	22804
2010-11-15	43.46	43.46	42.76	42.88	52955
2010-11-16	42.76	42.96	42.16	42.46	91671
2010-11-17	42.32	42.70	42.32	42.50	29492
2010-11-18	42.50	42.60	42.40	42.52	36504
2010-11-19	42.52	42.86	42.52	42.76	33557
2010-11-22	42.80	43.10	42.80	43.10	36753
2010-11-23	43.06	43.12	43.00	43.10	50445
2010-11-24	43.20	43.20	43.08	43.20	25577
2010-11-26	43.30	43.30	43.12	43.16	3457
2010-11-29	43.30	43.30	43.00	43.14	62880
2010-11-30	43.26	43.32	43.10	43.22	17954
2010-12-01	43.14	43.14	42.88	42.88	36408
2010-12-02	42.94	43.08	42.88	42.94	35003
2010-12-03	43.20	43.20	42.92	42.92	33664
2010-12-06	42.90	43.09	42.88	42.88	35238
2010-12-07	43.08	43.08	42.60	42.65	43923
2010-12-08	42.66	42.68	42.28	42.28	33209
2010-12-09	42.38	42.60	42.12	42.46	47303
2010-12-10	42.46	42.54	42.30	42.38	60592
2010-12-13	42.40	42.48	42.08	42.16	35535
2010-12-14	42.06	42.14	41.40	41.44	186457
2010-12-15	41.46	41.76	41.46	41.64	49889
2010-12-16	41.58	41.80	41.52	41.80	120932
2010-12-17	41.72	42.04	41.72	42.04	54801
2010-12-20	42.06	42.06	41.85	41.92	49273
2010-12-21	41.88	42.06	41.80	42.00	63037
2010-12-22	42.00	42.20	41.90	42.00	33510
2010-12-23	42.04	42.22	42.04	42.14	59064
2010-12-27	42.16	42.24	41.94	41.99	47543
2010-12-28	42.00	42.22	41.54	42.02	48387
2010-12-29	41.80	41.86	41.70	41.72	102613
2010-12-30	41.72	41.88	41.60	41.62	143652
2010-12-31	41.72	41.86	41.60	41.78	57204
2011-01-03	41.82	42.02	41.66	42.01	32419
2011-01-04	41.84	42.06	41.82	42.06	53881
2011-01-05	42.00	42.16	41.92	42.16	338407
2011-01-06	42.12	42.12	41.88	42.02	43091
2011-01-07	41.83	41.92	41.72	41.90	47815
2011-01-10	41.98	41.98	41.70	41.70	53325
2011-01-11	41.76	41.92	41.70	41.82	31990
2011-01-12	41.80	41.84	41.44	41.46	69985
2011-01-13	41.46	41.52	40.98	41.10	150095
2011-01-14	41.12	41.14	40.76	41.08	92433
2011-01-18	40.98	41.08	40.76	40.99	69295
2011-01-19	40.52	40.70	40.44	40.56	41958
2011-01-20	41.26	41.32	40.56	40.66	31324
2011-01-21	41.28	41.34	40.70	40.88	33138
2011-01-24	41.38	41.38	40.78	41.00	26616
2011-01-25	40.78	41.44	40.78	41.16	22873
2011-01-26	41.42	41.46	41.02	41.26	34580
2011-01-27	41.38	41.38	40.34	40.54	77367
2011-01-28	41.18	41.26	40.66	41.00	35055
2011-01-31	41.20	41.28	40.84	40.96	21874
2011-02-01	41.18	41.18	40.86	40.97	31924
2011-02-02	41.12	41.40	40.66	40.88	15451
2011-02-03	40.86	41.04	40.68	40.78	20693
2011-02-04	41.00	41.12	40.32	40.62	213712
2011-02-07	40.56	40.70	40.40	40.40	22779
2011-02-08	40.40	40.82	40.38	40.64	48316
2011-02-09	40.86	40.88	40.62	40.76	20404
2011-02-10	41.02	41.02	40.72	41.00	29651
2011-02-11	40.94	41.16	40.78	41.00	33831
2011-02-14	41.16	41.16	40.74	40.96	23195
2011-02-15	40.88	41.12	40.80	40.88	26029
2011-02-16	41.24	41.34	40.94	40.98	37421
2011-02-17	41.10	41.48	40.92	41.48	26613
2011-02-18	41.62	41.70	41.38	41.48	19295
2011-02-22	41.38	41.68	41.38	41.66	39888
2011-02-23	41.70	41.88	41.50	41.80	92690
2011-02-24	41.90	41.98	41.68	41.98	19171
2011-02-25	41.88	42.12	41.88	42.12	18199
2011-02-28	42.08	42.12	42.00	42.12	24041
2011-03-01	42.02	42.10	41.66	42.08	60277
2011-03-02	42.08	42.16	41.96	42.04	33357
2011-03-03	42.10	42.10	41.90	41.92	19629
2011-03-04	41.78	42.08	41.02	41.98	23350
2011-03-07	42.00	42.00	41.74	41.74	34358
2011-03-08	41.78	42.08	41.78	42.08	56712
2011-03-09	42.04	42.06	41.90	42.04	22333
2011-03-10	41.80	42.08	41.80	41.94	25950
2011-03-11	41.92	42.00	41.68	41.90	25998
2011-03-14	41.84	42.06	41.84	41.98	18667
2011-03-15	42.20	42.40	41.90	42.28	101816
2011-03-16	42.32	42.42	42.24	42.30	10824
2011-03-17	42.40	42.52	42.17	42.36	30497
2011-03-18	42.44	42.44	42.06	42.32	17522
2011-03-21	42.54	42.54	42.30	42.50	43201
2011-03-22	42.40	42.54	42.32	42.52	45817
2011-03-23	42.44	42.88	42.36	42.44	36327
2011-03-24	42.46	42.52	42.28	42.28	39781
2011-03-25	42.26	42.38	42.20	42.30	25278
2011-03-28	42.32	42.36	42.04	42.04	104833
2011-03-29	42.04	42.24	42.04	42.10	33818
2011-03-30	42.14	42.18	42.02	42.12	42335
2011-03-31	42.02	42.06	41.96	42.06	16955
2011-04-01	41.92	41.92	41.80	41.82	15971
2011-04-04	41.88	41.90	41.70	41.72	66400
2011-04-05	41.78	41.92	41.74	41.88	21442
2011-04-06	41.87	41.87	41.71	41.84	18005
2011-04-07	41.82	41.84	41.72	41.76	11683
2011-04-08	41.80	41.84	41.70	41.82	43342
2011-04-11	41.68	41.82	41.66	41.82	19477
2011-04-12	41.88	41.88	41.80	41.84	14288
2011-04-13	41.84	41.94	41.80	41.94	52106
2011-04-14	41.94	41.98	41.88	41.98	21557
2011-04-15	41.92	42.12	41.92	42.12	31971
2011-04-18	42.10	42.18	42.04	42.17	27816
2011-04-19	42.16	42.28	42.12	42.28	23157
2011-04-20	42.30	42.38	42.24	42.38	27366
2011-04-21	42.44	42.48	42.32	42.32	34872
2011-04-25	42.40	42.52	42.40	42.44	36853
2011-04-26	42.54	42.66	42.47	42.66	45555
2011-04-27	42.68	42.68	42.58	42.60	19448
2011-04-28	42.72	42.84	42.66	42.80	31825
2011-04-29	42.86	42.98	42.76	42.86	33868
2011-05-02	42.78	42.78	42.66	42.78	16654
2011-05-03	42.64	42.84	42.62	42.82	16504
2011-05-04	42.81	42.96	42.81	42.94	38760
2011-05-05	43.02	43.06	42.92	42.96	24988
2011-05-06	43.10	43.12	42.94	43.05	35937
2011-05-09	43.10	43.10	43.04	43.08	53318
2011-05-10	43.12	43.14	42.98	43.07	29980
2011-05-11	43.14	43.16	43.00	43.06	20503
2011-05-12	43.20	43.38	43.15	43.30	22167
2011-05-13	43.32	43.38	43.26	43.28	25755
2011-05-16	43.38	43.44	43.28	43.34	54761
2011-05-17	43.42	43.50	43.30	43.42	64344
2011-05-18	43.52	43.54	43.38	43.38	26850
2011-05-19	43.30	43.40	43.26	43.28	25085
2011-05-20	43.32	43.44	43.29	43.42	27745
2011-05-23	43.52	43.52	43.36	43.38	24167
2011-05-24	43.38	43.46	43.30	43.42	32855
2011-05-25	43.34	43.46	43.28	43.40	31788
2011-05-26	43.46	43.46	43.36	43.38	7465
2011-05-27	43.42	43.46	43.38	43.46	14653
2011-05-31	43.46	43.46	43.32	43.44	23308
2011-06-01	43.34	43.38	43.24	43.32	42183
2011-06-02	43.30	43.38	43.26	43.38	27148
2011-06-03	43.44	43.48	43.38	43.44	28978
2011-06-06	43.46	43.50	43.44	43.50	18332
2011-06-07	43.48	43.50	43.36	43.45	53616
2011-06-08	43.48	43.48	43.38	43.44	17680
2011-06-09	43.42	43.48	43.42	43.44	19380
2011-06-10	43.42	43.52	43.40	43.46	27763
2011-06-13	43.46	43.50	43.44	43.50	16980
2011-06-14	43.48	43.48	43.36	43.40	34229
2011-06-15	43.36	43.42	43.32	43.32	20516
2011-06-16	43.46	43.50	43.38	43.48	28767
2011-06-17	43.54	43.54	43.42	43.46	14474
2011-06-20	43.52	43.54	43.46	43.54	20772
2011-06-21	43.60	43.62	43.48	43.56	27632
2011-06-22	43.60	43.60	43.53	43.56	30955
2011-06-23	43.60	43.60	43.48	43.50	26996
2011-06-24	43.52	43.58	43.50	43.58	24281
2011-06-27	43.58	43.62	43.52	43.58	11219
2011-06-28	43.58	43.58	43.42	43.52	38777
2011-06-29	43.48	43.48	43.37	43.42	23356
2011-06-30	43.42	43.42	43.10	43.28	103653
2011-07-01	43.28	43.34	43.12	43.24	20797
2011-07-05	43.24	43.26	43.17	43.26	25703
2011-07-06	43.24	43.26	43.20	43.24	25840
2011-07-07	43.24	43.24	43.14	43.18	58491
2011-07-08	43.26	43.30	43.22	43.28	30947
2011-07-11	43.34	43.40	43.25	43.34	38250
2011-07-12	43.40	43.50	43.40	43.44	12099
2011-07-13	43.60	43.60	43.48	43.56	28139
2011-07-14	43.58	43.60	43.54	43.58	24405
2011-07-15	43.58	43.64	43.52	43.52	22991
2011-07-18	43.56	43.62	43.52	43.62	25734
2011-07-19	43.62	43.64	43.56	43.64	50329
2011-07-20	43.66	43.70	43.54	43.64	83956
2011-07-21	43.70	43.70	43.52	43.57	54909
2011-07-22	43.60	43.64	43.54	43.62	30213
2011-07-25	43.64	43.66	43.56	43.56	32937
2011-07-26	43.60	43.66	43.56	43.60	51049
2011-07-27	43.58	43.68	43.52	43.54	29312
2011-07-28	43.74	43.74	43.52	43.52	29953
2011-07-29	43.52	43.58	43.20	43.30	51080
2011-08-01	43.48	43.60	43.36	43.44	14690
2011-08-02	43.60	43.64	43.46	43.53	21018
2011-08-03	43.60	43.82	43.52	43.78	15366
2011-08-04	43.94	44.08	43.88	44.00	26864
2011-08-05	44.16	44.26	43.96	44.22	34157
2011-08-08	43.70	44.20	43.68	43.88	93531
2011-08-09	43.76	44.08	43.44	43.50	90387
2011-08-10	43.66	44.38	43.46	44.36	57459
2011-08-11	44.16	44.44	44.02	44.42	56886
2011-08-12	44.08	44.42	43.68	44.18	35582
2011-08-15	44.34	44.46	44.10	44.46	18787
2011-08-16	44.30	44.62	44.16	44.58	30777
2011-08-17	44.36	44.62	44.36	44.58	30814
2011-08-18	44.74	44.78	43.72	44.36	105159
2011-08-19	44.38	44.78	44.38	44.68	37629
2011-08-22	44.66	44.80	44.64	44.80	24054
2011-08-23	44.74	44.76	44.54	44.68	24916
2011-08-24	44.72	44.72	44.50	44.60	30169
2011-08-25	44.58	44.76	44.50	44.58	41858
2011-08-26	44.54	44.82	44.36	44.48	76512
2011-08-29	44.40	44.54	44.40	44.48	18419
2011-08-30	44.48	44.60	44.46	44.54	10984
2011-08-31	44.62	44.68	44.49	44.68	41189
2011-09-01	44.38	44.60	44.24	44.46	73919
2011-09-02	44.58	44.66	44.46	44.64	27028
2011-09-06	44.50	44.78	44.50	44.78	38496
2011-09-07	44.82	44.86	44.72	44.74	17084
2011-09-08	44.84	44.92	44.76	44.90	23545
2011-09-09	44.88	44.94	44.80	44.92	31289
2011-09-12	44.84	44.94	44.66	44.66	38215
2011-09-13	44.66	44.94	44.66	44.92	24779
2011-09-14	44.82	44.92	44.68	44.82	35495
2011-09-15	44.86	44.86	44.64	44.78	41862
2011-09-16	44.76	44.82	44.60	44.72	32136
2011-09-19	44.86	44.90	44.66	44.76	25012
2011-09-20	44.90	44.90	44.72	44.86	47908
2011-09-21	44.92	44.94	44.74	44.94	54832
2011-09-22	45.18	45.24	45.06	45.20	41097
2011-09-23	45.26	45.34	45.10	45.30	78037
2011-09-26	45.34	45.34	45.16	45.16	21022
2011-09-27	45.16	45.16	44.96	45.04	53303
2011-09-28	44.94	45.02	44.84	44.86	230103
2011-09-29	44.90	44.92	44.79	44.86	26278
2011-09-30	45.10	45.10	44.74	44.90	21753
2011-10-03	44.74	44.80	44.60	44.62	96616
2011-10-04	44.58	44.72	44.54	44.60	66887
2011-10-05	44.58	44.58	44.08	44.10	62999
2011-10-06	44.24	44.24	43.94	44.06	124191
2011-10-07	43.82	44.00	43.72	43.98	58282
2011-10-10	44.00	44.00	43.80	43.88	27288
2011-10-11	44.00	44.10	43.78	43.98	46800
2011-10-12	44.04	44.04	43.86	43.86	30360
2011-10-13	43.92	44.02	43.76	43.84	67206
2011-10-14	44.02	44.02	43.91	43.94	43313
2011-10-17	43.96	44.06	43.90	44.06	34731
2011-10-18	44.12	44.28	44.12	44.26	53470
2011-10-19	44.24	44.24	44.14	44.22	57097
2011-10-20	44.30	44.30	44.16	44.26	36583
2011-10-21	44.32	44.34	44.22	44.24	54470
2011-10-24	44.32	44.34	44.28	44.32	81334
2011-10-25	44.26	44.36	44.26	44.32	77067
2011-10-26	44.44	44.44	44.32	44.36	77062
2011-10-27	44.28	44.34	44.10	44.12	40598
2011-10-28	44.12	44.30	44.12	44.28	61405
2011-10-31	44.20	44.44	44.20	44.42	69079
2011-11-01	44.54	44.64	44.42	44.58	56725
2011-11-02	44.70	44.76	44.54	44.62	31013
2011-11-03	44.60	44.60	44.38	44.48	87258
2011-11-04	44.52	44.56	44.46	44.50	18021
2011-11-07	44.48	44.60	44.42	44.58	79969
2011-11-08	44.62	44.62	44.50	44.56	83246
2011-11-09	44.66	44.72	44.57	44.72	49590
2011-11-10	44.76	44.76	44.64	44.64	43852
2011-11-11	44.66	44.80	44.56	44.66	51226
2011-11-14	44.70	44.70	44.59	44.64	35043
2011-11-15	44.56	44.60	44.42	44.54	34625
2011-11-16	44.52	44.58	44.40	44.52	91757
2011-11-17	44.56	44.64	44.46	44.62	115433
2011-11-18	44.64	44.70	44.54	44.70	66004
2011-11-21	44.68	44.74	44.52	44.72	40717
2011-11-22	44.72	44.78	44.69	44.78	64858
2011-11-23	44.78	44.82	44.62	44.82	97157
2011-11-25	44.80	44.84	44.74	44.80	14210
2011-11-28	44.60	45.02	44.60	44.72	105785
2011-11-29	44.66	44.72	44.64	44.72	36998
2011-11-30	44.68	44.72	44.64	44.72	32912
2011-12-01	44.62	44.66	44.56	44.64	75466
2011-12-02	44.66	44.82	44.64	44.82	59949
2011-12-05	44.80	44.86	44.77	44.86	50965
2011-12-06	44.88	45.08	44.86	45.08	71462
2011-12-07	45.14	45.30	45.10	45.30	49472
2011-12-08	45.32	45.38	45.24	45.34	46315
2011-12-09	45.28	45.38	45.28	45.34	56344
2011-12-12	45.38	45.40	45.30	45.38	84122
2011-12-13	45.32	45.36	45.28	45.36	48354
2011-12-14	45.38	45.46	45.36	45.46	55146
2011-12-15	45.50	45.50	45.44	45.50	63867
2011-12-16	45.50	45.52	45.44	45.52	45094
2011-12-19	45.52	45.60	45.50	45.60	50070
2011-12-20	45.58	45.60	45.54	45.60	83682
2011-12-21	45.60	45.60	45.54	45.56	74188
2011-12-22	45.56	45.64	45.48	45.64	41712
2011-12-23	45.64	45.66	45.58	45.66	62187
2011-12-27	45.66	45.68	45.60	45.64	47510
2011-12-28	45.60	45.66	45.50	45.66	66893
2011-12-29	45.64	45.65	45.58	45.64	70049
2011-12-30	45.64	45.72	45.60	45.72	64920
2012-01-03	45.78	45.80	45.70	45.72	112705
2012-01-04	45.78	45.80	45.72	45.78	72505
2012-01-05	45.80	45.92	45.80	45.88	83191
2012-01-06	45.88	46.02	45.84	45.96	66645
2012-01-09	45.98	46.16	45.88	46.12	110044
2012-01-10	46.16	46.30	46.10	46.26	157383
2012-01-11	46.24	46.36	46.22	46.36	91974
2012-01-12	46.38	46.46	46.32	46.46	71640
2012-01-13	46.50	46.60	46.40	46.50	273353
2012-01-17	46.58	46.66	46.52	46.64	83094
2012-01-18	46.60	46.76	46.60	46.70	86757
2012-01-19	46.72	46.82	46.48	46.56	141607
2012-01-20	46.54	46.54	46.10	46.28	109969
2012-01-23	46.78	46.78	46.25	46.34	63001
2012-01-24	46.36	46.36	46.22	46.32	63291
2012-01-25	46.40	46.48	46.28	46.46	88613
2012-01-26	46.52	46.66	46.46	46.60	207913
2012-01-27	46.90	47.18	46.60	46.64	123582
2012-01-30	49.00	49.00	46.62	46.86	138182
2012-01-31	46.94	46.94	46.84	46.94	58985
2012-02-01	46.88	46.96	46.82	46.90	103450
2012-02-02	46.86	47.48	46.76	46.88	102102
2012-02-03	46.62	46.78	46.56	46.66	126387
2012-02-06	46.86	46.86	46.58	46.68	107565
2012-02-07	46.56	46.72	46.52	46.64	123525
2012-02-08	46.58	46.68	46.44	46.56	103139
2012-02-09	46.62	46.62	46.48	46.52	58043
2012-02-10	46.54	46.64	46.50	46.60	53261
2012-02-13	46.66	46.70	46.54	46.70	179679
2012-02-14	46.70	46.76	46.52	46.70	209387
2012-02-15	46.76	46.76	46.70	46.74	179662
2012-02-16	46.70	46.78	46.62	46.72	143256
2012-02-17	46.74	46.74	46.56	46.70	108040
2012-02-21	46.74	46.74	46.62	46.62	170230
2012-02-22	46.70	46.70	46.52	46.60	74434
2012-02-23	46.64	46.66	46.58	46.62	93081
2012-02-24	46.66	46.66	46.48	46.50	100555
2012-02-27	46.70	46.90	46.60	46.72	66505
2012-02-28	46.72	46.76	46.54	46.74	114167
2012-02-29	46.74	46.76	46.64	46.70	198702
2012-03-01	46.54	46.56	46.34	46.44	187063
2012-03-02	46.46	46.46	46.30	46.42	119694
2012-03-05	46.38	46.40	46.33	46.38	109965
2012-03-06	46.38	46.38	46.22	46.24	84612
2012-03-07	46.22	46.28	46.10	46.12	70219
2012-03-08	46.14	46.18	46.02	46.06	71269
2012-03-09	46.06	46.10	46.00	46.06	90123
2012-03-12	46.14	46.14	45.94	45.98	145738
2012-03-13	46.14	46.14	45.94	45.94	174008
2012-03-14	46.04	46.06	45.48	45.48	155276
2012-03-15	45.54	45.68	45.30	45.32	55564
2012-03-16	45.50	45.52	45.32	45.32	82643
2012-03-19	45.48	45.48	45.12	45.42	92153
2012-03-20	45.32	45.38	45.20	45.30	119332
2012-03-21	45.32	45.40	45.12	45.38	70031
2012-03-22	45.24	45.50	44.96	45.50	44082
2012-03-23	45.52	45.72	45.50	45.72	45725
2012-03-26	46.72	46.72	45.62	45.74	82955
2012-03-27	46.30	46.30	45.76	45.96	69726
2012-03-28	46.00	46.12	45.87	46.02	49877
2012-03-29	46.10	46.10	45.78	45.80	85484
2012-03-30	45.90	45.98	45.80	45.96	54057
2012-04-02	45.74	45.80	45.61	45.76	48621
2012-04-03	45.74	45.88	45.52	45.66	140237
2012-04-04	45.66	45.74	45.61	45.70	77154
2012-04-05	45.78	45.78	45.56	45.72	143763
2012-04-09	46.08	46.10	45.90	46.08	86919
2012-04-10	46.10	46.40	46.10	46.30	70367
2012-04-11	46.16	46.35	46.10	46.24	57250
2012-04-12	46.24	46.42	46.08	46.22	75829
2012-04-13	46.16	46.40	46.12	46.32	57489
2012-04-16	46.18	46.22	46.10	46.12	123826
2012-04-17	46.18	46.32	46.14	46.28	56978
2012-04-18	46.32	46.38	46.20	46.38	76675
2012-04-19	46.38	46.46	46.30	46.44	65534
2012-04-20	46.38	46.48	46.36	46.46	94893
2012-04-23	46.52	46.60	46.46	46.52	83592
2012-04-24	46.54	46.64	46.52	46.52	122275
2012-04-25	46.58	46.58	46.46	46.48	94874
2012-04-26	46.54	46.60	46.48	46.54	34429
2012-04-27	46.54	46.96	46.48	46.52	53177
2012-04-30	46.46	46.54	46.46	46.51	39514
2012-05-01	46.38	46.46	46.38	46.42	62448
2012-05-02	46.54	46.54	46.44	46.52	70400
2012-05-03	46.50	46.54	46.44	46.52	67405
2012-05-04	46.58	46.66	46.52	46.64	73552
2012-05-07	46.68	46.74	46.50	46.68	129417
2012-05-08	46.66	46.82	46.66	46.80	73960
2012-05-09	47.10	47.10	46.82	46.88	112789
2012-05-10	46.82	46.86	46.72	46.82	81085
2012-05-11	46.82	46.88	46.78	46.88	39019
2012-05-14	47.82	47.82	46.76	46.92	78372
2012-05-15	46.92	46.96	46.92	46.94	57855
2012-05-16	46.88	46.90	46.70	46.78	72574
2012-05-17	46.78	46.84	46.70	46.80	49452
2012-05-18	46.78	46.84	46.76	46.78	29137
2012-05-21	46.78	47.62	46.70	46.82	113643
2012-05-22	46.78	46.78	46.64	46.70	52509
2012-05-23	46.76	46.82	46.56	46.64	141642
2012-05-24	46.70	46.78	46.60	46.70	179531
2012-05-25	46.66	46.80	46.58	46.78	107310
2012-05-29	46.74	46.74	46.64	46.70	60478
2012-05-30	46.74	46.84	46.72	46.78	131430
2012-05-31	46.92	46.92	46.78	46.84	95696
2012-06-01	46.80	46.92	46.72	46.82	66277
2012-06-04	46.80	47.10	46.62	46.78	93741
2012-06-05	46.78	46.80	46.58	46.60	82376
2012-06-06	46.74	46.74	46.50	46.52	79922
2012-06-07	46.54	46.56	46.36	46.38	46666
2012-06-08	46.44	46.44	46.34	46.36	48301
2012-06-11	46.40	46.44	46.36	46.42	77718
2012-06-12	46.36	46.44	46.34	46.38	71425
2012-06-13	46.38	46.46	46.34	46.44	83983
2012-06-14	46.40	46.48	46.38	46.46	102480
2012-06-15	46.44	46.50	46.32	46.48	95838
2012-06-18	46.46	46.50	46.44	46.48	48016
2012-06-19	46.52	46.56	46.48	46.52	75507
2012-06-20	46.46	46.51	46.30	46.32	108909
2012-06-21	46.46	46.50	46.36	46.50	51251
2012-06-22	46.60	46.60	46.42	46.50	38550
2012-06-25	46.54	46.56	46.40	46.54	49261
2012-06-26	46.52	46.54	46.40	46.52	85436
2012-06-27	46.54	46.54	46.44	46.52	57952
2012-06-28	46.58	46.60	46.50	46.60	67506
2012-06-29	46.50	46.54	46.48	46.54	46042
2012-07-02	46.46	46.58	46.36	46.48	57115
2012-07-03	46.46	46.48	46.41	46.48	35334
2012-07-05	46.48	46.50	46.43	46.44	77415
2012-07-06	46.48	46.56	46.44	46.56	53645
2012-07-09	46.50	46.64	46.48	46.64	71466
2012-07-10	46.62	46.76	46.60	46.74	96460
2012-07-11	46.86	46.86	46.72	46.82	92712
2012-07-12	46.82	46.92	46.74	46.90	80224
2012-07-13	46.92	46.94	46.88	46.88	46379
2012-07-16	46.96	46.96	46.90	46.96	63526
2012-07-17	46.98	46.98	46.88	46.96	88870
2012-07-18	46.92	47.02	46.90	47.00	133576
2012-07-19	47.02	47.02	46.92	46.98	69027
2012-07-20	47.04	47.12	47.00	47.10	185258
2012-07-23	47.06	47.28	47.06	47.14	196140
2012-07-24	47.24	47.38	47.24	47.36	216527
2012-07-25	47.36	47.42	47.34	47.40	117157
2012-07-26	47.40	47.46	47.40	47.46	77763
2012-07-27	47.44	47.48	47.28	47.34	99793
2012-07-30	47.26	47.34	47.24	47.32	74781
2012-07-31	47.34	47.38	47.26	47.32	338498
2012-08-01	47.26	47.32	47.20	47.26	118445
2012-08-02	47.24	47.47	47.24	47.34	576881
2012-08-03	47.22	47.28	47.14	47.26	83204
2012-08-06	47.22	47.22	46.98	47.16	80451
2012-08-07	47.12	47.14	46.98	46.98	103972
2012-08-08	47.02	47.10	46.96	47.06	66080
2012-08-09	47.08	47.12	46.90	47.00	48795
2012-08-10	47.00	47.94	46.92	47.04	97659
2012-08-13	47.06	47.06	46.84	47.04	69169
2012-08-14	47.04	47.04	46.92	46.93	109083
2012-08-15	46.98	46.98	46.70	46.70	87024
2012-08-16	46.78	46.80	46.68	46.77	99366
2012-08-17	46.76	46.80	46.76	46.78	64847
2012-08-20	46.80	46.80	46.76	46.78	70223
2012-08-21	46.76	46.86	46.70	46.82	63819
2012-08-22	46.78	46.86	46.72	46.86	53983
2012-08-23	46.94	47.00	46.84	46.98	102069
2012-08-24	46.92	47.12	46.92	47.08	42671
2012-08-27	47.06	47.22	47.02	47.20	102321
2012-08-28	47.14	47.26	47.08	47.24	134080
2012-08-29	47.24	47.28	47.14	47.18	51753
2012-08-30	47.22	47.30	47.15	47.20	131022
2012-08-31	47.24	47.26	47.20	47.22	115471
2012-09-04	47.16	47.22	47.12	47.20	59405
2012-09-05	47.14	47.20	47.14	47.18	73071
2012-09-06	47.24	47.24	47.04	47.10	92529
2012-09-07	47.12	47.18	47.00	47.06	96023
2012-09-10	47.10	47.10	47.04	47.06	55356
2012-09-11	47.10	47.10	47.00	47.02	60802
2012-09-12	47.02	47.04	46.92	46.94	64583
2012-09-13	46.96	47.00	46.84	46.90	78310
2012-09-14	46.92	46.92	46.66	46.72	93784
2012-09-17	46.74	46.74	46.60	46.74	86217
2012-09-18	46.72	46.80	46.71	46.78	66486
2012-09-19	46.84	46.98	46.80	46.90	102534
2012-09-20	46.94	47.12	46.94	47.06	95646
2012-09-21	47.10	47.14	47.06	47.12	88229
2012-09-24	47.18	47.18	47.02	47.12	86342
2012-09-25	47.14	47.18	47.08	47.14	114082
2012-09-26	47.20	47.30	47.17	47.30	84794
2012-09-27	47.28	47.38	47.22	47.34	104531
2012-09-28	47.38	47.52	47.36	47.42	117698
2012-10-01	48.76	48.76	47.18	47.34	143783
2012-10-02	47.34	47.39	47.20	47.26	146318
2012-10-03	47.28	47.46	47.24	47.42	77144
2012-10-04	47.46	47.50	47.40	47.42	64462
2012-10-05	47.48	47.48	47.32	47.42	91955
2012-10-08	47.50	47.50	47.40	47.46	81470
2012-10-09	47.46	47.46	47.40	47.46	75463
2012-10-10	47.42	47.46	47.38	47.42	102072
2012-10-11	47.40	47.42	47.36	47.38	80422
2012-10-12	47.40	47.46	47.38	47.44	72814
2012-10-15	47.42	47.46	47.34	47.42	121264
2012-10-16	47.36	47.44	47.30	47.40	76890
2012-10-17	47.42	47.42	47.30	47.36	60826
2012-10-18	47.34	47.36	47.32	47.34	58928
2012-10-19	47.34	47.38	47.32	47.34	63185
2012-10-22	47.32	47.34	47.30	47.30	92349
2012-10-23	47.34	47.56	47.34	47.50	120348
2012-10-24	47.60	47.60	47.20	47.42	65248
2012-10-25	47.38	47.40	47.28	47.32	83939
2012-10-26	47.26	47.44	47.26	47.42	83027
2012-10-31	47.44	47.66	47.34	47.43	131095
2012-11-01	47.34	47.36	47.22	47.34	64432
2012-11-02	47.34	47.36	47.28	47.30	70741
2012-11-05	47.30	47.40	47.30	47.34	152292
2012-11-06	47.28	47.42	47.28	47.36	131212
2012-11-07	47.42	47.58	47.42	47.52	85476
2012-11-08	47.56	47.74	47.56	47.72	116327
2012-11-09	47.76	47.86	47.70	47.78	128235
2012-11-12	47.82	47.84	47.80	47.82	63245
2012-11-13	47.86	47.92	47.78	47.80	70530
2012-11-14	47.88	47.96	47.80	47.96	109796
2012-11-15	47.96	48.10	47.96	48.08	156639
2012-11-16	48.08	48.28	47.96	48.21	85114
2012-11-19	48.12	48.16	48.06	48.10	109526
2012-11-20	48.18	48.26	48.08	48.14	117057
2012-11-21	48.14	48.24	48.06	48.22	156048
2012-11-23	48.16	48.24	48.04	48.14	42722
2012-11-26	48.18	48.20	48.10	48.20	122744
2012-11-27	48.22	48.28	48.16	48.26	132988
2012-11-28	48.30	48.34	48.28	48.30	117529
2012-11-29	48.36	48.36	48.30	48.32	81692
2012-11-30	48.36	48.46	48.30	48.38	152558
2012-12-03	48.28	48.32	48.18	48.26	276816
2012-12-04	48.26	48.30	48.18	48.22	101477
2012-12-05	48.26	48.26	48.20	48.22	224658
2012-12-06	48.22	48.30	48.20	48.26	931389
2012-12-07	48.18	48.24	48.04	48.08	310988
2012-12-10	48.14	48.26	48.08	48.18	183592
2012-12-11	48.18	48.18	47.92	48.00	128281
2012-12-12	47.92	47.94	47.50	47.56	297667
2012-12-13	47.74	47.80	47.46	47.50	101125
2012-12-14	47.60	47.62	46.54	47.16	196958
2012-12-17	47.36	47.42	46.64	47.04	217962
2012-12-18	47.34	47.38	46.64	47.02	143108
2012-12-19	47.02	47.16	46.66	47.16	255518
2012-12-20	46.98	47.20	46.92	47.20	131275
2012-12-21	47.26	47.30	47.12	47.24	142901
2012-12-24	47.22	47.26	47.12	47.24	51074
2012-12-26	47.22	47.26	47.20	47.26	78357
2012-12-27	47.16	47.32	47.08	47.20	194323
2012-12-28	47.12	47.26	47.04	47.14	210655
2012-12-31	47.00	47.30	47.00	47.28	193253
2013-01-02	47.12	47.24	47.08	47.14	131113
2013-01-03	47.20	47.26	47.02	47.22	206801
2013-01-04	47.22	47.24	47.08	47.08	206861
2013-01-07	47.18	47.28	47.08	47.24	136360
2013-01-08	47.58	47.58	47.26	47.38	122818
2013-01-09	47.46	47.56	47.46	47.52	130797
2013-01-10	47.54	47.56	47.46	47.56	157951
2013-01-11	47.56	47.58	47.46	47.54	194484
2013-01-14	47.52	47.64	47.52	47.64	203962
2013-01-15	47.62	47.70	47.58	47.66	98814
2013-01-16	47.76	47.78	47.62	47.68	95260
2013-01-17	47.72	47.76	47.68	47.70	97221
2013-01-18	47.78	47.83	47.66	47.70	132702
2013-01-22	47.76	47.76	47.62	47.64	128328
2013-01-23	47.72	47.98	47.70	47.74	169755
2013-01-24	47.72	47.78	47.68	47.70	104243
2013-01-25	47.68	47.72	47.52	47.54	130038
2013-01-28	47.44	47.44	47.36	47.40	119182
2013-01-29	47.54	47.54	47.36	47.46	95760
2013-01-30	47.46	47.48	47.32	47.38	119654
2013-01-31	47.32	47.38	47.26	47.28	95071
2013-02-01	47.26	47.28	47.20	47.22	117514
2013-02-04	47.22	47.28	47.22	47.26	77490
2013-02-05	47.28	47.30	47.24	47.26	129084
2013-02-06	47.30	47.34	47.22	47.24	135437
2013-02-07	47.32	47.34	47.20	47.24	520529
2013-02-08	47.26	47.36	47.24	47.26	103572
2013-02-11	47.34	47.38	47.22	47.22	87044
2013-02-12	47.36	47.36	47.24	47.30	54698
2013-02-13	47.34	47.34	47.22	47.26	103178
2013-02-14	47.26	47.26	47.20	47.23	76347
2013-02-15	47.30	47.30	47.22	47.26	81812
2013-02-19	47.28	47.32	47.18	47.24	94408
2013-02-20	47.28	47.28	47.16	47.20	423295
2013-02-21	47.18	47.20	47.18	47.18	77492
2013-02-22	47.14	47.20	47.12	47.16	97497
2013-02-25	47.20	47.20	47.06	47.10	135011
2013-02-26	47.34	47.34	47.16	47.28	109900
2013-02-27	47.28	47.46	47.26	47.34	213250
2013-02-28	47.34	47.36	47.28	47.30	60809
2013-03-01	47.22	47.32	47.20	47.27	52829
2013-03-04	47.34	47.44	47.24	47.30	115984
2013-03-05	47.36	47.36	47.26	47.28	84892
2013-03-06	47.22	47.24	47.10	47.14	122163
2013-03-07	47.06	47.08	47.02	47.02	111767
2013-03-08	46.84	46.94	46.60	46.64	167532
2013-03-11	46.60	46.80	46.56	46.58	94130
2013-03-12	46.64	46.80	46.54	46.62	73550
2013-03-13	46.52	46.73	46.50	46.54	104914
2013-03-14	46.54	46.72	46.42	46.44	83288
2013-03-15	46.50	46.62	46.42	46.56	111362
2013-03-18	46.52	46.84	46.50	46.82	106107
2013-03-19	46.70	46.90	46.70	46.86	54151
2013-03-20	46.90	46.94	46.72	46.90	76542
2013-03-21	46.84	46.92	46.72	46.92	119632
2013-03-22	46.80	46.86	46.74	46.74	84254
2013-03-25	46.94	46.94	46.70	46.78	79497
2013-03-26	46.86	46.86	46.70	46.72	65634
2013-03-27	46.76	46.86	46.70	46.76	67359
2013-03-28	46.90	46.92	46.78	46.82	79036
2013-04-01	46.82	46.88	46.68	46.87	88435
2013-04-02	46.92	46.94	46.74	46.76	129398
2013-04-03	46.82	46.92	46.66	46.84	891558
2013-04-04	47.08	47.08	46.84	47.02	97884
2013-04-05	47.02	47.34	47.02	47.32	153659
2013-04-08	47.14	47.40	47.14	47.34	183120
2013-04-09	47.40	47.40	47.26	47.38	110351
2013-04-10	47.34	47.38	47.26	47.34	74808
2013-04-11	47.32	47.34	47.28	47.34	55204
2013-04-12	47.32	47.38	47.26	47.34	69576
2013-04-15	47.36	47.46	47.30	47.38	136549
2013-04-16	47.26	47.42	47.26	47.40	45894
2013-04-17	47.40	47.52	47.36	47.50	41735
2013-04-18	47.58	47.58	47.40	47.54	71319
2013-04-19	47.64	47.66	47.40	47.54	68739
2013-04-22	47.54	47.56	47.46	47.54	59452
2013-04-23	47.50	47.60	47.46	47.58	43416
2013-04-24	47.58	47.60	47.50	47.56	62314
2013-04-25	47.56	47.60	47.54	47.54	77991
2013-04-26	47.60	47.62	47.52	47.58	62482
2013-04-29	47.62	47.62	47.54	47.58	71989
2013-04-30	47.60	47.70	47.58	47.62	66066
2013-05-01	47.60	47.62	47.56	47.60	87372
2013-05-02	47.58	47.66	47.54	47.62	60759
2013-05-03	47.60	47.62	47.46	47.48	80393
2013-05-06	47.60	47.60	47.44	47.46	127951
2013-05-07	47.50	47.50	47.34	47.44	95969
2013-05-08	47.44	47.44	47.40	47.42	51462
2013-05-09	47.46	47.46	47.34	47.41	62559
2013-05-10	47.40	47.42	47.26	47.32	70061
2013-05-13	47.32	47.32	47.20	47.24	88744
2013-05-14	47.20	47.32	47.18	47.20	73169
2013-05-15	47.28	47.28	47.14	47.24	84834
2013-05-16	47.26	47.30	47.20	47.28	58412
2013-05-17	47.10	47.30	47.10	47.26	95307
2013-05-20	47.24	47.28	47.16	47.18	87802
2013-05-21	47.22	47.24	47.15	47.18	99946
2013-05-22	47.14	47.20	47.04	47.06	94049
2013-05-23	47.06	47.12	46.94	46.98	114965
2013-05-24	46.88	47.00	46.88	47.00	70836
2013-05-28	46.92	47.00	46.74	46.76	101150
2013-05-29	46.72	46.72	46.26	46.36	123029
2013-05-30	46.36	46.46	46.24	46.25	83501
2013-05-31	46.28	46.34	45.80	45.84	207871
2013-06-03	45.82	46.28	45.64	46.28	196356
2013-06-04	46.08	46.28	45.80	45.92	143840
2013-06-05	45.84	46.28	45.60	45.76	203532
2013-06-06	45.86	46.06	45.49	45.74	226797
2013-06-07	45.84	45.98	45.46	45.48	129527
2013-06-10	45.52	45.72	45.18	45.22	154597
2013-06-11	45.14	45.28	44.84	44.96	239905
2013-06-12	44.88	45.27	44.86	45.02	195069
2013-06-13	44.94	45.24	44.82	44.92	181757
2013-06-14	45.06	45.82	44.94	45.70	326146
2013-06-17	45.32	45.56	45.18	45.24	203034
2013-06-18	45.42	45.52	45.06	45.14	197442
2013-06-19	45.32	45.49	44.88	44.94	222430
2013-06-20	44.44	44.60	43.94	44.20	317361
2013-06-21	44.06	44.56	43.20	43.82	281145
2013-06-24	42.58	43.59	42.20	42.46	499824
2013-06-25	42.38	43.52	42.38	43.16	343397
2013-06-26	43.34	44.52	43.30	44.04	264946
2013-06-27	44.78	44.96	44.28	44.60	191801
2013-06-28	44.12	44.40	43.54	44.08	189154
2013-07-01	44.26	44.98	43.84	43.90	122704
2013-07-02	43.76	44.66	43.64	44.16	373441
2013-07-03	43.90	44.56	43.90	44.52	149773
2013-07-05	44.12	44.12	43.29	43.95	198532
2013-07-08	43.80	44.16	43.78	44.04	176603
2013-07-09	43.96	44.12	43.70	43.92	132865
2013-07-10	43.80	44.10	43.72	43.74	235877
2013-07-11	44.28	44.46	44.00	44.36	284046
2013-07-12	44.40	44.40	44.12	44.22	186035
2013-07-15	44.20	44.34	44.08	44.18	146920
2013-07-16	44.12	44.36	44.10	44.31	122058
2013-07-17	44.30	44.44	44.20	44.30	138053
2013-07-18	44.42	44.42	44.08	44.10	94399
2013-07-19	44.18	44.18	43.74	43.76	95105
2013-07-22	44.06	44.06	43.60	43.64	336625
2013-07-23	43.48	44.04	43.48	43.90	237707
2013-07-24	43.90	43.90	43.68	43.72	121436
2013-07-25	43.76	43.90	43.76	43.79	74885
2013-07-26	44.00	44.14	43.74	44.06	150123
2013-07-29	44.06	44.10	43.82	44.00	121546
2013-07-30	44.00	44.12	43.96	44.12	82843
2013-07-31	43.92	44.10	43.90	44.06	80587
2013-08-01	44.30	44.30	43.78	43.82	183947
2013-08-02	44.00	44.02	43.74	43.74	231222
2013-08-05	43.86	44.04	43.83	43.92	198020
2013-08-06	43.92	44.00	43.80	43.86	164986
2013-08-07	43.76	43.96	43.72	43.80	138674
2013-08-08	43.82	44.14	43.77	44.02	162082
2013-08-09	44.10	44.12	43.96	44.02	94003
2013-08-12	44.00	44.12	44.00	44.02	112085
2013-08-13	44.06	44.08	43.74	43.80	167969
2013-08-14	43.82	43.86	43.70	43.76	91349
2013-08-15	43.70	43.73	43.33	43.40	160817
2013-08-16	43.42	43.61	43.18	43.20	122629
2013-08-19	43.18	43.42	42.96	43.00	263837
2013-08-20	43.00	43.20	43.00	43.12	228517
2013-08-21	43.00	43.15	42.98	42.98	275203
2013-08-22	43.00	43.26	43.00	43.03	150808
2013-08-23	43.06	43.34	43.06	43.26	126049
2013-08-26	43.18	43.21	42.96	43.00	171934
2013-08-27	43.04	43.18	43.02	43.10	126989
2013-08-28	43.16	43.20	43.05	43.12	96584
2013-08-29	43.10	43.36	43.00	43.18	112940
2013-08-30	43.10	43.32	43.10	43.28	38001
2013-09-03	43.16	43.24	42.76	42.85	175460
2013-09-04	42.90	43.02	42.82	42.82	149593
2013-09-05	42.82	43.00	42.73	42.78	115018
2013-09-06	42.82	43.10	42.82	42.92	171704
2013-09-09	42.88	43.07	42.78	42.84	139399
2013-09-10	42.86	43.12	42.76	43.00	188132
2013-09-11	42.94	43.24	42.94	43.19	110749
2013-09-12	43.12	43.52	43.10	43.30	261249
2013-09-13	43.40	43.60	43.40	43.60	189387
2013-09-16	43.66	44.00	43.66	43.88	151082
2013-09-17	43.94	44.06	43.80	43.86	199211
2013-09-18	43.84	44.58	43.74	44.42	211716
2013-09-19	44.24	44.44	44.14	44.24	135570
2013-09-20	44.30	44.40	44.24	44.34	77727
2013-09-23	44.36	44.40	44.24	44.36	53429
2013-09-24	44.34	44.48	44.26	44.48	94552
2013-09-25	44.48	44.70	44.46	44.64	171285
2013-09-26	44.64	44.68	44.52	44.56	76332
2013-09-27	44.56	44.65	44.54	44.62	54245
2013-09-30	44.60	44.68	44.48	44.64	38282
2013-10-01	44.54	44.66	44.36	44.56	61484
2013-10-02	44.68	44.70	44.44	44.44	65719
2013-10-03	44.56	44.56	44.38	44.44	72237
2013-10-04	44.42	44.53	44.37	44.44	55910
2013-10-07	44.42	44.52	44.42	44.42	62745
2013-10-08	44.48	44.48	44.30	44.32	55862
2013-10-09	44.38	44.50	44.34	44.34	159136
2013-10-10	44.34	44.46	44.24	44.28	75489
2013-10-11	44.28	44.38	44.22	44.29	91642
2013-10-14	44.24	44.32	44.12	44.22	40222
2013-10-15	44.14	44.22	44.08	44.09	97404
2013-10-16	44.18	44.44	44.12	44.38	106751
2013-10-17	44.36	44.54	44.31	44.48	156038
2013-10-18	44.48	44.60	44.38	44.44	182969
2013-10-21	44.46	44.54	44.40	44.46	53109
2013-10-22	44.46	44.60	44.46	44.54	146749
2013-10-23	44.72	44.82	44.54	44.82	125816
2013-10-24	44.84	44.98	44.80	44.94	62826
2013-10-25	45.02	45.02	44.80	44.82	92177
2013-10-28	44.86	44.98	44.80	44.92	51369
2013-10-29	44.96	45.00	44.88	44.94	81579
2013-10-30	44.96	45.10	44.88	44.96	56462
2013-10-31	44.96	45.01	44.88	44.96	82017
2013-11-01	44.96	44.96	44.78	44.82	138937
2013-11-04	44.86	44.92	44.80	44.80	52171
2013-11-05	44.82	44.90	44.72	44.72	91219
2013-11-06	44.74	44.82	44.74	44.78	46315
2013-11-07	44.78	44.87	44.77	44.80	94066
2013-11-08	44.70	44.70	44.54	44.59	98599
2013-11-11	44.70	44.76	44.62	44.68	115598
2013-11-12	44.60	44.74	44.52	44.56	321396
2013-11-13	44.58	44.70	44.58	44.70	130244
2013-11-14	44.70	44.74	44.58	44.68	106696
2013-11-15	44.72	44.74	44.62	44.62	57668
2013-11-18	44.66	44.74	44.62	44.74	89036
2013-11-19	44.68	44.76	44.68	44.72	56535
2013-11-20	44.70	44.78	44.54	44.62	152367
2013-11-21	44.66	44.66	44.52	44.58	94275
2013-11-22	44.60	44.66	44.52	44.60	158761
2013-11-25	44.58	44.70	44.58	44.62	243984
2013-11-26	44.70	44.72	44.60	44.64	87387
2013-11-27	44.72	44.74	44.56	44.61	96021
2013-11-29	44.60	44.70	44.60	44.62	10372
2013-12-02	44.58	44.58	44.38	44.40	136501
2013-12-03	44.44	44.56	44.43	44.52	97462
2013-12-04	44.46	44.46	44.28	44.34	85924
2013-12-05	44.26	44.34	44.20	44.22	136428
2013-12-06	44.22	44.30	44.18	44.21	141746
2013-12-09	44.18	44.23	44.16	44.20	84529
2013-12-10	44.22	44.32	44.20	44.32	126158
2013-12-11	44.28	44.36	44.26	44.30	202633
2013-12-12	44.28	44.36	44.28	44.30	75172
2013-12-13	44.36	44.42	44.26	44.30	213932
2013-12-16	44.32	44.42	44.30	44.35	127008
2013-12-17	44.38	44.52	44.32	44.50	199575
2013-12-18	44.38	44.54	44.24	44.46	155738
2013-12-19	44.42	44.50	44.30	44.38	125070
2013-12-20	44.40	44.40	44.24	44.28	179936
2013-12-23	44.28	44.37	44.18	44.20	184678
2013-12-24	44.18	44.28	44.18	44.22	86326
2013-12-26	44.20	44.30	44.18	44.22	101791
2013-12-27	44.18	44.18	44.06	44.09	112545
2013-12-30	44.04	44.10	44.00	44.08	121583
2013-12-31	44.08	44.14	43.94	44.00	153927
2014-01-02	44.14	44.16	44.04	44.12	55817
2014-01-03	44.12	44.26	44.12	44.22	86219
2014-01-06	44.24	44.38	44.22	44.28	52089
2014-01-07	44.36	44.44	44.30	44.41	52982
2014-01-08	44.36	44.46	44.36	44.46	59544
2014-01-09	44.50	44.74	44.44	44.58	72571
2014-01-10	44.62	44.84	44.62	44.80	72847
2014-01-13	44.78	44.96	44.78	44.90	103628
2014-01-14	44.96	44.98	44.88	44.92	162992
2014-01-15	44.96	44.98	44.86	44.88	64865
2014-01-16	44.90	44.98	44.88	44.92	95618
2014-01-17	44.94	45.04	44.93	45.02	58267
2014-01-21	45.00	45.08	44.96	45.04	126290
2014-01-22	45.02	45.14	44.99	45.08	623046
2014-01-23	45.08	45.32	45.08	45.26	546171
2014-01-24	45.28	45.44	45.26	45.38	112204
2014-01-27	45.40	45.50	45.28	45.40	150122
2014-01-28	45.38	45.50	45.35	45.39	97366
2014-01-29	45.40	45.46	45.28	45.46	106762
2014-01-31	45.30	45.36	45.26	45.32	82815
2014-02-03	45.24	45.40	45.24	45.26	95779
2014-02-04	45.28	45.38	45.04	45.10	126209
2014-02-05	45.10	45.28	45.10	45.24	71838
2014-02-06	45.30	45.30	45.20	45.22	45879
2014-02-07	45.28	45.39	45.25	45.32	70748
2014-02-10	45.38	45.38	45.04	45.36	36293
2014-02-11	45.34	45.38	45.22	45.37	62863
2014-02-12	45.32	45.38	45.18	45.32	65446
2014-02-13	45.32	45.38	45.28	45.34	54862
2014-02-14	45.34	45.36	45.30	45.32	54756
2014-02-18	45.34	45.38	45.16	45.19	451834
2014-02-19	45.28	45.34	45.16	45.16	254282
2014-02-20	45.24	45.38	45.14	45.32	142535
2014-02-21	45.32	45.40	45.28	45.36	70439
2014-02-24	45.32	45.42	45.32	45.38	75368
2014-02-25	45.40	45.50	45.38	45.48	95055
2014-02-26	45.50	45.56	45.46	45.50	36879
2014-02-27	45.50	45.72	45.50	45.68	107015
2014-02-28	45.74	45.76	45.68	45.76	69806
2014-03-03	45.78	45.82	45.60	45.78	93124
2014-03-04	45.78	45.82	45.72	45.75	89587
2014-03-05	45.80	45.80	45.62	45.68	85813
2014-03-06	45.60	47.16	45.54	45.58	61737
2014-03-07	45.58	45.58	45.36	45.38	77572
2014-03-10	45.38	45.42	45.36	45.38	51842
2014-03-11	45.34	45.43	45.34	45.38	63799
2014-03-12	45.44	45.54	45.34	45.50	77429
2014-03-13	45.46	45.66	45.42	45.62	63354
2014-03-14	45.62	45.68	45.58	45.66	77386
2014-03-17	45.70	45.74	45.66	45.72	71275
2014-03-18	45.74	45.74	45.64	45.70	48447
2014-03-19	45.68	45.70	45.42	45.47	129176
2014-03-20	45.52	45.52	45.40	45.42	60239
2014-03-21	45.42	45.57	45.35	45.41	44368
2014-03-24	45.36	45.38	45.28	45.36	100466
2014-03-25	45.30	45.36	45.26	45.34	58350
2014-03-26	45.36	45.48	45.34	45.46	125130
2014-03-27	45.46	45.56	45.42	45.56	68628
2014-03-28	45.56	45.56	45.50	45.54	65830
2014-03-31	45.48	45.58	45.48	45.54	53239
2014-04-01	45.46	45.46	45.38	45.40	45351
2014-04-02	45.44	45.44	45.28	45.34	78616
2014-04-03	45.36	45.54	45.34	45.36	223388
2014-04-04	45.36	45.52	45.36	45.52	131509
2014-04-07	45.54	45.72	45.50	45.58	102895
2014-04-08	45.60	45.62	45.54	45.58	40236
2014-04-09	45.62	45.70	45.56	45.66	73957
2014-04-10	45.72	45.86	45.72	45.82	57348
2014-04-11	45.92	46.00	45.90	46.00	87697
2014-04-14	45.94	46.00	45.92	45.97	66316
2014-04-15	45.96	46.08	45.96	46.08	96988
2014-04-16	46.08	46.14	46.06	46.10	184581
2014-04-17	46.16	46.16	46.02	46.02	60368
2014-04-21	46.12	46.14	46.06	46.06	70244
2014-04-22	46.10	46.13	46.04	46.12	62816
2014-04-23	46.14	46.18	46.12	46.18	44559
2014-04-24	46.16	46.36	46.06	46.16	201111
2014-04-25	46.18	46.26	46.18	46.20	54237
2014-04-28	46.22	46.23	46.14	46.14	86156
2014-04-29	46.22	46.24	46.10	46.12	70016
2014-04-30	46.12	46.24	46.12	46.22	95724
2014-05-01	46.08	46.16	46.06	46.14	50895
2014-05-02	46.08	46.19	46.00	46.18	114942
2014-05-05	46.16	46.18	46.10	46.16	42591
2014-05-06	46.16	46.20	46.14	46.19	58830
2014-05-07	46.20	46.24	46.16	46.22	56503
2014-05-08	46.18	46.30	46.18	46.26	89822
2014-05-09	46.24	46.28	46.18	46.24	59155
2014-05-12	46.26	46.28	46.20	46.28	46680
2014-05-13	46.34	46.34	46.26	46.34	73832
2014-05-14	46.38	46.48	46.34	46.46	99561
2014-05-15	46.48	46.58	46.44	46.56	92958
2014-05-16	46.56	46.66	46.52	46.64	105234
2014-05-19	46.66	46.66	46.56	46.56	55354
2014-05-20	46.66	46.82	46.56	46.60	42459
2014-05-21	46.56	46.58	46.46	46.50	74187
2014-05-22	46.56	46.62	46.48	46.48	88055
2014-05-23	46.56	46.66	46.48	46.54	47566
2014-05-27	46.56	46.78	46.48	46.54	54352
2014-05-28	46.60	46.78	46.58	46.72	69271
2014-05-29	46.74	46.78	46.68	46.72	75111
2014-05-30	46.78	46.78	46.60	46.70	102781
2014-06-02	46.56	46.56	46.44	46.46	66574
2014-06-03	46.54	46.68	46.38	46.40	70508
2014-06-04	46.60	46.60	46.26	46.32	70224
2014-06-05	46.36	46.52	46.24	46.32	78795
2014-06-06	46.64	46.64	46.28	46.28	90758
2014-06-09	46.58	46.58	46.22	46.28	38853
2014-06-10	46.20	46.24	46.12	46.12	61213
2014-06-11	46.18	46.20	46.12	46.18	58726
2014-06-12	46.18	46.30	46.10	46.28	81399
2014-06-13	46.00	46.22	46.00	46.22	44101
2014-06-16	46.26	46.26	46.08	46.18	35977
2014-06-17	46.12	46.22	46.10	46.20	79246
2014-06-18	46.26	46.26	46.16	46.25	65939
2014-06-19	46.30	46.32	46.22	46.28	57799
2014-06-20	46.20	46.28	46.12	46.28	62094
2014-06-23	46.32	46.39	46.24	46.30	31271
2014-06-24	46.30	46.36	46.26	46.36	39082
2014-06-25	46.46	46.50	46.38	46.46	69153
2014-06-26	47.30	47.30	46.42	46.52	144485
2014-06-27	46.42	46.52	46.42	46.50	33548
2014-06-30	46.52	46.56	46.44	46.50	34167
2014-07-01	46.36	46.44	46.32	46.34	115441
2014-07-02	46.38	46.38	46.20	46.24	58553
2014-07-03	46.20	46.24	46.06	46.14	30388
2014-07-07	46.16	46.20	46.12	46.18	62062
2014-07-08	46.18	46.26	46.14	46.17	95772
2014-07-09	46.20	46.27	46.08	46.16	80054
2014-07-10	46.12	46.24	46.08	46.20	79738
2014-07-11	46.10	46.59	46.10	46.24	51235
2014-07-14	46.18	46.26	46.16	46.24	135092
2014-07-15	46.22	46.46	46.18	46.22	54319
2014-07-16	46.24	46.36	46.20	46.36	128157
2014-07-17	46.34	46.44	46.34	46.42	71649
2014-07-18	46.38	46.56	46.38	46.50	48335
2014-07-21	47.20	47.20	46.42	46.46	74418
2014-07-22	46.92	46.92	46.49	46.61	76658
2014-07-23	46.62	46.70	46.57	46.66	62742
2014-07-24	46.66	46.66	46.56	46.62	61201
2014-07-25	46.96	46.96	46.66	46.70	40403
2014-07-28	46.74	46.74	46.58	46.72	43963
2014-07-29	46.66	46.78	46.66	46.70	109293
2014-07-30	46.70	46.70	46.50	46.50	85499
2014-07-31	46.50	46.56	46.42	46.52	73236
2014-08-01	46.36	46.58	46.36	46.54	62959
2014-08-04	46.46	46.55	46.44	46.44	72179
2014-08-05	46.66	46.66	46.42	46.52	81013
2014-08-06	46.52	46.62	46.52	46.60	72930
2014-08-07	46.66	46.70	46.58	46.68	69713
2014-08-08	46.78	46.86	46.70	46.78	84607
2014-08-11	46.86	46.86	46.72	46.74	60877
2014-08-12	46.84	46.84	46.70	46.80	154162
2014-08-13	46.88	46.88	46.74	46.74	59356
2014-08-14	47.04	47.04	46.73	46.78	47582
2014-08-15	46.96	46.96	46.82	46.92	58090
2014-08-18	46.84	46.94	46.84	46.84	62493
2014-08-19	46.98	46.98	46.80	46.80	152917
2014-08-20	46.86	46.88	46.78	46.78	63876
2014-08-21	46.80	46.88	46.76	46.86	44522
2014-08-22	46.92	46.92	46.78	46.82	87867
2014-08-25	46.98	46.98	46.78	46.82	44510
2014-08-26	46.86	46.96	46.82	46.94	69606
2014-08-27	47.10	47.10	46.96	47.02	43378
2014-08-28	47.10	47.10	47.02	47.06	38545
2014-08-29	47.14	47.14	47.04	47.08	59138
2014-09-02	47.14	47.14	46.86	46.88	73876
2014-09-03	46.92	46.92	46.80	46.86	46468
2014-09-04	47.70	47.70	46.72	46.72	54041
2014-09-05	46.76	46.90	46.76	46.82	75523
2014-09-08	46.94	46.94	46.76	46.76	55125
2014-09-09	46.80	46.84	46.72	46.82	71573
2014-09-10	46.82	46.82	46.64	46.74	66989
2014-09-11	46.76	46.76	46.68	46.70	91732
2014-09-12	46.68	46.68	46.54	46.54	60644
2014-09-15	46.56	46.66	46.50	46.66	76078
2014-09-16	46.64	46.68	46.58	46.60	188702
2014-09-17	46.70	46.82	46.62	46.62	171931
2014-09-18	46.72	46.78	46.60	46.68	55424
2014-09-19	46.68	46.72	46.66	46.68	85604
2014-09-22	46.72	46.80	46.70	46.74	68833
2014-09-23	46.82	46.86	46.72	46.86	89521
2014-09-24	46.82	46.86	46.78	46.78	56846
2014-09-25	46.96	46.96	46.86	46.94	48548
2014-09-26	46.92	46.94	46.84	46.94	52425
2014-09-29	46.96	46.98	46.90	46.94	59486
2014-09-30	46.96	47.00	46.88	46.92	169851
2014-10-01	47.08	47.21	46.88	47.00	83386
2014-10-02	46.94	47.27	46.94	46.96	46749
2014-10-03	47.02	47.10	46.98	47.04	70861
2014-10-06	47.02	47.06	46.99	47.04	90373
2014-10-07	47.04	47.14	47.04	47.10	148379
2014-10-08	47.14	47.22	47.08	47.20	64943
2014-10-09	47.20	47.30	47.16	47.24	95360
2014-10-10	47.30	47.42	47.24	47.36	56387
2014-10-13	47.40	47.64	47.40	47.58	78231
2014-10-14	47.56	47.80	47.56	47.70	240146
2014-10-15	47.90	48.17	47.82	47.92	388614
2014-10-16	48.06	48.06	47.70	47.76	128350
2014-10-17	48.20	48.20	47.59	47.68	122477
2014-10-20	47.72	47.74	47.56	47.60	136574
2014-10-21	47.56	47.56	46.92	47.37	102004
2014-10-22	47.34	47.98	47.24	47.30	96645
2014-10-23	47.26	47.29	47.14	47.22	83547
2014-10-24	47.20	47.32	47.20	47.32	57651
2014-10-27	47.38	47.84	47.28	47.30	109293
2014-10-28	47.38	47.38	47.30	47.38	71508
2014-10-29	47.30	47.36	47.22	47.28	52029
2014-10-30	47.24	47.28	47.18	47.22	64188
2014-10-31	47.20	47.28	47.14	47.14	98824
2014-11-03	47.14	47.14	46.98	47.06	389540
2014-11-04	47.04	47.14	46.92	46.96	80211
2014-11-05	48.00	48.00	46.80	46.92	43497
2014-11-06	46.76	46.84	46.68	46.72	105116
2014-11-07	46.74	46.86	46.71	46.84	90256
2014-11-10	46.76	46.84	46.72	46.76	97522
2014-11-11	46.70	46.80	46.70	46.74	35559
2014-11-12	46.78	46.88	46.76	46.82	44173
2014-11-13	46.76	46.80	46.74	46.80	8456
2014-11-14	46.80	46.86	46.76	46.86	42315
2014-11-17	46.84	46.84	46.64	46.70	71100
2014-11-18	46.72	46.81	46.70	46.72	136147
2014-11-19	46.68	46.76	46.66	46.72	79740
2014-11-20	46.80	46.90	46.80	46.84	64008
2014-11-21	46.88	46.92	46.84	46.90	63931
2014-11-24	46.88	46.92	46.80	46.84	86264
2014-11-25	46.88	46.98	46.84	46.90	76246
2014-11-26	47.06	47.08	46.92	47.00	60512
2014-11-28	47.16	47.16	47.00	47.14	41962
2014-12-01	47.10	47.14	47.00	47.02	133184
2014-12-02	47.02	47.10	46.94	47.02	147000
2014-12-03	47.08	47.08	47.00	47.07	116893
2014-12-04	47.02	47.12	47.02	47.12	94268
2014-12-05	47.00	47.03	46.96	47.00	132398
2014-12-08	47.02	47.12	47.00	47.02	232668
2014-12-09	47.12	47.24	47.10	47.20	99920
2014-12-10	47.22	47.30	47.22	47.30	94456
2014-12-11	47.24	47.30	47.18	47.28	92525
2014-12-12	47.40	47.44	47.30	47.40	67478
2014-12-15	47.36	47.38	47.23	47.28	53999
2014-12-16	47.38	47.48	47.32	47.42	85351
2014-12-17	47.38	47.42	47.26	47.26	120280
2014-12-18	47.22	47.26	47.10	47.15	129250
2014-12-19	47.14	47.28	47.10	47.18	71100
2014-12-22	47.16	47.26	47.14	47.24	112763
2014-12-23	47.18	47.20	47.08	47.10	100571
2014-12-24	47.14	47.14	47.08	47.14	34553
2014-12-26	47.06	47.14	47.04	47.14	34837
2014-12-29	47.06	47.16	47.03	47.16	68917
2014-12-30	47.10	47.30	47.10	47.28	93795
2014-12-31	47.24	47.34	47.20	47.34	54933
2015-01-02	47.34	47.46	47.28	47.34	79241
2015-01-05	47.68	47.68	47.38	47.44	254172
2015-01-06	47.70	47.74	47.58	47.64	134125
2015-01-07	47.72	47.72	47.59	47.68	116393
2015-01-08	47.72	47.72	47.58	47.65	76072
2015-01-09	47.66	47.80	47.58	47.74	92051
2015-01-12	47.74	47.90	47.66	47.88	106892
2015-01-13	47.86	47.96	47.82	47.96	114486
2015-01-14	48.00	48.14	48.00	48.08	139268
2015-01-15	48.12	48.54	48.08	48.24	172313
2015-01-16	48.24	48.26	48.02	48.08	151867
2015-01-20	48.20	48.28	48.14	48.16	101969
2015-01-21	48.20	48.26	48.04	48.06	98307
2015-01-22	48.08	48.08	47.84	47.98	129020
2015-01-23	48.06	48.14	47.98	48.06	91051
2015-01-26	48.08	48.12	47.98	48.08	153341
2015-01-27	48.24	48.28	48.10	48.10	200674
2015-01-28	48.86	48.86	48.12	48.36	162487
2015-01-29	48.34	48.40	48.20	48.30	226856
2015-01-30	48.42	48.52	48.37	48.40	203052
2015-02-02	48.26	48.34	48.14	48.27	147770
2015-02-03	48.24	48.24	48.00	48.00	108356
2015-02-04	48.00	48.10	47.94	48.06	149849
2015-02-05	48.06	48.12	47.92	47.94	93306
2015-02-06	47.92	47.92	47.64	47.68	319981
2015-02-09	47.74	47.74	47.66	47.67	85870
2015-02-10	47.60	47.60	47.40	47.48	100636
2015-02-11	47.50	47.50	47.32	47.38	140040
2015-02-12	47.38	47.46	47.38	47.44	120181
2015-02-13	47.38	47.41	47.26	47.34	143258
2015-02-17	47.44	47.44	47.26	47.36	366928
2015-02-18	47.38	47.50	47.26	47.40	115539
2015-02-19	47.48	47.48	47.18	47.18	134023
2015-02-20	47.40	47.40	47.26	47.31	154886
2015-02-23	47.28	47.50	47.28	47.38	152721
2015-02-24	47.34	47.46	47.30	47.40	306967
2015-02-25	47.46	47.48	47.34	47.46	127139
2015-02-26	47.52	47.52	47.34	47.34	147055
2015-02-27	47.44	47.56	47.40	47.46	175114
2015-03-02	47.42	47.42	47.16	47.16	147482
2015-03-03	47.18	47.30	47.18	47.18	136492
2015-03-04	47.28	47.32	47.10	47.14	127129
2015-03-05	47.14	47.26	47.10	47.14	143802
2015-03-06	47.08	47.12	46.72	46.91	134969
2015-03-09	46.92	47.00	46.74	46.96	123346
2015-03-10	47.10	47.10	46.92	47.00	150242
2015-03-11	46.96	47.02	46.84	46.94	76293
2015-03-12	47.00	47.08	46.96	46.98	88459
2015-03-13	47.06	47.08	46.96	47.06	62554
2015-03-16	47.00	47.12	46.96	47.00	180204
2015-03-17	47.02	47.28	47.02	47.18	97693
2015-03-18	47.34	47.48	47.18	47.44	143343
2015-03-19	47.44	47.49	47.36	47.48	129451
2015-03-20	47.62	47.70	47.50	47.52	120715
2015-03-23	47.62	47.68	47.61	47.65	83631
2015-03-24	47.60	47.71	47.60	47.70	147133
2015-03-25	47.68	47.68	47.50	47.52	108557
2015-03-26	47.72	47.72	47.50	47.56	72008
2015-03-27	47.48	47.62	47.48	47.62	98997
2015-03-30	48.22	48.22	47.50	47.58	88314
2015-03-31	47.66	47.66	47.50	47.62	62621
2015-04-01	47.54	47.54	47.46	47.54	53857
2015-04-02	47.54	47.58	47.38	47.56	134314
2015-04-06	47.72	47.72	47.54	47.62	92026
2015-04-07	47.62	47.68	47.56	47.60	152566
2015-04-08	47.66	47.66	47.46	47.56	239591
2015-04-09	47.66	47.66	47.46	47.50	105102
2015-04-10	47.58	47.58	47.46	47.50	114781
2015-04-13	47.54	47.56	47.48	47.50	130821
2015-04-14	47.62	47.62	47.50	47.50	90306
2015-04-15	47.52	47.58	47.50	47.52	72920
2015-04-16	47.56	47.60	47.42	47.52	163937
2015-04-17	47.60	47.64	47.50	47.58	84493
2015-04-20	47.56	47.60	47.50	47.60	144546
2015-04-21	47.58	47.58	47.50	47.52	130375
2015-04-22	47.54	47.54	47.32	47.36	132847
2015-04-23	47.40	47.42	47.32	47.36	135427
2015-04-24	47.34	47.44	47.32	47.38	86694
2015-04-27	47.38	47.40	47.32	47.39	108029
2015-04-28	47.46	47.46	47.30	47.30	85277
2015-04-29	47.28	47.36	47.14	47.30	122425
2015-04-30	47.14	47.22	47.06	47.16	127455
2015-05-01	47.04	47.04	46.76	46.84	257493
2015-05-04	46.98	47.00	46.77	46.88	115280
2015-05-05	46.96	46.96	46.80	46.84	102737
2015-05-06	46.80	46.85	46.62	46.64	176576
2015-05-07	46.70	46.78	46.66	46.72	90205
2015-05-08	46.78	46.85	46.72	46.78	87874
2015-05-11	46.70	46.74	46.56	46.56	96787
2015-05-12	46.56	46.68	46.46	46.64	91241
2015-05-13	46.76	46.76	46.52	46.54	74820
2015-05-14	46.62	46.67	46.56	46.62	67603
2015-05-15	46.60	46.66	46.54	46.62	109940
2015-05-18	46.60	46.60	46.42	46.50	128373
2015-05-19	46.40	46.46	46.34	46.36	169562
2015-05-20	46.36	46.46	46.30	46.40	77166
2015-05-21	46.36	46.50	46.34	46.48	170033
2015-05-22	46.42	46.42	46.30	46.36	60907
2015-05-26	46.34	46.60	46.34	46.52	74265
2015-05-27	46.48	46.58	46.46	46.52	103429
2015-05-28	46.54	46.62	46.52	46.56	81450
2015-05-29	46.64	46.72	46.60	46.60	93510
2015-06-01	46.60	46.60	46.46	46.50	91738
2015-06-02	46.58	46.58	46.30	46.30	83259
2015-06-03	46.50	46.50	46.20	46.28	147183
2015-06-04	46.22	46.36	46.22	46.34	91538
2015-06-05	46.24	46.24	46.04	46.20	130031
2015-06-08	46.26	46.26	46.00	46.10	534081
2015-06-09	46.14	46.16	45.96	46.00	107295
2015-06-10	46.08	46.10	46.00	46.00	109806
2015-06-11	46.16	46.20	46.06	46.18	150013
2015-06-12	46.20	46.28	46.16	46.26	168685
2015-06-15	46.24	46.38	46.17	46.34	49474
2015-06-16	46.32	46.42	46.30	46.42	105016
2015-06-17	46.42	46.44	46.28	46.38	131756
2015-06-18	46.36	46.48	46.30	46.34	71558
2015-06-19	46.38	46.46	46.33	46.46	103085
2015-06-22	46.28	46.37	46.20	46.28	89790
2015-06-23	46.32	46.34	46.16	46.31	57886
2015-06-24	46.32	46.40	46.24	46.36	54168
2015-06-25	46.32	46.40	46.18	46.30	122524
2015-06-26	46.26	46.32	46.22	46.24	58099
2015-06-29	46.32	46.54	46.26	46.51	129663
2015-06-30	46.38	46.50	46.34	46.39	120120
2015-07-01	46.30	46.36	46.18	46.24	193590
2015-07-02	46.30	46.38	46.24	46.34	185337
2015-07-06	46.40	46.50	46.34	46.44	111605
2015-07-07	46.52	46.68	46.52	46.58	650659
2015-07-08	46.66	46.68	46.62	46.68	134600
2015-07-09	46.60	46.61	46.46	46.50	154795
2015-07-10	46.46	46.48	46.34	46.40	157822
2015-07-13	46.34	46.36	46.28	46.32	122355
2015-07-14	46.34	46.46	46.34	46.44	60986
2015-07-15	46.36	46.44	46.30	46.36	150331
2015-07-16	46.38	46.52	46.38	46.44	105356
2015-07-17	46.48	46.56	46.40	46.56	145762
2015-07-20	46.48	46.56	46.34	46.50	110755
2015-07-21	46.52	46.60	46.47	46.56	85956
2015-07-22	46.50	46.66	46.50	46.62	71215
2015-07-23	46.60	46.78	46.60	46.70	110034
2015-07-24	46.66	46.78	46.54	46.72	82159
2015-07-27	46.82	46.88	46.62	46.74	424368
2015-07-28	46.68	46.78	46.62	46.74	57032
2015-07-29	46.70	46.70	46.57	46.62	71537
2015-07-30	46.60	46.68	46.52	46.62	75111
2015-07-31	46.66	46.76	46.62	46.72	110761
2015-08-03	46.72	46.82	46.68	46.80	112522
2015-08-04	46.72	46.74	46.60	46.64	86749
2015-08-05	46.58	46.64	46.52	46.62	116097
2015-08-06	46.60	46.70	46.52	46.66	103405
2015-08-07	46.64	46.68	46.56	46.66	85212
2015-08-10	46.62	46.66	46.54	46.56	185762
2015-08-11	46.72	46.80	46.62	46.70	213944
2015-08-12	46.74	46.84	46.70	46.72	108834
2015-08-13	46.74	46.82	46.70	46.70	99777
2015-08-14	46.68	46.78	46.68	46.74	93554
2015-08-17	46.70	46.82	46.70	46.74	62872
2015-08-18	46.72	46.78	46.68	46.68	75256
2015-08-19	46.68	46.86	46.64	46.84	152915
2015-08-20	46.80	46.86	46.76	46.78	122773
2015-08-21	46.88	46.96	46.80	46.92	132442
2015-08-24	46.88	47.20	46.80	46.90	191379
2015-08-25	46.78	46.84	46.56	46.62	127221
2015-08-26	46.68	46.71	46.52	46.52	84811
2015-08-27	46.72	46.72	46.50	46.62	141254
2015-08-28	46.74	46.78	46.56	46.66	135287
2015-08-31	46.84	46.90	46.56	46.70	171874
2015-09-01	46.80	46.80	46.64	46.74	193001
2015-09-02	46.68	46.68	46.56	46.64	72757
2015-09-03	46.78	46.85	46.64	46.74	72408
2015-09-04	46.72	46.80	46.64	46.72	48851
2015-09-08	46.66	46.67	46.54	46.56	109250
2015-09-09	46.62	46.74	46.56	46.70	173758
2015-09-10	46.66	46.66	46.57	46.58	94980
2015-09-11	46.58	46.70	46.58	46.60	100009
2015-09-14	46.60	46.68	46.58	46.62	122648
2015-09-15	46.62	46.62	46.38	46.40	142093
2015-09-16	46.44	46.54	46.40	46.42	227425
2015-09-17	46.46	46.68	46.46	46.66	278202
2015-09-18	46.70	46.86	46.68	46.84	155217
2015-09-21	46.76	46.78	46.72	46.76	141373
2015-09-22	46.90	46.98	46.80	46.94	83285
2015-09-23	46.94	46.98	46.86	46.92	67560
2015-09-24	47.00	47.16	46.94	46.98	179089
2015-09-25	47.04	47.08	46.98	47.04	83466
2015-09-28	47.06	47.20	47.06	47.14	87173
2015-09-29	47.10	47.28	47.10	47.20	76357
2015-09-30	47.18	47.28	47.14	47.26	158503
2015-10-01	47.14	47.24	47.10	47.18	186372
2015-10-02	47.28	47.41	47.26	47.30	108826
2015-10-05	47.22	47.42	47.22	47.24	171301
2015-10-06	47.26	47.32	47.24	47.32	67588
2015-10-07	47.18	47.26	47.18	47.26	90330
2015-10-08	47.20	47.28	47.16	47.16	198858
2015-10-09	47.22	47.26	47.12	47.20	70477
2015-10-12	47.26	47.30	47.20	47.28	114103
2015-10-13	47.34	47.36	47.24	47.30	83425
2015-10-14	47.26	47.40	47.26	47.38	78630
2015-10-15	47.34	47.40	47.22	47.28	185319
2015-10-16	47.36	47.38	47.31	47.34	52375
2015-10-19	47.40	47.40	47.22	47.28	108900
2015-10-20	47.28	47.30	47.16	47.22	193875
2015-10-21	47.34	47.52	47.16	47.34	1016356
2015-10-22	47.38	47.44	47.25	47.34	329671
2015-10-23	47.34	47.36	47.24	47.34	118059
2015-10-26	47.36	47.40	47.32	47.40	82166
2015-10-27	47.38	47.44	47.34	47.44	102637
2015-10-28	47.40	47.46	47.32	47.34	70508
2015-10-29	47.48	47.48	47.24	47.32	138810
2015-10-30	47.46	47.46	47.28	47.34	63733
2015-11-02	47.34	47.34	47.14	47.22	186670
2015-11-03	47.30	47.30	47.00	47.14	1214655
2015-11-04	47.12	47.16	47.08	47.12	47778
2015-11-05	47.08	47.20	47.06	47.12	214122
2015-11-06	47.08	47.16	46.94	46.96	200185
2015-11-09	46.98	46.98	46.84	46.88	189829
2015-11-10	46.84	46.98	46.82	46.92	85671
2015-11-11	46.94	46.94	46.86	46.94	80295
2015-11-12	46.90	46.96	46.90	46.96	123869
2015-11-13	46.96	47.00	46.90	46.99	64534
2015-11-16	46.96	47.04	46.96	46.98	132080
2015-11-17	47.00	47.16	46.98	47.13	70975
2015-11-18	47.10	47.22	47.08	47.20	110189
2015-11-19	47.28	47.36	47.16	47.33	153304
2015-11-20	47.34	47.42	47.32	47.32	74829
2015-11-23	47.36	47.42	47.34	47.38	144636
2015-11-24	47.42	47.46	47.38	47.46	103867
2015-11-25	47.48	47.50	47.34	47.46	97492
2015-11-27	47.56	47.56	47.46	47.52	34975
2015-11-30	47.52	47.56	47.46	47.50	96505
2015-12-01	47.52	47.60	47.42	47.54	105103
2015-12-02	47.64	47.64	47.54	47.62	132897
2015-12-03	47.56	47.60	47.32	47.36	259996
2015-12-04	47.40	47.54	47.40	47.54	90603
2015-12-07	47.48	47.58	47.44	47.58	216645
2015-12-08	47.58	47.64	47.56	47.60	75093
2015-12-09	47.66	47.68	47.52	47.60	203727
2015-12-10	47.58	47.66	47.56	47.56	138281
2015-12-11	47.78	47.82	47.67	47.76	229724
2015-12-14	47.80	47.80	47.60	47.66	169602
2015-12-15	47.62	47.70	47.54	47.62	163400
2015-12-16	47.58	47.64	47.52	47.54	94847
2015-12-17	47.56	47.76	47.56	47.72	155608
2015-12-18	47.72	47.88	47.70	47.80	103838
2015-12-21	47.88	47.96	47.82	47.86	186029
2015-12-22	47.84	47.90	47.76	47.80	115647
2015-12-23	47.80	47.96	47.80	47.84	1008235
2015-12-24	47.96	47.96	47.84	47.92	54409
2015-12-28	47.90	47.96	47.86	47.94	76686
2015-12-29	47.88	47.90	47.80	47.86	152066
2015-12-30	47.80	47.96	47.80	47.92	99172
2015-12-31	47.88	48.04	47.88	47.94	130993
2016-01-04	47.96	48.00	47.88	47.96	125462
2016-01-05	47.98	48.16	47.98	48.16	147184
2016-01-06	48.26	48.44	48.25	48.40	138870
2016-01-07	48.48	48.50	48.34	48.49	298824
2016-01-08	48.44	48.50	48.26	48.42	250037
2016-01-11	48.40	48.46	48.32	48.34	395202
2016-01-12	48.34	48.46	48.32	48.42	204755
2016-01-13	48.48	48.48	48.32	48.40	122549
2016-01-14	48.40	48.42	48.27	48.38	117037
2016-01-15	48.50	48.52	48.38	48.44	439247
2016-01-19	48.50	48.52	48.39	48.48	200269
2016-01-20	48.52	48.64	48.52	48.62	319556
2016-01-21	48.62	48.64	48.50	48.60	210931
2016-01-22	48.60	48.60	48.40	48.46	168353
2016-01-25	48.46	48.58	48.38	48.40	1398526
2016-01-26	48.44	48.52	48.38	48.50	272000
2016-01-27	48.52	48.54	48.38	48.54	132320
2016-01-28	48.50	48.54	48.38	48.46	121535
2016-01-29	48.62	48.64	48.52	48.58	138756
2016-02-01	48.56	48.56	48.42	48.44	134215
2016-02-02	48.56	48.68	48.48	48.68	392432
2016-02-03	48.66	48.76	48.64	48.66	227139
2016-02-04	48.72	48.74	48.64	48.72	117892
2016-02-05	48.76	48.76	48.64	48.70	178395
2016-02-08	48.84	48.90	48.76	48.84	270785
2016-02-09	48.90	48.92	48.84	48.90	134426
2016-02-10	48.96	48.96	48.84	48.92	191981
2016-02-11	49.02	49.12	48.94	49.00	318276
2016-02-12	49.00	49.00	48.78	48.82	424520
2016-02-16	48.84	48.92	48.82	48.88	130802
2016-02-17	48.84	48.86	48.72	48.74	130726
2016-02-18	48.76	48.84	48.66	48.84	244172
2016-02-19	48.82	48.82	48.75	48.80	243560
2016-02-22	48.78	48.84	48.72	48.72	182297
2016-02-23	48.68	48.74	48.65	48.70	186909
2016-02-24	48.66	48.72	48.56	48.64	163275
2016-02-25	48.56	48.68	48.56	48.68	120877
2016-02-26	48.68	48.68	48.48	48.48	103557
2016-02-29	48.54	48.54	48.44	48.42	313216
2016-03-01	48.46	48.46	48.28	48.32	208809
2016-03-02	48.32	48.32	48.14	48.14	416462
2016-03-03	48.14	48.14	48.14	48.20	234783
2016-03-04	48.14	48.15	47.94	47.96	204994
2016-03-07	48.00	48.14	47.90	47.90	156312
2016-03-08	48.06	48.10	48.04	48.08	192915
2016-03-09	48.02	48.08	47.98	47.98	122699
2016-03-10	47.98	47.98	47.98	48.06	393091
2016-03-11	48.10	48.10	48.02	48.02	188743
2016-03-14	48.06	48.16	48.06	48.12	121639
2016-03-15	48.12	48.12	48.12	48.12	167225
2016-03-16	48.08	48.16	48.00	48.16	124451
2016-03-17	48.16	48.24	48.10	48.19	141355
2016-03-18	48.24	48.28	48.20	48.20	115499
2016-03-21	48.22	48.22	48.16	48.16	99971
2016-03-22	48.20	48.28	48.16	48.16	104632
2016-03-23	48.24	48.26	48.16	48.23	160727
2016-03-24	48.23	48.23	48.23	48.20	120562
2016-03-28	48.26	48.28	48.22	48.26	135287
2016-03-29	48.28	48.40	48.26	48.34	175637
2016-03-30	48.42	48.42	48.32	48.40	103241
2016-03-31	48.50	48.50	48.26	48.44	1382645
2016-04-01	48.44	48.50	48.28	48.36	155405
2016-04-04	48.36	48.46	48.36	48.40	97623
2016-04-05	48.40	48.40	48.40	48.56	135182
2016-04-06	48.62	48.66	48.56	48.60	244111
2016-04-07	48.66	48.78	48.64	48.76	86477
2016-04-08	48.78	48.78	48.66	48.74	111521
2016-04-11	48.78	48.82	48.72	48.74	142252
2016-04-12	48.78	48.80	48.70	48.71	166772
2016-04-13	48.74	48.82	48.70	48.74	217703
2016-04-14	48.78	48.84	48.74	48.74	162692
2016-04-15	48.82	48.88	48.78	48.80	96012
2016-04-18	48.84	48.90	48.81	48.84	303536
2016-04-19	48.88	48.90	48.80	48.84	87512
2016-04-20	48.86	48.92	48.76	48.82	257281
2016-04-21	48.82	48.82	48.72	48.76	138808
2016-04-22	48.76	48.84	48.74	48.80	103452
2016-04-25	48.76	48.78	48.72	48.74	71303
2016-04-26	48.76	48.76	48.66	48.76	316918
2016-04-27	48.74	48.82	48.74	48.82	113349
2016-04-28	48.78	48.90	48.78	48.90	165422
2016-04-29	48.90	48.98	48.80	48.83	100532
2016-05-02	48.88	48.88	48.76	48.76	97830
2016-05-03	48.92	48.96	48.86	48.92	229305
2016-05-04	48.96	48.96	48.88	48.92	150941
2016-05-05	48.94	49.00	48.90	48.96	226420
2016-05-06	48.98	48.98	48.90	48.93	107988
2016-05-09	48.98	49.02	48.96	49.00	66562
2016-05-10	49.00	49.02	48.96	48.98	121172
2016-05-11	49.04	49.14	49.00	49.14	251493
2016-05-12	49.12	49.14	49.04	49.10	173151
2016-05-13	49.14	49.20	49.12	49.18	146765
2016-05-16	49.16	49.16	49.04	49.04	150528
2016-05-17	49.16	49.22	49.11	49.18	106496
2016-05-18	49.18	49.18	49.00	49.00	127256
2016-05-19	48.98	49.05	48.96	48.96	150866
2016-05-20	48.96	48.98	48.92	48.98	123008
2016-05-23	48.90	48.96	48.88	48.94	150671
2016-05-24	48.90	48.94	48.84	48.89	106040
2016-05-25	48.88	48.90	48.82	48.82	168173
2016-05-26	48.88	48.88	48.82	48.84	133866
2016-05-27	48.84	48.86	48.78	48.78	87864
2016-05-31	48.80	48.84	48.70	48.70	149293
2016-06-01	48.78	48.78	48.66	48.68	464493
2016-06-02	48.76	48.78	48.68	48.74	137848
2016-06-03	48.88	48.90	48.80	48.86	192823
2016-06-06	48.84	48.84	48.74	48.78	132346
2016-06-07	48.86	48.88	48.80	48.88	130656
2016-06-08	48.88	48.90	48.82	48.88	123026
2016-06-09	48.90	49.00	48.90	48.94	162024
2016-06-10	49.00	49.12	49.00	49.06	109593
2016-06-13	49.16	49.18	49.10	49.16	115737
2016-06-14	49.20	49.26	49.18	49.22	91508
2016-06-15	49.26	49.34	49.20	49.34	123738
2016-06-16	49.34	49.46	49.30	49.42	187455
2016-06-17	49.42	49.44	49.40	49.40	121587
2016-06-20	49.26	49.34	49.26	49.32	121055
2016-06-21	49.34	49.34	49.22	49.30	80775
2016-06-22	49.28	49.28	49.22	49.26	79510
2016-06-23	49.08	49.14	49.08	49.14	107806
2016-06-24	49.70	49.70	49.54	49.64	142594
2016-06-27	49.76	49.87	49.73	49.74	277179
2016-06-28	49.74	49.80	49.68	49.73	119925
2016-06-29	49.74	49.74	49.62	49.64	134856
2016-06-30	49.70	49.70	49.60	49.58	118466
2016-07-01	49.64	49.68	49.50	49.68	114949
2016-07-05	49.68	49.76	49.66	49.72	143816
2016-07-06	49.72	49.84	49.72	49.78	115222
2016-07-07	49.76	49.80	49.72	49.74	149534
2016-07-08	49.72	49.77	49.64	49.76	89043
2016-07-11	49.70	49.74	49.64	49.64	102388
2016-07-12	49.68	49.68	49.54	49.60	155385
2016-07-13	49.60	49.62	49.54	49.60	150403
2016-07-14	49.50	49.53	49.44	49.51	122631
2016-07-15	49.48	49.48	49.40	49.42	129700
2016-07-18	49.46	49.46	49.38	49.38	117838
2016-07-19	49.42	49.46	49.40	49.44	114067
2016-07-20	49.40	49.42	49.36	49.42	72010
2016-07-21	49.36	49.44	49.32	49.41	100408
2016-07-22	49.38	49.42	49.36	49.42	108494
2016-07-25	49.42	49.42	49.32	49.40	130786
2016-07-26	49.40	49.46	49.38	49.44	165537
2016-07-27	49.44	49.54	49.40	49.44	187221
2016-07-28	49.44	49.56	49.44	49.56	120784
2016-07-29	49.60	49.60	49.54	49.48	139513
2016-08-01	49.46	49.46	49.38	49.40	88899
2016-08-02	49.40	49.43	49.34	49.40	118709
2016-08-03	49.40	49.44	49.32	49.44	188667
2016-08-04	49.44	49.50	49.42	49.45	249011
2016-08-05	49.42	49.44	49.33	49.34	81158
2016-08-08	49.36	49.40	49.28	49.40	101260
2016-08-09	49.40	49.44	49.36	49.40	218059
2016-08-10	49.40	49.50	49.40	49.48	168492
2016-08-11	49.48	49.52	49.42	49.44	305796
2016-08-12	49.50	49.58	49.45	49.54	212808
2016-08-15	49.54	49.56	49.52	49.52	98051
2016-08-16	49.56	49.60	49.50	49.54	64079
2016-08-17	49.56	49.58	49.50	49.56	156722
2016-08-18	49.56	49.62	49.54	49.58	217603
2016-08-19	49.52	49.58	49.52	49.56	93057
2016-08-22	49.60	49.62	49.56	49.60	145283
2016-08-23	49.60	49.60	49.54	49.60	139409
2016-08-24	49.58	49.60	49.54	49.56	80351
2016-08-25	49.54	49.60	49.54	49.56	95807
2016-08-26	49.62	49.64	49.48	49.50	100907
2016-08-29	49.54	49.62	49.54	49.62	68643
2016-08-30	49.58	49.60	49.54	49.54	180352
2016-08-31	49.58	49.62	49.54	49.46	112050
2016-09-01	49.42	49.50	49.38	49.46	133798
2016-09-02	49.44	49.48	49.40	49.44	110332
2016-09-06	49.46	49.50	49.44	49.50	81279
2016-09-07	49.48	49.48	49.42	49.46	97043
2016-09-08	49.44	49.46	49.34	49.34	216537
2016-09-09	49.38	49.38	49.24	49.26	177060
2016-09-12	49.26	49.30	49.20	49.22	155527
2016-09-13	49.24	49.26	49.08	49.14	198794
2016-09-14	49.10	49.20	49.08	49.12	75559
2016-09-15	49.10	49.12	49.04	49.06	104187
2016-09-16	49.08	49.12	49.04	49.10	184937
2016-09-19	49.12	49.12	49.04	49.10	105898
2016-09-20	49.14	49.16	49.06	49.06	96342
2016-09-21	49.12	49.14	49.02	49.12	74480
2016-09-22	49.10	49.20	49.10	49.20	129259
2016-09-23	49.18	49.20	49.10	49.20	105777
2016-09-26	49.22	49.28	49.22	49.24	73779
2016-09-27	49.28	49.32	49.26	49.28	100463
2016-09-28	49.32	49.36	49.28	49.30	93796
2016-09-29	49.26	49.34	49.26	49.30	130409
2016-09-30	49.28	49.30	49.16	49.18	157527
2016-10-03	49.18	49.18	49.12	49.16	119303
2016-10-04	49.14	49.16	49.06	49.08	112018
2016-10-05	49.02	49.08	48.96	48.97	286702
2016-10-06	48.92	48.92	48.84	48.90	231793
2016-10-07	48.86	48.88	48.82	48.82	131134
2016-10-10	48.80	48.82	48.72	48.78	139231
2016-10-11	48.76	48.76	48.68	48.68	155970
2016-10-12	48.64	48.70	48.58	48.63	112126
2016-10-13	48.62	48.70	48.59	48.60	228586
2016-10-14	48.58	48.64	48.55	48.58	116111
2016-10-17	48.64	48.64	48.58	48.64	88066
2016-10-18	48.56	48.64	48.52	48.60	99726
2016-10-19	48.56	48.60	48.50	48.56	79435
2016-10-20	48.58	48.64	48.58	48.64	94321
2016-10-21	48.68	48.68	48.64	48.66	154083
2016-10-24	48.66	48.66	48.50	48.50	172138
2016-10-25	48.58	48.63	48.53	48.54	137104
2016-10-26	48.50	48.64	48.50	48.58	188587
2016-10-27	48.52	48.58	48.46	48.50	114432
2016-10-28	48.46	48.60	48.46	48.56	104560
2016-10-31	48.54	48.60	48.54	48.49	104416
2016-11-01	48.42	48.48	48.40	48.46	153219
2016-11-02	48.48	48.60	48.48	48.56	132721
2016-11-03	48.58	48.64	48.56	48.58	280919
2016-11-04	48.66	48.68	48.62	48.68	99196
2016-11-07	48.56	48.62	48.52	48.60	114461
2016-11-08	48.64	48.68	48.54	48.58	97889
2016-11-09	48.34	48.34	47.98	48.00	221834
2016-11-10	47.86	47.94	47.50	47.56	247049
2016-11-11	47.56	47.61	47.42	47.42	137935
2016-11-14	47.28	47.28	46.42	46.52	434463
2016-11-15	46.76	47.02	46.74	46.92	431149
2016-11-16	46.88	46.90	46.70	46.78	224300
2016-11-17	46.72	46.80	46.64	46.73	508269
2016-11-18	46.76	46.88	46.76	46.76	287857
2016-11-21	46.82	46.83	46.58	46.68	243639
2016-11-22	46.58	46.58	46.36	46.38	301151
2016-11-23	46.26	46.30	46.12	46.22	216274
2016-11-25	46.18	46.26	46.08	46.18	171712
2016-11-28	46.22	46.28	46.14	46.24	172232
2016-11-29	46.10	46.14	45.87	46.06	464640
2016-11-30	45.78	45.96	45.70	45.75	407644
2016-12-01	45.70	45.70	45.50	45.58	470144
2016-12-02	45.52	45.82	45.49	45.78	648701
2016-12-05	45.68	45.72	45.60	45.70	513540
2016-12-06	45.76	46.04	45.76	45.96	512436
2016-12-07	46.20	46.56	46.20	46.50	721754
2016-12-08	46.42	46.46	46.32	46.38	385510
2016-12-09	46.42	46.50	46.22	46.26	498247
2016-12-12	46.32	46.32	46.10	46.16	477029
2016-12-13	46.14	46.22	46.12	46.16	491121
2016-12-14	46.20	46.30	46.08	46.10	482872
2016-12-15	46.02	46.04	45.78	45.84	536491
2016-12-16	45.94	45.98	45.80	45.80	657350
2016-12-19	45.88	46.04	45.88	46.02	488038
2016-12-20	45.92	45.96	45.84	45.84	588735
2016-12-21	45.92	46.04	45.92	46.02	447672
2016-12-22	46.06	46.06	45.98	46.02	328623
2016-12-23	46.06	46.16	46.02	46.06	478444
2016-12-27	46.10	46.16	46.05	45.99	772027
2016-12-28	46.04	46.28	46.00	46.26	515177
2016-12-29	46.28	46.35	46.18	46.28	350760
2016-12-30	46.32	46.46	46.32	46.38	404634
2017-01-03	46.32	46.39	46.28	46.32	196576
2017-01-04	46.46	46.52	46.38	46.44	183956
2017-01-05	46.54	46.68	46.51	46.66	486319
2017-01-06	46.62	46.68	46.56	46.60	352607
2017-01-09	46.70	46.78	46.68	46.76	474589
2017-01-10	46.78	46.84	46.74	46.76	152306
2017-01-11	46.82	46.92	46.78	46.90	1042273
2017-01-12	47.02	47.18	47.02	47.10	283393
2017-01-13	47.08	47.12	47.00	47.08	183600
2017-01-17	47.24	47.26	47.02	47.20	467808
2017-01-18	47.08	47.18	47.06	47.07	243720
2017-01-19	47.04	47.04	46.82	46.84	329349
2017-01-20	46.74	46.76	46.58	46.72	192535
2017-01-23	46.72	46.78	46.64	46.78	223481
2017-01-24	46.74	46.74	46.56	46.63	373720
2017-01-25	46.52	46.64	46.46	46.50	352243
2017-01-26	46.60	46.60	46.44	46.48	346436
2017-01-27	46.58	46.74	46.55	46.66	293269
2017-01-30	46.68	46.76	46.66	46.74	281560
2017-01-31	46.68	46.80	46.68	46.66	177650
2017-02-01	46.56	46.62	46.46	46.53	694014
2017-02-02	46.60	46.68	46.56	46.60	542269
2017-02-03	46.76	46.76	46.60	46.66	232683
2017-02-06	46.76	46.84	46.66	46.72	300332
2017-02-07	46.76	46.90	46.74	46.84	197157
2017-02-08	46.98	47.06	46.94	46.98	366008
2017-02-09	46.90	47.02	46.84	46.86	173202
2017-02-10	46.82	46.90	46.80	46.80	181341
2017-02-13	46.80	46.85	46.72	46.78	303429
2017-02-14	46.76	46.80	46.58	46.62	320756
2017-02-15	46.54	46.62	46.42	46.58	290810
2017-02-16	46.54	46.62	46.50	46.54	142901
2017-02-17	46.60	46.68	46.58	46.64	202517
2017-02-21	46.64	46.74	46.56	46.64	185163
2017-02-22	46.72	46.78	46.64	46.70	303760
2017-02-23	46.72	46.80	46.71	46.80	239551
2017-02-24	46.92	46.98	46.88	46.94	103521
2017-02-27	46.96	46.96	46.84	46.91	184741
2017-02-28	46.96	47.00	46.94	46.88	239026
2017-03-01	46.72	46.72	46.59	46.68	240291
2017-03-02	46.66	46.68	46.58	46.58	233761
2017-03-03	46.58	46.65	46.48	46.55	205265
2017-03-06	46.50	46.56	46.50	46.55	126520
2017-03-07	46.48	46.54	46.48	46.51	90039
2017-03-08	46.42	46.43	46.32	46.36	255088
2017-03-09	46.30	46.34	46.26	46.28	237697
2017-03-10	46.28	46.38	46.26	46.32	216087
2017-03-13	46.30	46.34	46.24	46.28	219072
2017-03-14	46.30	46.30	46.24	46.24	151694
2017-03-15	46.28	46.40	46.22	46.36	193169
2017-03-16	46.44	46.48	46.36	46.38	198617
2017-03-17	46.44	46.52	46.44	46.50	136075
2017-03-20	46.50	46.52	46.44	46.51	103541
2017-03-21	46.50	46.64	46.50	46.64	169493
2017-03-22	46.72	46.76	46.68	46.70	172083
2017-03-23	46.76	46.80	46.74	46.74	134223
2017-03-24	46.80	46.84	46.74	46.80	208671
2017-03-27	46.90	46.93	46.84	46.88	137219
2017-03-28	46.94	46.96	46.86	46.88	259802
2017-03-29	47.00	47.00	46.90	46.90	181201
2017-03-30	46.96	46.96	46.86	46.90	146375
2017-03-31	46.96	46.96	46.84	46.88	194051
2017-04-03	46.90	46.92	46.82	46.90	400873
2017-04-04	46.96	47.00	46.90	46.92	552403
2017-04-05	46.96	47.02	46.92	46.98	183424
2017-04-06	47.04	47.10	47.01	47.08	158569
2017-04-07	47.16	47.18	47.08	47.08	95603
2017-04-10	47.14	47.18	47.09	47.14	350868
2017-04-11	47.18	47.24	47.14	47.24	130959
2017-04-12	47.22	47.36	47.22	47.36	213443
2017-04-13	47.36	47.46	47.34	47.40	213640
2017-04-17	47.44	47.46	47.40	47.44	214806
2017-04-18	47.48	47.64	47.48	47.64	218347
2017-04-19	47.66	47.66	47.54	47.56	335872
2017-04-20	47.56	47.58	47.48	47.52	295511
2017-04-21	47.58	47.58	47.50	47.50	165327
2017-04-24	47.36	47.44	47.34	47.40	124259
2017-04-25	47.38	47.40	47.26	47.26	157399
2017-04-26	47.24	47.32	47.24	47.30	220071
2017-04-27	47.30	47.36	47.28	47.28	231400
2017-04-28	47.30	47.32	47.24	47.28	110933
2017-05-01	47.16	47.26	47.12	47.18	184710
2017-05-02	47.10	47.24	47.10	47.24	194170
2017-05-03	47.22	47.26	47.18	47.18	175800
2017-05-04	47.20	47.22	47.16	47.22	126009
2017-05-05	47.24	47.26	47.22	47.26	92790
2017-05-08	47.20	47.24	47.19	47.20	179065
2017-05-09	47.24	47.25	47.18	47.24	127197
2017-05-10	47.26	47.34	47.20	47.20	129109
2017-05-11	47.26	47.30	47.22	47.22	163095
2017-05-12	47.40	47.40	47.34	47.35	99962
2017-05-15	47.36	47.44	47.36	47.40	149212
2017-05-16	47.46	47.52	47.40	47.48	166095
2017-05-17	47.62	47.70	47.58	47.63	98576
2017-05-18	47.72	47.76	47.64	47.66	448431
2017-05-19	47.68	47.76	47.68	47.74	93875
2017-05-22	47.72	47.80	47.72	47.80	60272
2017-05-23	47.86	47.94	47.82	47.88	414354
2017-05-24	47.86	47.92	47.84	47.92	102051
2017-05-25	47.90	48.00	47.88	47.91	216332
2017-05-26	47.94	48.00	47.88	47.92	131375
2017-05-30	48.06	48.08	47.98	48.07	137995
2017-05-31	48.12	48.20	48.06	48.05	102112
2017-06-01	48.00	48.08	47.99	48.00	134394
2017-06-02	48.14	48.22	48.12	48.22	146313
2017-06-05	48.20	48.24	48.10	48.12	111427
2017-06-06	48.32	48.32	48.20	48.28	146406
2017-06-07	48.28	48.32	48.22	48.22	120211
2017-06-08	48.30	48.30	48.14	48.22	357489
2017-06-09	48.16	48.22	48.10	48.20	117694
2017-06-12	48.16	48.16	48.08	48.14	177850
2017-06-13	48.10	48.14	48.08	48.10	104026
2017-06-14	48.24	48.30	48.16	48.18	209543
2017-06-15	48.22	48.24	48.10	48.16	144060
2017-06-16	48.20	48.20	48.14	48.16	49925
2017-06-19	48.16	48.18	48.08	48.08	103573
2017-06-20	48.14	48.22	48.12	48.12	303940
2017-06-21	48.14	48.18	48.12	48.16	132429
2017-06-22	48.20	48.21	48.14	48.20	145742
2017-06-23	48.16	48.20	48.12	48.16	87092
2017-06-26	48.20	48.24	48.18	48.18	87355
2017-06-27	48.18	48.18	48.08	48.10	123868
2017-06-28	48.10	48.12	48.02	48.06	137858
2017-06-29	47.90	48.02	47.82	47.90	1494640
2017-06-30	47.80	47.88	47.76	47.84	99211
2017-07-03	47.82	47.82	47.70	47.76	69475
2017-07-05	47.80	47.84	47.74	47.82	109121
2017-07-06	47.66	47.76	47.64	47.72	142629
2017-07-07	47.78	47.78	47.70	47.74	90638
2017-07-10	47.78	47.80	47.72	47.74	82975
2017-07-11	47.70	47.76	47.68	47.72	103912
2017-07-12	47.82	47.86	47.76	47.80	323157
2017-07-13	47.82	47.82	47.72	47.82	134580
2017-07-14	47.90	47.94	47.84	47.88	130038
2017-07-17	47.90	47.96	47.88	47.92	152398
2017-07-18	48.04	48.10	48.02	48.10	176496
2017-07-19	48.10	48.12	48.06	48.10	150235
2017-07-20	48.18	48.18	48.12	48.12	156187
2017-07-21	48.20	48.24	48.16	48.18	82915
2017-07-24	48.22	48.24	48.18	48.24	135256
2017-07-25	48.22	48.26	48.12	48.12	130673
2017-07-26	48.20	48.22	48.14	48.20	197996
2017-07-27	48.16	48.22	48.12	48.16	128753
2017-07-28	48.16	48.22	48.10	48.20	74324
2017-07-31	48.16	48.22	48.10	48.13	90828
2017-08-01	48.00	48.14	48.00	48.10	100369
2017-08-02	48.10	48.18	48.10	48.16	57688
2017-08-03	48.22	48.32	48.20	48.28	109662
2017-08-04	48.22	48.24	48.10	48.22	158200
2017-08-07	48.22	48.26	48.20	48.26	96963
2017-08-08	48.24	48.24	48.14	48.20	202421
2017-08-09	48.28	48.36	48.24	48.24	85944
2017-08-10	48.34	48.38	48.30	48.32	127732
2017-08-11	48.36	48.40	48.34	48.40	114295
2017-08-14	48.34	48.40	48.32	48.32	148988
2017-08-15	48.30	48.36	48.28	48.28	111933
2017-08-16	48.32	48.34	48.26	48.32	326959
2017-08-17	48.30	48.36	48.28	48.34	164299
2017-08-18	48.36	48.40	48.32	48.36	104502
2017-08-21	48.38	48.42	48.36	48.40	81486
2017-08-22	48.36	48.42	48.36	48.40	166159
2017-08-23	48.48	48.50	48.40	48.46	79759
2017-08-24	48.44	48.48	48.40	48.40	128305
2017-08-25	48.42	48.46	48.39	48.46	63850
2017-08-28	48.44	48.48	48.42	48.48	89352
2017-08-29	48.58	48.60	48.50	48.56	149446
2017-08-30	48.54	48.56	48.50	48.52	97678
2017-08-31	48.52	48.58	48.50	48.45	86001
2017-09-01	48.42	48.46	48.40	48.42	83335
2017-09-05	48.50	48.56	48.50	48.52	126442
2017-09-06	48.52	48.60	48.48	48.50	172491
2017-09-07	48.60	48.66	48.59	48.62	159783
2017-09-08	48.64	48.66	48.58	48.66	92570
2017-09-11	48.56	48.60	48.54	48.58	352979
2017-09-12	48.54	48.58	48.46	48.52	126496
2017-09-13	48.56	48.56	48.42	48.48	285803
2017-09-14	48.46	48.50	48.40	48.50	175439
2017-09-15	48.44	48.46	48.38	48.38	65757
2017-09-18	48.38	48.43	48.36	48.38	278471
2017-09-19	48.42	48.44	48.32	48.42	89097
2017-09-20	48.42	48.44	48.28	48.34	93236
2017-09-21	48.36	48.42	48.30	48.38	156534
2017-09-22	48.38	48.40	48.32	48.40	60574
2017-09-25	48.36	48.42	48.36	48.40	131295
2017-09-26	48.34	48.40	48.30	48.40	95941
2017-09-27	48.24	48.26	48.14	48.18	133046
2017-09-28	48.12	48.16	48.10	48.12	94238
2017-09-29	48.18	48.20	48.08	48.10	81148
2017-10-02	48.04	48.10	48.02	48.06	202351
2017-10-03	48.04	48.12	48.04	48.12	173430
2017-10-04	48.10	48.10	48.04	48.10	104644
2017-10-05	48.08	48.10	48.04	48.08	144210
2017-10-06	47.98	48.06	47.96	48.06	85380
2017-10-09	48.04	48.12	48.04	48.08	1167327
2017-10-10	48.12	48.16	48.12	48.14	135016
2017-10-11	48.18	48.22	48.14	48.22	128572
2017-10-12	48.24	48.28	48.20	48.26	147095
2017-10-13	48.30	48.38	48.28	48.32	105756
2017-10-16	48.34	48.38	48.32	48.38	94148
2017-10-17	48.44	48.50	48.40	48.50	160541
2017-10-18	48.46	48.48	48.42	48.46	155738
2017-10-19	48.58	48.60	48.48	48.50	220450
2017-10-20	48.38	48.42	48.38	48.38	78532
2017-10-23	48.44	48.44	48.26	48.38	1274990
2017-10-24	48.32	48.34	48.29	48.32	80961
2017-10-25	48.24	48.26	48.18	48.22	157504
2017-10-26	48.20	48.24	48.12	48.12	160894
2017-10-27	48.14	48.22	48.14	48.18	90428
2017-10-30	48.24	48.24	48.19	48.24	113206
2017-10-31	48.18	48.20	48.14	48.07	72447
2017-11-01	48.12	48.14	48.05	48.14	135296
2017-11-02	48.16	48.22	48.15	48.20	128790
2017-11-03	48.18	48.27	48.18	48.22	387407
2017-11-06	48.28	48.32	48.24	48.32	148824
2017-11-07	48.36	48.40	48.32	48.36	169425
2017-11-08	48.46	48.48	48.40	48.40	133024
2017-11-09	48.44	48.48	48.32	48.40	260977
2017-11-10	48.22	48.24	48.12	48.24	131052
2017-11-13	48.22	48.24	48.14	48.16	140185
2017-11-14	48.20	48.20	48.10	48.16	221174
2017-11-15	48.22	48.24	48.14	48.24	109434
2017-11-16	48.20	48.20	48.16	48.16	120010
2017-11-17	48.12	48.20	48.12	48.20	76385
2017-11-20	48.16	48.19	48.10	48.12	62275
2017-11-21	48.18	48.18	48.04	48.10	132864
2017-11-22	48.02	48.08	47.92	47.96	117454
2017-11-24	47.90	47.94	47.86	47.94	99064
2017-11-27	47.94	47.94	47.78	47.86	114987
2017-11-28	47.72	47.76	47.68	47.70	134998
2017-11-29	47.60	47.66	47.52	47.64	269731
2017-11-30	47.68	47.86	47.64	47.72	613025
2017-12-01	47.86	48.08	47.84	47.88	350659
2017-12-04	47.92	48.00	47.88	47.90	253299
2017-12-05	48.04	48.22	48.02	48.16	226983
2017-12-06	48.32	48.54	48.32	48.46	467122
2017-12-07	48.50	48.54	48.32	48.34	637406
2017-12-08	48.42	48.46	48.14	48.20	420895
2017-12-11	48.18	48.18	47.98	48.00	165171
2017-12-12	47.90	48.00	47.90	47.94	231338
2017-12-13	47.98	48.24	47.96	48.24	423899
2017-12-14	48.20	48.24	48.18	48.22	262506
2017-12-15	48.22	48.26	48.10	48.14	198159
2017-12-18	48.18	48.23	48.00	48.02	201512
2017-12-19	47.90	47.96	47.80	47.84	251239
2017-12-20	47.74	47.76	47.58	47.62	144216
2017-12-21	47.70	47.80	47.66	47.80	200167
2017-12-22	47.84	47.88	47.77	47.86	201835
2017-12-26	47.88	47.96	47.80	47.83	159469
2017-12-27	47.96	48.08	47.90	48.06	154597
2017-12-28	48.10	48.16	48.08	48.16	167332
2017-12-29	48.16	48.20	48.08	48.14	237716
2018-01-02	48.16	48.18	48.06	48.10	318418
2018-01-03	48.18	48.26	48.16	48.24	404752
2018-01-04	48.22	48.22	47.96	48.00	678568
2018-01-05	48.08	48.10	47.94	48.02	242246
2018-01-08	48.08	48.14	47.98	48.08	262132
2018-01-09	48.04	48.04	47.88	47.98	229253
2018-01-10	47.80	47.86	47.68	47.80	426620
2018-01-11	47.72	47.82	47.66	47.78	302356
2018-01-12	47.70	47.82	47.67	47.81	207793
2018-01-16	47.82	47.92	47.80	47.84	245638
2018-01-17	47.92	47.96	47.82	47.86	189265
2018-01-18	47.88	47.92	47.76	47.76	210819
2018-01-19	47.84	47.88	47.74	47.80	177413
2018-01-22	47.88	47.90	47.76	47.82	186016
2018-01-23	47.92	47.93	47.82	47.88	318452
2018-01-24	47.82	47.84	47.68	47.70	206404
2018-01-25	47.72	47.78	47.61	47.70	179260
2018-01-26	47.70	47.72	47.56	47.58	179925
2018-01-29	47.58	47.58	47.36	47.40	362723
2018-01-30	47.38	47.46	47.29	47.42	198768
2018-01-31	47.40	47.42	47.28	47.29	486536
2018-02-01	47.30	47.30	47.07	47.08	325803
2018-02-02	47.02	47.08	46.88	46.90	260453
2018-02-05	46.92	47.02	46.80	46.98	565424
2018-02-06	47.02	47.14	46.94	47.00	464107
2018-02-07	47.12	47.18	46.94	46.94	471361
2018-02-08	46.92	47.00	46.80	46.92	434679
2018-02-09	46.94	46.98	46.84	46.86	302322
2018-02-12	46.92	46.92	46.75	46.78	337409
2018-02-13	46.92	46.92	46.82	46.92	118786
2018-02-14	46.86	46.86	46.68	46.74	253016
2018-02-15	46.74	46.80	46.70	46.72	199036
2018-02-16	46.80	46.80	46.76	46.78	104449
2018-02-20	46.76	46.82	46.66	46.70	202517
2018-02-21	46.82	46.82	46.62	46.64	205057
2018-02-22	46.80	46.84	46.68	46.82	356241
2018-02-23	46.84	46.98	46.84	46.92	271287
2018-02-26	46.94	46.99	46.90	46.94	167148
2018-02-27	46.94	47.00	46.80	46.84	220134
2018-02-28	46.88	46.90	46.82	46.80	118779
2018-03-01	46.80	46.96	46.80	46.92	172143
2018-03-02	46.86	46.92	46.84	46.88	177344
2018-03-05	46.88	46.92	46.80	46.84	132576
2018-03-06	46.88	46.90	46.80	46.86	278371
2018-03-07	46.88	46.90	46.84	46.90	93116
2018-03-08	46.90	46.96	46.88	46.92	345032
2018-03-09	46.84	46.84	46.78	46.82	136272
2018-03-12	46.82	46.84	46.72	46.80	302042
2018-03-13	46.76	46.84	46.75	46.82	236857
2018-03-14	46.76	46.88	46.74	46.85	192646
2018-03-15	46.86	46.90	46.82	46.82	146194
2018-03-16	46.82	46.90	46.82	46.88	98582
2018-03-19	46.88	46.92	46.84	46.89	114814
2018-03-20	46.90	46.90	46.77	46.82	131087
2018-03-21	46.80	46.82	46.68	46.78	111055
2018-03-22	46.92	46.98	46.88	46.94	139115
2018-03-23	46.92	47.00	46.90	47.00	120442
2018-03-26	46.94	47.00	46.84	46.84	148203
2018-03-27	46.98	47.02	46.94	47.01	198014
2018-03-28	47.08	47.12	46.94	47.04	193469
2018-03-29	47.08	47.10	47.06	47.06	77042
2018-04-02	46.94	47.00	46.84	46.98	237881
2018-04-03	46.90	46.98	46.87	46.94	370434
2018-04-04	46.92	46.96	46.86	46.90	117896
2018-04-05	46.88	46.88	46.80	46.80	84223
2018-04-06	46.90	46.90	46.84	46.86	178120
2018-04-09	46.90	46.92	46.82	46.88	127541
2018-04-10	46.84	46.92	46.82	46.85	293325
2018-04-11	47.00	47.04	46.94	46.96	223238
2018-04-12	46.94	46.97	46.90	46.92	152294
2018-04-13	46.92	47.02	46.92	46.99	138890
2018-04-16	46.90	46.96	46.88	46.94	202289
2018-04-17	46.94	46.98	46.94	46.98	204411
2018-04-18	46.92	47.00	46.91	47.00	167698
2018-04-19	46.88	46.92	46.84	46.88	194576
2018-04-20	46.86	46.87	46.78	46.78	92412
2018-04-23	46.88	46.88	46.72	46.73	184943
2018-04-24	46.72	46.74	46.70	46.72	135086
2018-04-25	46.64	46.64	46.50	46.52	205472
2018-04-26	46.66	46.66	46.56	46.56	109203
2018-04-27	46.58	46.66	46.58	46.64	66923
2018-04-30	46.64	46.72	46.62	46.61	116739
2018-05-01	46.62	46.62	46.52	46.54	109538
2018-05-02	46.64	46.70	46.60	46.70	96966
2018-05-03	46.82	46.90	46.80	46.86	212474
2018-05-04	46.88	46.92	46.84	46.86	161689
2018-05-07	46.86	47.04	46.86	46.94	352544
2018-05-08	46.94	46.98	46.84	46.84	162403
2018-05-09	46.88	46.92	46.82	46.90	281272
2018-05-10	46.94	47.02	46.94	47.01	190006
2018-05-11	47.02	47.06	47.00	47.00	82498
2018-05-14	47.00	47.10	46.98	47.04	131604
2018-05-15	46.88	46.88	46.76	46.78	88482
2018-05-16	46.84	46.88	46.74	46.76	147946
2018-05-17	46.82	46.82	46.70	46.72	80149
2018-05-18	46.70	46.76	46.70	46.74	85398
2018-05-21	46.66	46.76	46.66	46.70	223759
2018-05-22	46.78	46.80	46.72	46.72	93646
2018-05-23	46.82	46.88	46.82	46.86	118103
2018-05-24	46.94	47.00	46.90	46.92	123441
2018-05-25	47.08	47.08	46.96	47.04	117658
2018-05-29	47.12	47.36	47.12	47.28	157145
2018-05-30	47.10	47.24	47.10	47.14	129317
2018-05-31	47.22	47.30	47.20	47.15	200457
2018-06-01	47.04	47.08	46.98	47.04	68100
2018-06-04	47.08	47.10	46.96	46.98	97398
2018-06-05	47.08	47.12	47.02	47.05	386802
2018-06-06	47.04	47.08	46.98	47.08	368114
2018-06-07	47.10	47.10	46.98	47.06	178862
2018-06-08	47.08	47.12	47.04	47.04	279651
2018-06-11	47.02	47.08	47.02	47.04	65473
2018-06-12	47.00	47.06	46.98	47.04	71176
2018-06-13	46.96	47.08	46.96	46.99	96168
2018-06-14	47.10	47.10	46.98	46.98	74073
2018-06-15	47.06	47.08	47.04	47.05	75998
2018-06-18	47.14	47.14	47.04	47.06	108306
2018-06-19	47.14	47.20	47.14	47.16	84634
2018-06-20	47.16	47.16	47.03	47.08	166327
2018-06-21	47.16	47.16	47.10	47.11	120298
2018-06-22	47.04	47.14	47.02	47.04	130323
2018-06-25	47.08	47.18	47.06	47.10	118370
2018-06-26	47.12	47.12	47.05	47.10	55348
2018-06-27	47.18	47.20	47.16	47.19	124823
2018-06-28	47.14	47.20	47.10	47.16	81982
2018-06-29	47.16	47.18	47.10	47.13	56707
2018-07-02	47.04	47.10	46.96	46.98	184844
2018-07-03	47.02	47.12	47.02	47.12	56339
2018-07-05	47.06	47.14	47.06	47.09	76984
2018-07-06	47.16	47.18	47.12	47.14	105366
2018-07-09	47.12	47.20	47.10	47.17	194392
2018-07-10	47.14	47.16	47.09	47.16	135771
2018-07-11	47.18	47.26	47.18	47.20	202595
2018-07-12	47.24	47.26	47.16	47.18	169432
2018-07-13	47.22	47.28	47.22	47.26	91544
2018-07-16	47.22	47.28	47.18	47.28	64807
2018-07-17	47.24	47.28	47.24	47.27	60656
2018-07-18	47.24	47.28	47.24	47.24	72020
2018-07-19	47.30	47.34	47.27	47.30	78958
2018-07-20	47.34	47.34	47.22	47.24	91973
2018-07-23	47.30	47.30	47.12	47.14	103092
2018-07-24	47.16	47.26	47.12	47.22	94475
2018-07-25	47.26	47.34	47.18	47.18	65933
2018-07-26	47.22	47.24	47.13	47.14	70056
2018-07-27	47.28	47.28	47.18	47.18	115179
2018-07-30	47.22	47.22	47.10	47.18	81918
2018-07-31	47.24	47.24	47.14	47.07	66252
2018-08-01	46.96	47.02	46.94	46.94	74041
2018-08-02	47.10	47.10	47.00	47.08	70962
2018-08-03	47.04	47.14	47.02	47.12	108356
2018-08-06	47.02	47.14	47.02	47.04	110780
2018-08-07	47.06	47.06	47.02	47.06	116668
2018-08-08	47.08	47.08	46.98	46.98	61798
2018-08-09	47.08	47.08	47.00	47.02	63536
2018-08-10	47.08	47.14	47.08	47.08	98389
2018-08-13	47.10	47.15	47.08	47.08	62042
2018-08-14	47.10	47.14	47.06	47.06	199172
2018-08-15	47.20	47.22	47.14	47.16	62532
2018-08-16	47.20	47.22	47.12	47.12	73352
2018-08-17	47.18	47.22	47.16	47.22	68638
2018-08-20	47.30	47.30	47.26	47.30	95555
2018-08-21	47.26	47.28	47.24	47.26	85312
2018-08-22	47.28	47.38	47.22	47.25	80190
2018-08-23	47.26	47.26	47.16	47.18	94647
2018-08-24	47.24	47.28	47.18	47.24	55729
2018-08-27	47.22	47.29	47.20	47.24	70583
2018-08-28	47.20	47.20	47.14	47.14	62277
2018-08-29	47.20	47.20	47.14	47.16	89410
2018-08-30	47.20	47.20	47.16	47.16	106151
2018-08-31	47.22	47.26	47.18	47.17	94691
2018-09-04	47.04	47.08	46.98	47.08	88820
2018-09-05	47.08	47.08	47.00	47.00	57449
2018-09-06	47.06	47.08	47.00	47.05	95968
2018-09-07	46.96	46.97	46.84	46.86	267354
2018-09-10	46.92	46.92	46.86	46.90	143417
2018-09-11	46.92	46.92	46.82	46.82	273953
2018-09-12	46.90	46.90	46.82	46.84	63949
2018-09-13	46.88	46.92	46.80	46.80	88472
2018-09-14	46.80	46.86	46.78	46.78	109215
2018-09-17	46.78	46.84	46.72	46.74	112543
2018-09-18	46.78	46.80	46.56	46.60	222909
2018-09-19	46.62	46.70	46.58	46.70	201924
2018-09-20	46.64	46.66	46.54	46.64	103735
2018-09-21	46.64	46.68	46.56	46.56	164917
2018-09-24	46.64	46.66	46.56	46.60	85119
2018-09-25	46.56	46.58	46.48	46.56	132128
2018-09-26	46.56	46.62	46.54	46.56	112042
2018-09-27	46.56	46.70	46.56	46.60	126026
2018-09-28	46.66	46.74	46.62	46.53	205614
2018-10-01	46.54	46.56	46.50	46.50	143646
2019-10-28	49.94	50.13	49.94	50.09	103963
2019-10-29	50.12	50.13	50.05	50.06	97666
2019-10-30	50.10	50.19	50.07	50.19	146365
2019-10-31	50.25	50.36	50.24	50.22	237009
2019-11-01	50.24	50.27	50.18	50.20	397566
2019-11-04	50.22	50.22	50.12	50.13	115038
2019-11-05	50.11	50.11	50.02	50.04	135647
2019-11-06	50.04	50.10	50.04	50.07	70310
2019-11-07	50.01	50.02	49.83	49.90	87748
2019-11-08	49.88	49.93	49.81	49.84	121205
2019-11-11	49.89	49.90	49.85	49.90	94740
2019-11-12	49.87	49.88	49.80	49.87	222430
2019-11-13	49.90	49.97	49.90	49.93	97545
2019-11-14	50.00	50.06	50.00	50.02	208591
2019-11-15	49.99	50.05	49.98	49.98	383961
2019-11-18	50.00	50.05	50.00	50.03	130809
2019-11-19	49.97	50.05	49.97	50.05	90409
2019-11-20	50.12	50.15	50.12	50.14	89856
2019-11-21	50.09	50.13	50.08	50.10	87502
2019-11-22	50.15	50.21	50.12	50.15	82153
2019-11-25	50.13	50.18	50.11	50.12	92099
2019-11-26	50.24	50.24	50.20	50.24	110163
2019-11-27	50.19	50.24	50.19	50.23	87794
2019-11-29	50.25	50.26	50.18	50.18	56936
2019-12-02	50.03	50.09	50.02	50.06	71711
2019-12-03	50.17	50.21	50.17	50.19	66535
2019-12-04	50.23	50.23	50.15	50.20	91540
2019-12-05	50.19	50.20	50.15	50.16	154762
2019-12-06	50.15	50.19	50.12	50.18	86974
2019-12-09	50.23	50.26	50.22	50.24	79887
2019-12-10	50.27	50.28	50.21	50.27	58002
2019-12-11	50.32	50.35	50.28	50.33	85703
2019-12-12	50.38	50.38	50.24	50.29	67376
2019-12-13	50.27	50.38	50.25	50.38	103257
2019-12-16	50.34	50.34	50.26	50.32	305145
2019-12-17	50.29	50.34	50.29	50.33	173195
2019-12-18	50.31	50.37	50.30	50.32	73665
2019-12-19	50.32	50.34	50.30	50.30	101582
2019-12-20	50.24	50.38	50.23	50.38	228258
2019-12-23	50.34	50.35	50.30	50.34	107093
2019-12-24	50.35	50.39	50.33	50.37	46448
2019-12-26	50.32	50.41	50.31	50.41	108548
2019-12-27	50.34	50.43	50.34	50.39	104629
2019-12-30	50.24	50.28	50.22	50.27	105014
2019-12-31	50.21	50.26	50.19	50.23	88953
2020-01-02	50.26	50.31	50.24	50.24	219454
2020-01-03	50.37	50.53	50.37	50.53	194988
2020-01-06	50.51	50.53	50.44	50.53	125141
2020-01-07	50.59	50.59	50.52	50.56	172041
2020-01-08	50.65	50.67	50.61	50.65	447200
2020-01-09	50.64	50.65	50.58	50.62	110439
2020-01-10	50.67	50.70	50.63	50.64	384576
2020-01-13	50.66	50.66	50.62	50.63	120816
2020-01-14	50.67	50.73	50.66	50.69	1941125
2020-01-15	50.80	50.81	50.76	50.79	124973
2020-01-16	50.83	50.87	50.80	50.87	75238
2020-01-17	50.87	50.88	50.75	50.77	173429
2020-01-21	50.88	50.88	50.81	50.82	335724
2020-01-22	50.83	50.89	50.83	50.88	1304760
2020-01-23	50.90	50.99	50.90	50.92	423391
2020-01-24	51.01	51.03	50.98	50.98	141969
2020-01-27	51.13	51.13	51.08	51.12	87366
2020-01-28	51.13	51.14	51.06	51.06	144963
2020-01-29	51.17	51.20	51.16	51.17	170960
2020-01-30	51.19	51.23	51.16	51.16	92954
2020-01-31	51.20	51.26	51.20	51.23	105524
2020-02-03	51.09	51.10	51.06	51.07	117942
2020-02-04	51.06	51.06	50.97	51.01	103010
2020-02-05	50.92	50.98	50.89	50.90	95426
2020-02-06	50.96	50.96	50.91	50.96	87898
2020-02-07	51.03	51.08	51.02	51.08	86948
2020-02-10	51.07	51.07	51.01	51.06	81799
2020-02-11	51.02	51.07	51.02	51.06	101202
2020-02-12	51.07	51.07	51.00	51.00	74349
2020-02-13	51.09	51.09	51.01	51.07	128543
2020-02-14	51.08	51.14	51.08	51.13	76455
2020-02-18	51.16	51.20	51.13	51.16	90603
2020-02-19	51.20	51.21	51.14	51.20	137255
2020-02-20	51.24	51.31	51.24	51.25	114009
2020-02-21	51.36	51.44	51.35	51.42	70264
2020-02-24	51.65	51.68	51.61	51.65	166685
2020-02-25	51.63	51.78	51.63	51.72	112375
2020-02-26	51.69	51.75	51.66	51.68	155223
2020-02-27	51.79	51.86	51.72	51.77	169523
2020-02-28	51.85	51.88	51.70	51.78	814835
2020-03-02	51.75	51.85	51.67	51.69	263695
2020-03-03	51.79	51.80	51.66	51.73	230782
2020-03-04	51.72	51.80	51.72	51.79	294776
2020-03-05	51.83	51.85	51.76	51.80	156347
2020-03-06	51.92	52.00	51.82	51.88	314785
2020-03-09	52.09	52.37	52.05	52.09	291573
2020-03-10	51.92	52.05	51.51	51.56	154878
2020-03-11	51.62	51.72	50.72	50.81	342801
2020-03-12	48.70	48.98	46.01	47.99	563003
2020-03-13	48.76	49.21	47.45	47.60	732837
2020-03-16	47.54	47.87	46.74	47.40	531768
2020-03-17	47.47	48.46	47.15	47.33	633303
2020-03-18	47.33	47.56	40.79	41.55	699357
2020-03-19	40.25	41.24	35.77	39.20	1591205
2020-03-20	38.06	44.16	38.06	41.85	737219
2020-03-23	41.24	44.95	40.25	44.32	1018182
2020-03-24	44.86	46.68	44.81	46.49	1334666
2020-03-25	46.90	48.92	46.32	48.53	699258
2020-03-26	49.11	50.50	49.11	49.76	1191316
2020-03-27	49.98	50.30	49.53	49.55	1470868
2020-03-30	49.63	50.06	49.51	49.58	250373
2020-03-31	49.95	49.95	49.10	49.03	182883
2020-04-01	49.10	49.10	47.16	47.81	419409
2020-04-02	47.29	47.71	47.29	47.37	288205
2020-04-03	47.87	48.19	47.30	47.81	248727
2020-04-06	48.20	48.51	48.16	48.29	1044106
2020-04-07	48.56	48.97	48.56	48.73	573614
2020-04-08	49.32	49.33	48.83	49.01	185669
2020-04-09	49.49	49.66	49.37	49.63	185482
2020-04-13	49.47	49.79	49.35	49.42	272992
2020-04-14	49.53	49.87	49.53	49.62	252122
2020-04-15	49.70	49.86	49.56	49.72	207711
2020-04-16	49.58	49.68	49.44	49.55	193355
2020-04-17	49.67	49.87	49.51	49.69	221098
2020-04-20	49.59	49.63	49.07	49.15	537896
2020-04-21	49.50	49.51	48.88	48.94	121338
2020-04-22	49.00	49.10	48.76	48.86	182673
2020-04-23	49.21	49.21	48.60	48.61	189626
2020-04-24	48.78	48.78	48.18	48.27	399712
2020-04-27	48.29	48.50	47.93	48.09	604301
2020-04-28	47.97	48.17	47.86	47.86	115770
2020-04-29	47.73	48.01	47.57	47.57	149681
2020-04-30	47.48	48.03	47.42	47.91	257296
2020-05-01	48.11	48.41	48.07	48.32	603530
2020-05-04	48.31	48.64	48.31	48.55	201304
2020-05-05	48.65	48.85	48.55	48.68	145897
2020-05-06	48.70	48.93	48.67	48.75	85435
2020-05-07	48.78	48.99	48.76	48.82	191395
2020-05-08	49.01	49.06	48.75	49.00	190316
2020-05-11	48.94	49.09	48.94	48.94	110906
2020-05-12	49.03	49.20	49.00	49.00	166691
2020-05-13	49.14	49.34	49.13	49.20	70301
2020-05-14	49.28	49.46	49.27	49.33	118343
2020-05-15	49.43	49.76	49.43	49.67	191938
2020-05-18	49.87	49.87	49.72	49.78	230929
2020-05-19	49.83	50.05	49.83	49.99	426222
2020-05-20	50.13	50.24	50.00	50.11	183563
2020-05-21	50.33	50.38	50.22	50.34	266897
2020-05-22	50.38	50.57	50.38	50.52	45800
2020-05-26	50.49	50.60	50.43	50.47	127851
2020-05-27	50.55	50.65	50.52	50.55	66516
2020-05-28	50.57	50.65	50.54	50.57	67132
2020-05-29	50.67	50.80	50.65	50.59	144137
2020-06-01	50.59	50.69	50.56	50.65	209642
2020-06-02	50.70	50.70	50.61	50.63	77143
2020-06-03	50.70	50.73	50.58	50.61	136057
2020-06-04	50.68	50.73	50.57	50.60	65466
2020-06-05	50.66	50.67	50.42	50.47	105862
2020-06-08	50.53	50.65	50.53	50.56	81173
2020-06-09	50.61	50.72	50.61	50.70	84986
2020-06-10	50.65	50.74	50.65	50.68	247042
2020-06-11	50.75	50.89	50.75	50.88	376234
2020-06-12	50.79	50.86	50.78	50.86	167165
2020-06-15	50.90	50.90	50.82	50.88	64670
2020-06-16	50.84	50.87	50.73	50.85	66704
2020-06-17	50.81	50.89	50.81	50.88	96083
2020-06-18	50.81	50.88	50.80	50.86	117287
2020-06-19	50.86	50.88	50.78	50.87	79648
2020-06-22	50.93	50.94	50.81	50.91	56590
2020-06-23	50.93	50.99	50.83	50.96	82399
2020-06-24	50.88	51.03	50.88	51.03	70636
2020-06-25	50.94	51.02	50.93	50.99	47818
2020-06-26	51.04	51.05	50.93	50.93	122217
2020-06-29	50.95	51.00	50.93	50.95	74482
2020-06-30	51.09	51.09	50.92	50.86	58735
2020-07-01	50.88	51.01	50.84	50.84	237930
2020-07-02	50.90	51.02	50.90	50.90	155899
2020-07-06	51.01	51.01	50.88	50.95	118711
2020-07-07	50.92	51.05	50.88	51.00	149102
2020-07-08	51.07	51.08	50.93	51.05	137739
2020-07-09	50.99	51.10	50.99	51.06	40107
2020-07-10	51.14	51.23	51.03	51.21	67304
2020-07-13	51.19	51.27	51.10	51.23	122911
2020-07-14	51.32	51.32	51.17	51.29	57677
2020-07-15	51.31	51.35	51.26	51.35	37312
2020-07-16	51.40	51.41	51.18	51.35	118310
2020-07-17	51.27	51.43	51.27	51.41	97895
2020-07-20	51.41	51.50	51.38	51.46	117890
2020-07-21	51.52	51.54	51.42	51.50	94300
2020-07-22	51.73	51.73	51.55	51.55	74466
2020-07-23	51.64	51.67	51.51	51.64	105215
2020-07-24	51.66	51.66	51.56	51.64	33168
2020-07-27	51.74	51.74	51.60	51.64	104019
2020-07-28	51.78	51.78	51.60	51.68	68487
2020-07-29	51.75	51.75	51.62	51.68	84213
2020-07-30	51.78	51.83	51.64	51.83	374905
2020-07-31	51.80	51.88	51.75	51.74	69152
2020-08-03	51.82	51.82	51.69	51.80	349036
2020-08-04	51.83	51.89	51.77	51.89	48165
2020-08-05	51.87	51.92	51.79	51.81	46361
2020-08-06	51.95	52.01	51.88	51.98	97873
2020-08-07	52.05	52.05	51.94	51.98	97426
2020-08-10	51.98	52.04	51.97	51.97	34396
2020-08-11	52.02	52.02	51.93	51.97	163296
2020-08-12	52.03	52.03	51.87	51.87	328408
2020-08-13	51.91	51.95	51.87	51.87	111632
2020-08-14	51.92	51.95	51.74	51.79	170643
2020-08-17	51.86	51.86	51.72	51.72	58921
2020-08-18	51.76	51.87	51.74	51.76	121011
2020-08-19	51.73	51.87	51.73	51.77	139955
2020-08-20	51.77	51.77	51.60	51.65	161852
2020-08-21	51.69	51.70	51.60	51.62	98571
2020-08-24	51.72	51.76	51.65	51.68	79072
2020-08-25	51.63	51.72	51.54	51.60	56190
2020-08-26	51.56	51.66	51.54	51.56	148545
2020-08-27	51.60	51.64	51.45	51.45	89399
2020-08-28	51.53	51.58	51.42	51.49	68406
2020-08-31	51.38	51.49	51.36	51.34	62353
2020-09-01	51.29	51.41	51.29	51.40	78663
2020-09-02	51.39	51.40	51.33	51.37	296384
2020-09-03	51.39	51.43	51.36	51.37	108114
2020-09-04	51.33	51.38	51.30	51.36	60585
2020-09-08	51.39	51.41	51.29	51.34	320684
2020-09-09	51.38	51.40	51.30	51.39	139295
2020-09-10	51.40	51.42	51.31	51.37	50895
2020-09-11	51.39	51.40	51.31	51.40	273525
2020-09-14	51.39	51.42	51.34	51.38	124166
2020-09-15	51.39	51.42	51.37	51.38	87807
2020-09-16	51.37	51.41	51.37	51.39	154974
2020-09-17	51.43	51.44	51.40	51.43	46012
2020-09-18	51.42	51.45	51.37	51.41	126363
2020-09-21	51.43	51.43	51.40	51.41	74262
2020-09-22	51.43	51.46	51.33	51.34	147005
2020-09-23	51.39	51.54	51.33	51.43	84812
2020-09-24	51.44	51.45	51.40	51.40	90141
2020-09-25	51.43	51.43	51.34	51.39	74379
2020-09-28	51.30	51.41	51.29	51.39	38255
2020-09-29	51.40	51.44	51.29	51.44	127175
2020-09-30	51.37	51.41	51.25	51.20	117016
2020-10-01	51.14	51.26	51.12	51.17	192497
2020-10-02	51.20	51.26	51.08	51.11	66828
2020-10-05	51.11	51.23	51.03	51.04	61517
2020-10-06	51.14	51.19	51.03	51.03	57759
2020-10-07	51.06	51.09	51.00	51.01	47148
2020-10-08	50.95	51.04	50.89	51.02	104611
2020-10-09	51.02	51.05	50.91	50.99	139502
2020-10-12	50.89	51.04	50.89	51.02	42837
2020-10-13	50.91	51.06	50.91	51.05	89384
2020-10-14	51.08	51.09	50.97	51.06	78504
2020-10-15	51.12	51.12	50.96	51.06	141102
2020-10-16	51.09	51.10	50.99	51.07	78179
2020-10-19	51.15	51.15	50.94	51.03	91479
2020-10-20	51.00	51.06	50.95	51.04	52806
2020-10-21	51.07	51.07	50.94	51.04	58295
2020-10-22	51.04	51.07	51.01	51.06	55789
2020-10-23	51.05	51.05	50.99	51.03	189173
2020-10-26	50.96	51.04	50.96	50.98	50858
2020-10-27	50.98	51.08	50.95	50.99	56274
2020-10-28	50.98	51.09	50.98	51.06	65348
2020-10-29	51.07	51.07	51.00	51.05	46227
2020-10-30	51.06	51.06	50.95	50.90	67726
2020-11-02	50.99	50.99	50.88	50.91	78208
2020-11-03	50.95	51.00	50.90	50.92	93843
2020-11-04	51.26	51.27	51.20	51.23	103512
2020-11-05	51.32	51.32	51.17	51.24	93920
2020-11-06	51.30	51.33	51.21	51.26	70647
2020-11-09	51.27	51.27	51.16	51.20	188486
2020-11-10	51.24	51.25	51.14	51.14	177731
2020-11-11	51.20	51.28	51.16	51.25	72223
2020-11-12	51.34	51.34	51.23	51.29	245689
2020-11-13	51.39	51.41	51.33	51.41	142120
2020-11-16	51.26	51.41	51.26	51.41	166531
2020-11-17	51.36	51.58	51.36	51.58	63012
2020-11-18	51.65	51.65	51.54	51.60	79320
2020-11-19	51.58	51.74	51.58	51.74	70800
2020-11-20	51.78	51.81	51.73	51.78	45953
2020-11-23	51.70	51.79	51.70	51.79	100541
2020-11-24	51.72	51.77	51.72	51.74	42265
2020-11-25	51.76	51.83	51.72	51.76	68741
2020-11-27	51.82	51.83	51.76	51.81	22472
2020-11-30	51.83	51.85	51.74	51.75	71778
2020-12-01	51.79	51.79	51.67	51.75	60458
2020-12-02	51.64	51.79	51.64	51.69	120523
2020-12-03	51.84	51.84	51.68	51.81	76699
2020-12-04	51.90	51.90	51.81	51.88	136551
2020-12-07	51.94	51.94	51.86	51.87	68230
2020-12-08	51.94	51.96	51.84	51.90	106986
2020-12-09	51.99	51.99	51.92	51.96	79886
2020-12-10	52.03	52.03	51.90	51.92	84159
2020-12-11	51.90	52.05	51.90	51.96	120912
2020-12-14	51.92	52.05	51.92	52.02	147258
2020-12-15	52.07	52.07	51.98	52.06	61939
2020-12-16	52.04	52.08	51.98	52.04	60515
2020-12-17	52.01	52.10	52.00	52.06	56300
2020-12-18	52.12	52.12	51.99	52.05	72963
2020-12-21	52.03	52.12	52.01	52.08	66547
2020-12-22	52.14	52.14	52.05	52.11	90209
2020-12-23	52.12	52.12	52.05	52.06	59836
2020-12-24	52.13	52.13	52.06	52.11	37918
2020-12-28	52.13	52.14	52.03	51.93	105229
2020-12-29	52.02	52.03	51.97	51.99	52247
2020-12-30	51.99	52.02	51.95	51.98	43993
2020-12-31	51.95	52.07	51.95	52.04	49530
2021-01-04	52.01	52.04	51.96	52.02	85911
2021-01-05	52.08	52.08	51.96	52.06	115625
2021-01-06	52.09	52.09	51.97	51.97	128879
2021-01-07	51.97	52.05	51.95	51.96	127204
2021-01-08	52.01	52.01	51.84	51.88	119832
2021-01-11	51.93	51.93	51.83	51.88	94729
2021-01-12	51.84	51.93	51.84	51.91	244739
2021-01-13	51.92	51.92	51.88	51.89	74512
2021-01-14	51.93	51.95	51.83	51.86	92305
2021-01-15	51.92	51.92	51.85	51.89	147894
2021-01-19	51.88	51.98	51.88	51.93	134613
2021-01-20	51.98	52.01	51.90	51.98	113345
2021-01-21	52.00	52.00	51.94	51.95	68514
2021-01-22	51.97	51.99	51.95	51.98	67301
2021-01-25	52.00	52.04	51.96	52.04	144119
2021-01-26	52.00	52.12	51.99	52.10	87118
2021-01-27	52.24	52.24	52.15	52.22	114207
2021-01-28	52.20	52.25	52.11	52.16	256187
2021-01-29	52.24	52.24	52.15	52.10	77155
2021-02-01	52.19	52.20	52.12	52.20	166833
2021-02-02	52.19	52.20	52.11	52.19	103187
2021-02-03	52.22	52.22	52.18	52.21	76424
2021-02-04	52.21	52.22	52.13	52.19	92062
2021-02-05	52.23	52.24	52.14	52.20	113846
2021-02-08	52.24	52.26	52.14	52.25	267375
2021-02-09	52.17	52.31	52.17	52.28	171787
2021-02-10	52.31	52.35	52.17	52.32	167689
2021-02-11	52.38	52.38	52.25	52.30	94274
2021-02-12	52.25	52.38	52.25	52.34	166639
2021-02-16	52.34	52.36	52.24	52.25	88088
2021-02-17	52.20	52.23	52.12	52.12	91847
2021-02-18	52.10	52.11	51.90	51.92	76426
2021-02-19	51.92	51.94	51.72	51.78	208903
2021-02-22	51.79	51.79	51.52	51.52	178561
2021-02-23	51.47	51.47	51.30	51.41	111103
2021-02-24	51.29	51.29	51.15	51.20	78683
2021-02-25	51.10	51.10	50.96	51.03	266882
2021-02-26	50.92	51.07	50.87	50.99	119064
2021-03-01	51.05	51.05	50.94	50.99	230525
2021-03-02	50.88	51.04	50.88	50.99	113216
2021-03-03	51.03	51.03	50.89	51.01	86109
2021-03-04	51.03	51.10	51.00	51.03	108416
2021-03-05	51.09	51.11	51.00	51.08	112638
2021-03-08	51.16	51.16	51.06	51.09	71532
2021-03-09	51.16	51.27	51.16	51.25	488260
2021-03-10	51.22	51.33	51.22	51.32	134781
2021-03-11	51.36	51.45	51.35	51.42	92672
2021-03-12	51.41	51.41	51.22	51.25	88948
2021-03-15	51.32	51.42	51.30	51.39	138151
2021-03-16	51.39	51.45	51.32	51.40	107273
2021-03-17	51.34	51.38	51.24	51.36	59189
2021-03-18	51.08	51.16	51.00	51.08	93093
2021-03-19	51.01	51.08	51.00	51.03	83079
2021-03-22	51.03	51.10	51.01	51.07	98280
2021-03-23	51.04	51.20	51.04	51.13	89621
2021-03-24	51.23	51.24	51.12	51.20	123502
2021-03-25	51.25	51.31	51.19	51.21	77551
2021-03-26	51.25	51.26	51.20	51.21	50540
2021-03-29	51.28	51.28	51.20	51.26	71380
2021-03-30	51.29	51.29	51.18	51.27	116804
2021-03-31	51.30	51.30	51.13	51.17	44268
2021-04-01	51.19	51.20	51.13	51.20	86176
2021-04-05	51.14	51.24	51.12	51.12	143492
2021-04-06	51.27	51.27	51.15	51.25	242017
2021-04-07	51.17	51.29	51.17	51.29	75046
2021-04-08	51.38	51.45	51.27	51.45	269985
2021-04-09	51.48	51.48	51.37	51.41	54337
2021-04-12	51.34	51.47	51.34	51.43	326909
2021-04-13	51.49	51.52	51.43	51.45	84374
2021-04-14	51.50	51.61	51.50	51.53	112492
2021-04-15	51.63	51.81	51.63	51.76	106167
2021-04-16	51.70	51.76	51.70	51.74	55209
2021-04-19	51.73	51.75	51.69	51.74	87649
2021-04-20	51.76	51.81	51.72	51.79	98015
2021-04-21	51.83	51.83	51.75	51.78	84524
2021-04-22	51.79	51.84	51.77	51.83	121336
2021-04-23	51.83	51.85	51.80	51.83	154467
2021-04-26	51.91	51.91	51.79	51.81	129292
2021-04-27	51.84	51.84	51.76	51.77	128547
2021-04-28	51.85	51.85	51.70	51.76	117670
2021-04-29	51.69	51.74	51.62	51.66	131882
2021-04-30	51.62	51.67	51.62	51.58	83336
2021-05-03	51.58	51.60	51.54	51.58	228157
2021-05-04	51.58	51.60	51.55	51.55	101070
2021-05-05	51.60	51.64	51.58	51.61	110462
2021-05-06	51.64	51.65	51.61	51.65	64898
2021-05-07	51.67	51.71	51.65	51.67	92336
2021-05-10	51.68	51.71	51.64	51.64	120280
2021-05-11	51.55	51.66	51.55	51.63	93830
2021-05-12	51.52	51.58	51.52	51.55	86146
2021-05-13	51.48	51.55	51.48	51.51	106019
2021-05-14	51.58	51.59	51.55	51.59	74540
2021-05-17	51.54	51.60	51.54	51.59	67174
2021-05-18	51.57	51.63	51.57	51.62	109506
2021-05-19	51.63	51.63	51.52	51.54	91314
2021-05-20	51.57	51.61	51.56	51.60	138082
2021-05-21	51.61	51.62	51.60	51.62	49444
2021-05-24	51.61	51.65	51.61	51.65	103414
2021-05-25	51.62	51.70	51.62	51.70	79130
2021-05-26	51.67	51.76	51.67	51.76	364872
2021-05-27	51.70	51.74	51.70	51.72	70010
2021-05-28	51.74	51.77	51.71	51.63	83813
2021-06-01	51.68	51.70	51.64	51.69	62709
2021-06-02	51.67	51.74	51.67	51.70	195097
2021-06-03	51.75	51.75	51.68	51.70	69448
2021-06-04	51.74	51.83	51.73	51.81	141374
2021-06-07	51.78	51.79	51.74	51.79	91777
2021-06-08	51.85	51.89	51.82	51.87	114628
2021-06-09	51.95	52.02	51.95	52.02	99374
2021-06-10	52.03	52.04	52.01	52.03	85880
2021-06-11	52.05	52.05	52.02	52.03	48947
2021-06-14	52.04	52.04	52.00	52.01	64471
2021-06-15	52.02	52.04	52.01	52.03	56456
2021-06-16	52.01	52.02	51.83	51.83	94636
2021-06-17	51.86	51.92	51.84	51.86	211248
2021-06-18	51.92	51.92	51.85	51.89	272942
2021-06-21	51.86	51.87	51.82	51.82	120305
2021-06-22	51.77	51.83	51.77	51.81	243202
2021-06-23	51.78	51.81	51.70	51.71	127288
2021-06-24	51.70	51.77	51.70	51.73	65332
2021-06-25	51.75	51.75	51.69	51.71	110513
2021-06-28	51.75	51.78	51.75	51.78	79100
2021-06-29	51.75	51.79	51.75	51.75	123285
2021-06-30	51.83	51.84	51.78	51.75	123880
2021-07-01	51.76	51.76	51.72	51.75	133006
2021-07-02	51.76	51.83	51.76	51.83	101798
2021-07-06	51.82	51.91	51.81	51.89	308706
2021-07-07	52.01	52.03	51.95	51.99	97438
2021-07-08	52.10	52.14	52.06	52.09	179646
2021-07-09	52.08	52.08	52.02	52.06	100659
2021-07-12	52.08	52.11	52.02	52.08	75887
2021-07-13	52.13	52.15	52.04	52.05	121572
2021-07-14	52.06	52.15	52.06	52.10	65463
2021-07-15	52.15	52.17	52.08	52.17	87234
2021-07-16	52.15	52.17	52.10	52.16	93592
2021-07-19	52.29	52.31	52.17	52.21	254990
2021-07-20	52.33	52.33	52.21	52.24	76745
2021-07-21	52.25	52.25	52.15	52.17	115566
2021-07-22	52.19	52.20	52.16	52.20	69060
2021-07-23	52.17	52.17	52.13	52.16	81613
2021-07-26	52.13	52.17	52.13	52.16	37422
2021-07-27	52.18	52.22	52.16	52.20	165195
2021-07-28	52.15	52.19	52.11	52.17	103360
2021-07-29	52.15	52.16	52.13	52.16	56683
2021-07-30	52.13	52.17	52.11	52.06	59858
2021-08-02	52.02	52.11	52.01	52.07	110562
2021-08-03	52.09	52.11	52.07	52.10	98362
2021-08-04	52.11	52.12	52.06	52.09	86365
2021-08-05	52.09	52.10	52.06	52.09	58124
2021-08-06	52.04	52.04	51.96	52.00	78991
2021-08-09	52.00	52.00	51.92	51.94	229625
2021-08-10	51.99	51.99	51.92	51.94	39309
2021-08-11	51.94	51.96	51.88	51.88	50475
2021-08-12	51.91	51.91	51.84	51.86	47393
2021-08-13	51.88	51.93	51.87	51.90	45507
2021-08-16	51.89	51.92	51.88	51.89	62890
2021-08-17	51.89	51.93	51.88	51.91	74834
2021-08-18	51.95	51.95	51.89	51.92	87938
2021-08-19	51.91	51.93	51.88	51.90	61734
2021-08-20	51.92	51.92	51.87	51.89	36565
2021-08-23	51.91	51.95	51.89	51.95	203988
2021-08-24	51.97	51.97	51.91	51.91	467142
2021-08-25	51.95	51.95	51.86	51.88	259880
2021-08-26	51.89	51.89	51.84	51.88	94528
2021-08-27	51.90	51.92	51.85	51.92	117223
2021-08-30	51.93	51.93	51.87	51.89	109582
2021-08-31	51.91	51.91	51.86	51.80	35714
2021-09-01	51.79	51.80	51.76	51.77	139863
2021-09-02	51.80	51.80	51.75	51.77	79747
2021-09-03	51.74	51.74	51.70	51.73	65787
2021-09-07	51.67	51.67	51.59	51.60	136912
2021-09-08	51.63	51.75	51.60	51.75	108489
2021-09-09	51.75	51.76	51.70	51.75	120365
2021-09-10	51.75	51.76	51.70	51.73	103821
2021-09-13	51.77	51.77	51.72	51.76	689248
2021-09-14	51.73	51.78	51.73	51.77	334367
2021-09-15	51.75	51.78	51.73	51.76	84515
2021-09-16	51.72	51.73	51.68	51.71	291775
2021-09-17	51.68	51.73	51.68	51.72	95105
2021-09-20	51.77	51.84	51.74	51.78	124435
2021-09-21	51.80	51.80	51.75	51.76	107484
2021-09-22	51.77	51.78	51.73	51.76	110796
2021-09-23	51.67	51.68	51.60	51.60	85838
2021-09-24	51.61	51.61	51.56	51.59	49979
2021-09-27	51.53	51.53	51.49	51.49	116102
2021-09-28	51.45	51.45	51.30	51.34	132951
2021-09-29	51.32	51.32	51.25	51.26	132147
2021-09-30	51.28	51.29	51.22	51.17	223276
2021-10-01	51.21	51.21	51.14	51.17	269992
2021-10-04	51.17	51.17	51.12	51.15	159739
2021-10-05	51.11	51.18	51.11	51.13	85936
2021-10-06	51.15	51.17	51.12	51.16	79694
2021-10-07	51.12	51.13	51.07	51.09	138232
2021-10-08	51.07	51.08	51.03	51.04	41467
2021-10-11	50.99	50.99	50.94	50.94	114513
2021-10-12	51.05	51.11	50.97	51.09	274188
2021-10-13	51.03	51.10	51.03	51.06	82664
2021-10-14	51.09	51.13	51.06	51.13	90609
2021-10-15	51.11	51.11	51.06	51.07	69543
2021-10-18	51.06	51.12	51.06	51.11	64014
2021-10-19	51.08	51.09	51.02	51.02	107931
2021-10-20	51.06	51.08	51.02	51.03	153840
2021-10-21	51.03	51.04	50.87	50.89	123167
2021-10-22	50.89	50.91	50.86	50.88	102853
2021-10-25	50.88	50.91	50.85	50.85	104527
2021-10-26	50.86	50.87	50.83	50.86	270548
2021-10-27	50.95	50.97	50.90	50.96	175062
2021-10-28	50.98	51.00	50.94	50.98	267751
2021-10-29	50.99	51.03	50.96	50.95	259307
2021-11-01	50.88	50.93	50.87	50.92	165065
2021-11-02	50.94	50.98	50.93	50.97	95344
2021-11-03	50.95	51.04	50.94	50.94	226647
2021-11-04	51.03	51.08	51.02	51.05	139930
2021-11-05	51.14	51.21	51.12	51.21	543449
2021-11-08	51.18	51.18	51.14	51.17	94968
2021-11-09	51.28	51.33	51.20	51.29	166739
2021-11-10	51.36	51.36	51.23	51.24	128950
2021-11-11	51.28	51.28	51.20	51.20	81189
2021-11-12	51.28	51.30	51.22	51.22	62957
2021-11-15	51.23	51.23	51.14	51.17	191437
2021-11-16	51.13	51.20	51.10	51.10	113427
2021-11-17	51.12	51.13	51.08	51.13	181787
2021-11-18	51.10	51.19	51.08	51.16	106926
2021-11-19	51.25	51.27	51.21	51.23	88693
2021-11-22	51.25	51.25	51.16	51.20	206173
2021-11-23	51.16	51.20	51.14	51.19	115097
2021-11-24	51.20	51.21	51.16	51.20	175740
2021-11-26	51.27	51.35	51.27	51.30	206274
2021-11-29	51.27	51.30	51.24	51.29	220650
2021-11-30	51.43	51.44	51.33	51.32	223900
2021-12-01	51.33	51.35	51.24	51.33	317655
2021-12-02	51.35	51.35	51.24	51.28	111229
2021-12-03	51.30	51.35	51.26	51.30	154497
2021-12-06	51.31	51.34	51.24	51.26	198705
2021-12-07	51.27	51.34	51.26	51.30	205534
2021-12-08	51.27	51.30	51.24	51.29	141385
2021-12-09	51.28	51.28	51.24	51.25	129592
2021-12-10	51.33	51.33	51.29	51.30	247004
2021-12-13	51.36	51.38	51.29	51.38	416270
2021-12-14	51.43	51.43	51.34	51.37	240910
2021-12-15	51.35	51.37	51.30	51.34	229462
2021-12-16	51.37	51.39	51.35	51.35	298474
2021-12-17	51.42	51.42	51.35	51.35	139421
2021-12-20	51.42	51.43	51.36	51.36	263168
2021-12-21	51.41	51.41	51.32	51.33	264588
2021-12-22	51.38	51.41	51.38	51.40	134029
2021-12-23	51.45	51.45	51.36	51.39	94390
2021-12-27	51.40	51.42	51.38	51.40	92400
2021-12-28	51.38	51.43	51.38	51.36	149727
2021-12-29	51.34	51.35	51.29	51.29	174393
2021-12-30	51.34	51.35	51.27	51.34	205487
2021-12-31	51.30	51.34	51.27	51.27	76723
2022-01-03	51.26	51.26	51.19	51.22	202394
2022-01-04	51.17	51.26	51.17	51.25	102505
2022-01-05	51.21	51.25	51.11	51.12	90570
2022-01-06	51.11	51.12	51.06	51.06	164799
2022-01-07	51.01	51.02	50.93	50.93	180250
2022-01-10	50.89	50.90	50.74	50.76	272859
2022-01-11	50.75	50.76	50.70	50.76	114841
2022-01-12	50.72	50.76	50.70	50.75	87358
2022-01-13	50.72	50.75	50.71	50.73	148898
2022-01-14	50.69	50.73	50.66	50.72	166559
2022-01-18	50.70	50.71	50.56	50.58	155077
2022-01-19	50.57	50.62	50.56	50.56	178136
2022-01-20	50.58	50.59	50.50	50.52	245161
2022-01-21	50.53	50.53	50.40	50.43	130541
2022-01-24	50.43	50.43	50.25	50.25	344758
2022-01-25	50.30	50.30	50.11	50.12	364001
2022-01-26	50.08	50.09	49.85	49.85	199391
2022-01-27	49.88	49.94	49.77	49.86	286390
2022-01-28	49.76	49.76	49.48	49.64	253546
2022-01-31	49.53	49.57	49.46	49.44	293852
2022-02-01	49.50	49.74	49.50	49.68	426359
2022-02-02	49.79	49.85	49.75	49.76	190886
2022-02-03	49.78	49.88	49.75	49.88	251642
2022-02-04	49.85	49.87	49.79	49.81	190261
2022-02-07	49.82	49.82	49.71	49.72	237913
2022-02-08	49.72	49.72	49.62	49.70	159343
2022-02-09	49.64	49.67	49.60	49.66	127558
2022-02-10	49.52	49.55	49.35	49.36	259147
2022-02-11	49.39	49.40	49.17	49.22	299590
2022-02-14	49.17	49.18	49.06	49.09	145687
2022-02-15	48.98	49.03	48.97	49.00	200498
2022-02-16	48.99	49.05	48.96	49.04	311290
2022-02-17	49.07	49.13	49.05	49.12	172602
2022-02-18	49.18	49.18	49.13	49.16	228050
2022-02-22	49.12	49.18	49.11	49.18	180948
2022-02-23	49.15	49.20	49.11	49.13	1798743
2022-02-24	49.29	49.38	49.25	49.25	318893
2022-02-25	49.32	49.32	49.11	49.16	216661
2022-02-28	49.22	49.28	49.22	49.16	297818
2022-03-01	49.23	49.38	49.23	49.32	232415
2022-03-02	49.41	49.41	49.18	49.18	125238
2022-03-03	49.23	49.23	49.09	49.15	166026
2022-03-04	49.10	49.14	49.05	49.13	178071
2022-03-07	49.06	49.07	48.99	48.99	263152
2022-03-08	48.89	48.89	48.71	48.75	299595
2022-03-09	48.71	48.74	48.69	48.69	196178
2022-03-10	48.67	48.70	48.52	48.58	258254
2022-03-11	48.56	48.56	48.40	48.42	212963
2022-03-14	48.24	48.24	47.99	47.99	652738
2022-03-15	47.95	47.96	47.81	47.90	374825
2022-03-16	47.93	48.02	47.84	47.94	280634
2022-03-17	48.08	48.14	48.02	48.04	361934
2022-03-18	48.15	48.15	48.09	48.12	201765
2022-03-21	48.02	48.02	47.79	47.86	316013
2022-03-22	47.75	47.78	47.68	47.69	300428
2022-03-23	47.78	47.78	47.61	47.65	225758
2022-03-24	47.59	47.59	47.47	47.48	254787
2022-03-25	47.41	47.41	47.23	47.25	214843
2022-03-28	47.31	47.35	47.12	47.17	293434
2022-03-29	47.23	47.24	47.13	47.13	310271
2022-03-30	47.20	47.32	47.17	47.28	251770
2022-03-31	47.32	47.40	47.29	47.25	221105
2022-04-01	47.20	47.27	47.18	47.22	275809
2022-04-04	47.28	47.35	47.22	47.22	414631
2022-04-05	47.27	47.29	47.05	47.15	419537
2022-04-06	46.96	46.98	46.83	46.87	349394
2022-04-07	46.92	46.92	46.73	46.80	425946
2022-04-08	46.66	46.81	46.66	46.80	519073
2022-04-11	46.77	46.77	46.55	46.59	841249
2022-04-12	46.59	46.62	46.38	46.43	445134
2022-04-13	46.47	46.55	46.44	46.45	532353
2022-04-14	46.41	46.45	46.20	46.25	346925
2022-04-18	46.30	46.30	46.08	46.17	451563
2022-04-19	46.07	46.09	45.83	45.88	409297
2022-04-20	45.89	45.93	45.83	45.93	285193
2022-04-21	45.88	45.89	45.72	45.81	337185
2022-04-22	45.80	45.86	45.67	45.75	327431
2022-04-25	45.80	45.87	45.55	45.72	784994
2022-04-26	45.76	45.79	45.63	45.72	317720
2022-04-27	45.71	45.75	45.61	45.71	423840
2022-04-28	45.58	45.74	45.54	45.74	578034
2022-04-29	45.55	45.67	45.53	45.47	424690
2022-05-02	45.45	45.49	45.34	45.40	615618
2022-05-03	45.57	45.59	45.38	45.48	543937
2022-05-04	45.45	45.58	45.33	45.52	549854
2022-05-05	45.31	45.42	45.15	45.34	671788
2022-05-06	45.28	45.39	45.21	45.31	947535
2022-05-09	45.27	45.27	45.13	45.21	896445
2022-05-10	45.25	45.25	45.05	45.08	677832
2022-05-11	45.12	45.13	45.01	45.12	1145549
2022-05-12	45.08	45.12	45.02	45.02	590975
2022-05-13	44.97	45.32	44.84	44.88	680306
2022-05-16	44.95	44.97	44.83	44.83	673719
2022-05-17	44.80	44.81	44.66	44.66	706805
2022-05-18	44.73	44.75	44.61	44.70	1104324
2022-05-19	44.76	44.91	44.75	44.90	1202253
2022-05-20	44.88	45.10	44.88	45.09	863289
2022-05-23	45.05	45.18	44.98	45.12	971384
2022-05-24	45.31	45.56	45.31	45.49	494043
2022-05-25	45.80	45.97	45.79	45.86	908228
2022-05-26	46.15	46.25	46.06	46.24	770771
2022-05-27	46.37	46.48	46.36	46.43	524901
2022-05-31	46.47	46.48	46.28	46.31	934875
2022-06-01	46.40	46.41	46.25	46.40	304274
2022-06-02	46.44	46.47	46.38	46.43	449972
2022-06-03	46.41	46.44	46.33	46.37	358145
2022-06-06	46.35	46.38	46.04	46.17	1052102
2022-06-07	46.25	46.28	46.15	46.21	362562
2022-06-08	46.12	46.24	46.01	46.19	705633
2022-06-09	46.00	46.06	45.93	46.01	638847
2022-06-10	45.87	45.87	45.66	45.66	453551
2022-06-13	45.33	45.39	43.93	44.95	1513103
2022-06-14	45.00	45.12	44.78	44.94	838549
2022-06-15	44.91	45.17	44.84	45.11	875859
2022-06-16	44.84	45.16	44.70	44.98	587465
2022-06-17	44.92	45.18	44.79	44.97	389335
2022-06-21	44.84	45.01	44.55	44.55	1254316
2022-06-22	44.86	45.05	44.75	44.91	884532
2022-06-23	44.96	45.27	44.93	45.16	1547344
2022-06-24	45.09	45.25	45.07	45.18	513385
2022-06-27	45.02	45.20	45.02	45.17	840053
2022-06-28	45.17	45.21	45.05	45.11	470815
2022-06-29	45.11	45.39	45.11	45.26	542863
2022-06-30	45.42	45.70	45.42	45.59	364205
2022-07-01	45.80	45.88	45.66	45.80	315151
2022-07-05	45.81	45.89	45.73	45.87	317273
2022-07-06	46.03	46.04	45.86	45.97	337878
2022-07-07	45.97	46.05	45.88	45.95	342547
2022-07-08	45.96	45.98	45.87	45.98	282538
2022-07-11	46.09	46.17	45.88	46.08	300201
2022-07-12	46.22	46.22	46.02	46.05	378497
2022-07-13	45.90	46.09	45.82	46.00	284500
2022-07-14	45.98	46.09	45.85	46.08	658431
2022-07-15	45.96	46.16	45.96	46.14	399041
2022-07-18	46.14	46.14	45.97	46.03	310622
2022-07-19	46.01	46.15	45.97	46.10	469555
2022-07-20	46.21	46.23	46.04	46.05	483635
2022-07-21	46.18	46.22	46.07	46.20	291178
2022-07-22	46.40	46.51	46.33	46.40	448891
2022-07-25	46.27	46.29	46.19	46.27	341454
2022-07-26	46.34	46.41	46.27	46.31	307901
2022-07-27	46.37	46.55	46.37	46.50	161432
2022-07-28	46.50	46.80	46.49	46.80	393056
2022-07-29	46.82	46.89	46.71	46.79	404365
2022-08-01	46.82	46.94	46.65	46.92	993412
2022-08-02	46.98	47.05	46.75	46.83	1209486
2022-08-03	46.87	46.91	46.67	46.87	186805
2022-08-04	46.94	46.95	46.84	46.93	209040
2022-08-05	46.78	46.78	46.57	46.63	162230
2022-08-08	46.78	46.78	46.65	46.69	377762
2022-08-09	46.70	46.75	46.60	46.74	89324
2022-08-10	46.85	46.85	46.65	46.66	177742
2022-08-11	46.73	46.75	46.54	46.56	452459
2022-08-12	46.66	46.75	46.64	46.75	276941
2022-08-15	46.70	46.80	46.65	46.74	254197
2022-08-16	46.66	46.73	46.51	46.60	252591
2022-08-17	46.41	46.51	46.21	46.26	211043
2022-08-18	46.34	46.37	46.23	46.32	141547
2022-08-19	46.13	46.13	45.88	46.04	166905
2022-08-22	45.93	45.98	45.89	45.97	573159
2022-08-23	45.99	46.05	45.79	45.81	225671
2022-08-24	45.92	45.92	45.71	45.82	264228
2022-08-25	45.77	45.84	45.72	45.78	161821
2022-08-26	45.71	45.81	45.68	45.73	136879
2022-08-29	45.61	45.66	45.51	45.55	224369
2022-08-30	45.58	45.58	45.39	45.55	180640
2022-08-31	45.52	45.61	45.46	45.40	509671
2022-09-01	45.24	45.24	45.04	45.21	735606
2022-09-02	45.33	45.41	45.28	45.40	148304
2022-09-06	45.27	45.27	45.05	45.13	456649
2022-09-07	45.15	45.21	45.07	45.17	168945
2022-09-08	45.06	45.18	45.06	45.17	456003
2022-09-09	45.11	45.24	45.08	45.22	287426
2022-09-12	45.24	45.32	45.22	45.22	454137
2022-09-13	45.22	45.22	45.05	45.07	406899
2022-09-14	45.01	45.04	44.87	44.99	672843
2022-09-15	44.98	45.23	44.80	44.80	555611
2022-09-16	44.85	44.92	44.79	44.83	395860
2022-09-19	44.72	44.81	44.66	44.74	287388
2022-09-20	44.61	44.63	44.49	44.53	312045
2022-09-21	44.56	44.56	44.39	44.50	383738
2022-09-22	44.37	44.41	44.25	44.34	282772
2022-09-23	44.27	44.27	44.05	44.08	564961
2022-09-26	44.03	44.05	43.72	43.74	766436
2022-09-27	43.70	43.77	43.59	43.63	848796
2022-09-28	43.82	43.82	43.60	43.70	1072399
2022-09-29	43.52	43.76	43.52	43.63	950648
2022-09-30	43.63	43.69	43.50	43.46	593539
2022-10-03	43.65	43.82	43.56	43.79	938658
2022-10-04	43.95	44.16	43.94	44.07	562754
2022-10-05	44.00	44.11	43.89	44.08	668169
2022-10-06	44.13	44.14	44.03	44.14	849503
2022-10-07	44.14	44.25	44.06	44.20	962675
2022-10-10	44.11	44.13	43.93	44.04	639078
2022-10-11	44.06	44.27	44.05	44.24	2245588
2022-10-12	44.33	44.44	44.29	44.36	698936
2022-10-13	44.07	44.20	43.94	44.16	575243
2022-10-14	44.23	44.23	44.07	44.16	849829
2022-10-17	44.34	44.38	44.07	44.15	565423
2022-10-18	44.37	44.37	44.11	44.23	674097
2022-10-19	44.11	44.12	44.04	44.09	423108
2022-10-20	44.14	44.14	43.83	43.85	541718
2022-10-21	43.78	43.88	43.58	43.63	724181
2022-10-24	43.56	43.64	43.38	43.38	681232
2022-10-25	43.57	43.62	43.44	43.48	667824
2022-10-26	43.50	43.60	43.44	43.55	467865
2022-10-27	43.48	43.63	43.47	43.55	639159
2022-10-28	43.44	43.61	43.44	43.60	571907
2022-10-31	43.56	43.58	43.38	43.37	987957
2022-11-01	43.57	43.61	43.43	43.53	511365
2022-11-02	43.61	43.91	43.52	43.68	446945
2022-11-03	43.47	43.59	43.41	43.49	551110
2022-11-04	43.55	43.71	43.53	43.61	504959
2022-11-07	43.59	43.66	43.48	43.53	1259159
2022-11-08	43.63	43.83	43.59	43.80	732975
2022-11-09	43.73	43.93	43.70	43.93	612178
2022-11-10	44.27	44.59	44.27	44.51	795856
2022-11-11	44.42	44.52	44.35	44.47	497158
2022-11-14	44.50	44.53	44.33	44.34	818247
2022-11-15	44.51	44.69	44.45	44.65	385873
2022-11-16	44.71	44.96	44.68	44.96	438247
2022-11-17	44.94	45.06	44.88	45.01	755026
2022-11-18	45.04	45.05	44.94	45.05	443558
2022-11-21	45.05	45.08	44.96	45.01	678883
2022-11-22	45.09	45.22	45.05	45.22	676653
2022-11-23	45.25	45.33	45.22	45.28	376461
2022-11-25	45.32	45.32	45.15	45.23	456910
2022-11-28	45.22	45.26	45.14	45.20	1004364
2022-11-29	45.33	45.44	45.26	45.44	365450
2022-11-30	45.44	45.69	45.39	45.62	547126
2022-12-01	45.51	45.76	45.51	45.73	1058486
2022-12-02	45.60	45.75	45.58	45.75	862250
2022-12-05	45.60	45.79	45.60	45.76	732516
2022-12-06	45.79	45.88	45.79	45.84	493007
2022-12-07	45.88	45.97	45.86	45.93	1080685
2022-12-08	45.89	45.95	45.82	45.84	844343
2022-12-09	45.88	45.95	45.85	45.87	547794
2022-12-12	45.86	45.92	45.74	45.90	1008354
2022-12-13	46.07	46.10	45.95	45.97	613702
2022-12-14	45.94	46.02	45.80	45.92	559542
2022-12-15	46.07	46.07	45.94	46.05	1862281
2022-12-16	45.95	46.03	45.83	46.00	640070
2022-12-19	45.86	45.87	45.75	45.82	973241
2022-12-20	45.79	45.79	45.64	45.74	853155
2022-12-21	45.80	45.82	45.64	45.74	956463
2022-12-22	45.72	45.82	45.63	45.73	796902
2022-12-23	45.72	45.77	45.63	45.74	1072467
2022-12-27	45.66	45.67	45.51	45.51	729756
2022-12-28	45.55	45.63	45.52	45.55	519291
2022-12-29	45.57	45.66	45.49	45.64	889264
2022-12-30	45.52	45.63	45.36	45.61	732303
2023-01-03	45.67	45.75	45.62	45.68	1280098
2023-01-04	45.78	45.87	45.73	45.75	452432
2023-01-05	45.82	45.84	45.70	45.79	442547
2023-01-06	45.78	46.06	45.75	46.00	463851
2023-01-09	46.00	46.13	45.92	46.08	705002
2023-01-10	46.12	46.13	45.99	46.13	244909
2023-01-11	46.11	46.26	46.11	46.21	350098
2023-01-12	46.21	46.43	46.20	46.39	626232
2023-01-13	46.38	46.41	46.16	46.39	401964
2023-01-17	46.32	46.47	46.30	46.40	616438
2023-01-18	46.68	46.73	46.57	46.73	2077994
2023-01-19	46.71	46.82	46.68	46.78	706979
2023-01-20	46.72	46.77	46.65	46.65	443866
2023-01-23	46.71	46.74	46.52	46.52	1205962
2023-01-24	46.65	46.72	46.59	46.72	543231
2023-01-25	46.64	46.75	46.63	46.74	285456
2023-01-26	46.75	46.80	46.70	46.70	812727
2023-01-27	46.70	46.72	46.56	46.65	347339
2023-01-30	46.66	46.67	46.57	46.66	1513033
2023-01-31	46.74	46.80	46.67	46.70	378776
2023-02-01	46.77	46.86	46.56	46.85	724055
2023-02-02	46.95	46.97	46.84	46.87	599146
2023-02-03	46.69	46.72	46.58	46.59	534420
2023-02-06	46.52	46.57	46.41	46.41	372237
2023-02-07	46.49	46.49	46.38	46.44	424738
2023-02-08	46.45	46.45	46.38	46.44	167442
2023-02-09	46.42	46.49	46.35	46.36	327820
2023-02-10	46.38	46.41	46.28	46.32	171322
2023-02-13	46.40	46.40	46.31	46.36	124038
2023-02-14	46.24	46.31	46.21	46.26	410095
2023-02-15	46.24	46.26	46.03	46.13	273895
2023-02-16	46.10	46.11	45.77	45.78	318696
2023-02-17	45.77	45.77	45.63	45.66	319584
2023-02-21	45.47	45.50	45.37	45.37	195715
2023-02-22	45.51	45.51	45.40	45.45	358824
2023-02-23	45.53	45.60	45.49	45.57	243458
2023-02-24	45.36	45.45	45.32	45.41	195074
2023-02-27	45.42	45.51	45.40	45.47	172809
2023-02-28	45.42	45.51	45.39	45.43	183542
2023-03-01	45.42	45.42	45.28	45.35	216859
2023-03-02	45.19	45.33	45.19	45.33	878205
2023-03-03	45.36	45.42	45.32	45.41	277298
2023-03-06	45.46	45.46	45.37	45.45	287975
2023-03-07	45.44	45.51	45.30	45.43	287615
2023-03-08	45.45	45.47	45.34	45.37	243144
2023-03-09	45.48	45.62	45.46	45.47	296248
2023-03-10	45.66	45.82	45.58	45.63	256940
2023-03-13	45.84	46.08	45.75	45.80	167653
2023-03-14	45.77	45.84	45.62	45.80	428236
2023-03-15	46.03	46.24	46.01	46.10	196943
2023-03-16	46.16	46.16	45.94	46.03	298883
2023-03-17	46.26	46.28	46.14	46.21	470571
2023-03-20	46.22	46.22	45.97	45.99	182895
2023-03-21	46.06	46.06	45.83	45.85	440352
2023-03-22	45.99	46.25	45.93	46.19	261211
2023-03-23	46.19	46.30	46.13	46.21	182063
2023-03-24	46.34	46.34	46.19	46.32	181021
2023-03-27	46.27	46.29	46.18	46.25	257821
2023-03-28	46.20	46.30	46.20	46.30	166116
2023-03-29	46.29	46.32	46.25	46.29	267662
2023-03-30	46.29	46.44	46.29	46.38	166675
2023-03-31	46.45	46.50	46.36	46.36	123652
2023-04-03	46.32	46.45	46.29	46.41	151333
2023-04-04	46.41	46.53	46.37	46.42	392004
2023-04-05	46.62	46.70	46.57	46.61	194130
2023-04-06	46.60	46.73	46.60	46.67	178508
2023-04-10	46.67	46.68	46.59	46.67	195201
2023-04-11	46.75	46.78	46.69	46.75	155285
2023-04-12	46.89	46.89	46.78	46.86	131346
2023-04-13	46.84	46.91	46.81	46.87	256543
2023-04-14	46.83	46.85	46.68	46.68	129211
2023-04-17	46.75	46.75	46.63	46.63	104988
2023-04-18	46.44	46.44	46.32	46.36	210106
2023-04-19	46.07	46.20	46.07	46.16	166649
2023-04-20	46.20	46.25	46.18	46.23	186929
2023-04-21	46.21	46.22	46.10	46.16	152803
2023-04-24	46.24	46.29	46.20	46.29	88358
2023-04-25	46.33	46.45	46.33	46.44	88036
2023-04-26	46.38	46.40	46.21	46.23	131529
2023-04-27	46.26	46.26	46.13	46.13	157653
2023-04-28	46.23	46.35	46.23	46.20	123795
2023-05-01	46.17	46.21	46.10	46.10	370460
2023-05-02	46.27	46.35	46.17	46.27	368730
2023-05-03	46.36	46.38	46.27	46.38	205762
2023-05-04	46.39	46.47	46.37	46.40	399825
2023-05-05	46.37	46.42	46.34	46.38	124065
2023-05-08	46.36	46.36	46.26	46.28	160966
2023-05-09	46.30	46.33	46.23	46.23	148259
2023-05-10	46.32	46.42	46.32	46.38	184832
2023-05-11	46.45	46.45	46.35	46.40	95102
2023-05-12	46.34	46.38	46.20	46.20	102283
2023-05-15	46.25	46.25	46.18	46.19	77896
2023-05-16	46.20	46.20	46.13	46.17	176915
2023-05-17	46.15	46.16	46.08	46.11	164646
2023-05-18	46.00	46.06	45.81	45.85	155711
2023-05-19	45.74	45.77	45.56	45.68	118744
2023-05-22	45.64	45.64	45.44	45.50	190584
2023-05-23	45.60	45.60	45.43	45.43	134913
2023-05-24	45.45	45.45	45.30	45.32	132620
2023-05-25	45.35	45.46	45.35	45.43	179013
2023-05-26	45.51	45.55	45.42	45.55	101222
2023-05-30	45.58	45.73	45.55	45.73	148425
2023-05-31	45.76	45.85	45.74	45.66	201471
2023-06-01	45.80	45.82	45.72	45.74	277400
2023-06-02	45.79	45.79	45.62	45.68	199627
2023-06-05	45.63	45.77	45.61	45.73	131655
2023-06-06	45.83	45.86	45.78	45.84	160838
2023-06-07	45.87	45.87	45.69	45.71	100437
2023-06-08	45.77	45.86	45.77	45.84	79221
2023-06-09	45.80	45.81	45.73	45.80	167955
2023-06-12	45.80	45.86	45.72	45.79	116595
2023-06-13	45.80	45.92	45.73	45.73	134824
2023-06-14	45.81	45.90	45.74	45.84	88757
2023-06-15	45.94	45.99	45.90	45.92	304853
2023-06-16	45.94	45.98	45.87	45.98	89835
2023-06-20	45.90	46.06	45.90	46.05	272028
2023-06-21	46.00	46.10	45.94	46.03	139416
2023-06-22	45.94	46.02	45.92	45.96	230418
2023-06-23	46.17	46.19	46.10	46.14	189888
2023-06-26	46.12	46.18	46.10	46.18	175082
2023-06-27	46.16	46.19	46.06	46.08	516419
2023-06-28	46.17	46.23	46.16	46.17	207369
2023-06-29	46.17	46.17	45.97	45.99	152228
2023-06-30	46.02	46.12	46.00	45.98	178862
2023-07-03	45.94	46.04	45.91	45.93	92464
2023-07-05	45.98	46.00	45.88	45.94	233522
2023-07-06	45.76	45.81	45.69	45.74	456621
2023-07-07	45.72	45.85	45.72	45.81	166126
2023-07-10	45.72	45.85	45.72	45.85	143327
2023-07-11	45.84	45.87	45.78	45.84	141672
2023-07-12	45.96	46.03	45.92	45.92	272708
2023-07-13	46.00	46.10	46.00	46.08	712580
2023-07-14	46.05	46.05	45.98	45.98	97622
2023-07-17	46.04	46.08	45.99	46.08	133549
2023-07-18	46.13	46.15	46.10	46.15	160535
2023-07-19	46.22	46.30	46.18	46.30	441852
2023-07-20	46.22	46.29	46.17	46.20	171736
2023-07-21	46.28	46.31	46.23	46.27	261664
2023-07-24	46.35	46.36	46.27	46.30	213631
2023-07-25	46.22	46.28	46.22	46.24	145980
2023-07-26	46.26	46.36	46.25	46.32	99717
2023-07-27	46.22	46.27	46.11	46.16	320803
2023-07-28	46.18	46.21	46.07	46.10	131663
2023-07-31	46.11	46.16	46.06	46.01	94941
2023-08-01	45.94	45.94	45.85	45.94	133384
2023-08-02	45.91	45.91	45.69	45.74	156002
2023-08-03	45.55	45.55	45.44	45.49	257559
2023-08-04	45.50	45.65	45.50	45.63	127708
2023-08-07	45.54	45.61	45.51	45.57	188409
2023-08-08	45.54	45.63	45.54	45.61	134917
2023-08-09	45.61	45.69	45.61	45.65	228213
2023-08-10	45.73	45.75	45.58	45.64	583363
2023-08-11	45.46	45.59	45.46	45.57	231949
2023-08-14	45.62	45.62	45.51	45.56	124706
2023-08-15	45.62	45.66	45.58	45.62	151964
2023-08-16	45.62	45.67	45.49	45.55	134166
2023-08-17	45.52	45.56	45.41	45.45	143623
2023-08-18	45.43	45.47	45.37	45.42	101792
2023-08-21	45.25	45.27	45.19	45.27	234078
2023-08-22	45.22	45.27	45.17	45.21	184446
2023-08-23	45.29	45.35	45.27	45.31	193550
2023-08-24	45.19	45.28	45.19	45.25	172337
2023-08-25	45.24	45.26	45.12	45.26	141617
2023-08-28	45.24	45.29	45.15	45.29	285134
2023-08-29	45.21	45.44	45.20	45.44	195734
2023-08-30	45.37	45.48	45.29	45.29	216814
2023-08-31	45.34	45.48	45.34	45.29	179773
2023-09-01	45.37	45.40	45.17	45.28	132191
2023-09-05	45.21	45.22	45.10	45.14	138658
2023-09-06	45.21	45.24	45.07	45.17	123408
2023-09-07	45.19	45.19	45.08	45.17	205749
2023-09-08	45.18	45.24	45.07	45.14	119586
2023-09-11	45.08	45.19	45.07	45.19	193518
2023-09-12	45.11	45.20	45.05	45.17	204180
2023-09-13	45.12	45.20	45.11	45.20	90617
2023-09-14	45.20	45.20	45.08	45.15	438712
2023-09-15	45.11	45.17	45.08	45.08	375957
2023-09-18	45.13	45.15	45.09	45.10	148609
2023-09-19	45.08	45.11	45.01	45.01	133094
2023-09-20	45.08	45.11	45.00	45.02	141832
2023-09-21	44.84	44.88	44.70	44.70	234063
2023-09-22	44.76	44.77	44.67	44.74	170279
2023-09-25	44.59	44.61	44.44	44.44	297682
2023-09-26	44.39	44.42	44.32	44.40	541437
2023-09-27	44.40	44.40	44.26	44.29	459110
2023-09-28	44.27	44.28	44.10	44.12	1027502
2023-09-29	44.19	44.29	44.06	44.01	1018244
2023-10-02	44.05	44.05	43.88	43.89	597121
2023-10-03	43.78	43.92	43.71	43.72	626612
2023-10-04	43.81	43.85	43.70	43.82	628771
2023-10-05	43.86	43.87	43.81	43.85	652808
2023-10-06	43.58	43.72	43.50	43.61	489635
2023-10-09	43.76	43.97	43.71	43.97	642709
2023-10-10	43.83	44.02	43.83	44.01	589900
2023-10-11	44.25	44.30	44.20	44.28	1426391
2023-10-12	44.37	44.37	44.17	44.18	773702
2023-10-13	44.36	44.36	44.25	44.29	548078
2023-10-16	44.23	44.23	43.94	44.05	674465
2023-10-17	43.99	44.00	43.75	43.79	1475865
2023-10-18	43.69	43.76	43.55	43.68	617009
2023-10-19	43.55	43.63	43.35	43.42	794900
2023-10-20	43.47	43.52	43.39	43.51	644435
2023-10-23	43.43	43.54	43.38	43.53	723249
2023-10-24	43.51	43.60	43.45	43.57	494127
2023-10-25	43.40	43.43	43.35	43.43	570606
2023-10-26	43.47	43.59	43.46	43.55	352559
2023-10-27	43.54	43.58	43.48	43.52	543804
2023-10-30	43.50	43.58	43.44	43.50	864702
2023-10-31	43.51	43.57	43.48	43.38	694899
2023-11-01	43.48	43.61	43.45	43.56	682335
2023-11-02	43.75	43.92	43.75	43.90	946158
2023-11-03	44.14	44.38	44.14	44.22	707223
2023-11-06	44.12	44.20	44.07	44.16	494091
2023-11-07	44.31	44.46	44.31	44.41	733152
2023-11-08	44.49	44.60	44.45	44.58	244877
2023-11-09	44.57	44.59	44.39	44.39	417874
2023-11-10	44.56	44.62	44.51	44.54	593613
2023-11-13	44.56	44.60	44.48	44.57	726259
2023-11-14	44.90	45.01	44.81	44.86	747445
2023-11-15	44.84	44.90	44.76	44.82	566626
2023-11-16	44.92	45.03	44.92	44.99	686027
2023-11-17	44.99	45.07	44.96	45.07	406252
2023-11-20	44.99	45.21	44.99	45.17	530384
2023-11-21	45.20	45.28	45.19	45.26	432399
2023-11-22	45.34	45.35	45.24	45.35	456720
2023-11-24	45.22	45.32	45.22	45.27	202982
2023-11-27	45.35	45.41	45.33	45.40	461823
2023-11-28	45.48	45.56	45.44	45.53	546102
2023-11-29	45.71	45.91	45.71	45.87	327520
2023-11-30	45.81	45.86	45.74	45.72	516996
2023-12-01	45.72	46.03	45.69	45.97	631198
2023-12-04	45.87	45.95	45.84	45.95	689434
2023-12-05	46.03	46.16	46.02	46.10	429905
2023-12-06	46.05	46.25	46.05	46.18	238112
2023-12-07	46.17	46.28	46.17	46.24	630700
2023-12-08	46.16	46.22	46.08	46.22	475012
2023-12-11	46.22	46.26	46.14	46.18	747082
2023-12-12	46.22	46.30	46.20	46.28	381745
2023-12-13	46.30	46.56	46.25	46.54	562864
2023-12-14	46.68	46.82	46.60	46.79	508285
2023-12-15	46.88	46.89	46.76	46.82	491994
2023-12-18	46.76	46.80	46.72	46.79	562508
2023-12-19	46.85	46.92	46.80	46.86	293978
2023-12-20	46.91	47.00	46.90	46.98	280364
2023-12-21	47.00	47.02	46.86	46.94	401510
2023-12-22	47.02	47.03	46.97	46.97	263647
2023-12-26	47.00	47.11	46.97	47.00	320131
2023-12-27	47.02	47.14	47.02	47.11	279690
2023-12-28	47.08	47.09	46.98	47.00	215279
2023-12-29	47.05	47.09	47.01	47.03	341072
2024-01-02	47.00	47.05	46.97	47.02	499417
2024-01-03	46.97	47.10	46.91	47.09	259070
2024-01-04	46.90	46.99	46.89	46.94	309233
2024-01-05	46.91	47.04	46.90	46.95	397087
2024-01-08	46.98	47.15	46.92	47.10	478136
2024-01-09	47.02	47.06	46.88	46.94	357846
2024-01-10	46.91	46.95	46.85	46.87	110299
2024-01-11	46.86	46.93	46.76	46.90	407493
2024-01-12	46.93	46.97	46.85	46.89	163676
2024-01-16	46.82	46.82	46.64	46.72	463279
2024-01-17	46.64	46.64	46.49	46.54	256205
2024-01-18	46.60	46.60	46.37	46.38	322299
2024-01-19	46.37	46.38	46.25	46.36	522724
2024-01-22	46.45	46.45	46.29	46.39	498068
2024-01-23	46.27	46.31	46.26	46.30	258039
2024-01-24	46.38	46.41	46.22	46.29	159784
2024-01-25	46.32	46.48	46.32	46.48	269128
2024-01-26	46.39	46.41	46.28	46.28	903627
2024-01-29	46.40	46.52	46.37	46.48	501850
2024-01-30	46.51	46.57	46.46	46.51	402779
2024-01-31	46.57	46.76	46.57	46.60	354248
2024-02-01	46.72	46.86	46.69	46.83	1745538
2024-02-02	46.58	46.58	46.45	46.51	689204
2024-02-05	46.47	46.47	46.28	46.28	400176
2024-02-06	46.34	46.48	46.31	46.45	184545
2024-02-07	46.41	46.50	46.39	46.43	266499
2024-02-08	46.40	46.50	46.37	46.44	492390
2024-02-09	46.45	46.52	46.45	46.47	441623
2024-02-12	46.56	46.57	46.40	46.48	324122
2024-02-13	46.22	46.27	46.20	46.21	1909461
2024-02-14	46.22	46.42	46.22	46.37	242130
2024-02-15	46.47	46.51	46.41	46.50	408120
2024-02-16	46.43	46.46	46.39	46.44	673306
2024-02-20	46.54	46.54	46.45	46.47	170530
2024-02-21	46.50	46.58	46.43	46.55	361148
2024-02-22	46.60	46.64	46.50	46.55	527041
2024-02-23	46.62	46.70	46.62	46.69	210572
2024-02-26	46.73	46.73	46.59	46.63	103409
2024-02-27	46.67	46.68	46.61	46.62	128775
2024-02-28	46.69	46.72	46.63	46.69	114647
2024-02-29	46.69	46.78	46.69	46.63	149414
2024-03-01	46.63	46.69	46.55	46.67	190823
2024-03-04	46.59	46.59	46.47	46.56	376282
2024-03-05	46.67	46.73	46.64	46.71	208186
2024-03-06	46.67	46.72	46.64	46.68	172856
2024-03-07	46.77	46.77	46.72	46.76	183848
2024-03-08	46.77	46.79	46.73	46.76	313900
2024-03-11	46.78	46.81	46.72	46.73	180701
2024-03-12	46.72	46.72	46.61	46.68	179096
2024-03-13	46.73	46.77	46.71	46.73	177627
2024-03-14	46.70	46.71	46.51	46.53	228731
2024-03-15	46.58	46.58	46.52	46.53	210934
2024-03-18	46.54	46.58	46.50	46.53	185010
2024-03-19	46.62	46.62	46.56	46.60	211541
2024-03-20	46.60	46.62	46.50	46.56	195784
2024-03-21	46.59	46.60	46.50	46.54	199547
2024-03-22	46.64	46.72	46.63	46.63	241711
2024-03-25	46.56	46.60	46.53	46.56	148911
2024-03-26	46.54	46.56	46.45	46.47	178778
2024-03-27	46.44	46.54	46.43	46.53	213645
2024-03-28	46.45	46.51	46.43	46.40	235991
2024-04-01	46.29	46.30	46.21	46.30	180496
2024-04-02	46.23	46.23	46.09	46.14	206049
2024-04-03	46.06	46.09	45.97	46.09	115560
2024-04-04	46.10	46.15	46.08	46.14	196439
2024-04-05	46.05	46.08	45.98	46.00	131973
2024-04-08	46.02	46.03	45.96	46.02	198032
2024-04-09	46.06	46.13	46.06	46.12	92111
2024-04-10	45.90	45.91	45.78	45.78	295371
2024-04-11	45.81	45.87	45.75	45.84	281374
2024-04-12	45.91	46.02	45.91	46.02	151040
2024-04-15	45.93	45.97	45.84	45.95	208526
2024-04-16	45.94	45.94	45.81	45.86	285522
2024-04-17	45.90	45.99	45.84	45.96	145495
2024-04-18	45.98	45.98	45.88	45.93	151955
2024-04-19	45.97	46.00	45.93	45.96	107298
2024-04-22	45.98	46.01	45.95	45.98	95048
2024-04-23	45.94	46.05	45.90	45.91	267496
2024-04-24	45.97	45.97	45.90	45.92	61283
2024-04-25	45.80	45.83	45.77	45.80	85814
2024-04-26	45.85	45.86	45.79	45.80	107129
2024-04-29	45.89	45.91	45.84	45.89	140971
2024-04-30	45.79	45.86	45.76	45.72	175126
2024-05-01	45.78	45.87	45.75	45.80	150932
2024-05-02	45.84	45.89	45.81	45.86	163088
2024-05-03	45.93	46.01	45.92	46.00	175586
2024-05-06	45.96	46.01	45.93	45.96	173887
2024-05-07	46.06	46.15	46.06	46.10	130982
2024-05-08	46.10	46.12	46.08	46.11	92108
2024-05-09	46.14	46.15	46.09	46.13	116994
2024-05-10	46.11	46.11	46.05	46.05	95423
2024-05-13	46.09	46.09	46.03	46.06	174816
2024-05-14	46.07	46.11	46.05	46.08	102135
2024-05-15	46.16	46.26	46.16	46.18	146784
2024-05-16	46.12	46.16	46.09	46.09	76260
2024-05-17	46.05	46.09	46.00	46.02	227419
2024-05-20	46.01	46.01	45.88	45.88	280517
2024-05-21	45.94	45.94	45.80	45.81	169335
2024-05-22	45.75	45.75	45.67	45.71	274640
2024-05-23	45.70	45.70	45.52	45.52	167108
2024-05-24	45.55	45.55	45.45	45.49	131619
2024-05-28	45.48	45.52	45.44	45.45	315638
2024-05-29	45.44	45.46	45.30	45.32	224628
2024-05-30	45.33	45.40	45.32	45.34	171415
2024-05-31	45.35	45.47	45.28	45.28	275087
2024-06-03	45.37	45.46	45.34	45.42	214374
2024-06-04	45.43	45.55	45.43	45.52	420298
2024-06-05	45.61	45.71	45.61	45.70	163530
2024-06-06	45.77	45.88	45.77	45.83	150510
2024-06-07	45.72	45.73	45.66	45.66	139224
2024-06-10	45.64	45.64	45.57	45.63	185696
2024-06-11	45.68	45.83	45.67	45.81	376034
2024-06-12	45.96	46.05	45.92	45.92	103941
2024-06-13	46.03	46.14	46.03	46.11	128227
2024-06-14	46.09	46.14	46.06	46.12	102311
2024-06-17	46.07	46.07	45.99	46.01	127034
2024-06-18	46.05	46.15	46.03	46.11	152139
2024-06-20	46.02	46.06	46.00	46.04	147936
2024-06-21	46.02	46.06	45.99	46.05	131403
2024-06-24	46.09	46.09	46.00	46.02	92886
2024-06-25	46.06	46.06	46.01	46.06	143910
2024-06-26	45.94	45.95	45.87	45.88	83002
2024-06-27	45.93	45.95	45.90	45.90	93253
2024-06-28	45.93	45.96	45.84	45.74	115277
2024-07-01	45.66	45.70	45.60	45.67	160954
2024-07-02	45.76	45.83	45.74	45.83	313821
2024-07-03	45.84	45.96	45.80	45.96	71820
2024-07-05	46.02	46.09	45.98	46.06	102157
2024-07-08	46.03	46.03	45.98	46.02	183040
2024-07-09	45.98	46.03	45.98	46.00	66383
2024-07-10	45.99	46.05	45.99	46.05	86256
2024-07-11	46.16	46.26	46.15	46.19	112768
2024-07-12	46.20	46.25	46.19	46.25	98272
2024-07-15	46.19	46.19	46.11	46.13	90727
2024-07-16	46.20	46.25	46.18	46.24	112358
2024-07-17	46.23	46.26	46.19	46.24	83148
2024-07-18	46.20	46.23	46.17	46.19	108792
2024-07-19	46.12	46.17	46.10	46.15	79273
2024-07-22	46.18	46.18	46.09	46.15	136034
2024-07-23	46.13	46.18	46.09	46.12	139322
2024-07-24	46.15	46.25	46.06	46.06	135674
2024-07-25	46.17	46.20	46.10	46.13	111577
2024-07-26	46.23	46.23	46.17	46.21	91248
2024-07-29	46.20	46.25	46.19	46.23	172261
2024-07-30	46.24	46.24	46.17	46.20	91966
2024-07-31	46.21	46.33	46.18	46.20	143115
2024-08-01	46.28	46.38	46.24	46.31	198478
2024-08-02	46.58	46.67	46.50	46.64	165182
2024-08-05	46.73	46.80	46.64	46.66	176416
2024-08-06	46.61	46.61	46.50	46.54	213393
2024-08-07	46.51	46.56	46.39	46.39	174841
2024-08-08	46.33	46.33	46.21	46.25	119749
2024-08-09	46.30	46.36	46.29	46.33	92307
2024-08-12	46.31	46.40	46.31	46.39	105283
2024-08-13	46.44	46.48	46.41	46.46	111016
2024-08-14	46.46	46.54	46.45	46.50	149981
2024-08-15	46.39	46.41	46.33	46.41	100994
2024-08-16	46.36	46.48	46.36	46.46	73837
2024-08-19	46.41	46.52	46.41	46.41	112431
2024-08-20	46.54	46.56	46.46	46.56	162703
2024-08-21	46.55	46.59	46.49	46.53	156932
2024-08-22	46.48	46.50	46.40	46.42	124464
2024-08-23	46.50	46.63	46.48	46.59	147556
2024-08-26	46.65	46.65	46.56	46.56	76482
2024-08-27	46.57	46.57	46.51	46.55	75391
2024-08-28	46.52	46.53	46.50	46.52	79838
2024-08-29	46.51	46.52	46.45	46.48	64042
2024-08-30	46.52	46.54	46.44	46.36	228273
2024-09-03	46.45	46.53	46.43	46.51	314508
2024-09-04	46.52	46.59	46.49	46.58	132224
2024-09-05	46.64	46.64	46.53	46.61	134864
2024-09-06	46.70	46.76	46.57	46.71	135773
2024-09-09	46.71	46.73	46.67	46.69	99401
2024-09-10	46.67	46.81	46.67	46.78	89451
2024-09-11	46.76	46.85	46.74	46.78	68014
2024-09-12	46.77	46.88	46.73	46.86	289362
2024-09-13	46.88	46.91	46.85	46.88	152689
2024-09-16	46.91	46.91	46.86	46.90	175655
2024-09-17	46.86	46.91	46.85	46.88	95527
2024-09-18	46.85	46.95	46.82	46.86	85902
2024-09-19	46.85	46.86	46.79	46.86	123005
2024-09-20	46.84	46.90	46.81	46.88	94564
2024-09-23	46.81	46.89	46.78	46.86	88703
2024-09-24	46.83	46.89	46.80	46.88	132647
2024-09-25	46.85	46.86	46.79	46.82	73074
2024-09-26	46.82	46.85	46.79	46.83	127005
2024-09-27	46.89	47.01	46.89	47.01	93005
2024-09-30	46.98	47.00	46.91	46.85	122487
2024-10-01	46.91	47.01	46.91	46.97	228573
2024-10-02	46.91	46.96	46.90	46.95	155644
2024-10-03	46.96	46.96	46.89	46.92	85772
2024-10-04	46.79	46.82	46.70	46.73	132620
2024-10-07	46.66	46.67	46.60	46.66	128307
2024-10-08	46.62	46.67	46.59	46.67	109692
2024-10-09	46.61	46.63	46.54	46.54	3004087
2024-10-10	46.60	46.70	46.58	46.63	200011
2024-10-11	46.56	46.64	46.56	46.62	149840
2024-10-14	46.51	46.53	46.46	46.51	139584
2024-10-15	46.59	46.67	46.58	46.66	159120
2024-10-16	46.72	46.72	46.66	46.67	166596
2024-10-17	46.57	46.60	46.57	46.59	185857
2024-10-18	46.64	46.66	46.58	46.58	89973
2024-10-21	46.55	46.56	46.41	46.41	205230
2024-10-22	46.43	46.43	46.28	46.31	151359
2024-10-23	46.17	46.17	45.94	45.97	200393
2024-10-24	46.14	46.14	45.93	46.05	198043
2024-10-25	46.25	46.25	46.07	46.09	130713
2024-10-28	46.09	46.17	46.09	46.12	183141
2024-10-29	46.04	46.09	45.96	46.07	147251
2024-10-30	46.08	46.12	46.01	46.07	107340
2024-10-31	46.07	46.08	45.95	45.93	211657
2024-11-01	46.06	46.07	45.89	45.91	126584
2024-11-04	46.08	46.10	46.04	46.07	186024
2024-11-05	46.05	46.14	46.00	46.12	146112
2024-11-06	45.84	45.84	45.54	45.56	173138
2024-11-07	45.71	45.86	45.70	45.86	242504
2024-11-08	46.01	46.24	46.01	46.21	279317
2024-11-11	46.08	46.19	46.08	46.17	143433
2024-11-12	46.17	46.20	46.00	46.07	278463
2024-11-13	46.21	46.21	46.05	46.07	237348
2024-11-14	46.10	46.17	46.05	46.07	284332
2024-11-15	46.07	46.21	46.06	46.15	204051
2024-11-18	46.18	46.22	46.14	46.22	231579
2024-11-19	46.27	46.31	46.23	46.23	547061
2024-11-20	46.17	46.25	46.17	46.24	210828
2024-11-21	46.05	46.21	46.05	46.15	393985
2024-11-22	46.18	46.23	46.16	46.19	238062
2024-11-25	46.30	46.39	46.28	46.38	222276
2024-11-26	46.40	46.47	46.27	46.47	342389
2024-11-27	46.55	46.61	46.46	46.47	249871
2024-11-29	46.64	46.68	46.59	46.56	91648
2024-12-02	46.44	46.65	46.44	46.60	249503
2024-12-03	46.65	46.69	46.61	46.63	146054
2024-12-04	46.57	46.70	46.57	46.70	215898
2024-12-05	46.74	46.74	46.62	46.67	357534
2024-12-06	46.72	46.75	46.68	46.71	159089
2024-12-09	46.69	46.71	46.62	46.62	265832
2024-12-10	46.62	46.64	46.55	46.60	263502
2024-12-11	46.60	46.68	46.49	46.51	345127
2024-12-12	46.49	46.51	46.31	46.39	247609
2024-12-13	46.32	46.32	46.23	46.28	307500
2024-12-16	46.34	46.46	46.31	46.45	382473
2024-12-17	46.41	46.43	46.29	46.35	204525
2024-12-18	46.32	46.32	46.07	46.07	662942
2024-12-19	45.81	45.88	45.74	45.81	609422
2024-12-20	45.94	46.03	45.93	46.00	822376
2024-12-23	46.00	46.02	45.94	45.96	726736
2024-12-24	45.88	46.05	45.88	46.02	415279
2024-12-26	45.98	46.11	45.95	46.00	372056
2024-12-27	45.83	46.08	45.80	45.98	615586
2024-12-30	46.36	46.36	46.03	46.16	542349
2024-12-31	46.26	46.26	45.94	46.10	633026
2025-01-02	46.17	46.28	46.05	46.26	433363
2025-01-03	46.02	46.23	46.02	46.14	168829
2025-01-06	46.19	46.22	46.04	46.04	373270
2025-01-07	46.13	46.17	46.03	46.06	251249
2025-01-08	46.08	46.08	45.90	45.95	213244
2025-01-10	45.78	45.91	45.76	45.84	424512
2025-01-13	45.74	45.77	45.52	45.66	1365600
2025-01-14	45.48	45.57	45.48	45.56	385028
2025-01-15	45.73	45.80	45.70	45.77	426709
2025-01-16	45.71	45.85	45.68	45.74	353601
2025-01-17	45.85	45.91	45.83	45.83	386461
2025-01-21	45.89	45.98	45.80	45.81	1465970
2025-01-22	45.88	45.88	45.78	45.81	571277
2025-01-23	45.79	45.79	45.73	45.75	879659
2025-01-24	45.83	45.89	45.78	45.89	395326
2025-01-27	46.07	46.11	45.99	46.11	665396
2025-01-28	46.01	46.07	45.97	46.03	204445
2025-01-29	46.03	46.05	45.92	46.03	203168
2025-01-30	46.16	46.16	46.08	46.10	336261
2025-01-31	46.08	46.12	46.00	45.93	303292
2025-02-03	46.01	46.05	45.89	45.98	955807
2025-02-04	46.02	46.09	45.94	46.07	349230
2025-02-05	46.10	46.29	46.10	46.28	332490
2025-02-06	46.26	46.29	46.23	46.24	204895
2025-02-07	46.22	46.23	46.16	46.20	370242
2025-02-10	46.20	46.24	46.14	46.17	205526
2025-02-11	46.14	46.15	46.09	46.12	172840
2025-02-12	45.98	45.98	45.90	45.97	356868
2025-02-13	46.05	46.20	46.05	46.13	229715
2025-02-14	46.22	46.29	46.20	46.20	214465
2025-02-18	46.14	46.17	46.09	46.11	252017
2025-02-19	46.14	46.21	46.07	46.20	173320
2025-02-20	46.20	46.31	46.20	46.29	194737
2025-02-21	46.28	46.48	46.28	46.43	227844
2025-02-24	46.41	46.48	46.37	46.43	122726
2025-02-25	46.55	46.62	46.52	46.58	222182
2025-02-26	46.54	46.68	46.52	46.65	94727
2025-02-27	46.52	46.59	46.50	46.59	197706
2025-02-28	46.63	46.67	46.59	46.57	244598
2025-03-03	46.48	46.56	46.47	46.56	186134
2025-03-04	46.55	46.58	46.36	46.39	173632
2025-03-05	46.42	46.48	46.31	46.38	205094
2025-03-06	46.37	46.40	46.22	46.22	157993
2025-03-07	46.32	46.32	46.03	46.13	529990
2025-03-10	46.25	46.27	46.20	46.27	244055
2025-03-11	46.21	46.25	46.06	46.09	247759

Explore More About ITM

Coins representing dividend payouts and trends

ITM Dividend History

Discover VanEck ETF Trust's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ITM Stock Split History

Discover VanEck ETF Trust's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ITM Historical Prices

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

Web Analytics