ORA Historical Prices

Summary

Key Stock Metrics

59.41

(April 16, 2024)

52-Week Low

84.30

(November 11, 2024)

52-Week High

128.87

(February 10, 2021)

All-Time High

71.10

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-11-16	15.95	16.52	15.55	15.65	180600
2004-11-17	15.85	15.99	15.76	15.90	138000
2004-11-18	15.95	15.95	15.70	15.80	81000
2004-11-19	15.80	15.99	15.65	15.90	91100
2004-11-22	16.10	16.33	15.99	16.13	139600
2004-11-23	16.13	16.14	15.95	16.05	232400
2004-11-24	16.55	17.00	16.50	17.00	392300
2004-11-26	17.35	18.35	17.25	18.10	351500
2004-11-29	18.35	18.70	17.50	17.90	191900
2004-11-30	17.90	17.95	17.00	17.05	105800
2004-12-01	17.15	17.80	17.06	17.75	112500
2004-12-02	17.90	17.92	17.30	17.35	104600
2004-12-03	17.50	17.60	17.06	17.30	61000
2004-12-06	17.35	17.50	16.62	16.91	113000
2004-12-07	16.71	16.95	16.48	16.48	60700
2004-12-08	16.48	16.83	16.28	16.81	126300
2004-12-09	17.00	17.31	16.63	17.10	228500
2004-12-10	17.10	17.15	16.51	17.15	127400
2004-12-13	17.35	17.50	17.30	17.39	158100
2004-12-14	17.39	17.87	17.25	17.85	83500
2004-12-15	18.00	18.49	17.85	18.30	321600
2004-12-16	18.10	18.24	17.82	17.95	114800
2004-12-17	17.55	17.83	17.25	17.25	319500
2004-12-20	17.75	17.75	17.29	17.40	114400
2004-12-21	17.20	17.20	16.75	16.94	254700
2004-12-22	16.90	17.40	16.89	17.40	160600
2004-12-23	17.65	17.85	17.45	17.47	104000
2004-12-27	17.52	17.55	17.06	17.18	30500
2004-12-28	17.32	17.40	17.21	17.21	50800
2004-12-29	17.21	17.30	17.10	17.10	18300
2004-12-30	17.15	17.15	16.70	16.85	52800
2004-12-31	16.85	16.89	16.27	16.28	62700
2005-01-03	16.30	16.30	15.40	15.59	121200
2005-01-04	15.75	16.10	15.75	15.82	99600
2005-01-05	15.90	16.10	15.55	15.86	38200
2005-01-06	15.98	15.98	15.60	15.70	11900
2005-01-07	15.80	15.80	15.55	15.74	19300
2005-01-10	15.80	16.05	15.75	16.05	23800
2005-01-11	16.00	16.02	15.52	15.80	44000
2005-01-12	16.05	16.07	15.75	15.88	61800
2005-01-13	15.93	15.93	15.40	15.51	57600
2005-01-14	15.61	15.73	15.55	15.66	47300
2005-01-18	15.60	15.80	15.54	15.80	9600
2005-01-19	15.80	15.81	15.65	15.79	16500
2005-01-20	15.75	15.79	15.54	15.68	14300
2005-01-21	15.65	15.65	15.51	15.58	21100
2005-01-24	15.55	15.69	15.55	15.67	19300
2005-01-25	15.72	15.89	15.57	15.89	16100
2005-01-26	15.89	15.93	15.71	15.92	8300
2005-01-27	15.85	15.95	15.56	15.85	49400
2005-01-28	15.87	15.95	15.80	15.86	44000
2005-01-31	15.90	15.95	15.60	15.90	56400
2005-02-01	15.80	15.90	15.70	15.89	14500
2005-02-02	15.95	15.95	15.75	15.84	52900
2005-02-03	15.84	15.84	15.70	15.72	35800
2005-02-04	15.72	15.77	15.55	15.56	48200
2005-02-07	15.56	15.82	15.49	15.75	298900
2005-02-08	15.76	16.00	15.70	15.95	21100
2005-02-09	15.95	16.30	15.95	16.10	64100
2005-02-10	16.05	16.05	15.65	15.75	33800
2005-02-11	15.72	15.95	15.57	15.60	26600
2005-02-14	15.85	16.43	15.85	16.06	71200
2005-02-15	16.29	16.50	16.20	16.20	34400
2005-02-16	16.35	16.35	15.90	16.11	38600
2005-02-17	16.05	16.10	15.80	15.80	20400
2005-02-18	15.85	15.90	15.70	15.76	27800
2005-02-22	15.77	15.83	15.03	15.32	91500
2005-02-23	15.35	15.44	15.05	15.32	58400
2005-02-24	15.25	15.41	15.03	15.41	104100
2005-02-25	15.40	15.55	15.40	15.50	10700
2005-02-28	15.65	15.70	15.49	15.52	13700
2005-03-01	15.50	15.64	15.46	15.53	25300
2005-03-02	15.53	15.53	15.46	15.51	13700
2005-03-03	15.50	15.60	15.45	15.54	8500
2005-03-04	15.60	15.95	15.59	15.84	13900
2005-03-07	15.82	15.90	15.61	15.85	31300
2005-03-08	15.85	15.86	15.62	15.75	18800
2005-03-09	15.75	15.75	15.51	15.67	30600
2005-03-10	15.67	15.67	15.01	15.24	80100
2005-03-11	15.28	15.41	15.15	15.41	112800
2005-03-14	15.41	15.45	15.34	15.37	12400
2005-03-15	15.41	15.41	15.10	15.31	18600
2005-03-16	15.31	15.31	14.50	14.98	59300
2005-03-17	14.98	15.40	14.96	15.40	20300
2005-03-18	15.40	15.85	15.00	15.85	66200
2005-03-21	15.85	15.90	15.17	15.66	34700
2005-03-22	15.55	15.60	15.30	15.52	24300
2005-03-23	16.00	16.00	15.40	15.45	22000
2005-03-24	15.45	15.52	15.26	15.40	56100
2005-03-28	15.45	15.45	15.15	15.40	41800
2005-03-29	15.40	15.55	15.19	15.27	15600
2005-03-30	15.32	15.59	15.15	15.56	28200
2005-03-31	15.60	15.75	15.45	15.66	78600
2005-04-01	15.60	15.75	15.40	15.69	21700
2005-04-04	15.70	15.90	15.65	15.86	120200
2005-04-05	15.73	15.91	15.68	15.68	37500
2005-04-06	15.60	15.80	15.38	15.70	33600
2005-04-07	15.60	15.67	15.45	15.64	25800
2005-04-08	15.45	15.55	15.11	15.30	41500
2005-04-11	15.35	15.50	15.24	15.24	32100
2005-04-12	15.14	15.40	15.02	15.28	16000
2005-04-13	15.30	15.32	15.05	15.22	16800
2005-04-14	15.15	15.19	14.36	14.36	25200
2005-04-15	14.37	14.37	13.91	13.91	27500
2005-04-18	13.91	14.26	13.88	14.15	32700
2005-04-19	14.25	14.58	14.25	14.58	40500
2005-04-20	14.85	14.85	14.18	14.48	39400
2005-04-21	14.50	14.79	14.50	14.79	25200
2005-04-22	14.79	15.20	14.79	15.06	78100
2005-04-25	15.10	15.48	15.05	15.37	54100
2005-04-26	15.50	15.52	15.30	15.41	68300
2005-04-27	15.40	15.53	15.15	15.51	40600
2005-04-28	15.47	15.55	15.30	15.46	32400
2005-04-29	15.46	15.67	15.39	15.65	142300
2005-05-02	15.87	15.87	15.60	15.60	117200
2005-05-03	15.60	15.70	15.51	15.57	21500
2005-05-04	15.62	15.97	15.62	15.95	59800
2005-05-05	15.94	15.98	15.84	15.98	18500
2005-05-06	16.00	16.10	16.00	16.04	44100
2005-05-09	16.21	16.60	16.21	16.45	46100
2005-05-10	16.45	16.70	16.45	16.53	18000
2005-05-11	16.65	16.79	16.60	16.65	25800
2005-05-12	16.70	16.70	16.45	16.60	13900
2005-05-13	16.58	16.58	16.15	16.20	44100
2005-05-16	16.20	16.20	16.03	16.13	10900
2005-05-17	16.18	16.30	16.00	16.25	10100
2005-05-18	16.30	16.35	16.20	16.26	16400
2005-05-19	16.23	16.30	16.07	16.25	26500
2005-05-20	16.30	16.35	16.11	16.35	29000
2005-05-23	16.35	16.35	16.22	16.33	18600
2005-05-24	16.33	16.49	16.21	16.49	25800
2005-05-25	16.35	16.35	16.22	16.22	16000
2005-05-26	16.28	16.59	16.17	16.59	15600
2005-05-27	16.59	17.24	16.55	16.99	20600
2005-05-31	17.00	17.20	16.95	17.11	66900
2005-06-01	17.05	17.13	16.65	16.65	11400
2005-06-02	16.80	16.97	16.65	16.78	14400
2005-06-03	16.75	16.90	16.65	16.76	8600
2005-06-06	16.75	16.97	16.70	16.93	37000
2005-06-07	16.93	17.20	16.93	17.10	17500
2005-06-08	17.18	17.28	16.93	17.01	9100
2005-06-09	17.00	17.00	16.93	16.99	2800
2005-06-10	16.96	17.00	16.90	16.91	7300
2005-06-13	16.91	16.92	16.85	16.92	11300
2005-06-14	16.92	16.92	16.75	16.80	7500
2005-06-15	16.70	16.92	16.70	16.92	14400
2005-06-16	16.92	16.95	16.80	16.81	50800
2005-06-17	17.00	17.08	16.89	16.89	24700
2005-06-20	16.89	16.89	16.69	16.79	20700
2005-06-21	16.81	17.00	16.65	16.92	38400
2005-06-22	16.92	17.04	16.91	17.00	38400
2005-06-23	16.95	17.10	16.80	16.80	19600
2005-06-24	16.85	17.18	16.85	17.15	151400
2005-06-27	17.10	17.15	16.87	17.00	121500
2005-06-28	17.00	17.20	17.00	17.17	23900
2005-06-29	17.20	17.99	17.20	17.79	79400
2005-06-30	17.90	19.20	17.90	19.10	280300
2005-07-01	19.10	19.10	18.84	19.00	33200
2005-07-05	18.70	18.80	18.46	18.80	64600
2005-07-06	18.70	18.80	18.45	18.47	27700
2005-07-07	18.45	18.60	18.25	18.58	15600
2005-07-08	18.62	18.95	18.62	18.95	20500
2005-07-11	18.95	19.00	18.70	18.80	29600
2005-07-12	18.80	18.80	18.60	18.71	53100
2005-07-13	18.79	18.79	18.63	18.70	51300
2005-07-14	18.78	18.78	18.68	18.69	13400
2005-07-15	18.67	18.74	18.62	18.74	18700
2005-07-18	18.80	18.95	18.65	18.83	29500
2005-07-19	18.90	19.49	18.87	19.35	78300
2005-07-20	19.40	19.44	19.20	19.30	42800
2005-07-21	19.30	19.30	19.04	19.05	37400
2005-07-22	19.10	19.30	18.96	18.99	36000
2005-07-25	19.01	19.19	19.01	19.06	4900
2005-07-26	19.10	19.18	18.95	19.15	12200
2005-07-27	19.15	19.17	18.80	18.98	27200
2005-07-28	18.95	19.21	18.85	19.20	20500
2005-07-29	19.20	19.24	18.90	18.91	13400
2005-08-01	18.95	19.00	18.80	18.90	19500
2005-08-02	18.95	19.29	18.86	19.20	18600
2005-08-03	19.20	19.54	18.99	19.53	53600
2005-08-04	19.60	20.25	19.55	20.11	58000
2005-08-05	20.05	20.20	19.90	19.99	24400
2005-08-08	20.10	20.45	20.05	20.18	28800
2005-08-09	20.40	20.40	20.00	20.03	17200
2005-08-10	20.03	20.09	19.80	20.09	33900
2005-08-11	20.18	21.10	20.10	20.49	38100
2005-08-12	20.60	20.80	20.00	20.24	19300
2005-08-15	20.10	20.65	20.05	20.59	40500
2005-08-16	20.65	20.65	20.40	20.41	24600
2005-08-17	20.38	20.60	20.35	20.59	12100
2005-08-18	20.56	20.56	20.20	20.25	22800
2005-08-19	20.26	20.45	20.10	20.40	5700
2005-08-22	20.35	20.48	20.34	20.44	9900
2005-08-23	20.47	20.47	20.25	20.34	12100
2005-08-24	20.35	20.69	20.31	20.55	11500
2005-08-25	20.50	20.94	20.48	20.94	12800
2005-08-26	20.99	21.03	20.80	21.01	6300
2005-08-29	21.08	21.20	21.04	21.18	18200
2005-08-30	21.23	21.50	21.20	21.25	21300
2005-08-31	21.27	22.10	21.27	22.00	41800
2005-09-01	22.15	22.65	22.10	22.50	29500
2005-09-02	22.50	22.50	22.35	22.36	26900
2005-09-06	22.50	22.60	22.41	22.60	29700
2005-09-07	22.50	22.99	22.44	22.85	25300
2005-09-08	22.97	22.97	22.80	22.83	25900
2005-09-09	22.82	23.38	22.82	23.31	47000
2005-09-12	23.51	23.80	23.45	23.71	72300
2005-09-13	23.90	24.10	23.59	23.60	63500
2005-09-14	23.60	23.65	23.26	23.30	22100
2005-09-15	23.50	23.60	23.20	23.26	12800
2005-09-16	23.50	24.00	23.40	23.89	47500
2005-09-19	23.90	23.90	23.50	23.50	29800
2005-09-20	23.50	23.50	23.34	23.35	29500
2005-09-21	23.40	23.40	22.00	22.19	46000
2005-09-22	22.25	22.35	22.00	22.10	23700
2005-09-23	22.35	22.49	22.30	22.49	21600
2005-09-26	22.60	23.25	22.59	22.84	20700
2005-09-27	23.00	23.04	22.84	22.97	14200
2005-09-28	23.20	23.49	22.71	22.71	35700
2005-09-29	22.95	22.95	22.20	22.25	64800
2005-09-30	22.35	22.40	22.00	22.13	30900
2005-10-03	22.30	22.57	22.25	22.50	386300
2005-10-04	22.47	22.61	22.40	22.50	164400
2005-10-05	22.51	22.53	21.64	21.64	34900
2005-10-06	21.74	21.80	20.40	20.46	49600
2005-10-07	20.46	20.52	19.51	20.20	77500
2005-10-10	20.30	20.40	20.20	20.29	31300
2005-10-11	20.27	20.30	20.01	20.10	30800
2005-10-12	20.00	20.00	18.80	19.30	57000
2005-10-13	19.45	19.78	19.40	19.50	52900
2005-10-14	19.57	20.10	19.34	20.06	50600
2005-10-17	20.05	20.70	20.05	20.69	17800
2005-10-18	20.85	21.20	20.80	20.92	37000
2005-10-19	21.02	21.20	20.95	21.20	39100
2005-10-20	21.20	21.30	20.63	20.78	28800
2005-10-21	20.95	21.24	20.85	20.88	17000
2005-10-24	20.68	21.19	20.58	20.84	35200
2005-10-25	20.94	21.10	20.72	20.81	10300
2005-10-26	20.81	20.95	20.73	20.73	4200
2005-10-27	20.77	20.77	19.86	19.89	28100
2005-10-28	20.00	20.16	19.93	20.10	16200
2005-10-31	20.15	20.60	20.15	20.38	20800
2005-11-01	20.50	20.50	20.15	20.16	15500
2005-11-02	20.16	20.25	19.95	20.25	12000
2005-11-03	20.35	20.60	20.31	20.40	37500
2005-11-04	20.45	20.50	20.25	20.39	14000
2005-11-07	20.39	20.60	20.24	20.45	18600
2005-11-08	20.46	20.46	20.03	20.10	41300
2005-11-09	20.20	20.96	20.15	20.90	33000
2005-11-10	20.90	22.20	20.85	20.99	86600
2005-11-11	21.15	22.00	21.15	21.90	32400
2005-11-14	21.97	22.04	21.50	21.64	52600
2005-11-15	21.65	21.79	21.60	21.71	91400
2005-11-16	21.74	21.80	21.60	21.65	51900
2005-11-17	21.75	22.35	21.75	22.27	46000
2005-11-18	22.37	22.45	22.25	22.25	58900
2005-11-21	22.50	24.00	22.50	23.74	199000
2005-11-22	23.84	23.90	23.16	23.22	61000
2005-11-23	23.40	23.70	23.40	23.59	40700
2005-11-25	23.56	23.63	23.50	23.60	27200
2005-11-28	23.68	23.75	23.62	23.65	29100
2005-11-29	23.75	24.75	23.75	24.38	65200
2005-11-30	24.38	25.50	24.38	25.05	140700
2005-12-01	25.30	26.60	25.30	26.38	140000
2005-12-02	26.05	26.60	26.05	26.56	28700
2005-12-05	26.10	26.49	25.95	26.45	25400
2005-12-06	26.44	27.23	26.30	26.86	42900
2005-12-07	26.61	26.75	26.28	26.40	18600
2005-12-08	25.91	26.00	25.04	25.83	59100
2005-12-09	25.60	26.95	25.50	26.83	56700
2005-12-12	27.00	27.24	26.90	27.05	53200
2005-12-13	27.35	27.35	26.95	27.07	59400
2005-12-14	27.32	29.10	27.30	28.51	52500
2005-12-15	28.45	28.75	27.96	28.65	62600
2005-12-16	28.65	28.65	28.25	28.48	95400
2005-12-19	28.50	28.53	28.20	28.31	38100
2005-12-20	28.21	28.77	28.15	28.49	80400
2005-12-21	28.65	29.00	28.62	28.68	26400
2005-12-22	28.67	29.00	28.67	28.77	27200
2005-12-23	28.72	28.85	28.39	28.45	15200
2005-12-27	28.45	28.45	27.09	27.26	55500
2005-12-28	27.31	27.35	26.77	26.99	22500
2005-12-29	26.95	26.95	25.06	25.20	188200
2005-12-30	25.50	26.70	25.10	26.14	107900
2006-01-03	26.34	28.01	26.34	27.97	73300
2006-01-04	28.00	28.74	28.00	28.51	66700
2006-01-05	28.31	28.36	28.00	28.02	69800
2006-01-06	28.15	28.15	27.32	27.75	47800
2006-01-09	27.75	28.39	27.75	28.30	41600
2006-01-10	28.30	28.75	28.20	28.72	35600
2006-01-11	28.81	30.28	28.65	30.23	65000
2006-01-12	30.43	32.14	30.43	31.51	112600
2006-01-13	31.90	32.10	31.55	31.96	85300
2006-01-17	31.96	32.30	31.35	31.76	104600
2006-01-18	31.60	33.23	31.40	33.20	85900
2006-01-19	33.75	34.65	33.65	34.30	163300
2006-01-20	34.50	34.59	33.74	33.81	39200
2006-01-23	34.50	35.60	34.35	35.23	105400
2006-01-24	35.75	36.40	35.23	36.12	82300
2006-01-25	37.05	37.35	35.50	35.86	80400
2006-01-26	36.00	36.61	35.90	36.02	42000
2006-01-27	36.50	36.50	34.45	34.89	72400
2006-01-30	34.67	35.17	34.36	34.52	77900
2006-01-31	34.05	35.50	34.00	35.25	118300
2006-02-01	35.75	36.17	35.47	35.47	86600
2006-02-02	36.40	36.73	34.74	35.40	88000
2006-02-03	38.70	38.70	37.55	37.55	652700
2006-02-06	37.90	38.77	37.79	38.77	323100
2006-02-07	39.04	39.30	38.15	38.41	185900
2006-02-08	38.41	39.50	38.21	39.35	200100
2006-02-09	40.00	42.64	40.00	41.07	334200
2006-02-10	41.35	42.00	40.85	41.52	288300
2006-02-13	41.80	43.75	41.53	43.41	305100
2006-02-14	43.71	43.94	42.50	43.42	299000
2006-02-15	43.42	43.42	42.20	42.32	187400
2006-02-16	42.00	42.00	37.27	37.98	711400
2006-02-17	37.01	37.63	33.15	35.70	2084500
2006-02-21	36.40	37.15	35.40	35.89	559900
2006-02-22	35.89	36.04	35.19	35.32	108600
2006-02-23	35.36	36.20	34.70	36.20	181900
2006-02-24	36.20	38.40	36.20	37.92	372600
2006-02-27	39.00	39.45	38.50	39.00	150300
2006-02-28	39.49	39.49	38.00	38.43	166200
2006-03-01	38.50	39.13	38.16	38.87	105100
2006-03-02	38.87	39.96	38.70	39.95	141800
2006-03-03	40.25	40.55	39.83	40.27	105200
2006-03-06	40.50	40.50	37.02	37.42	182300
2006-03-07	37.43	37.43	35.31	36.99	192300
2006-03-08	36.99	38.50	35.60	36.39	257700
2006-03-09	36.39	38.60	36.39	38.33	159100
2006-03-10	38.60	39.50	38.57	39.49	215700
2006-03-13	39.58	39.89	38.14	38.47	182700
2006-03-14	38.35	38.47	38.00	38.12	80700
2006-03-15	38.34	38.34	37.10	37.76	88000
2006-03-16	37.65	38.47	37.60	38.01	56800
2006-03-17	38.30	38.30	36.67	36.75	138200
2006-03-20	36.64	37.48	36.11	36.20	110200
2006-03-21	36.22	37.38	36.10	36.80	117800
2006-03-22	37.25	38.68	37.25	38.45	163400
2006-03-23	39.50	40.55	39.11	40.55	287400
2006-03-24	41.05	41.65	40.74	41.05	152200
2006-03-27	41.17	41.42	40.18	40.49	63500
2006-03-28	40.99	41.95	40.66	41.45	94400
2006-03-29	40.90	40.90	38.88	39.90	299800
2006-03-30	40.00	40.15	37.62	37.95	307200
2006-03-31	37.94	38.26	37.48	38.10	207600
2006-04-03	38.20	39.30	38.20	38.52	168800
2006-04-04	38.05	38.32	36.06	36.20	807300
2006-04-05	36.10	36.85	35.90	36.02	2102000
2006-04-06	36.10	36.53	36.00	36.00	457000
2006-04-07	36.05	36.19	34.00	34.13	584400
2006-04-10	34.30	35.49	34.00	35.15	364000
2006-04-11	35.60	35.96	35.37	35.80	398500
2006-04-12	35.30	36.46	35.30	36.34	259900
2006-04-13	36.35	36.71	35.65	36.20	138900
2006-04-17	36.29	36.70	36.03	36.20	154300
2006-04-18	35.35	35.74	35.03	35.53	320200
2006-04-19	35.43	35.90	35.00	35.88	184900
2006-04-20	36.00	36.49	36.00	36.20	221800
2006-04-21	36.52	36.52	35.50	35.69	134900
2006-04-24	36.10	36.10	34.54	34.78	172700
2006-04-25	34.98	34.98	33.57	33.82	314400
2006-04-26	33.90	34.20	33.56	33.95	189600
2006-04-27	34.09	34.17	33.35	33.72	150900
2006-04-28	33.88	35.35	33.65	34.21	137100
2006-05-01	34.34	34.61	34.20	34.40	206800
2006-05-02	35.05	35.50	34.84	35.40	184000
2006-05-03	35.70	36.15	35.51	35.97	205000
2006-05-04	35.97	36.71	35.84	36.53	141900
2006-05-05	36.75	37.20	36.60	37.00	161600
2006-05-08	36.89	37.30	36.00	37.14	189800
2006-05-09	37.24	37.24	35.70	36.64	141900
2006-05-10	38.10	39.40	37.12	38.67	370000
2006-05-11	39.50	39.98	38.71	39.04	292900
2006-05-12	39.35	39.65	38.21	39.10	390600
2006-05-15	39.75	39.88	38.34	38.59	268900
2006-05-16	38.30	38.30	37.40	38.26	316200
2006-05-17	38.25	38.26	37.35	37.59	128200
2006-05-18	37.59	38.50	36.72	36.97	187100
2006-05-19	36.95	37.31	35.01	35.80	178700
2006-05-22	35.00	36.23	34.11	35.01	143100
2006-05-23	34.85	37.27	34.85	36.51	141800
2006-05-24	37.01	37.01	35.51	36.64	125400
2006-05-25	36.64	37.75	36.51	37.24	136600
2006-05-26	37.44	37.95	37.13	37.62	63600
2006-05-30	37.63	37.95	36.74	37.13	96100
2006-05-31	38.25	38.55	37.27	37.27	210300
2006-06-01	37.51	39.19	37.51	38.30	172100
2006-06-02	39.08	40.88	38.85	40.54	229900
2006-06-05	40.91	41.70	40.05	40.31	291100
2006-06-06	40.30	40.60	39.00	39.36	157200
2006-06-07	39.37	40.00	38.85	38.95	143600
2006-06-08	38.72	38.73	34.51	35.05	650600
2006-06-09	35.03	36.35	34.18	34.31	279900
2006-06-12	34.25	34.89	33.50	33.68	173000
2006-06-13	33.50	33.80	31.56	31.64	297000
2006-06-14	31.29	33.48	31.03	33.37	276900
2006-06-15	33.37	35.50	33.37	35.50	175600
2006-06-16	35.50	35.60	34.04	34.20	211000
2006-06-19	34.45	34.65	32.70	33.02	149400
2006-06-20	33.02	33.50	32.67	32.87	147500
2006-06-21	32.72	33.45	32.72	33.28	150800
2006-06-22	33.70	34.83	33.70	34.35	121400
2006-06-23	34.95	35.80	34.34	35.37	185900
2006-06-26	35.37	35.57	34.87	35.57	200700
2006-06-27	35.62	36.10	35.26	35.50	83600
2006-06-28	35.32	35.79	34.73	35.66	100400
2006-06-29	35.76	36.90	35.55	36.80	138700
2006-06-30	36.85	38.27	36.54	38.15	219700
2006-07-03	38.20	38.50	37.91	38.32	51700
2006-07-05	38.38	38.43	37.24	37.99	151200
2006-07-06	37.84	38.21	37.36	37.63	78600
2006-07-07	37.63	37.63	35.90	35.97	90500
2006-07-10	36.12	37.35	35.55	37.05	72400
2006-07-11	36.90	37.24	35.60	37.13	66200
2006-07-12	37.08	37.08	35.77	35.77	50000
2006-07-13	35.77	35.81	34.44	34.57	86900
2006-07-14	34.44	35.10	33.95	34.77	108200
2006-07-17	34.90	35.30	33.58	33.90	85600
2006-07-18	33.90	34.21	33.03	34.16	94400
2006-07-19	34.14	35.30	34.14	35.08	79800
2006-07-20	35.33	35.49	34.66	34.67	75100
2006-07-21	34.67	35.15	33.75	34.49	76700
2006-07-24	34.40	35.40	34.17	35.13	105300
2006-07-25	35.05	36.30	35.05	35.44	72700
2006-07-26	35.29	35.44	34.61	35.01	38300
2006-07-27	35.15	35.68	34.24	34.35	42200
2006-07-28	34.36	35.58	34.33	35.54	50800
2006-07-31	36.45	37.10	36.45	36.99	151000
2006-08-01	37.13	37.14	36.00	36.42	91200
2006-08-02	36.67	37.91	36.67	37.22	129100
2006-08-03	37.00	38.59	37.00	38.59	157500
2006-08-04	38.88	38.90	37.86	38.34	133700
2006-08-07	38.84	38.84	37.90	38.45	151600
2006-08-08	38.10	38.29	37.80	38.00	92600
2006-08-09	38.10	38.20	37.00	37.07	75700
2006-08-10	37.06	37.06	35.18	35.29	137600
2006-08-11	35.20	35.75	35.01	35.12	58800
2006-08-14	35.20	35.57	34.55	34.60	86000
2006-08-15	34.85	35.50	34.31	34.82	135500
2006-08-16	34.85	36.30	34.85	36.23	106500
2006-08-17	36.02	36.97	35.74	36.30	70500
2006-08-18	36.39	36.52	35.85	36.30	47900
2006-08-21	36.28	36.90	35.65	36.68	75100
2006-08-22	37.08	37.90	37.02	37.88	124900
2006-08-23	38.00	38.37	36.90	36.90	173800
2006-08-24	37.00	38.15	37.00	38.06	77500
2006-08-25	37.86	38.35	37.76	38.16	47500
2006-08-28	38.12	38.12	37.50	37.57	51600
2006-08-29	37.71	37.90	37.25	37.61	54900
2006-08-30	37.41	37.42	36.76	36.77	70000
2006-08-31	36.70	36.95	36.35	36.39	79500
2006-09-01	36.55	37.50	36.40	37.19	47700
2006-09-05	37.19	37.59	36.85	37.20	67900
2006-09-06	37.05	37.70	36.64	37.40	99200
2006-09-07	37.25	37.69	37.01	37.35	119700
2006-09-08	37.45	37.45	36.11	36.29	79400
2006-09-11	36.04	36.08	34.18	35.43	211500
2006-09-12	35.20	35.99	35.00	35.26	74800
2006-09-13	35.16	35.25	34.69	34.71	67300
2006-09-14	34.71	34.94	34.21	34.29	93900
2006-09-15	34.29	34.47	33.92	33.95	194500
2006-09-18	33.65	33.90	33.15	33.47	117100
2006-09-19	33.50	34.70	33.23	34.60	121500
2006-09-20	34.80	34.80	33.70	33.71	80900
2006-09-21	33.70	33.76	32.46	33.17	184200
2006-09-22	33.07	33.33	32.10	32.28	135300
2006-09-25	32.26	32.50	31.60	31.75	190300
2006-09-26	34.95	35.04	31.74	32.76	235400
2006-09-27	32.90	33.91	32.90	33.77	92700
2006-09-28	33.52	33.79	33.36	33.51	95600
2006-09-29	33.61	33.91	32.68	32.72	89300
2006-10-02	32.67	32.97	32.12	32.15	126600
2006-10-03	32.15	32.85	32.01	32.32	248500
2006-10-04	32.45	33.80	32.38	33.75	130600
2006-10-05	33.80	34.17	33.79	34.13	32400
2006-10-06	34.00	34.20	33.86	33.94	61200
2006-10-09	33.86	34.28	33.66	34.11	65500
2006-10-10	34.36	35.26	34.31	35.14	66200
2006-10-11	35.10	35.15	34.68	34.81	57400
2006-10-12	35.00	35.70	34.79	35.60	47000
2006-10-13	35.55	36.40	35.55	36.00	62100
2006-10-16	36.10	36.39	35.74	36.32	39100
2006-10-17	36.12	36.72	35.83	36.36	51000
2006-10-18	36.61	36.96	36.27	36.50	46700
2006-10-19	36.40	36.94	36.40	36.62	57700
2006-10-20	36.70	37.50	36.60	37.44	64200
2006-10-23	37.50	37.99	37.32	37.95	90400
2006-10-24	38.00	38.20	38.00	38.18	102800
2006-10-25	38.15	38.28	38.03	38.21	74600
2006-10-26	38.20	38.49	38.20	38.49	106600
2006-10-27	38.48	38.55	38.05	38.07	121500
2006-10-30	38.06	38.42	38.00	38.29	57300
2006-10-31	38.29	38.50	38.24	38.40	72900
2006-11-01	38.40	38.63	38.10	38.30	192500
2006-11-02	38.30	38.30	36.63	36.85	266300
2006-11-03	36.65	37.65	36.60	37.41	88000
2006-11-06	37.50	38.14	37.40	37.90	72800
2006-11-07	38.00	38.00	37.14	37.36	66000
2006-11-08	37.21	37.61	37.00	37.61	103400
2006-11-09	37.65	38.78	37.40	38.51	139400
2006-11-10	38.85	38.86	37.41	37.54	117300
2006-11-13	37.39	38.17	37.15	38.08	101200
2006-11-14	38.06	38.43	37.87	38.42	65900
2006-11-15	38.35	38.35	37.58	37.65	78400
2006-11-16	37.69	38.50	37.69	38.17	53200
2006-11-17	38.30	38.30	37.15	37.75	67900
2006-11-20	37.72	37.99	37.20	37.89	59800
2006-11-21	37.75	37.86	37.39	37.64	39000
2006-11-22	37.80	37.89	37.21	37.83	45100
2006-11-24	37.70	37.95	37.41	37.89	12400
2006-11-27	37.75	37.75	35.92	36.32	62300
2006-11-28	36.45	37.03	36.21	36.29	65100
2006-11-29	36.90	37.35	36.55	37.04	72900
2006-11-30	36.85	37.10	36.40	36.84	74000
2006-12-01	37.00	37.62	36.92	37.60	103500
2006-12-04	37.35	38.64	37.29	38.42	104900
2006-12-05	38.64	40.98	38.48	40.25	200200
2006-12-06	40.25	40.25	39.50	39.79	123200
2006-12-07	39.75	39.98	39.50	39.74	217300
2006-12-08	39.75	39.75	38.27	38.66	170200
2006-12-11	38.47	38.94	38.00	38.75	108700
2006-12-12	39.12	39.12	38.43	38.88	148300
2006-12-13	39.00	39.09	38.52	38.82	53700
2006-12-14	37.72	38.25	36.95	37.26	527800
2006-12-15	37.40	37.99	37.40	37.74	332500
2006-12-18	37.74	37.76	37.44	37.61	131600
2006-12-19	37.62	37.62	36.52	37.50	95900
2006-12-20	37.44	37.64	37.20	37.41	259200
2006-12-21	37.50	37.72	37.12	37.32	90100
2006-12-22	37.12	37.35	36.73	37.07	57600
2006-12-26	37.25	37.44	37.20	37.41	27000
2006-12-27	37.49	37.50	36.76	36.90	122400
2006-12-28	36.87	36.88	36.43	36.50	173300
2006-12-29	36.50	37.00	36.48	36.82	108300
2007-01-03	37.05	37.44	36.78	37.25	178900
2007-01-04	37.25	39.04	37.05	38.68	396700
2007-01-05	38.40	38.72	37.83	38.02	252100
2007-01-08	38.03	38.25	37.90	37.90	115900
2007-01-09	37.91	38.64	37.90	38.64	193500
2007-01-10	38.64	38.88	38.24	38.45	185800
2007-01-11	38.50	38.78	38.09	38.24	88200
2007-01-12	38.21	38.54	38.10	38.21	78300
2007-01-16	38.45	38.89	37.74	37.84	111100
2007-01-17	38.00	38.40	37.75	38.09	255100
2007-01-18	38.17	38.20	37.13	37.17	135300
2007-01-19	36.95	37.25	36.90	37.13	95400
2007-01-22	36.90	37.19	36.90	37.11	216000
2007-01-23	37.05	38.19	37.00	38.06	195900
2007-01-24	38.31	38.39	37.94	38.32	75400
2007-01-25	38.35	38.48	38.10	38.39	120500
2007-01-26	38.41	38.57	37.97	38.49	59300
2007-01-29	38.78	38.78	38.39	38.67	141900
2007-01-30	38.79	39.45	38.79	39.34	156100
2007-01-31	39.88	39.99	38.96	39.19	239400
2007-02-01	39.72	39.97	39.37	39.57	154600
2007-02-02	39.75	39.97	39.12	39.19	131200
2007-02-05	39.59	41.19	39.59	41.19	198000
2007-02-06	41.44	42.00	40.36	40.79	172800
2007-02-07	41.04	42.14	41.04	41.97	243900
2007-02-08	41.97	43.03	41.76	43.03	275400
2007-02-09	43.37	43.45	42.76	43.38	231300
2007-02-12	43.80	43.80	42.89	43.04	273500
2007-02-13	43.65	43.65	41.87	42.29	186300
2007-02-14	42.40	42.70	41.42	41.89	251848
2007-02-15	42.20	42.34	41.32	41.56	104500
2007-02-16	41.56	42.44	41.52	42.06	181700
2007-02-20	41.96	42.76	41.40	42.64	60700
2007-02-21	42.64	42.64	41.60	42.44	139700
2007-02-22	42.55	42.80	42.22	42.80	62900
2007-02-23	42.95	43.17	42.35	42.53	131400
2007-02-26	42.93	45.13	42.93	44.59	272000
2007-02-27	43.62	44.00	42.55	43.15	282800
2007-02-28	41.80	42.25	38.18	38.82	864100
2007-03-01	38.03	39.38	37.55	38.66	364856
2007-03-02	40.00	40.70	38.43	38.56	361500
2007-03-05	37.61	38.33	37.00	37.00	186700
2007-03-06	37.35	38.75	37.35	38.26	318900
2007-03-07	40.26	40.26	38.25	38.44	562700
2007-03-08	38.38	39.26	38.19	38.61	249100
2007-03-09	38.77	39.55	38.70	39.55	180300
2007-03-12	39.80	39.80	38.88	39.15	169200
2007-03-13	39.15	39.45	38.10	38.27	109500
2007-03-14	38.42	39.21	37.80	38.01	277900
2007-03-15	38.10	39.66	38.10	39.33	268900
2007-03-16	39.33	39.70	39.10	39.52	370600
2007-03-19	39.59	39.59	38.90	39.10	138900
2007-03-20	39.25	39.83	39.01	39.30	236900
2007-03-21	39.40	40.47	39.10	40.40	179300
2007-03-22	40.60	42.00	40.54	41.68	181500
2007-03-23	41.92	42.23	40.57	40.99	217200
2007-03-26	40.90	41.29	40.24	40.80	99800
2007-03-27	40.55	40.71	39.88	40.20	148400
2007-03-28	40.38	41.11	40.25	40.40	119700
2007-03-29	40.63	42.08	40.63	42.08	228000
2007-03-30	42.65	42.95	41.52	41.96	286700
2007-04-02	42.26	42.35	41.60	41.99	149300
2007-04-03	42.30	42.80	41.08	41.40	116700
2007-04-04	41.40	41.50	40.95	41.17	186000
2007-04-05	41.29	41.29	40.34	40.74	132500
2007-04-09	40.47	41.49	40.47	41.49	237000
2007-04-10	41.60	41.60	40.50	40.99	123400
2007-04-11	40.99	41.01	40.45	40.60	166600
2007-04-12	40.51	40.81	40.14	40.81	93700
2007-04-13	40.81	41.21	40.27	41.06	120500
2007-04-16	41.74	41.87	41.49	41.72	61900
2007-04-17	42.27	42.27	41.48	41.77	142500
2007-04-18	41.95	42.00	41.33	41.81	280200
2007-04-19	41.15	41.35	40.65	40.73	187400
2007-04-20	41.24	41.29	40.64	41.15	146400
2007-04-23	41.27	41.34	40.81	41.07	41800
2007-04-24	40.98	41.29	40.60	40.67	57600
2007-04-25	40.97	41.32	40.86	41.16	81100
2007-04-26	41.17	41.27	41.05	41.19	78200
2007-04-27	41.19	41.44	40.61	41.24	221400
2007-04-30	39.30	39.38	36.48	36.49	1195500
2007-05-01	36.50	37.64	36.50	37.64	675392
2007-05-02	37.79	38.19	37.62	38.01	443640
2007-05-03	38.51	38.51	37.58	37.99	196800
2007-05-04	38.00	38.23	37.63	38.23	198200
2007-05-07	38.27	38.53	37.90	38.53	177000
2007-05-08	38.59	38.59	37.35	37.82	239900
2007-05-09	38.00	38.12	37.16	37.35	189900
2007-05-10	37.25	37.31	35.90	35.98	304600
2007-05-11	36.55	36.92	35.99	36.73	150600
2007-05-14	36.91	37.03	35.51	35.89	249600
2007-05-15	36.19	36.30	35.51	35.66	339300
2007-05-16	35.54	36.10	34.82	35.05	285600
2007-05-17	34.90	35.07	34.50	34.52	185200
2007-05-18	34.46	34.52	33.85	34.51	250600
2007-05-21	34.52	36.44	34.52	36.06	273233
2007-05-22	37.25	37.60	35.76	36.07	372100
2007-05-23	36.32	37.10	36.16	36.64	260000
2007-05-24	36.80	36.88	35.93	36.01	468700
2007-05-25	36.26	36.75	35.75	36.27	201200
2007-05-29	36.70	36.70	35.71	36.10	190300
2007-05-30	35.72	35.99	35.56	35.88	107300
2007-05-31	36.67	36.67	36.02	36.40	311900
2007-06-01	36.69	36.77	35.66	35.73	497500
2007-06-04	35.80	35.82	35.05	35.30	200300
2007-06-05	35.30	35.45	35.00	35.19	209700
2007-06-06	35.50	35.50	34.51	35.23	296200
2007-06-07	35.33	35.57	33.95	34.05	283280
2007-06-08	33.87	34.23	33.57	33.72	348500
2007-06-11	33.54	35.06	33.52	34.99	656800
2007-06-12	34.74	35.18	34.42	34.49	233400
2007-06-13	35.60	37.31	35.60	36.64	653000
2007-06-14	36.64	36.78	36.04	36.26	225100
2007-06-15	36.72	37.04	36.72	36.91	263600
2007-06-18	36.96	37.25	36.95	37.25	174900
2007-06-19	37.05	37.23	36.64	36.64	206600
2007-06-20	37.26	37.47	36.50	36.56	337900
2007-06-21	36.57	36.57	35.54	35.68	285500
2007-06-22	35.72	35.72	34.61	34.85	432600
2007-06-25	34.96	35.40	34.88	35.39	292700
2007-06-26	35.39	35.89	34.82	35.55	396700
2007-06-27	35.30	37.10	35.08	36.97	305000
2007-06-28	38.00	38.00	36.98	37.32	573600
2007-06-29	37.50	38.00	37.50	37.68	294600
2007-07-02	38.13	38.96	38.11	38.90	328400
2007-07-03	39.45	40.75	38.90	38.99	90700
2007-07-05	40.20	40.29	39.00	39.55	283800
2007-07-06	39.85	39.99	39.07	39.53	244200
2007-07-09	40.84	40.99	40.45	40.85	213100
2007-07-10	40.78	40.79	39.90	40.01	228000
2007-07-11	40.00	40.90	39.15	40.90	340500
2007-07-12	41.49	41.60	40.41	41.10	207600
2007-07-13	41.27	41.45	40.75	41.45	132400
2007-07-16	40.93	41.70	40.01	40.22	218400
2007-07-17	39.85	41.36	39.65	40.35	342900
2007-07-18	39.62	40.38	39.62	40.38	155800
2007-07-19	40.90	41.44	40.83	41.26	170700
2007-07-20	41.35	41.35	39.75	40.24	162600
2007-07-23	40.30	41.48	39.75	39.96	139000
2007-07-24	39.84	39.97	38.58	38.72	221700
2007-07-25	39.00	39.70	38.35	39.44	227300
2007-07-26	38.46	40.18	38.46	39.50	336200
2007-07-27	39.42	40.26	38.84	38.84	260000
2007-07-30	38.75	39.90	38.68	39.75	199400
2007-07-31	40.24	41.55	40.10	41.45	449600
2007-08-01	40.30	41.44	39.92	40.60	479600
2007-08-02	40.20	41.49	38.95	39.98	449100
2007-08-03	40.21	41.60	39.51	39.71	369400
2007-08-06	39.75	42.01	38.75	42.01	463000
2007-08-07	41.46	45.37	41.25	44.57	613000
2007-08-08	45.99	49.21	44.87	45.45	1458200
2007-08-09	46.90	47.30	44.39	46.11	1577300
2007-08-10	45.70	46.25	42.29	44.14	1000200
2007-08-13	44.30	45.83	40.36	41.93	665000
2007-08-14	41.50	41.81	40.27	40.38	231300
2007-08-15	40.08	41.16	40.08	40.21	207500
2007-08-16	41.11	42.48	38.70	42.01	459500
2007-08-17	42.68	44.00	41.38	43.20	399200
2007-08-20	44.15	45.34	43.34	44.47	271700
2007-08-21	44.11	44.43	42.88	43.09	195100
2007-08-22	43.48	43.50	42.60	42.89	143600
2007-08-23	42.74	42.99	41.76	42.87	103400
2007-08-24	42.89	43.97	42.86	43.79	108000
2007-08-27	43.98	43.98	41.94	42.18	81300
2007-08-28	41.51	42.55	40.60	40.80	150100
2007-08-29	40.80	42.54	40.74	42.45	115300
2007-08-30	41.96	43.50	41.96	42.35	111400
2007-08-31	43.05	43.29	42.59	43.05	333000
2007-09-04	43.75	45.19	43.60	43.86	240100
2007-09-05	43.87	44.29	43.43	43.92	138200
2007-09-06	44.10	44.48	43.78	44.30	100800
2007-09-07	43.37	44.84	43.37	44.29	109400
2007-09-10	44.56	44.69	42.73	43.68	93500
2007-09-11	43.99	44.41	43.45	43.91	120000
2007-09-12	43.75	44.30	43.50	43.58	74000
2007-09-13	43.99	44.38	43.16	43.19	91000
2007-09-14	42.77	43.89	42.77	43.89	179400
2007-09-17	43.47	44.34	43.36	43.49	117500
2007-09-18	43.80	44.09	43.11	43.85	218900
2007-09-19	44.00	45.29	43.96	45.09	333200
2007-09-20	45.39	45.40	44.26	45.11	144500
2007-09-21	45.40	45.84	44.85	45.19	295400
2007-09-24	46.07	46.19	44.77	44.95	170000
2007-09-25	44.70	45.74	44.70	45.14	126500
2007-09-26	45.48	46.20	44.48	45.45	183600
2007-09-27	45.50	46.36	44.69	46.20	286500
2007-09-28	46.33	46.92	46.17	46.34	175400
2007-10-01	46.25	47.82	46.20	47.58	130300
2007-10-02	47.85	48.61	47.73	48.00	128800
2007-10-03	48.25	48.73	47.06	47.59	169400
2007-10-04	47.51	49.00	47.35	49.00	191400
2007-10-05	48.91	51.54	48.91	50.50	150300
2007-10-08	50.65	51.16	49.17	49.88	53400
2007-10-09	49.97	50.00	49.42	49.98	130100
2007-10-10	49.50	50.43	48.67	50.04	439100
2007-10-11	50.70	50.88	50.01	50.16	230900
2007-10-12	49.92	50.20	49.26	50.14	121900
2007-10-15	49.23	50.33	49.15	50.30	173600
2007-10-16	50.05	50.65	48.78	48.89	171300
2007-10-17	50.00	51.57	49.67	51.50	241400
2007-10-18	51.68	52.40	51.26	52.15	119700
2007-10-19	52.03	52.24	49.26	49.38	126200
2007-10-22	48.50	51.15	48.50	51.00	159400
2007-10-23	47.25	48.50	45.92	48.04	1991600
2007-10-24	46.81	49.68	46.81	49.24	401400
2007-10-25	49.67	50.47	49.05	49.45	402400
2007-10-26	50.00	50.38	49.27	50.15	354500
2007-10-29	50.25	51.19	50.19	51.17	211100
2007-10-30	51.50	52.50	51.12	52.26	233700
2007-10-31	53.20	53.93	52.17	53.93	255900
2007-11-01	53.45	53.56	51.85	52.72	236900
2007-11-02	53.30	53.80	51.79	52.83	244600
2007-11-05	53.24	53.75	52.30	53.71	152600
2007-11-06	54.07	54.54	53.01	53.90	229200
2007-11-07	54.69	54.77	52.50	52.98	577730
2007-11-08	52.90	54.42	51.04	52.20	345212
2007-11-09	51.70	52.56	50.94	51.22	290100
2007-11-12	51.57	52.88	49.31	49.35	298400
2007-11-13	48.46	50.90	48.10	50.72	293300
2007-11-14	50.85	51.23	49.26	50.36	189200
2007-11-15	50.50	50.50	48.77	49.00	148572
2007-11-16	49.22	49.84	48.49	49.40	118500
2007-11-19	48.71	49.79	48.40	48.78	131900
2007-11-20	48.25	50.17	47.33	47.79	220007
2007-11-21	47.61	47.96	46.66	46.82	153535
2007-11-23	47.10	48.10	46.10	47.89	53746
2007-11-26	48.44	50.24	47.09	47.22	155500
2007-11-27	47.52	48.26	46.70	46.98	137000
2007-11-28	46.98	50.16	46.98	50.08	173300
2007-11-29	50.06	50.36	48.87	49.14	89525
2007-11-30	49.91	50.99	49.19	50.50	201900
2007-12-03	51.14	51.50	50.36	50.55	167220
2007-12-04	50.20	50.30	49.17	49.83	122700
2007-12-05	50.68	50.98	49.84	50.11	127400
2007-12-06	50.11	52.95	50.08	52.27	199295
2007-12-07	52.18	53.74	52.07	53.69	123080
2007-12-10	53.92	54.41	52.60	52.96	110636
2007-12-11	53.33	54.59	51.80	51.81	166110
2007-12-12	52.93	53.90	51.76	52.63	127511
2007-12-13	52.92	53.32	51.81	53.32	149100
2007-12-14	52.78	53.31	51.37	51.37	97300
2007-12-17	52.21	52.21	49.95	51.21	136825
2007-12-18	51.93	53.50	51.70	53.08	149010
2007-12-19	53.20	53.20	50.97	51.30	204700
2007-12-20	52.00	53.75	51.61	53.75	217900
2007-12-21	54.46	56.75	54.42	56.65	323569
2007-12-24	55.98	56.33	55.28	55.97	92469
2007-12-26	55.69	57.33	55.42	56.70	121056
2007-12-27	57.14	57.93	55.95	56.04	179436
2007-12-28	55.79	57.52	55.79	57.00	246384
2007-12-31	57.63	57.63	54.88	55.01	91000
2008-01-02	55.03	56.57	54.19	54.46	224906
2008-01-03	54.39	56.47	54.34	56.12	168500
2008-01-04	56.12	56.32	54.21	54.41	158200
2008-01-07	54.79	56.00	54.09	55.53	165400
2008-01-08	55.96	57.16	54.33	54.46	132400
2008-01-09	54.93	54.93	51.63	53.86	289593
2008-01-10	52.94	52.99	50.69	52.00	193900
2008-01-11	51.21	52.52	51.21	51.97	184380
2008-01-14	52.01	52.82	52.00	52.30	195300
2008-01-15	52.07	52.07	49.51	49.63	197198
2008-01-16	49.21	49.80	45.04	46.50	550852
2008-01-17	46.76	46.95	43.81	44.50	365026
2008-01-18	44.50	44.70	42.15	42.79	309506
2008-01-22	42.00	42.48	39.83	42.10	538619
2008-01-23	41.00	41.31	38.14	40.82	614211
2008-01-24	41.03	42.47	39.80	41.89	350250
2008-01-25	42.91	45.19	41.30	41.70	356043
2008-01-28	41.66	41.91	41.00	41.83	187345
2008-01-29	41.47	42.67	41.47	42.56	246977
2008-01-30	42.99	43.80	41.74	42.45	289974
2008-01-31	41.52	43.64	41.04	43.47	306900
2008-02-01	43.07	44.12	42.35	42.59	220150
2008-02-04	42.75	43.53	41.86	42.83	226285
2008-02-05	42.56	42.56	41.01	41.15	317400
2008-02-06	41.56	41.56	39.56	39.79	175322
2008-02-07	39.31	40.42	38.74	39.95	189679
2008-02-08	40.13	40.42	39.56	40.00	142239
2008-02-11	39.70	41.35	39.54	41.21	182828
2008-02-12	41.66	41.89	40.51	40.80	197821
2008-02-13	41.46	42.99	41.38	42.47	184989
2008-02-14	42.69	42.90	41.49	42.10	176888
2008-02-15	42.11	42.82	41.46	42.44	185300
2008-02-19	43.37	45.37	42.72	45.05	400198
2008-02-20	44.01	44.24	42.21	42.44	316596
2008-02-21	42.94	43.29	42.60	42.61	231869
2008-02-22	43.10	43.96	42.32	43.93	361414
2008-02-25	43.82	44.13	43.26	43.80	225800
2008-02-26	43.78	45.26	43.18	43.82	295587
2008-02-27	42.49	45.05	41.25	44.78	484000
2008-02-28	44.49	45.67	44.49	45.31	320992
2008-02-29	45.30	45.43	43.37	43.66	253991
2008-03-03	43.24	44.74	43.15	44.24	164300
2008-03-04	44.32	44.85	43.40	43.85	279443
2008-03-05	44.00	44.88	43.40	44.44	293386
2008-03-06	43.83	44.05	42.59	43.54	250709
2008-03-07	43.51	43.51	41.84	42.10	173127
2008-03-10	41.56	42.29	40.68	40.96	214705
2008-03-11	41.98	42.54	41.00	42.52	182425
2008-03-12	42.71	43.39	42.57	42.84	158583
2008-03-13	42.58	43.49	40.65	43.36	190425
2008-03-14	43.66	43.89	41.44	42.07	202508
2008-03-17	41.13	41.40	39.17	40.06	274523
2008-03-18	40.92	42.74	39.54	42.59	319160
2008-03-19	42.70	44.08	41.52	41.62	236684
2008-03-20	40.79	42.86	40.79	42.23	393956
2008-03-24	42.25	43.66	41.90	43.12	215350
2008-03-25	43.10	44.12	42.83	43.11	177800
2008-03-26	42.58	42.68	41.01	41.25	318850
2008-03-27	40.95	42.00	39.31	41.50	438131
2008-03-28	41.79	42.10	41.27	41.74	487116
2008-03-31	41.44	43.35	40.99	43.01	229907
2008-04-01	43.50	45.15	43.44	45.15	233163
2008-04-02	45.80	46.77	44.59	45.77	346045
2008-04-03	45.59	46.10	44.71	46.03	207000
2008-04-04	46.25	46.96	45.67	46.43	281318
2008-04-07	46.86	47.03	45.68	45.96	160307
2008-04-08	45.77	46.07	45.56	45.78	152569
2008-04-09	46.16	46.83	45.87	46.17	215975
2008-04-10	46.00	47.16	45.71	46.74	158700
2008-04-11	46.38	47.28	45.26	46.42	182100
2008-04-14	46.00	47.60	45.70	47.01	190746
2008-04-15	47.44	48.55	47.44	48.31	231370
2008-04-16	49.16	50.75	48.75	50.53	194256
2008-04-17	50.48	50.71	48.54	48.95	254008
2008-04-18	49.67	49.67	48.38	48.50	208881
2008-04-21	48.68	50.20	48.46	49.72	267612
2008-04-22	49.58	49.58	48.67	48.94	120392
2008-04-23	49.03	49.89	49.03	49.77	138334
2008-04-24	49.77	49.89	48.97	49.24	141232
2008-04-25	49.50	49.50	48.16	48.73	191478
2008-04-28	48.91	50.73	48.91	50.27	166389
2008-04-29	50.52	50.78	48.53	48.76	174944
2008-04-30	49.09	50.12	49.09	49.30	200111
2008-05-01	49.26	52.34	49.26	52.10	278864
2008-05-02	52.23	53.26	52.23	52.50	262494
2008-05-05	52.10	52.80	50.04	50.61	217775
2008-05-06	50.65	52.56	50.00	52.50	318911
2008-05-07	52.40	54.94	51.79	54.00	418643
2008-05-08	54.51	55.71	52.83	53.44	637272
2008-05-09	49.85	50.52	49.25	49.72	1387757
2008-05-12	50.24	50.47	49.91	50.12	448832
2008-05-13	50.20	50.74	49.29	50.38	329224
2008-05-14	50.26	50.77	50.16	50.65	459297
2008-05-15	50.98	51.44	49.50	50.05	329453
2008-05-16	50.06	50.75	49.55	50.01	232249
2008-05-19	50.26	50.65	49.81	50.11	320706
2008-05-20	49.81	50.36	49.62	50.30	130697
2008-05-21	50.21	50.63	48.70	48.76	343647
2008-05-22	49.07	49.99	49.04	49.65	308408
2008-05-23	49.74	50.00	48.62	49.08	167100
2008-05-27	49.18	49.18	48.00	48.40	192003
2008-05-28	48.50	48.99	47.97	48.51	221028
2008-05-29	48.34	50.25	48.31	49.75	209505
2008-05-30	49.54	50.69	49.54	50.11	249183
2008-06-02	50.32	50.40	49.30	49.85	168960
2008-06-03	50.21	51.38	50.21	51.23	364586
2008-06-04	50.83	51.31	50.81	51.24	190251
2008-06-05	51.64	53.49	51.64	53.30	346217
2008-06-06	53.55	54.12	51.80	52.50	575049
2008-06-09	52.89	53.71	52.06	53.35	463312
2008-06-10	53.06	53.50	52.47	53.29	215251
2008-06-11	53.16	53.61	52.85	52.87	346469
2008-06-12	52.60	53.26	52.40	52.48	247509
2008-06-13	52.89	54.16	52.88	53.54	221105
2008-06-16	53.64	54.14	53.21	53.79	171523
2008-06-17	55.30	57.69	54.80	54.94	559317
2008-06-18	53.00	54.82	52.94	54.18	305704
2008-06-19	54.35	54.52	53.66	54.12	176729
2008-06-20	53.70	54.85	53.24	53.32	222299
2008-06-23	53.93	54.45	53.44	54.26	151739
2008-06-24	54.25	54.26	51.60	51.71	241856
2008-06-25	52.24	52.96	51.50	52.84	211621
2008-06-26	52.23	52.23	50.22	50.85	232422
2008-06-27	50.62	51.03	48.11	48.11	651328
2008-06-30	48.01	49.49	48.01	49.18	283374
2008-07-01	49.11	49.72	48.09	49.53	283999
2008-07-02	49.59	49.73	47.83	47.84	257692
2008-07-03	47.81	47.81	46.23	47.07	234637
2008-07-07	47.05	47.99	45.65	46.50	194599
2008-07-08	46.31	46.86	45.84	46.78	170479
2008-07-09	47.12	47.66	45.98	46.17	237755
2008-07-10	46.50	47.50	46.01	47.32	218448
2008-07-11	47.17	47.82	46.64	47.20	149517
2008-07-14	47.53	47.84	46.39	46.77	138752
2008-07-15	46.80	48.19	46.33	47.96	336721
2008-07-16	48.24	48.24	46.95	47.74	193385
2008-07-17	47.53	48.43	46.26	46.94	159727
2008-07-18	47.09	48.40	46.55	47.37	191533
2008-07-21	47.78	49.06	47.53	48.96	231365
2008-07-22	48.60	49.09	47.86	48.68	238376
2008-07-23	48.37	48.52	45.46	45.57	338538
2008-07-24	45.36	46.15	44.93	45.62	207741
2008-07-25	45.83	46.70	45.50	46.26	153187
2008-07-28	46.00	46.45	44.91	44.92	175037
2008-07-29	45.31	46.49	44.75	46.46	199954
2008-07-30	46.41	47.90	46.41	47.37	158748
2008-07-31	47.09	48.02	45.65	48.02	374919
2008-08-01	47.78	47.89	45.53	45.66	133409
2008-08-04	46.00	46.37	44.69	44.83	230372
2008-08-05	45.12	46.63	44.78	46.45	252016
2008-08-06	46.05	47.98	46.05	47.85	332607
2008-08-07	47.26	48.00	47.05	47.95	173194
2008-08-08	47.78	48.48	47.23	47.85	160069
2008-08-11	47.80	49.75	47.80	49.55	202453
2008-08-12	49.61	49.76	47.41	47.86	225218
2008-08-13	47.88	48.25	47.21	48.18	160524
2008-08-14	48.01	48.08	46.60	47.54	117596
2008-08-15	48.09	48.54	46.71	47.69	129426
2008-08-18	47.54	48.05	46.73	47.10	190012
2008-08-19	46.90	49.19	46.76	48.42	163370
2008-08-20	48.51	50.61	48.48	50.27	216027
2008-08-21	50.19	51.40	50.06	50.43	172298
2008-08-22	50.83	50.85	49.55	49.94	163949
2008-08-25	49.48	50.02	48.77	49.41	147468
2008-08-26	49.08	49.86	49.08	49.74	161425
2008-08-27	50.01	50.51	49.82	50.07	148756
2008-08-28	49.91	50.26	49.67	50.19	155205
2008-08-29	50.33	50.33	49.43	50.14	131406
2008-09-02	50.47	50.50	46.68	46.78	255676
2008-09-03	46.89	47.94	46.34	46.59	146898
2008-09-04	46.01	46.89	45.53	45.96	234960
2008-09-05	45.58	45.74	43.95	44.86	296148
2008-09-08	45.09	46.71	44.29	44.63	265423
2008-09-09	44.26	44.26	40.28	40.48	305126
2008-09-10	40.34	41.12	39.64	40.60	321048
2008-09-11	40.12	40.91	38.54	40.63	337087
2008-09-12	41.63	43.41	41.08	43.06	508576
2008-09-15	42.14	43.04	39.52	40.14	328008
2008-09-16	38.95	39.99	36.91	39.84	720487
2008-09-17	40.10	40.40	37.00	37.24	532507
2008-09-18	37.59	41.88	37.26	41.23	441006
2008-09-19	43.36	45.47	43.36	43.62	609320
2008-09-22	43.33	44.55	41.61	41.77	264343
2008-09-23	41.79	42.96	39.89	40.01	239673
2008-09-24	41.21	41.93	40.59	41.47	342622
2008-09-25	42.07	42.84	40.88	42.26	291632
2008-09-26	41.63	42.17	40.64	41.55	348083
2008-09-29	40.03	40.70	36.39	36.39	498583
2008-09-30	37.02	37.67	35.87	36.33	521624
2008-10-01	36.16	36.27	34.48	35.00	325933
2008-10-02	35.54	35.93	33.02	33.02	345963
2008-10-03	33.15	34.13	31.22	31.40	369429
2008-10-06	30.99	31.94	28.49	30.35	551026
2008-10-07	29.40	29.42	25.79	25.93	648954
2008-10-08	25.16	28.53	22.23	27.42	946914
2008-10-09	27.83	27.83	24.23	24.38	442865
2008-10-10	23.62	24.98	21.85	24.09	528358
2008-10-13	24.91	31.82	24.91	31.82	420956
2008-10-14	32.78	34.11	29.05	30.40	454163
2008-10-15	30.34	30.34	26.66	26.66	175536
2008-10-16	26.82	30.00	25.47	28.72	564282
2008-10-17	25.51	31.22	23.10	29.29	492150
2008-10-20	30.00	31.96	29.40	31.95	217857
2008-10-21	32.58	32.58	29.88	30.01	154663
2008-10-22	29.51	29.51	25.77	26.71	236412
2008-10-23	27.15	27.62	23.68	25.14	483663
2008-10-24	21.93	24.73	21.93	23.66	321761
2008-10-27	23.75	24.52	22.50	23.22	398256
2008-10-28	24.00	24.28	21.83	22.96	469383
2008-10-29	23.51	24.26	22.74	22.85	415485
2008-10-30	23.05	25.09	23.05	24.69	516206
2008-10-31	24.01	24.50	23.21	24.16	330249
2008-11-03	24.06	25.75	23.88	25.39	371701
2008-11-04	27.21	28.56	26.57	27.50	313044
2008-11-05	27.24	27.46	25.55	25.98	258500
2008-11-06	25.95	27.70	25.53	25.74	249280
2008-11-07	26.01	28.93	25.78	28.84	447365
2008-11-10	28.39	31.68	28.38	28.82	466287
2008-11-11	28.94	29.89	28.50	28.72	328519
2008-11-12	28.42	28.62	26.47	26.65	290851
2008-11-13	26.73	30.42	26.59	30.42	343128
2008-11-14	30.22	30.66	28.11	28.57	318808
2008-11-17	27.76	30.13	27.11	28.46	239856
2008-11-18	28.29	29.34	27.38	28.79	300418
2008-11-19	28.89	28.89	26.22	26.22	243452
2008-11-20	25.87	25.87	22.08	22.95	437597
2008-11-21	23.36	25.04	22.65	24.88	345073
2008-11-24	25.47	27.96	24.90	27.29	324341
2008-11-25	27.91	29.34	26.65	29.18	298049
2008-11-26	28.99	31.39	28.06	31.21	309681
2008-11-28	31.00	31.00	29.22	30.10	169327
2008-12-01	29.86	29.86	27.25	27.40	265019
2008-12-02	28.18	29.27	27.48	29.25	210706
2008-12-03	28.75	30.35	28.74	30.10	293152
2008-12-04	30.08	31.10	28.59	29.44	367728
2008-12-05	28.99	30.34	27.61	30.23	149643
2008-12-08	30.80	32.63	29.93	31.34	309770
2008-12-09	31.39	31.42	29.47	29.79	302696
2008-12-10	30.52	32.45	29.81	31.84	248434
2008-12-11	31.03	31.90	29.72	30.18	230261
2008-12-12	29.00	30.69	28.21	30.58	224788
2008-12-15	30.59	31.01	28.00	28.53	264437
2008-12-16	28.48	31.10	28.48	31.01	203141
2008-12-17	30.98	32.25	30.35	31.32	280352
2008-12-18	31.18	32.38	30.73	31.46	278487
2008-12-19	31.46	32.46	30.01	30.27	344884
2008-12-22	30.27	30.90	28.66	28.78	303451
2008-12-23	29.31	29.87	28.44	29.00	337477
2008-12-24	28.94	29.37	28.65	28.94	99542
2008-12-26	28.94	29.96	28.87	29.79	146205
2008-12-29	30.11	30.11	28.55	29.07	275228
2008-12-30	29.46	30.09	28.76	29.60	559601
2008-12-31	29.26	32.42	29.26	31.87	380887
2009-01-02	31.79	32.67	31.60	32.01	275299
2009-01-05	31.98	33.03	31.77	32.52	425468
2009-01-06	32.75	33.60	32.75	33.38	891063
2009-01-07	33.08	33.35	30.44	31.26	550807
2009-01-08	30.64	32.31	30.64	32.29	311433
2009-01-09	32.25	32.35	30.78	30.99	152822
2009-01-12	31.23	31.27	29.48	29.67	163027
2009-01-13	30.00	30.71	29.58	30.44	115855
2009-01-14	30.00	30.11	28.35	28.87	210643
2009-01-15	29.10	30.22	27.84	29.76	230713
2009-01-16	30.14	30.68	28.80	30.29	179911
2009-01-20	30.32	30.51	28.66	28.77	262078
2009-01-21	29.86	30.89	29.01	30.81	242460
2009-01-22	30.47	31.14	30.02	30.23	187368
2009-01-23	29.41	30.54	28.97	30.39	262059
2009-01-26	30.39	32.01	30.39	31.60	137890
2009-01-27	31.50	32.49	31.50	31.96	125261
2009-01-28	32.50	33.03	32.29	32.72	171866
2009-01-29	32.42	33.11	31.94	32.72	213704
2009-01-30	33.12	33.38	30.99	30.99	384826
2009-02-02	30.59	32.97	30.50	32.66	208572
2009-02-03	32.87	33.65	32.81	33.33	180262
2009-02-04	33.44	34.88	33.44	34.16	213526
2009-02-05	34.20	35.48	33.75	35.29	166199
2009-02-06	35.56	35.88	34.32	34.55	274711
2009-02-09	34.32	34.74	33.71	33.77	189160
2009-02-10	33.60	34.09	32.40	32.50	185674
2009-02-11	32.63	33.19	31.99	32.64	173443
2009-02-12	32.05	32.99	31.63	32.71	511581
2009-02-13	33.16	34.66	32.67	34.24	322358
2009-02-17	32.68	33.69	32.22	32.60	353595
2009-02-18	32.82	32.82	31.30	31.40	202592
2009-02-19	32.06	33.38	31.86	32.27	247454
2009-02-20	31.50	31.74	30.47	30.67	282089
2009-02-23	31.27	31.27	27.72	28.22	588982
2009-02-24	28.84	29.45	28.25	29.42	360000
2009-02-25	29.66	31.22	28.00	28.38	469503
2009-02-26	28.44	28.57	26.59	26.74	601698
2009-02-27	26.67	26.75	25.33	25.69	509414
2009-03-02	25.28	25.28	23.40	23.52	380916
2009-03-03	23.76	24.21	22.85	22.89	359826
2009-03-04	23.52	24.67	23.52	24.24	540503
2009-03-05	23.91	24.09	23.04	23.22	239665
2009-03-06	23.41	24.57	22.84	23.29	296730
2009-03-09	22.90	24.25	22.87	23.06	196096
2009-03-10	23.64	25.05	23.64	24.74	396403
2009-03-11	24.80	25.19	24.04	24.51	292101
2009-03-12	24.45	25.34	24.18	25.14	487347
2009-03-13	25.44	25.53	24.53	25.40	356415
2009-03-16	25.45	26.82	25.43	25.91	398862
2009-03-17	25.98	26.21	25.09	26.21	440385
2009-03-18	26.23	26.86	25.50	26.84	438511
2009-03-19	26.90	27.75	26.69	27.37	258781
2009-03-20	27.55	27.61	26.50	26.53	359689
2009-03-23	27.44	28.17	26.80	28.17	182820
2009-03-24	27.83	28.01	26.71	27.02	308391
2009-03-25	27.26	27.96	26.46	27.15	192954
2009-03-26	27.54	28.25	27.18	28.14	239361
2009-03-27	28.15	28.62	27.70	27.76	231953
2009-03-30	27.24	27.39	26.37	26.91	272795
2009-03-31	27.37	28.13	27.12	27.46	212587
2009-04-01	27.24	27.71	26.85	27.52	272449
2009-04-02	28.01	29.16	28.01	28.56	343367
2009-04-03	28.66	29.20	27.73	28.75	304008
2009-04-06	28.56	28.95	28.41	28.76	287503
2009-04-07	28.39	28.59	28.00	28.27	261580
2009-04-08	28.43	29.86	28.36	29.84	241391
2009-04-09	30.46	31.49	30.26	31.36	317604
2009-04-13	31.17	31.20	29.88	30.70	207075
2009-04-14	30.43	30.82	30.00	30.25	212093
2009-04-15	30.01	31.15	29.79	31.09	269599
2009-04-16	31.60	32.29	31.00	32.17	275479
2009-04-17	32.10	32.75	31.42	31.47	308311
2009-04-20	31.23	31.50	30.45	30.67	289891
2009-04-21	30.61	31.44	30.50	31.32	225252
2009-04-22	30.90	31.69	30.73	30.93	224323
2009-04-23	31.04	31.79	30.80	31.24	236530
2009-04-24	31.70	32.00	31.43	31.69	217083
2009-04-27	31.22	31.80	31.05	31.26	125730
2009-04-28	30.99	32.65	30.83	31.93	300317
2009-04-29	32.27	33.89	32.27	33.85	341480
2009-04-30	33.85	35.46	33.68	35.20	550711
2009-05-01	35.20	35.65	34.88	35.39	314432
2009-05-04	35.65	37.25	35.65	37.08	420183
2009-05-05	36.68	37.09	35.78	36.06	294355
2009-05-06	36.59	36.70	35.53	36.17	329289
2009-05-07	36.69	36.93	36.21	36.71	263166
2009-05-08	37.18	38.70	37.08	37.66	402301
2009-05-11	40.70	41.67	39.67	41.01	1126426
2009-05-12	40.23	40.35	37.61	39.49	594990
2009-05-13	38.61	38.61	37.33	37.50	315199
2009-05-14	37.35	37.92	36.76	37.72	327703
2009-05-15	37.65	38.29	36.91	37.16	290805
2009-05-18	37.17	37.93	36.84	37.38	279763
2009-05-19	37.26	37.77	36.55	36.65	671603
2009-05-20	36.85	38.23	36.77	37.15	363690
2009-05-21	37.00	37.78	36.00	36.45	214424
2009-05-22	36.80	37.03	36.27	36.27	133348
2009-05-26	36.04	37.60	35.66	37.59	238732
2009-05-27	37.34	38.33	37.34	37.43	466537
2009-05-28	37.50	38.70	36.94	38.29	295841
2009-05-29	38.31	40.70	38.31	39.89	356752
2009-06-01	40.53	41.56	39.36	41.45	243593
2009-06-02	41.07	41.77	40.75	41.02	247274
2009-06-03	40.82	40.82	38.51	39.57	225661
2009-06-04	39.61	40.65	39.57	40.59	168754
2009-06-05	40.59	40.97	40.02	40.40	220543
2009-06-08	40.53	40.80	39.45	39.86	314927
2009-06-09	40.20	40.73	40.14	40.53	194630
2009-06-10	40.93	40.99	39.34	40.12	241815
2009-06-11	40.12	41.48	40.00	41.05	323586
2009-06-12	41.23	41.51	40.44	41.46	180902
2009-06-15	41.19	41.44	39.08	39.49	188782
2009-06-16	39.48	39.95	38.31	38.35	278647
2009-06-17	38.35	39.69	38.35	39.00	247907
2009-06-18	39.24	39.82	38.83	39.78	184250
2009-06-19	40.00	40.76	39.88	40.10	222358
2009-06-22	39.76	40.00	38.27	38.44	268328
2009-06-23	38.61	39.00	38.36	38.87	200976
2009-06-24	39.11	39.87	38.90	39.87	267533
2009-06-25	39.36	41.38	39.11	41.38	251569
2009-06-26	40.99	41.21	39.42	39.42	1784803
2009-06-29	39.86	40.72	39.68	40.64	519996
2009-06-30	40.70	41.01	39.81	40.31	428643
2009-07-01	40.63	42.68	40.35	41.75	325265
2009-07-02	41.35	41.35	39.64	39.70	207730
2009-07-06	38.95	39.10	37.51	38.16	353680
2009-07-07	38.16	38.26	37.39	37.39	166740
2009-07-08	37.53	37.89	36.18	36.79	214603
2009-07-09	37.08	37.08	36.44	36.84	114707
2009-07-10	36.36	36.71	36.14	36.47	110144
2009-07-13	36.47	38.20	36.13	38.20	486993
2009-07-14	38.32	38.84	38.01	38.23	160779
2009-07-15	38.64	39.44	38.37	39.07	163652
2009-07-16	39.09	39.34	38.28	39.11	84125
2009-07-17	39.20	39.30	38.26	38.56	155096
2009-07-20	38.56	38.91	38.33	38.80	166285
2009-07-21	39.30	39.30	38.35	38.93	122292
2009-07-22	38.88	39.01	38.22	38.63	161506
2009-07-23	38.51	39.10	38.20	39.08	228432
2009-07-24	39.18	40.66	39.12	40.61	375092
2009-07-27	40.23	40.59	39.79	40.03	167016
2009-07-28	40.03	40.03	39.16	39.58	202867
2009-07-29	39.37	39.60	38.58	38.71	309505
2009-07-30	38.98	39.48	38.76	39.09	214964
2009-07-31	38.81	39.79	38.72	39.59	434054
2009-08-03	39.62	40.04	39.46	39.72	278617
2009-08-04	39.82	40.72	39.16	40.29	334731
2009-08-05	40.94	41.61	40.19	40.33	284932
2009-08-06	41.43	41.75	39.27	39.65	383804
2009-08-07	40.43	40.43	38.53	38.85	257711
2009-08-10	38.55	38.69	38.14	38.31	162534
2009-08-11	38.35	38.35	37.20	37.56	219898
2009-08-12	36.93	38.14	36.62	37.57	228827
2009-08-13	38.24	38.37	37.53	38.06	144651
2009-08-14	38.26	38.43	37.54	38.18	175647
2009-08-17	37.75	37.75	36.53	36.63	153943
2009-08-18	37.07	37.07	35.64	35.88	377055
2009-08-19	35.45	36.83	35.37	36.83	248695
2009-08-20	36.84	37.29	36.15	36.40	200582
2009-08-21	36.46	37.71	36.42	37.70	221446
2009-08-24	37.79	38.17	37.03	37.26	128571
2009-08-25	37.52	37.78	37.12	37.24	125730
2009-08-26	37.13	37.79	37.00	37.41	171612
2009-08-27	37.21	37.67	37.05	37.66	178149
2009-08-28	37.88	38.01	36.71	37.01	139233
2009-08-31	36.92	36.92	35.83	36.06	216939
2009-09-01	35.99	36.85	35.60	35.87	300229
2009-09-02	35.61	35.85	35.25	35.64	134552
2009-09-03	36.11	36.11	33.99	34.45	738418
2009-09-04	34.29	35.81	34.25	35.78	225832
2009-09-08	36.00	37.20	36.00	36.82	255787
2009-09-09	37.18	37.50	36.86	37.38	171906
2009-09-10	37.26	38.51	37.20	38.48	220824
2009-09-11	38.48	38.85	38.26	38.73	213377
2009-09-14	38.30	38.99	37.80	38.98	183144
2009-09-15	38.92	39.16	38.53	39.15	153363
2009-09-16	39.17	40.10	39.06	40.10	136559
2009-09-17	40.32	40.68	39.54	39.70	116777
2009-09-18	40.01	40.22	39.41	39.58	156877
2009-09-21	39.35	39.61	38.23	39.20	126660
2009-09-22	39.40	39.91	39.35	39.88	131649
2009-09-23	40.11	40.11	39.37	39.37	139867
2009-09-24	39.37	39.57	38.62	39.12	98372
2009-09-25	38.67	39.11	37.50	38.13	228834
2009-09-28	39.06	41.70	38.89	41.18	399081
2009-09-29	41.00	41.74	40.29	41.51	627282
2009-09-30	41.64	41.64	40.42	40.82	237121
2009-10-01	40.33	40.77	39.03	39.04	184151
2009-10-02	38.50	39.27	38.20	38.94	196017
2009-10-05	38.83	39.36	38.50	39.21	169156
2009-10-06	39.59	40.67	39.17	39.99	175883
2009-10-07	40.05	40.65	39.62	40.37	145184
2009-10-08	40.53	40.94	40.30	40.70	78461
2009-10-09	40.60	40.85	40.03	40.47	115658
2009-10-12	40.46	41.12	40.41	40.77	96838
2009-10-13	40.77	40.77	39.84	40.23	147532
2009-10-14	40.98	41.38	40.62	41.13	128860
2009-10-15	40.61	41.67	40.12	41.63	158679
2009-10-16	41.33	41.73	40.89	41.07	137293
2009-10-19	41.56	41.70	40.75	40.90	156086
2009-10-20	41.13	41.13	39.61	39.85	216617
2009-10-21	40.02	41.12	39.90	40.31	146198
2009-10-22	40.77	40.88	39.75	40.40	284359
2009-10-23	40.24	40.84	39.89	40.16	101534
2009-10-26	40.32	41.25	39.29	39.70	179788
2009-10-27	39.87	40.67	39.00	39.39	157165
2009-10-28	39.38	39.38	37.32	37.36	167263
2009-10-29	37.40	38.72	37.25	38.27	173707
2009-10-30	38.12	38.47	37.12	37.80	326862
2009-11-02	37.63	38.39	37.49	37.90	219134
2009-11-03	37.34	37.87	36.77	37.09	345259
2009-11-04	37.30	37.53	36.37	36.65	311721
2009-11-05	38.15	38.85	37.20	38.50	338859
2009-11-06	36.77	37.09	35.70	36.21	512793
2009-11-09	36.23	38.10	36.23	37.70	291352
2009-11-10	37.30	37.66	36.86	37.15	201110
2009-11-11	37.26	38.35	36.87	37.83	377249
2009-11-12	37.98	38.18	37.34	37.95	418493
2009-11-13	37.96	39.47	37.96	39.31	356000
2009-11-16	39.68	41.07	39.62	40.88	383810
2009-11-17	40.40	41.61	40.33	40.80	212978
2009-11-18	41.04	41.30	40.80	40.87	287172
2009-11-19	40.82	40.97	39.88	40.61	283113
2009-11-20	40.58	40.93	40.30	40.56	103385
2009-11-23	41.22	41.59	40.62	40.71	137560
2009-11-24	40.63	41.00	40.35	40.67	100861
2009-11-25	40.75	40.95	40.51	40.95	85347
2009-11-27	40.17	41.14	39.85	40.29	124665
2009-11-30	40.13	41.32	40.13	41.17	257903
2009-12-01	41.45	42.32	41.44	41.93	187210
2009-12-02	42.07	42.60	41.73	41.85	183725
2009-12-03	42.07	43.36	42.07	42.94	318752
2009-12-04	43.37	43.68	42.61	43.16	312436
2009-12-07	43.21	44.13	43.19	43.33	274661
2009-12-08	43.30	43.49	42.21	42.69	181461
2009-12-09	42.80	42.98	41.55	41.77	224244
2009-12-10	41.79	42.07	40.87	41.20	263628
2009-12-11	41.79	41.79	40.19	40.67	387841
2009-12-14	40.90	40.99	39.95	40.09	437444
2009-12-15	39.89	39.99	38.69	39.47	790129
2009-12-16	39.50	39.78	39.15	39.38	316132
2009-12-17	39.23	39.23	38.20	38.60	275313
2009-12-18	38.63	38.85	37.60	38.25	327483
2009-12-21	38.28	38.71	38.05	38.14	220359
2009-12-22	38.09	38.59	37.96	38.59	258241
2009-12-23	38.50	38.80	38.00	38.09	201676
2009-12-24	37.99	38.28	37.87	38.03	89125
2009-12-28	37.89	38.40	37.89	38.26	159656
2009-12-29	38.30	38.52	38.00	38.25	269978
2009-12-30	38.30	38.42	37.92	38.12	298363
2009-12-31	38.12	38.25	37.75	37.84	139101
2010-01-04	38.00	38.33	37.74	37.87	194314
2010-01-05	37.75	38.22	37.70	38.00	243516
2010-01-06	37.58	38.15	36.75	38.00	473092
2010-01-07	38.00	38.10	36.88	37.52	321281
2010-01-08	37.64	37.84	36.75	36.78	367558
2010-01-11	36.85	37.39	36.82	37.17	183433
2010-01-12	37.12	37.19	36.18	36.31	372173
2010-01-13	36.27	37.95	36.21	37.89	345798
2010-01-14	37.93	38.08	37.24	37.28	131068
2010-01-15	37.28	38.79	37.10	37.54	295752
2010-01-19	37.58	37.88	37.34	37.41	252348
2010-01-20	37.13	37.22	36.55	37.13	201262
2010-01-21	36.95	37.22	36.10	36.25	221387
2010-01-22	36.11	36.30	35.37	35.37	285525
2010-01-25	35.61	36.70	35.27	35.47	156902
2010-01-26	35.30	35.88	35.00	35.61	191817
2010-01-27	35.60	35.80	35.24	35.71	208654
2010-01-28	35.95	36.11	35.70	35.87	264312
2010-01-29	36.00	36.00	34.35	34.42	365790
2010-02-01	34.51	35.68	34.51	35.58	215916
2010-02-02	35.90	36.61	35.35	35.56	144001
2010-02-03	35.52	35.73	35.29	35.67	118139
2010-02-04	35.19	35.32	33.30	33.66	313086
2010-02-05	33.54	34.01	33.28	34.01	194518
2010-02-08	34.25	34.45	33.65	33.90	159408
2010-02-09	34.13	34.72	34.07	34.23	103669
2010-02-10	34.29	34.76	33.13	33.48	216264
2010-02-11	33.49	33.71	33.30	33.58	266805
2010-02-12	33.41	33.42	32.51	33.24	312316
2010-02-16	33.50	33.93	33.23	33.93	144178
2010-02-17	33.92	34.08	33.70	33.88	151113
2010-02-18	33.75	34.19	33.34	34.10	173380
2010-02-19	34.07	34.62	33.59	34.51	132331
2010-02-22	34.63	34.85	34.13	34.37	177202
2010-02-23	34.14	34.14	33.07	33.18	221146
2010-02-24	31.99	32.54	31.61	31.90	609285
2010-02-25	31.43	31.43	30.37	31.01	476338
2010-02-26	30.20	30.42	28.69	28.93	796091
2010-03-01	28.97	29.43	28.12	28.79	666933
2010-03-02	28.80	29.47	28.62	29.34	256878
2010-03-03	29.23	29.24	28.90	29.09	311383
2010-03-04	29.11	29.66	28.92	29.58	402108
2010-03-05	29.83	30.42	29.60	30.36	208343
2010-03-08	30.52	30.58	30.14	30.45	189674
2010-03-09	30.45	30.52	30.22	30.45	181388
2010-03-10	30.58	30.60	30.15	30.33	103186
2010-03-11	30.35	30.35	29.83	30.13	185354
2010-03-12	30.15	30.15	29.99	30.09	192557
2010-03-15	30.02	30.04	29.41	29.61	192345
2010-03-16	29.83	30.02	29.48	29.98	192866
2010-03-17	30.13	30.87	30.00	30.58	227877
2010-03-18	30.58	30.86	29.88	30.01	237612
2010-03-19	30.16	30.26	29.15	29.19	327158
2010-03-22	29.07	29.38	28.50	29.37	182978
2010-03-23	29.57	29.95	28.37	29.00	377798
2010-03-24	28.71	28.82	28.19	28.37	334818
2010-03-25	28.37	28.70	27.73	27.80	353450
2010-03-26	27.78	28.13	27.46	27.68	408605
2010-03-29	27.91	28.06	27.62	27.76	348200
2010-03-30	27.72	28.00	27.60	27.93	315857
2010-03-31	27.96	28.44	27.87	28.14	192671
2010-04-01	28.43	29.06	28.27	28.99	239574
2010-04-05	29.17	29.18	28.91	29.06	150787
2010-04-06	29.00	29.44	28.92	29.39	187314
2010-04-07	29.22	29.26	28.76	29.09	195319
2010-04-08	29.15	29.57	29.12	29.49	212399
2010-04-09	29.61	30.45	29.55	30.00	316095
2010-04-12	30.04	31.01	29.90	31.00	563846
2010-04-13	31.00	31.34	30.66	31.04	399571
2010-04-14	31.03	31.35	30.74	30.83	190712
2010-04-15	30.62	31.60	30.44	31.46	291386
2010-04-16	31.37	31.62	29.91	29.95	336597
2010-04-19	29.93	30.76	29.51	30.27	394389
2010-04-20	30.58	30.81	30.22	30.68	146356
2010-04-21	30.88	31.11	30.49	31.03	227972
2010-04-22	30.80	31.28	30.50	31.23	195001
2010-04-23	30.86	31.28	30.30	31.12	180882
2010-04-26	31.11	32.24	30.48	31.87	272844
2010-04-27	31.69	32.08	31.58	31.75	243895
2010-04-28	31.83	31.93	31.53	31.82	272651
2010-04-29	31.84	32.26	31.84	32.09	145901
2010-04-30	32.00	32.32	31.75	31.86	238579
2010-05-03	31.83	32.43	31.65	32.35	273072
2010-05-04	32.14	32.22	31.50	32.08	303028
2010-05-05	31.61	31.88	30.61	30.75	366906
2010-05-06	30.38	30.77	28.06	29.21	392504
2010-05-07	28.65	29.12	27.77	27.92	549368
2010-05-10	28.58	29.76	28.58	29.70	368221
2010-05-11	29.28	30.45	29.20	29.95	261747
2010-05-12	30.00	31.30	30.00	31.00	416613
2010-05-13	30.38	30.99	30.38	30.70	267032
2010-05-14	30.32	30.40	29.36	29.97	430743
2010-05-17	29.80	30.63	29.59	30.48	268194
2010-05-18	30.51	30.79	29.32	29.38	328537
2010-05-19	29.05	29.43	28.50	29.03	314267
2010-05-20	28.40	28.51	27.00	27.06	425438
2010-05-21	26.55	27.32	26.13	27.18	458556
2010-05-24	26.97	28.06	26.97	27.15	411886
2010-05-25	26.40	27.00	26.17	26.72	460165
2010-05-26	27.06	27.91	26.91	27.11	315841
2010-05-27	27.68	28.51	27.40	28.50	369224
2010-05-28	28.36	28.98	28.36	28.49	235525
2010-06-01	28.21	28.60	27.50	27.51	271671
2010-06-02	27.56	27.81	26.91	27.52	247894
2010-06-03	27.50	28.28	27.30	28.04	292411
2010-06-04	27.20	28.05	27.15	27.23	336071
2010-06-07	26.97	27.37	26.52	26.55	267309
2010-06-08	26.47	27.16	26.43	27.05	253454
2010-06-09	27.12	28.24	27.12	27.46	438932
2010-06-10	28.02	28.43	27.53	28.08	256562
2010-06-11	27.90	28.32	27.90	28.19	403833
2010-06-14	28.22	29.00	28.22	28.72	366917
2010-06-15	28.90	29.83	28.87	29.66	295115
2010-06-16	29.35	29.89	29.25	29.79	492430
2010-06-17	30.12	30.12	29.35	29.61	213965
2010-06-18	29.78	29.79	29.52	29.67	190774
2010-06-21	30.01	30.37	29.39	29.54	189468
2010-06-22	29.57	29.92	28.71	28.75	123092
2010-06-23	28.75	29.03	28.41	28.69	260516
2010-06-24	28.64	29.25	28.25	28.35	226191
2010-06-25	28.40	28.76	28.12	28.41	269250
2010-06-28	28.48	29.08	28.33	28.73	144713
2010-06-29	28.19	28.39	27.76	28.01	371609
2010-06-30	27.90	29.25	27.88	28.29	280722
2010-07-01	28.04	28.61	27.53	28.16	399468
2010-07-02	28.35	29.20	28.20	28.61	219141
2010-07-06	28.94	29.17	27.77	28.24	249818
2010-07-07	28.25	28.96	28.25	28.82	211291
2010-07-08	29.26	29.41	28.63	28.91	223933
2010-07-09	28.63	29.09	28.18	28.99	399695
2010-07-12	29.00	29.05	28.53	28.90	182951
2010-07-13	29.10	29.30	28.60	28.85	178733
2010-07-14	28.61	28.99	28.41	28.60	119894
2010-07-15	28.44	28.54	27.74	28.12	235698
2010-07-16	27.80	28.02	27.57	27.66	197628
2010-07-19	27.74	27.74	26.93	27.58	176213
2010-07-20	27.28	28.13	27.28	28.11	95321
2010-07-21	28.17	28.57	27.49	27.63	116683
2010-07-22	27.87	28.65	27.87	28.57	305032
2010-07-23	28.57	28.79	28.24	28.66	156181
2010-07-26	28.86	29.12	28.75	29.03	97293
2010-07-27	29.23	29.25	28.75	29.11	79912
2010-07-28	29.11	29.14	28.42	28.63	109425
2010-07-29	28.88	28.96	27.77	27.92	132591
2010-07-30	27.62	27.88	27.62	27.82	210735
2010-08-02	28.32	29.10	28.32	28.81	119475
2010-08-03	28.59	28.83	28.15	28.26	109125
2010-08-04	28.38	28.93	28.11	28.74	235261
2010-08-05	28.71	28.73	27.50	28.55	336690
2010-08-06	28.16	29.12	28.16	29.02	201389
2010-08-09	28.94	29.11	28.54	28.74	139823
2010-08-10	28.35	28.52	27.99	28.23	120859
2010-08-11	27.86	27.89	26.70	26.76	202096
2010-08-12	26.50	26.84	26.27	26.59	247032
2010-08-13	26.46	27.54	26.44	27.08	138252
2010-08-16	27.11	27.35	26.76	27.00	101336
2010-08-17	27.20	27.50	26.99	27.28	163271
2010-08-18	27.26	27.27	26.52	27.06	340842
2010-08-19	26.87	26.99	26.28	26.43	193679
2010-08-20	26.23	26.34	25.90	26.13	99760
2010-08-23	26.13	26.71	26.00	26.53	150699
2010-08-24	26.33	26.36	25.90	26.21	112423
2010-08-25	25.95	27.00	25.80	26.88	145736
2010-08-26	27.03	27.46	26.92	26.95	234822
2010-08-27	27.18	27.93	26.88	27.87	176413
2010-08-30	28.07	28.13	27.39	27.39	115403
2010-08-31	27.34	27.75	27.11	27.56	108976
2010-09-01	28.00	28.46	27.76	28.38	282621
2010-09-02	28.41	28.70	28.18	28.67	211536
2010-09-03	28.88	29.11	28.34	28.71	114777
2010-09-07	28.56	28.64	28.08	28.14	137299
2010-09-08	28.14	28.46	28.05	28.39	185445
2010-09-09	28.70	29.06	28.70	28.84	119225
2010-09-10	28.74	28.95	28.67	28.72	74549
2010-09-13	28.92	28.92	28.53	28.85	117495
2010-09-14	28.80	29.37	28.32	29.20	174892
2010-09-15	29.07	29.15	28.72	29.12	115741
2010-09-16	29.10	29.51	28.88	29.23	232330
2010-09-17	29.30	29.52	28.77	29.11	156577
2010-09-20	29.09	29.45	28.80	29.45	120060
2010-09-21	29.14	29.58	28.72	29.18	292485
2010-09-22	28.99	29.39	28.74	29.09	111488
2010-09-23	28.89	29.19	28.67	29.06	103341
2010-09-24	29.32	29.44	29.01	29.43	184623
2010-09-27	29.31	29.37	28.90	29.00	174328
2010-09-28	29.08	29.23	28.53	29.14	101160
2010-09-29	29.06	29.30	28.67	29.16	197495
2010-09-30	29.32	29.44	28.88	29.17	174814
2010-10-01	29.37	29.72	29.28	29.72	128061
2010-10-04	29.55	29.75	29.39	29.62	101971
2010-10-05	29.75	30.10	29.68	30.01	132419
2010-10-06	29.93	30.10	29.72	29.93	107902
2010-10-07	29.93	29.99	29.65	29.70	59753
2010-10-08	29.76	30.20	29.67	30.08	209345
2010-10-11	30.05	30.34	29.94	30.08	121877
2010-10-12	29.85	29.99	29.56	29.85	82969
2010-10-13	29.94	30.04	29.73	29.97	103965
2010-10-14	29.87	30.12	29.34	29.54	132735
2010-10-15	29.50	29.68	29.10	29.12	140085
2010-10-18	29.13	29.48	29.03	29.33	84771
2010-10-19	28.88	29.12	28.65	28.77	134958
2010-10-20	28.78	29.29	28.69	28.98	94289
2010-10-21	28.64	28.88	28.30	28.58	123182
2010-10-22	28.64	28.78	28.39	28.61	56606
2010-10-25	28.77	29.11	28.73	28.75	87188
2010-10-26	28.44	28.77	28.41	28.42	77970
2010-10-27	28.18	28.35	27.87	28.34	65765
2010-10-28	28.39	28.52	28.18	28.34	46451
2010-10-29	28.25	28.68	28.19	28.51	59566
2010-11-01	28.69	28.70	27.90	28.10	161881
2010-11-02	28.19	28.26	27.87	28.07	133958
2010-11-03	28.05	28.43	28.00	28.19	64177
2010-11-04	28.43	28.59	27.85	28.19	138433
2010-11-05	28.11	28.44	27.73	28.23	166136
2010-11-08	28.01	28.01	27.42	27.48	186545
2010-11-09	27.49	27.72	27.11	27.14	293159
2010-11-10	27.23	27.44	26.95	27.43	143138
2010-11-11	27.23	27.34	27.09	27.30	81030
2010-11-12	27.20	27.22	26.78	26.81	102643
2010-11-15	26.74	27.12	26.55	26.90	94964
2010-11-16	26.89	27.04	26.74	26.98	188268
2010-11-17	26.94	27.27	26.81	27.01	104030
2010-11-18	27.25	27.79	27.14	27.61	81649
2010-11-19	27.52	27.63	27.11	27.54	84899
2010-11-22	27.29	27.63	26.90	27.09	122000
2010-11-23	26.85	27.25	26.62	27.06	78053
2010-11-24	27.15	27.34	26.93	27.23	62520
2010-11-26	27.17	27.42	27.01	27.02	95007
2010-11-29	26.95	27.04	26.67	26.84	157042
2010-11-30	26.67	26.83	26.58	26.80	117466
2010-12-01	27.17	27.34	26.78	26.88	166622
2010-12-02	27.00	27.33	26.76	27.29	73490
2010-12-03	27.10	27.42	26.94	27.38	96139
2010-12-06	27.20	27.80	27.04	27.68	135841
2010-12-07	27.83	28.37	27.74	27.81	104980
2010-12-08	27.81	28.01	27.54	27.83	85507
2010-12-09	27.98	28.20	27.87	28.18	86193
2010-12-10	28.21	28.45	28.06	28.40	147311
2010-12-13	28.46	28.50	28.02	28.07	116112
2010-12-14	28.06	28.41	28.06	28.36	77568
2010-12-15	28.17	28.50	28.04	28.13	95677
2010-12-16	28.13	28.49	28.13	28.29	96043
2010-12-17	28.18	28.75	28.18	28.64	145919
2010-12-20	28.66	28.87	28.62	28.75	91536
2010-12-21	28.93	28.93	28.61	28.75	55436
2010-12-22	28.85	29.60	28.85	29.50	94637
2010-12-23	29.50	29.60	28.93	29.50	91963
2010-12-27	29.45	29.50	29.30	29.50	35047
2010-12-28	29.47	29.49	29.31	29.39	50099
2010-12-29	29.44	29.80	29.30	29.59	77531
2010-12-30	29.53	29.63	29.22	29.48	127035
2010-12-31	29.39	29.73	29.36	29.58	62354
2011-01-03	29.80	29.82	29.33	29.47	111402
2011-01-04	29.49	29.51	29.12	29.41	106922
2011-01-05	29.24	29.87	29.22	29.84	105963
2011-01-06	29.72	29.84	29.41	29.75	102395
2011-01-07	29.75	29.96	29.49	29.88	128033
2011-01-10	29.74	29.95	29.49	29.69	74135
2011-01-11	29.75	30.22	29.65	30.17	226334
2011-01-12	30.50	30.97	30.42	30.90	221677
2011-01-13	31.02	31.14	30.67	30.95	162396
2011-01-14	30.89	31.12	30.75	31.11	98975
2011-01-18	31.00	31.20	30.91	31.18	81649
2011-01-19	31.19	31.22	30.61	30.67	91446
2011-01-20	30.65	30.74	30.18	30.26	128527
2011-01-21	30.56	30.79	30.32	30.53	130795
2011-01-24	30.48	30.93	30.39	30.79	160661
2011-01-25	30.66	30.81	30.57	30.75	62159
2011-01-26	30.83	30.86	30.48	30.67	144494
2011-01-27	30.51	31.23	30.51	31.15	122524
2011-01-28	31.20	31.20	30.89	30.98	132630
2011-01-31	31.10	31.15	30.76	30.76	114303
2011-02-01	30.87	31.23	30.77	31.18	121260
2011-02-02	31.05	31.13	30.72	30.80	100003
2011-02-03	30.73	30.74	30.12	30.50	133338
2011-02-04	30.41	30.53	30.08	30.38	82778
2011-02-07	30.38	30.63	30.38	30.46	186384
2011-02-08	30.41	30.45	30.22	30.32	87902
2011-02-09	30.24	30.38	29.41	29.52	157277
2011-02-10	29.37	29.50	29.24	29.29	136141
2011-02-11	29.28	29.46	29.27	29.32	70541
2011-02-14	29.38	29.98	29.19	29.80	136848
2011-02-15	29.68	29.85	29.38	29.38	104012
2011-02-16	29.42	29.52	29.20	29.21	101191
2011-02-17	29.15	29.23	28.64	28.65	299729
2011-02-18	28.64	29.00	28.64	28.93	193355
2011-02-22	28.74	28.80	27.76	27.95	223142
2011-02-23	27.52	28.00	25.16	25.16	585266
2011-02-24	25.00	25.01	23.37	24.01	1501377
2011-02-25	24.11	24.87	23.83	24.84	308072
2011-02-28	24.93	25.28	24.73	25.05	346715
2011-03-01	24.96	25.28	24.29	24.54	334119
2011-03-02	24.44	24.58	24.13	24.44	260783
2011-03-03	24.57	24.65	24.32	24.53	154339
2011-03-04	24.51	24.52	23.85	24.30	134864
2011-03-07	24.29	24.45	23.64	23.81	245623
2011-03-08	23.94	24.14	23.70	23.85	269649
2011-03-09	23.79	23.88	23.40	23.58	523706
2011-03-10	23.49	23.57	23.11	23.24	283278
2011-03-11	23.22	23.41	23.03	23.27	173325
2011-03-14	23.31	23.92	23.06	23.74	339373
2011-03-15	23.19	24.67	23.09	24.27	332077
2011-03-16	24.45	25.30	24.26	24.62	462149
2011-03-17	25.05	25.13	24.50	24.85	240509
2011-03-18	25.13	25.18	24.71	24.89	190054
2011-03-21	25.15	25.43	24.57	24.61	153048
2011-03-22	24.84	25.08	24.59	25.02	134887
2011-03-23	25.03	25.24	24.56	25.12	144928
2011-03-24	25.18	25.32	24.94	25.05	146094
2011-03-25	25.11	25.26	24.81	24.96	178450
2011-03-28	25.00	25.16	24.57	24.57	135115
2011-03-29	24.69	25.08	24.60	24.93	157934
2011-03-30	25.08	25.75	24.65	25.65	380913
2011-03-31	25.66	25.75	25.16	25.33	127057
2011-04-01	25.41	25.64	25.17	25.46	74604
2011-04-04	25.45	25.66	25.16	25.63	122491
2011-04-05	25.64	25.93	25.53	25.59	158445
2011-04-06	25.77	26.14	25.55	26.12	168925
2011-04-07	26.31	26.43	26.05	26.13	191350
2011-04-08	26.20	26.28	25.75	25.90	116369
2011-04-11	25.90	25.90	25.53	25.66	100249
2011-04-12	25.60	25.60	24.76	24.78	225928
2011-04-13	25.08	25.70	25.00	25.08	216479
2011-04-14	25.05	25.33	24.83	25.12	142642
2011-04-15	25.16	25.67	25.16	25.37	122868
2011-04-18	25.33	25.58	25.03	25.57	91634
2011-04-19	25.52	25.59	24.42	24.53	252802
2011-04-20	24.81	25.19	24.66	24.82	136901
2011-04-21	24.85	25.30	24.84	25.27	71438
2011-04-25	25.17	25.30	24.87	25.02	74576
2011-04-26	25.04	25.23	24.92	25.09	99317
2011-04-27	25.17	25.25	24.91	25.19	57590
2011-04-28	25.23	25.23	24.72	24.80	147323
2011-04-29	25.00	25.04	24.73	24.90	116583
2011-05-02	24.96	24.93	24.68	24.90	112337
2011-05-03	24.87	24.89	24.12	24.29	141049
2011-05-04	24.07	24.41	23.65	24.18	232265
2011-05-05	24.13	24.13	21.68	22.18	525362
2011-05-06	22.40	22.86	22.15	22.81	313161
2011-05-09	22.61	23.15	22.44	22.64	347923
2011-05-10	22.63	23.03	22.54	22.94	163057
2011-05-11	22.98	22.99	21.79	22.11	395647
2011-05-12	22.10	23.45	22.10	23.40	333909
2011-05-13	23.55	23.58	22.78	22.97	141121
2011-05-16	23.17	23.89	22.98	23.28	312129
2011-05-17	23.19	23.50	23.08	23.31	288430
2011-05-18	23.29	23.62	23.15	23.27	202744
2011-05-19	23.27	23.75	22.97	23.54	234759
2011-05-20	23.49	23.49	23.10	23.23	108885
2011-05-23	22.83	23.09	22.48	22.62	148823
2011-05-24	22.70	22.72	22.12	22.31	201063
2011-05-25	22.22	22.54	22.18	22.35	164252
2011-05-26	22.23	22.23	21.90	22.04	216870
2011-05-27	22.18	22.18	21.92	21.98	211591
2011-05-31	22.19	22.33	21.75	22.01	485177
2011-06-01	21.94	22.05	21.32	21.39	155753
2011-06-02	21.33	22.00	21.30	21.59	188055
2011-06-03	21.32	21.45	20.97	21.03	110754
2011-06-06	20.99	21.46	20.73	20.74	153191
2011-06-07	20.86	20.87	20.54	20.60	158647
2011-06-08	20.87	21.29	20.87	20.95	504264
2011-06-09	21.28	23.23	21.27	22.54	669752
2011-06-10	22.70	22.77	21.88	22.01	442691
2011-06-13	22.00	22.27	21.89	21.99	255111
2011-06-14	22.19	22.71	22.00	22.68	273837
2011-06-15	22.61	23.32	22.37	22.39	240866
2011-06-16	22.39	22.76	22.32	22.60	119612
2011-06-17	22.77	22.77	22.38	22.47	207860
2011-06-20	22.33	22.56	22.33	22.55	141364
2011-06-21	22.64	23.13	22.48	22.71	144648
2011-06-22	22.65	23.13	22.62	22.68	173497
2011-06-23	22.41	22.51	22.00	22.26	201868
2011-06-24	22.22	22.22	21.69	21.82	1579121
2011-06-27	21.92	21.99	21.56	21.63	182241
2011-06-28	21.63	21.98	21.61	21.90	170976
2011-06-29	22.00	22.47	21.73	22.25	229272
2011-06-30	22.34	22.34	21.98	22.01	127331
2011-07-01	22.04	22.65	21.93	22.63	147100
2011-07-05	22.71	22.71	22.22	22.35	229439
2011-07-06	22.31	22.59	22.02	22.46	189439
2011-07-07	22.68	22.75	22.40	22.62	205099
2011-07-08	22.62	22.91	22.51	22.90	135962
2011-07-11	22.58	22.65	22.00	22.12	156356
2011-07-12	21.99	22.38	21.99	22.05	153878
2011-07-13	22.09	22.09	21.26	21.72	293719
2011-07-14	21.72	21.72	21.21	21.22	128157
2011-07-15	21.32	21.98	21.32	21.91	155376
2011-07-18	21.83	21.91	21.29	21.37	90303
2011-07-19	21.57	21.67	21.33	21.67	116444
2011-07-20	21.69	21.90	21.66	21.82	109051
2011-07-21	21.85	22.00	21.69	21.91	117605
2011-07-22	21.96	21.96	21.53	21.63	105403
2011-07-25	21.42	21.90	21.35	21.77	108366
2011-07-26	21.74	21.81	21.32	21.43	122363
2011-07-27	21.37	21.50	21.20	21.22	127114
2011-07-28	21.15	21.23	20.91	20.98	119634
2011-07-29	20.69	21.15	20.57	20.86	117658
2011-08-01	21.15	21.25	20.28	20.59	140872
2011-08-02	20.63	20.69	19.88	19.89	194522
2011-08-03	19.89	20.04	19.36	19.54	318956
2011-08-04	19.87	20.80	18.40	18.48	469650
2011-08-05	18.87	19.20	16.73	16.96	650135
2011-08-08	15.48	17.03	15.36	15.38	606876
2011-08-09	15.64	16.83	15.29	16.80	518502
2011-08-10	16.53	17.31	16.31	16.39	405662
2011-08-11	16.51	17.73	16.51	17.42	259888
2011-08-12	17.72	17.76	17.23	17.38	227154
2011-08-15	17.59	18.14	17.42	18.12	200691
2011-08-16	17.86	17.96	17.55	17.77	190634
2011-08-17	17.86	18.12	17.39	17.54	133294
2011-08-18	17.02	17.15	16.57	16.78	234133
2011-08-19	16.50	16.94	16.14	16.18	237058
2011-08-22	16.62	16.69	15.81	15.83	214055
2011-08-23	15.85	16.03	15.55	15.79	411183
2011-08-24	15.76	16.43	15.68	16.40	268805
2011-08-25	16.49	16.49	15.71	15.78	232397
2011-08-26	15.61	16.19	15.40	16.13	130110
2011-08-29	16.35	16.77	16.35	16.70	120440
2011-08-30	16.52	16.63	16.32	16.37	110844
2011-08-31	16.51	17.19	16.51	16.96	265092
2011-09-01	16.90	17.14	16.06	16.11	184912
2011-09-02	15.85	15.95	15.67	15.70	149165
2011-09-06	15.29	15.36	14.98	15.16	201316
2011-09-07	15.36	15.73	15.35	15.67	176580
2011-09-08	15.61	15.70	15.09	15.16	159173
2011-09-09	15.01	15.11	14.55	14.78	225099
2011-09-12	14.51	14.79	14.13	14.67	419747
2011-09-13	14.72	15.41	14.66	15.37	242034
2011-09-14	15.44	15.59	15.05	15.44	137636
2011-09-15	15.57	16.02	15.36	15.87	126825
2011-09-16	15.85	15.96	15.53	15.92	305625
2011-09-19	15.62	15.63	15.20	15.56	178798
2011-09-20	15.62	16.16	15.59	15.91	322589
2011-09-21	15.90	16.05	15.01	15.03	212282
2011-09-22	14.64	14.78	14.10	14.43	177536
2011-09-23	14.36	15.10	14.36	15.01	239595
2011-09-26	15.11	16.57	15.11	16.54	374543
2011-09-27	16.70	17.66	16.67	16.89	430036
2011-09-28	16.85	16.89	16.10	16.12	350506
2011-09-29	16.52	16.74	16.20	16.58	223794
2011-09-30	16.29	16.58	16.07	16.08	157354
2011-10-03	15.92	16.38	15.41	15.44	341651
2011-10-04	15.24	16.99	14.96	16.95	432996
2011-10-05	16.89	17.21	16.61	17.15	484471
2011-10-06	17.07	18.05	17.00	17.95	315522
2011-10-07	17.99	18.35	17.63	18.01	626960
2011-10-10	18.35	19.13	18.26	19.12	386913
2011-10-11	18.89	18.89	18.27	18.73	218281
2011-10-12	18.95	19.32	18.90	19.13	265191
2011-10-13	19.10	19.16	18.85	19.01	146408
2011-10-14	19.25	19.41	18.94	19.09	121343
2011-10-17	18.89	18.89	18.56	18.69	184821
2011-10-18	18.78	19.54	18.53	19.35	260377
2011-10-19	19.36	19.78	19.02	19.15	95039
2011-10-20	19.09	19.26	18.25	18.75	149735
2011-10-21	19.02	19.18	18.61	18.83	235376
2011-10-24	19.08	19.30	18.72	19.17	350319
2011-10-25	19.10	19.30	18.55	18.58	196873
2011-10-26	18.94	18.98	18.27	18.71	138164
2011-10-27	19.57	19.85	19.22	19.69	329582
2011-10-28	19.52	19.68	19.14	19.56	148931
2011-10-31	19.28	19.32	18.72	18.99	206492
2011-11-01	18.06	18.49	17.88	18.29	218488
2011-11-02	18.71	19.00	18.46	18.74	103045
2011-11-03	18.77	19.06	18.32	18.96	192457
2011-11-04	18.75	19.19	18.62	19.10	128567
2011-11-07	18.99	19.35	18.82	18.87	177212
2011-11-08	18.94	19.50	18.59	19.44	180642
2011-11-09	18.97	19.13	18.03	18.09	192943
2011-11-10	18.43	18.49	17.92	18.12	152703
2011-11-11	18.35	18.73	18.35	18.68	90121
2011-11-14	18.40	18.62	18.16	18.56	179514
2011-11-15	18.49	19.20	18.49	19.02	252669
2011-11-16	18.84	19.61	18.68	19.16	194811
2011-11-17	19.15	19.32	18.63	18.80	185808
2011-11-18	18.82	18.97	18.59	18.62	75671
2011-11-21	18.32	18.39	17.63	17.76	152145
2011-11-22	17.77	17.86	17.42	17.65	126477
2011-11-23	17.50	17.52	16.92	17.11	140402
2011-11-25	17.06	17.37	16.86	16.88	32896
2011-11-28	17.50	17.71	17.37	17.69	140504
2011-11-29	17.78	18.00	17.46	17.99	178482
2011-11-30	18.84	19.00	18.58	18.98	229991
2011-12-01	18.88	18.96	17.69	17.72	254504
2011-12-02	17.93	18.16	17.75	17.98	110815
2011-12-05	18.28	18.57	18.01	18.15	244206
2011-12-06	18.19	18.67	18.01	18.51	144958
2011-12-07	18.40	18.61	18.17	18.47	89928
2011-12-08	18.33	18.33	17.65	17.71	117004
2011-12-09	17.78	18.36	17.75	18.27	115578
2011-12-12	17.95	18.11	17.33	17.75	114441
2011-12-13	17.87	18.07	17.31	17.39	162288
2011-12-14	17.17	17.22	16.61	16.68	282522
2011-12-15	16.88	17.26	16.77	17.06	213914
2011-12-16	17.17	17.23	16.57	16.90	209873
2011-12-19	16.87	17.44	16.87	17.32	285804
2011-12-20	17.57	17.89	17.39	17.84	213960
2011-12-21	17.76	18.20	17.55	18.20	216289
2011-12-22	18.35	18.43	18.02	18.23	153104
2011-12-23	18.06	18.18	17.90	17.95	98266
2011-12-27	17.82	18.48	17.82	18.42	101926
2011-12-28	18.42	18.42	17.76	17.88	130924
2011-12-29	17.89	17.98	17.49	17.76	239647
2011-12-30	17.68	18.11	17.59	18.03	102368
2012-01-03	18.48	18.65	18.40	18.41	140585
2012-01-04	18.29	18.50	18.24	18.44	74955
2012-01-05	18.35	18.55	18.11	18.34	60087
2012-01-06	18.30	18.30	17.87	17.90	85462
2012-01-09	17.85	17.85	17.56	17.64	168778
2012-01-10	17.90	18.07	17.81	17.97	148424
2012-01-11	17.93	18.13	17.81	17.86	184773
2012-01-12	17.94	18.20	17.68	18.15	148839
2012-01-13	17.97	17.97	17.48	17.75	175413
2012-01-17	17.94	17.97	17.68	17.85	271336
2012-01-18	17.77	18.02	17.66	17.92	262880
2012-01-19	17.96	18.03	17.80	17.95	136938
2012-01-20	17.91	17.98	17.69	17.89	138796
2012-01-23	17.90	18.11	17.48	17.62	164380
2012-01-24	17.48	17.70	17.28	17.66	101454
2012-01-25	17.58	18.04	17.50	17.93	127078
2012-01-26	18.02	18.38	17.86	17.95	216438
2012-01-27	17.84	17.94	17.78	17.88	129692
2012-01-30	17.71	17.73	17.49	17.52	84671
2012-01-31	17.40	17.55	16.08	16.25	341991
2012-02-01	16.30	16.50	16.16	16.43	264418
2012-02-02	16.35	16.56	16.01	16.25	256742
2012-02-03	16.47	16.71	16.24	16.66	204515
2012-02-06	16.58	16.78	16.41	16.75	209678
2012-02-07	16.70	16.89	16.59	16.82	237178
2012-02-08	16.83	16.99	16.61	16.85	149464
2012-02-09	16.86	17.17	16.71	17.14	152243
2012-02-10	16.97	17.12	16.72	17.11	120351
2012-02-13	17.22	17.36	17.08	17.25	151474
2012-02-14	17.21	17.47	17.06	17.47	275158
2012-02-15	17.51	17.58	17.26	17.38	137265
2012-02-16	17.28	17.82	17.21	17.73	100694
2012-02-17	17.80	17.94	17.63	17.79	128441
2012-02-21	17.94	18.26	17.79	18.14	205822
2012-02-22	18.12	18.42	18.02	18.24	305234
2012-02-23	18.52	19.44	17.66	19.18	336570
2012-02-24	19.13	20.00	19.01	19.94	297407
2012-02-27	19.82	19.91	19.56	19.87	214965
2012-02-28	19.90	19.95	19.65	19.90	311409
2012-02-29	20.00	20.69	19.85	20.24	448304
2012-03-01	20.30	20.33	19.74	19.79	179290
2012-03-02	19.81	19.85	19.22	19.35	233964
2012-03-05	19.35	19.70	18.98	19.63	181779
2012-03-06	19.45	19.62	19.41	19.49	159989
2012-03-07	19.53	19.65	19.32	19.61	94011
2012-03-08	19.71	19.83	19.35	19.78	78220
2012-03-09	19.84	20.26	19.71	20.01	116221
2012-03-12	19.99	19.99	19.51	19.70	79575
2012-03-13	19.80	19.90	19.58	19.89	109282
2012-03-14	19.91	20.20	19.89	20.14	133253
2012-03-15	20.17	20.24	19.90	20.15	116481
2012-03-16	20.17	20.70	20.14	20.52	259113
2012-03-19	20.61	20.92	20.61	20.78	254671
2012-03-20	20.64	20.76	20.55	20.59	127539
2012-03-21	20.62	20.62	20.36	20.45	150022
2012-03-22	20.32	20.37	20.16	20.37	137052
2012-03-23	20.40	20.52	20.24	20.44	85958
2012-03-26	20.64	21.05	20.64	20.87	231896
2012-03-27	20.84	20.92	20.76	20.86	155227
2012-03-28	20.90	21.04	20.72	21.03	163999
2012-03-29	20.87	20.94	20.35	20.75	161792
2012-03-30	20.89	20.89	20.15	20.15	256207
2012-04-02	20.12	20.32	19.89	20.13	140794
2012-04-03	20.11	20.42	20.11	20.23	202910
2012-04-04	20.09	20.10	19.55	19.59	147239
2012-04-05	19.42	19.51	19.19	19.34	227959
2012-04-09	19.08	19.10	18.70	18.82	131328
2012-04-10	18.80	18.80	18.12	18.21	185781
2012-04-11	18.36	18.45	18.24	18.33	119771
2012-04-12	18.35	18.61	18.31	18.47	89828
2012-04-13	18.38	18.38	17.99	18.03	94036
2012-04-16	18.18	18.33	18.11	18.18	267576
2012-04-17	18.35	18.52	18.30	18.41	105046
2012-04-18	18.38	18.40	18.15	18.23	100208
2012-04-19	18.20	18.38	17.89	18.20	127198
2012-04-20	18.39	18.50	18.17	18.24	70680
2012-04-23	18.05	18.19	17.80	18.12	166585
2012-04-24	18.06	18.28	17.97	18.28	86792
2012-04-25	18.59	18.91	18.42	18.78	108760
2012-04-26	18.69	19.32	18.66	19.25	132614
2012-04-27	19.33	19.64	19.25	19.53	159057
2012-04-30	19.57	19.86	19.40	19.77	189575
2012-05-01	19.76	20.41	19.64	19.95	188015
2012-05-02	19.83	19.92	19.63	19.76	124349
2012-05-03	19.70	19.90	19.33	19.42	151067
2012-05-04	19.33	19.44	18.75	18.77	122417
2012-05-07	18.70	19.05	18.44	19.01	150655
2012-05-08	18.86	19.20	18.70	19.17	175245
2012-05-09	21.37	22.00	20.57	20.69	655588
2012-05-10	20.89	21.17	20.77	21.04	282706
2012-05-11	20.96	21.40	20.91	21.32	216483
2012-05-14	21.20	22.24	21.20	22.00	272550
2012-05-15	21.95	22.08	20.86	21.19	247086
2012-05-16	21.19	21.34	20.72	20.75	176128
2012-05-17	20.71	21.07	20.60	20.69	200101
2012-05-18	20.70	20.82	20.52	20.72	159413
2012-05-21	20.74	20.96	20.44	20.88	148979
2012-05-22	20.92	21.00	20.49	20.64	142487
2012-05-23	20.40	20.68	20.09	20.57	112075
2012-05-24	20.58	20.62	20.15	20.51	76877
2012-05-25	20.46	20.65	20.17	20.34	58896
2012-05-29	20.49	20.58	20.28	20.45	99311
2012-05-30	20.33	20.39	20.07	20.11	71578
2012-05-31	20.11	20.47	19.90	20.31	225802
2012-06-01	19.92	20.15	19.75	19.81	74428
2012-06-04	19.84	20.11	19.77	20.05	96977
2012-06-05	20.00	20.36	19.94	20.26	55569
2012-06-06	20.40	21.10	20.29	21.04	94605
2012-06-07	21.29	21.50	20.72	20.77	135728
2012-06-08	20.73	20.87	20.47	20.78	54167
2012-06-11	21.02	21.02	20.32	20.32	126364
2012-06-12	20.36	20.65	19.90	20.62	103249
2012-06-13	20.57	20.68	20.31	20.46	87702
2012-06-14	20.61	21.19	20.51	20.99	128660
2012-06-15	21.01	21.53	20.74	21.47	143401
2012-06-18	21.30	21.30	20.09	20.58	255520
2012-06-19	20.73	20.96	20.56	20.90	86877
2012-06-20	20.87	20.94	20.55	20.92	83504
2012-06-21	20.89	21.16	20.62	20.84	156654
2012-06-22	21.01	21.82	21.01	21.67	250402
2012-06-25	21.35	21.44	21.03	21.22	71093
2012-06-26	21.25	21.29	20.93	21.11	72446
2012-06-27	21.13	21.57	20.95	21.07	167289
2012-06-28	20.90	21.02	20.54	20.87	156016
2012-06-29	21.32	21.39	21.11	21.39	73025
2012-07-02	21.39	21.47	21.03	21.47	198565
2012-07-03	21.50	21.50	21.28	21.41	71962
2012-07-05	21.40	21.41	21.09	21.16	70231
2012-07-06	20.98	21.12	20.80	20.87	67513
2012-07-09	20.59	20.59	18.84	19.32	305266
2012-07-10	19.34	19.42	18.50	18.81	177201
2012-07-11	18.82	19.12	18.79	19.02	111525
2012-07-12	18.83	19.27	18.83	19.15	145189
2012-07-13	19.19	19.38	19.19	19.26	62683
2012-07-16	19.16	19.49	19.01	19.34	146456
2012-07-17	19.39	19.54	19.16	19.19	163673
2012-07-18	19.22	19.40	19.10	19.19	74834
2012-07-19	19.25	19.26	18.86	18.91	80979
2012-07-20	18.79	18.96	18.50	18.59	178085
2012-07-23	18.40	18.57	18.31	18.37	139091
2012-07-24	18.38	18.49	17.86	17.92	111057
2012-07-25	17.97	18.08	17.69	17.75	120113
2012-07-26	18.03	18.14	17.74	17.88	69812
2012-07-27	18.03	18.03	17.62	17.98	122294
2012-07-30	17.98	18.07	17.89	17.96	114522
2012-07-31	17.93	18.17	17.87	18.00	234796
2012-08-01	17.96	18.50	17.61	17.61	220214
2012-08-02	18.50	20.36	18.00	19.69	317354
2012-08-03	19.98	20.22	19.77	19.89	214527
2012-08-06	19.94	20.32	19.83	20.29	119152
2012-08-07	20.34	20.58	20.11	20.18	92426
2012-08-08	20.07	20.07	19.74	19.96	80024
2012-08-09	19.92	20.16	19.71	20.06	71668
2012-08-10	19.94	19.94	19.58	19.64	56010
2012-08-13	19.58	19.58	19.07	19.39	77274
2012-08-14	19.33	19.57	19.28	19.44	54340
2012-08-15	19.37	19.77	19.26	19.75	76619
2012-08-16	19.72	19.95	19.45	19.91	53566
2012-08-17	19.88	20.21	19.59	20.21	113002
2012-08-20	20.17	20.95	19.98	20.86	134223
2012-08-21	20.89	21.15	20.62	20.81	88915
2012-08-22	20.76	20.91	20.52	20.72	61893
2012-08-23	20.64	20.64	20.17	20.32	32132
2012-08-24	20.24	20.53	20.08	20.17	63350
2012-08-27	20.22	20.29	19.91	19.99	51596
2012-08-28	19.92	19.94	19.53	19.91	87558
2012-08-29	19.90	20.01	19.83	19.83	54702
2012-08-30	19.70	19.70	19.40	19.46	65484
2012-08-31	19.58	19.65	18.86	18.99	119342
2012-09-04	18.96	18.96	18.49	18.91	79063
2012-09-05	18.93	19.11	18.70	18.78	67546
2012-09-06	18.84	19.08	18.71	18.96	73354
2012-09-07	19.04	19.10	18.85	18.91	47367
2012-09-10	18.85	19.13	18.81	18.95	56383
2012-09-11	18.95	19.17	18.95	19.15	40932
2012-09-12	19.16	19.16	18.73	18.95	115120
2012-09-13	18.93	19.53	18.93	19.51	70329
2012-09-14	19.60	19.66	19.22	19.42	68390
2012-09-17	19.35	19.36	19.07	19.17	35271
2012-09-18	19.06	19.13	18.85	18.93	55111
2012-09-19	18.93	19.11	18.88	18.98	60475
2012-09-20	18.85	19.11	18.81	19.00	36372
2012-09-21	19.21	19.21	18.89	19.11	115515
2012-09-24	19.05	19.33	18.92	19.27	59979
2012-09-25	19.25	19.47	19.09	19.09	84476
2012-09-26	19.08	19.08	18.55	18.59	67670
2012-09-27	18.63	19.20	18.53	19.02	127362
2012-09-28	18.94	18.94	18.62	18.75	38370
2012-10-01	18.83	19.08	18.55	18.58	50467
2012-10-02	18.64	18.65	18.28	18.57	68093
2012-10-03	18.60	18.85	18.43	18.60	48065
2012-10-04	18.68	18.82	18.58	18.79	61167
2012-10-05	18.82	19.24	18.72	19.07	35791
2012-10-08	19.01	19.16	18.90	18.99	26277
2012-10-09	18.99	19.12	18.86	19.11	53253
2012-10-10	19.14	19.43	19.02	19.37	32293
2012-10-11	19.48	19.63	19.31	19.49	32407
2012-10-12	19.45	19.47	19.00	19.05	56329
2012-10-15	19.04	19.70	19.04	19.56	33629
2012-10-16	19.63	19.85	19.23	19.58	68704
2012-10-17	19.59	19.71	19.58	19.70	23143
2012-10-18	19.68	19.83	19.47	19.66	50857
2012-10-19	19.57	19.57	18.61	18.74	208513
2012-10-22	18.71	18.81	18.44	18.70	42095
2012-10-23	18.51	18.82	18.37	18.75	45796
2012-10-24	18.76	18.89	18.65	18.79	28081
2012-10-25	18.93	18.99	18.62	18.78	30932
2012-10-26	18.76	18.92	18.60	18.80	42035
2012-10-31	18.77	19.16	18.77	19.03	65547
2012-11-01	19.02	19.36	19.02	19.35	84000
2012-11-02	19.44	19.44	18.89	19.28	69561
2012-11-05	19.31	19.41	19.13	19.25	43376
2012-11-06	19.21	20.05	19.21	20.01	142557
2012-11-07	19.74	19.74	18.21	18.56	266401
2012-11-08	18.78	18.81	18.06	18.40	117426
2012-11-09	18.30	18.45	18.00	18.14	80393
2012-11-12	18.48	18.48	18.04	18.04	97977
2012-11-13	18.00	18.27	18.00	18.02	110777
2012-11-14	18.00	18.14	17.38	17.48	130171
2012-11-15	17.44	17.49	16.96	17.11	111047
2012-11-16	17.07	17.14	16.67	16.95	75073
2012-11-19	17.11	17.45	17.07	17.45	174717
2012-11-20	17.27	17.27	16.68	17.04	190380
2012-11-21	17.11	17.21	16.91	17.18	42939
2012-11-23	17.22	17.67	17.19	17.64	50485
2012-11-26	17.55	17.69	17.26	17.43	80844
2012-11-27	17.44	17.62	17.10	17.16	66227
2012-11-28	17.03	17.88	17.03	17.88	100654
2012-11-29	17.94	18.62	17.94	18.34	108423
2012-11-30	18.36	18.47	18.16	18.42	89310
2012-12-03	18.51	18.69	17.93	18.10	69645
2012-12-04	18.07	18.32	17.94	18.28	42230
2012-12-05	18.28	18.55	18.21	18.40	62456
2012-12-06	18.37	18.53	18.19	18.37	26383
2012-12-07	18.47	18.47	18.16	18.30	35622
2012-12-10	18.26	18.90	18.24	18.90	78909
2012-12-11	19.18	19.41	18.37	19.34	101811
2012-12-12	19.40	19.71	19.35	19.61	129033
2012-12-13	19.59	19.81	19.34	19.70	65942
2012-12-14	19.62	19.65	19.12	19.23	100082
2012-12-17	19.23	20.41	19.16	20.34	272100
2012-12-18	20.20	20.63	19.99	20.49	78067
2012-12-19	20.58	20.80	20.34	20.37	97858
2012-12-20	20.33	20.42	19.87	19.99	112603
2012-12-21	19.57	19.93	19.38	19.75	165620
2012-12-24	19.67	19.70	19.48	19.64	34824
2012-12-26	19.62	19.96	19.49	19.57	59298
2012-12-27	19.53	19.63	19.18	19.46	89131
2012-12-28	19.27	19.36	18.92	19.19	100692
2012-12-31	19.14	19.36	18.96	19.28	102882
2013-01-02	19.73	20.23	19.64	20.08	135024
2013-01-03	20.07	20.23	19.78	19.86	60834
2013-01-04	19.92	20.09	19.78	19.96	24720
2013-01-07	19.82	19.82	19.07	19.61	117065
2013-01-08	19.60	19.82	19.40	19.80	94789
2013-01-09	19.88	19.91	19.29	19.70	89034
2013-01-10	19.78	19.99	19.62	19.95	55167
2013-01-11	19.98	20.32	19.89	20.29	65229
2013-01-14	20.30	20.30	19.83	19.94	55160
2013-01-15	19.84	19.99	19.67	19.84	46015
2013-01-16	19.75	19.75	19.45	19.55	38609
2013-01-17	19.51	19.83	19.22	19.81	80291
2013-01-18	19.88	19.88	19.54	19.70	56861
2013-01-22	19.67	20.07	19.64	20.07	62434
2013-01-23	18.99	20.21	18.78	20.21	193716
2013-01-24	20.20	20.30	20.13	20.24	108119
2013-01-25	20.31	20.31	20.13	20.24	71573
2013-01-28	20.22	20.95	20.14	20.81	79213
2013-01-29	20.77	21.27	20.77	21.24	114480
2013-01-30	21.22	21.22	20.81	21.04	68066
2013-01-31	21.02	21.55	21.02	21.26	111523
2013-02-01	21.39	21.49	21.22	21.35	56545
2013-02-04	21.18	21.18	20.24	20.24	87276
2013-02-05	20.37	20.68	20.35	20.62	52195
2013-02-06	20.44	20.65	20.41	20.61	52935
2013-02-07	20.58	21.12	20.55	21.02	47121
2013-02-08	21.04	21.20	20.84	20.99	58171
2013-02-11	20.93	20.93	20.60	20.68	48831
2013-02-12	20.68	21.18	20.67	21.06	36890
2013-02-13	21.10	21.65	21.07	21.63	77567
2013-02-14	21.53	21.57	21.24	21.27	40455
2013-02-15	21.37	21.37	20.89	20.97	65684
2013-02-19	21.04	21.78	21.00	21.75	74255
2013-02-20	21.75	22.17	21.56	21.58	125686
2013-02-21	21.53	21.58	20.80	20.93	54735
2013-02-22	21.10	21.67	21.07	21.64	56521
2013-02-25	21.77	21.94	21.33	21.39	85156
2013-02-26	21.50	21.86	21.38	21.67	70607
2013-02-27	21.56	21.56	19.73	20.51	201431
2013-02-28	20.37	20.59	20.29	20.44	148057
2013-03-01	20.30	20.79	20.16	20.72	71116
2013-03-04	20.63	20.69	20.60	20.64	82545
2013-03-05	20.74	20.95	20.68	20.79	46198
2013-03-06	20.91	21.41	20.89	21.11	64349
2013-03-07	21.15	21.17	20.73	21.11	60153
2013-03-08	21.27	21.27	20.76	20.90	44800
2013-03-11	20.82	20.98	20.62	20.89	71625
2013-03-12	20.79	21.13	20.66	20.97	74531
2013-03-13	21.02	21.02	20.49	20.51	54925
2013-03-14	20.63	20.78	20.37	20.75	54676
2013-03-15	20.79	21.00	20.64	20.67	138712
2013-03-18	20.52	20.80	20.41	20.60	51574
2013-03-19	20.65	20.87	20.35	20.84	72231
2013-03-20	20.87	20.93	20.59	20.70	76644
2013-03-21	20.49	20.70	20.49	20.62	50248
2013-03-22	20.67	20.69	20.37	20.43	40391
2013-03-25	20.49	20.95	20.49	20.70	51360
2013-03-26	20.79	20.88	20.45	20.63	94265
2013-03-27	20.46	20.65	20.33	20.53	109507
2013-03-28	20.56	20.85	20.41	20.65	84913
2013-04-01	20.63	20.76	20.10	20.25	43853
2013-04-02	20.36	20.68	20.36	20.54	59239
2013-04-03	20.48	20.60	19.80	19.95	172231
2013-04-04	19.98	20.80	19.98	20.69	128211
2013-04-05	20.33	21.36	20.33	21.23	95986
2013-04-08	21.27	21.73	20.92	21.39	104624
2013-04-09	21.44	21.46	20.90	20.94	69002
2013-04-10	20.96	21.27	20.88	21.08	84954
2013-04-11	21.08	21.20	20.80	21.09	83708
2013-04-12	20.90	21.58	20.90	21.46	51157
2013-04-15	21.27	21.38	20.31	20.38	68446
2013-04-16	20.53	20.68	20.22	20.58	74603
2013-04-17	20.37	20.37	19.98	20.25	132503
2013-04-18	20.22	20.24	19.88	20.04	94457
2013-04-19	20.07	20.42	19.74	19.80	244179
2013-04-22	19.84	20.27	19.55	20.14	61138
2013-04-23	20.24	20.44	20.06	20.39	35127
2013-04-24	20.41	21.38	20.41	21.27	81180
2013-04-25	21.33	21.62	21.30	21.48	109444
2013-04-26	21.45	22.08	21.40	21.76	72277
2013-04-29	21.84	22.06	21.84	21.92	39164
2013-04-30	21.89	21.92	21.63	21.74	54420
2013-05-01	21.65	21.75	21.37	21.39	120695
2013-05-02	21.43	21.81	21.38	21.65	62282
2013-05-03	21.97	22.10	21.75	22.00	59695
2013-05-06	21.89	22.57	21.89	22.51	97760
2013-05-07	22.50	22.50	22.22	22.35	56837
2013-05-08	22.50	23.49	22.44	22.86	113843
2013-05-09	22.95	22.95	22.07	22.48	79320
2013-05-10	22.60	22.91	22.46	22.77	62808
2013-05-13	22.76	23.21	22.73	23.02	78914
2013-05-14	22.98	23.60	22.98	23.54	95311
2013-05-15	23.47	23.95	23.32	23.58	111726
2013-05-16	23.48	23.48	22.84	23.06	55281
2013-05-17	23.13	23.58	23.10	23.57	60479
2013-05-20	23.44	23.45	22.97	23.35	69591
2013-05-21	23.33	23.49	23.14	23.45	66988
2013-05-22	23.45	23.70	22.45	22.69	65960
2013-05-23	22.36	22.91	22.29	22.86	44952
2013-05-24	22.76	22.99	22.34	22.67	32043
2013-05-28	23.01	23.35	22.96	23.30	77529
2013-05-29	23.16	23.16	22.52	22.67	66341
2013-05-30	22.70	22.86	22.44	22.66	24996
2013-05-31	22.52	22.96	22.39	22.82	114505
2013-06-03	22.85	23.41	22.51	23.34	108205
2013-06-04	23.32	23.42	22.61	22.68	104558
2013-06-05	22.67	22.80	22.40	22.63	51299
2013-06-06	22.58	23.26	22.52	23.24	80983
2013-06-07	23.48	23.48	22.79	23.01	55115
2013-06-10	23.21	23.81	23.21	23.71	60027
2013-06-11	23.36	23.97	23.27	23.89	74693
2013-06-12	24.04	24.12	23.25	23.39	47080
2013-06-13	23.35	23.57	22.65	23.38	68820
2013-06-14	23.38	23.46	22.74	23.23	60719
2013-06-17	23.32	23.57	22.92	23.08	38608
2013-06-18	23.10	23.49	23.07	23.43	51150
2013-06-19	23.48	23.59	22.93	22.98	55695
2013-06-20	22.61	22.76	22.01	22.23	112938
2013-06-21	22.31	22.37	22.00	22.09	107269
2013-06-24	21.85	21.97	21.23	21.76	114288
2013-06-25	22.11	22.70	21.87	22.54	96649
2013-06-26	22.79	23.08	22.75	22.89	55181
2013-06-27	23.02	23.84	23.02	23.49	122733
2013-06-28	23.35	23.74	23.35	23.52	223644
2013-07-01	23.77	23.91	23.15	23.26	74504
2013-07-02	23.18	23.38	22.85	23.07	70394
2013-07-03	22.99	23.35	22.84	23.27	18175
2013-07-05	23.60	23.73	22.89	23.53	54571
2013-07-08	23.58	24.00	23.58	23.87	39597
2013-07-09	23.98	24.20	23.80	24.17	45792
2013-07-10	24.14	24.26	23.97	24.16	34694
2013-07-11	24.30	24.97	24.04	24.94	75800
2013-07-12	24.80	24.98	24.29	24.59	57984
2013-07-15	24.58	25.00	24.45	24.94	37537
2013-07-16	24.96	25.60	24.81	25.60	66800
2013-07-17	25.71	25.76	24.18	24.42	161737
2013-07-18	24.55	24.55	24.28	24.40	102823
2013-07-19	24.32	24.63	23.68	23.86	94900
2013-07-22	23.88	24.10	23.88	23.98	51898
2013-07-23	24.00	24.04	23.75	23.83	119031
2013-07-24	23.89	23.89	23.23	23.40	71675
2013-07-25	23.31	23.70	22.54	22.95	237944
2013-07-26	22.90	23.20	22.68	22.97	85194
2013-07-29	22.86	23.08	22.70	22.79	35137
2013-07-30	22.90	22.98	22.15	22.55	55406
2013-07-31	22.55	23.18	22.55	23.03	87457
2013-08-01	23.21	23.34	23.02	23.19	59365
2013-08-02	23.15	23.26	22.88	23.08	46680
2013-08-05	22.98	23.32	22.76	23.15	29844
2013-08-06	23.07	23.10	22.89	23.02	73772
2013-08-07	23.11	25.74	23.10	23.30	260318
2013-08-08	23.31	24.22	22.90	24.07	115581
2013-08-09	24.05	24.25	23.82	23.95	113774
2013-08-12	23.77	24.15	23.63	24.10	65600
2013-08-13	24.01	25.06	24.00	24.65	114103
2013-08-14	24.70	24.83	24.44	24.56	150768
2013-08-15	24.19	24.55	23.97	24.47	179446
2013-08-16	24.33	24.60	24.20	24.50	57274
2013-08-19	24.47	24.62	24.35	24.59	219616
2013-08-20	24.55	24.88	24.50	24.81	54964
2013-08-21	24.71	25.48	24.71	25.05	120091
2013-08-22	25.18	25.35	25.08	25.24	90147
2013-08-23	25.25	25.30	24.92	25.30	97574
2013-08-26	25.30	25.35	25.15	25.28	84302
2013-08-27	25.05	25.21	24.81	25.03	82002
2013-08-28	25.03	26.05	24.94	25.82	202193
2013-08-29	25.80	25.80	25.23	25.43	117092
2013-08-30	25.34	25.45	24.63	25.07	153062
2013-09-03	25.31	25.46	25.10	25.40	104188
2013-09-04	25.35	25.84	25.16	25.82	166953
2013-09-05	25.77	26.05	25.71	25.89	84434
2013-09-06	26.08	26.16	25.44	25.98	70086
2013-09-09	25.86	26.52	25.86	26.23	191582
2013-09-10	26.30	26.73	26.18	26.67	83093
2013-09-11	26.67	26.89	26.38	26.49	174047
2013-09-12	26.56	26.85	26.39	26.50	86059
2013-09-13	26.59	26.82	26.41	26.48	65548
2013-09-16	26.73	26.98	26.29	26.48	97618
2013-09-17	26.45	26.53	26.32	26.48	101287
2013-09-18	26.41	27.30	26.31	27.19	62996
2013-09-19	27.19	27.69	26.98	27.61	57817
2013-09-20	27.76	27.76	27.18	27.20	110142
2013-09-23	27.13	27.13	26.63	26.68	125994
2013-09-24	26.63	26.91	26.38	26.70	118855
2013-09-25	26.65	26.98	26.45	26.73	63725
2013-09-26	26.79	26.99	26.44	26.71	111526
2013-09-27	26.50	26.82	26.39	26.59	107810
2013-09-30	26.27	26.81	26.24	26.77	67467
2013-10-01	26.69	26.93	26.60	26.77	41269
2013-10-02	26.54	27.00	26.33	26.72	65709
2013-10-03	26.59	26.68	26.20	26.45	49418
2013-10-04	26.39	26.78	26.28	26.42	150302
2013-10-07	26.25	26.32	25.78	25.90	70186
2013-10-08	25.82	26.22	25.82	26.01	76012
2013-10-09	26.02	26.37	26.00	26.36	85440
2013-10-10	26.62	26.88	26.49	26.88	60236
2013-10-11	26.72	28.23	26.71	27.95	113136
2013-10-14	27.72	27.75	27.27	27.63	79622
2013-10-15	27.65	27.71	26.95	26.98	83969
2013-10-16	27.08	27.21	26.70	26.90	125136
2013-10-17	26.73	26.99	26.32	26.92	88804
2013-10-18	27.17	27.41	26.63	27.19	98497
2013-10-21	27.26	27.51	26.94	26.96	49348
2013-10-22	26.99	27.54	26.99	27.37	67666
2013-10-23	27.10	27.34	27.03	27.07	68630
2013-10-24	27.08	27.31	27.00	27.19	50477
2013-10-25	27.31	27.52	26.93	27.49	56674
2013-10-28	27.44	27.47	26.91	27.02	72904
2013-10-29	27.15	27.32	26.79	27.02	53773
2013-10-30	27.12	27.21	26.20	26.49	67973
2013-10-31	26.48	26.57	25.91	26.07	65062
2013-11-01	26.02	26.33	25.58	25.81	83894
2013-11-04	25.83	26.13	25.70	26.10	86371
2013-11-05	26.05	26.24	25.80	26.05	116915
2013-11-06	25.92	26.72	25.81	26.70	148201
2013-11-07	26.83	27.02	25.78	25.89	95544
2013-11-08	25.86	26.88	25.75	26.73	80299
2013-11-11	26.64	26.93	26.48	26.59	62497
2013-11-12	26.59	26.80	26.08	26.37	78146
2013-11-13	26.31	26.34	25.32	26.29	57289
2013-11-14	26.35	26.79	26.35	26.52	44230
2013-11-15	26.50	26.50	25.74	26.01	49055
2013-11-18	25.99	26.29	25.74	25.91	46718
2013-11-19	25.84	25.98	25.27	25.44	22961
2013-11-20	25.47	25.68	25.15	25.24	62791
2013-11-21	25.27	25.68	25.19	25.47	57173
2013-11-22	25.47	25.71	25.10	25.59	37192
2013-11-25	25.58	25.72	25.26	25.26	35539
2013-11-26	25.26	25.41	25.11	25.19	38322
2013-11-27	25.18	25.34	25.08	25.17	42329
2013-11-29	25.33	25.40	25.02	25.08	24623
2013-12-02	25.03	25.41	24.95	25.00	88894
2013-12-03	25.00	25.91	25.00	25.68	177442
2013-12-04	25.63	25.94	25.30	25.51	79362
2013-12-05	25.52	25.72	25.42	25.49	43909
2013-12-06	25.79	25.86	25.32	25.73	59844
2013-12-09	25.80	25.80	25.48	25.57	52486
2013-12-10	25.50	25.93	25.36	25.45	72266
2013-12-11	25.49	25.71	25.15	25.52	83176
2013-12-12	25.47	26.03	25.35	25.78	77674
2013-12-13	25.86	26.06	25.35	25.95	63826
2013-12-16	26.01	26.71	25.78	26.58	139959
2013-12-17	26.61	27.04	26.26	26.80	61665
2013-12-18	26.80	27.09	26.20	26.91	54957
2013-12-19	26.92	26.98	26.50	26.77	43446
2013-12-20	26.82	27.51	26.82	27.46	124675
2013-12-23	27.54	27.76	27.23	27.49	53985
2013-12-24	27.54	27.64	27.38	27.54	16446
2013-12-26	27.71	27.97	27.62	27.80	48795
2013-12-27	27.92	27.92	27.41	27.67	32514
2013-12-30	27.50	27.56	27.13	27.25	51880
2013-12-31	27.23	27.37	26.74	27.21	52893
2014-01-02	27.17	27.40	26.76	26.98	46798
2014-01-03	26.98	27.16	26.55	26.89	41329
2014-01-06	26.92	26.92	26.37	26.62	92341
2014-01-07	24.53	26.80	24.24	26.65	65416
2014-01-08	26.64	26.64	25.94	26.31	126092
2014-01-09	26.45	26.45	25.93	25.95	68176
2014-01-10	26.00	26.11	25.65	25.74	70351
2014-01-13	25.64	25.87	25.25	25.55	92999
2014-01-14	25.66	25.81	25.58	25.73	63166
2014-01-15	25.76	26.10	25.76	25.98	33220
2014-01-16	25.90	26.32	25.72	26.08	55713
2014-01-17	26.03	26.28	25.82	25.97	20578
2014-01-21	26.11	26.20	25.73	25.96	43738
2014-01-22	26.09	26.31	25.79	26.04	29574
2014-01-23	24.61	25.49	24.54	25.39	101521
2014-01-24	25.17	25.17	24.65	25.04	88573
2014-01-27	25.03	25.09	24.06	24.27	79292
2014-01-28	24.36	24.71	23.95	24.66	88978
2014-01-29	24.50	24.91	24.50	24.57	68679
2014-01-30	24.81	25.19	24.63	25.07	57066
2014-01-31	24.72	25.23	24.50	24.65	70690
2014-02-03	24.65	25.11	24.60	25.04	226591
2014-02-04	25.16	25.42	24.50	25.12	79904
2014-02-05	25.05	25.22	24.76	25.02	87305
2014-02-06	25.19	25.19	24.51	24.91	95505
2014-02-07	24.93	25.05	24.53	24.59	90995
2014-02-10	24.53	24.63	24.50	24.57	35723
2014-02-11	24.46	24.81	24.46	24.75	87413
2014-02-12	24.77	25.06	24.77	24.89	27393
2014-02-13	24.81	25.54	24.73	25.33	40819
2014-02-14	25.34	25.80	25.22	25.65	33610
2014-02-18	25.70	26.77	25.70	26.76	94934
2014-02-19	26.75	26.76	25.97	25.98	42333
2014-02-20	26.02	26.58	25.80	26.42	37433
2014-02-21	26.54	26.69	26.27	26.43	42146
2014-02-24	26.51	26.70	26.34	26.35	40385
2014-02-25	26.38	26.43	25.38	25.57	68730
2014-02-26	26.90	27.78	25.97	27.33	185226
2014-02-27	27.38	27.74	27.10	27.30	85216
2014-02-28	27.25	27.99	27.25	27.75	83669
2014-03-03	27.62	28.06	27.49	27.98	51850
2014-03-04	28.34	29.13	28.34	28.50	111784
2014-03-05	28.39	28.78	28.33	28.66	39325
2014-03-06	28.80	28.97	28.67	28.84	70505
2014-03-07	29.00	29.02	28.60	28.87	37207
2014-03-10	28.85	29.12	28.22	28.63	81736
2014-03-11	28.59	28.78	28.25	28.40	61829
2014-03-12	28.37	28.92	28.23	28.87	45072
2014-03-13	28.93	29.22	28.65	28.90	41664
2014-03-14	28.81	29.06	28.55	28.68	43910
2014-03-17	28.89	28.89	28.62	28.71	39170
2014-03-18	28.76	29.64	28.70	29.52	81031
2014-03-19	29.59	29.73	29.17	29.41	52819
2014-03-20	29.26	29.72	29.00	29.59	53777
2014-03-21	29.85	30.09	29.62	29.88	112149
2014-03-24	29.90	30.09	29.45	29.96	43856
2014-03-25	30.16	30.26	29.70	29.82	56420
2014-03-26	30.01	30.01	28.99	29.10	64506
2014-03-27	29.04	29.58	28.93	29.33	69773
2014-03-28	29.40	30.46	29.36	30.30	98192
2014-03-31	30.40	30.40	29.69	30.01	95487
2014-04-01	29.93	30.04	29.41	29.52	92533
2014-04-02	29.45	29.92	29.32	29.55	58920
2014-04-03	29.65	29.89	29.42	29.77	68640
2014-04-04	30.00	30.16	29.50	29.85	78064
2014-04-07	29.77	29.77	29.14	29.19	53812
2014-04-08	29.20	29.30	28.93	29.03	75639
2014-04-09	29.03	29.30	28.47	28.76	59161
2014-04-10	28.71	28.99	28.08	28.34	77906
2014-04-11	28.08	28.38	27.56	27.80	58375
2014-04-14	28.09	28.21	27.39	27.74	53717
2014-04-15	28.10	28.10	27.08	27.29	54447
2014-04-16	27.53	27.55	27.10	27.37	37051
2014-04-17	27.32	27.59	27.24	27.43	38859
2014-04-21	27.50	28.00	27.22	27.81	36376
2014-04-22	27.84	27.90	27.26	27.37	41664
2014-04-23	27.34	27.88	27.08	27.46	47438
2014-04-24	27.52	27.52	27.12	27.19	33833
2014-04-25	27.07	27.17	26.37	26.53	47699
2014-04-28	26.56	26.72	25.86	26.27	57357
2014-04-29	26.46	26.64	26.28	26.37	56680
2014-04-30	26.38	26.85	26.31	26.68	44416
2014-05-01	26.61	26.75	26.33	26.71	103820
2014-05-02	26.72	26.88	26.16	26.31	45198
2014-05-05	25.72	27.00	25.69	26.70	60739
2014-05-06	26.65	27.29	26.08	26.61	69533
2014-05-07	26.49	26.77	26.15	26.66	47522
2014-05-08	26.72	27.00	26.57	26.59	67149
2014-05-09	28.59	29.65	27.68	28.81	166056
2014-05-12	29.12	29.28	28.52	29.16	184235
2014-05-13	29.24	29.24	28.72	28.82	84372
2014-05-14	28.76	29.00	28.36	28.50	143723
2014-05-15	28.37	28.37	28.01	28.08	74714
2014-05-16	28.03	28.30	27.84	28.25	70075
2014-05-19	28.26	28.70	28.18	28.47	51373
2014-05-20	28.47	28.75	27.93	28.52	114239
2014-05-21	28.40	28.47	27.60	28.00	52011
2014-05-22	28.00	28.01	27.66	27.86	35604
2014-05-23	27.59	28.29	27.59	28.22	37979
2014-05-27	28.22	28.63	27.81	28.47	65299
2014-05-28	28.50	28.89	28.30	28.77	43136
2014-05-29	28.88	29.25	28.77	29.24	89724
2014-05-30	29.32	29.86	29.30	29.78	68560
2014-06-02	29.89	29.89	29.28	29.39	66799
2014-06-03	29.39	29.74	29.07	29.59	76882
2014-06-04	29.48	29.70	29.23	29.52	33804
2014-06-05	29.59	30.30	29.57	30.20	78962
2014-06-06	30.26	30.41	29.99	30.34	83004
2014-06-09	30.20	30.23	29.91	30.20	55486
2014-06-10	30.00	30.00	29.36	29.67	57500
2014-06-11	29.51	29.89	29.37	29.41	37689
2014-06-12	29.37	29.37	28.79	28.93	42167
2014-06-13	29.04	29.27	28.63	28.81	40724
2014-06-16	28.80	29.15	28.59	29.10	61802
2014-06-17	29.00	29.22	28.78	28.83	36650
2014-06-18	28.88	29.52	28.86	29.50	42470
2014-06-19	29.43	29.65	29.03	29.09	49032
2014-06-20	29.24	29.45	28.98	29.09	99488
2014-06-23	29.14	29.26	28.82	29.00	41292
2014-06-24	28.92	29.39	28.58	28.64	53206
2014-06-25	28.56	28.61	28.36	28.51	38349
2014-06-26	28.47	28.81	28.24	28.74	52115
2014-06-27	28.58	29.45	28.58	29.25	229788
2014-06-30	29.20	29.31	28.74	28.83	45959
2014-07-01	28.84	29.52	28.77	29.35	87069
2014-07-02	29.30	29.42	28.98	29.04	45822
2014-07-03	29.20	29.20	28.60	28.79	23987
2014-07-07	28.79	28.91	28.68	28.74	41854
2014-07-08	28.66	28.78	27.82	28.21	68976
2014-07-09	28.22	28.52	28.10	28.35	36993
2014-07-10	27.96	28.23	27.79	28.12	41448
2014-07-11	28.04	28.04	27.33	27.54	47632
2014-07-14	27.67	27.76	27.23	27.37	48356
2014-07-15	27.43	27.50	26.99	27.31	73966
2014-07-16	27.54	27.84	27.45	27.74	70562
2014-07-17	27.57	27.86	27.46	27.55	57879
2014-07-18	27.49	27.93	27.08	27.78	56173
2014-07-21	27.64	27.80	27.43	27.55	30693
2014-07-22	27.62	27.73	27.30	27.51	32124
2014-07-23	27.39	27.50	27.05	27.08	40600
2014-07-24	27.18	27.43	26.81	27.04	84625
2014-07-25	26.89	26.89	26.36	26.46	50586
2014-07-28	26.46	27.12	26.13	26.91	60855
2014-07-29	27.08	27.41	26.54	26.67	25529
2014-07-30	26.83	26.83	26.00	26.19	83517
2014-07-31	26.00	26.17	25.79	25.79	98970
2014-08-01	25.70	25.72	25.43	25.53	55649
2014-08-04	25.64	25.95	25.64	25.74	111252
2014-08-05	25.70	25.85	25.47	25.74	100045
2014-08-06	25.01	25.01	24.15	24.84	298281
2014-08-07	25.34	25.51	24.86	25.00	176362
2014-08-08	24.96	25.56	24.96	25.51	49706
2014-08-11	25.47	26.01	25.47	25.86	41674
2014-08-12	25.71	25.91	25.68	25.87	64720
2014-08-13	25.93	26.32	25.78	26.17	54822
2014-08-14	26.16	26.61	26.16	26.52	48425
2014-08-15	26.73	27.17	26.00	26.29	56018
2014-08-18	26.51	26.62	26.25	26.57	40376
2014-08-19	26.57	27.16	26.57	27.11	56647
2014-08-20	27.07	27.19	26.74	27.08	43703
2014-08-21	27.06	27.23	26.90	27.18	28102
2014-08-22	27.22	27.28	26.96	27.08	31638
2014-08-25	27.16	27.33	27.06	27.19	27202
2014-08-26	27.15	27.26	27.09	27.21	50194
2014-08-27	27.31	27.46	27.11	27.31	102124
2014-08-28	27.16	27.35	27.14	27.32	49579
2014-08-29	27.30	27.63	27.23	27.53	42019
2014-09-02	27.64	27.93	27.40	27.77	63207
2014-09-03	27.94	28.00	27.79	27.96	53806
2014-09-04	28.05	28.06	27.77	27.93	39751
2014-09-05	27.95	28.28	27.90	28.23	50418
2014-09-08	28.19	28.28	27.89	28.10	27674
2014-09-09	28.00	28.16	27.77	28.05	107899
2014-09-10	28.11	28.11	27.77	28.07	43901
2014-09-11	27.93	28.26	27.89	28.18	52846
2014-09-12	28.23	28.25	27.89	28.10	76728
2014-09-15	28.09	28.17	27.81	27.95	50531
2014-09-16	27.86	28.05	27.81	27.98	40774
2014-09-17	27.97	28.00	27.55	27.65	38271
2014-09-18	27.80	28.14	27.77	28.01	47715
2014-09-19	28.04	28.20	27.79	27.94	79840
2014-09-22	27.79	28.04	27.66	27.74	46114
2014-09-23	27.62	27.83	27.03	27.11	37703
2014-09-24	27.22	27.22	26.80	26.92	35325
2014-09-25	26.79	26.94	26.31	26.39	43129
2014-09-26	26.33	26.52	26.25	26.49	38310
2014-09-29	26.27	26.56	26.04	26.33	117905
2014-09-30	26.20	26.56	26.12	26.27	142724
2014-10-01	26.17	26.39	26.12	26.22	65328
2014-10-02	26.16	27.06	26.16	26.89	71557
2014-10-03	27.14	27.18	26.83	27.00	30523
2014-10-06	27.02	27.04	26.50	26.56	42442
2014-10-07	26.36	26.73	26.21	26.44	38351
2014-10-08	26.39	27.15	26.36	27.09	60622
2014-10-09	27.01	27.26	26.00	26.02	32341
2014-10-10	25.89	26.49	25.85	26.04	42324
2014-10-13	21.79	26.66	25.50	26.23	43691
2014-10-14	26.52	27.67	26.39	27.57	104643
2014-10-15	27.33	27.42	26.50	27.03	81295
2014-10-16	26.65	28.19	26.65	27.78	60888
2014-10-17	28.13	28.13	27.65	27.72	45359
2014-10-20	27.55	28.10	27.55	28.02	41989
2014-10-21	28.19	28.63	28.09	28.58	49363
2014-10-22	28.66	28.75	28.08	28.18	29150
2014-10-23	28.28	28.59	27.91	27.98	78063
2014-10-24	28.06	28.06	27.70	27.89	35044
2014-10-27	27.78	27.86	27.45	27.68	36605
2014-10-28	27.71	27.93	27.47	27.86	122827
2014-10-29	28.04	28.39	27.65	28.00	64779
2014-10-30	27.85	28.75	27.85	28.67	55716
2014-10-31	28.75	29.01	28.55	28.95	66302
2014-11-03	28.93	29.43	28.35	28.55	74517
2014-11-04	28.30	28.72	28.22	28.47	36678
2014-11-05	28.33	28.66	28.22	28.54	81984
2014-11-06	28.95	28.95	27.90	28.23	49386
2014-11-07	28.27	28.52	28.26	28.39	116947
2014-11-10	28.24	28.54	28.11	28.47	139996
2014-11-11	27.00	27.00	25.46	25.96	286596
2014-11-12	25.93	26.84	25.69	26.79	149875
2014-11-13	26.87	27.16	26.67	27.11	14197
2014-11-14	27.15	27.56	26.92	27.39	51907
2014-11-17	27.43	27.80	27.35	27.37	85620
2014-11-18	27.40	27.57	27.30	27.36	51812
2014-11-19	27.37	27.84	27.04	27.24	58959
2014-11-20	27.11	27.99	27.04	27.97	72240
2014-11-21	28.30	28.31	27.99	28.10	59262
2014-11-24	28.00	28.00	27.63	27.80	66906
2014-11-25	27.75	27.90	27.61	27.77	85954
2014-11-26	27.69	27.87	27.58	27.84	61933
2014-11-28	27.70	27.90	27.34	27.38	30975
2014-12-01	27.15	27.15	26.53	26.62	139950
2014-12-02	26.57	27.18	26.50	27.13	71714
2014-12-03	27.21	27.44	27.00	27.06	81016
2014-12-04	26.99	27.22	26.66	26.96	62053
2014-12-05	26.92	27.39	26.82	26.92	40182
2014-12-08	26.93	27.33	26.55	26.70	65108
2014-12-09	26.50	27.06	26.40	26.96	80572
2014-12-10	26.83	26.97	25.76	25.92	56759
2014-12-11	25.97	27.00	25.97	26.88	69500
2014-12-12	26.64	27.23	26.64	26.93	68135
2014-12-15	27.13	27.13	26.06	26.27	85328
2014-12-16	26.14	26.90	26.00	26.34	62855
2014-12-17	26.42	27.59	26.37	27.51	119938
2014-12-18	27.71	27.95	27.14	27.71	127580
2014-12-19	27.70	27.95	27.64	27.69	107658
2014-12-22	27.66	27.71	27.05	27.43	75840
2014-12-23	27.58	27.69	27.40	27.54	54266
2014-12-24	27.51	27.70	27.40	27.49	32540
2014-12-26	27.61	27.99	27.52	27.68	38957
2014-12-29	27.52	27.95	27.52	27.71	120688
2014-12-30	27.70	27.70	27.39	27.49	88530
2014-12-31	27.56	27.56	27.16	27.18	52692
2015-01-02	27.35	27.47	26.95	27.43	99603
2015-01-05	27.35	27.35	26.38	26.56	57575
2015-01-06	26.68	27.01	26.09	26.19	70508
2015-01-07	26.42	26.56	25.91	26.31	41150
2015-01-08	26.53	26.67	26.47	26.58	36591
2015-01-09	26.55	26.55	26.11	26.36	35703
2015-01-12	26.48	26.87	26.25	26.81	66883
2015-01-13	27.01	27.56	26.87	27.45	67099
2015-01-14	27.15	27.39	27.03	27.27	41094
2015-01-15	27.30	27.58	27.01	27.14	54299
2015-01-16	27.10	27.48	27.10	27.24	51094
2015-01-20	27.24	27.24	26.68	26.73	115768
2015-01-21	26.71	26.79	26.32	26.52	106251
2015-01-22	26.57	26.69	26.30	26.54	49218
2015-01-23	26.61	27.24	26.41	27.07	159699
2015-01-26	27.04	27.74	26.74	27.68	117404
2015-01-27	27.49	27.50	27.29	27.34	66880
2015-01-28	27.59	27.84	27.18	27.26	82640
2015-01-29	27.35	27.67	27.16	27.63	67452
2015-01-30	27.36	27.47	26.68	26.75	69043
2015-02-02	26.85	27.34	26.47	26.84	64348
2015-02-03	27.04	27.49	26.56	27.39	104079
2015-02-04	27.31	27.60	27.14	27.20	70353
2015-02-05	27.36	28.10	27.33	27.96	115164
2015-02-06	27.95	28.09	27.32	27.43	101033
2015-02-09	28.69	30.65	28.64	30.32	499469
2015-02-10	30.72	32.10	30.65	31.73	673008
2015-02-11	30.92	31.33	30.11	30.34	837257
2015-02-12	30.06	30.50	29.51	30.10	2418939
2015-02-13	30.18	30.50	29.62	30.42	212707
2015-02-17	30.51	30.73	30.20	30.38	354300
2015-02-18	30.39	30.80	30.01	30.54	308854
2015-02-19	30.82	32.75	30.82	31.99	771983
2015-02-20	31.99	32.01	31.24	31.86	190504
2015-02-23	31.38	31.45	30.84	31.34	170975
2015-02-24	31.28	31.99	31.16	31.99	164127
2015-02-25	32.43	32.87	31.81	32.62	281369
2015-02-26	32.83	35.04	32.80	35.00	335156
2015-02-27	34.11	34.32	33.56	34.10	492289
2015-03-02	34.00	34.00	33.16	33.47	227025
2015-03-03	33.18	33.41	32.70	33.20	189625
2015-03-04	32.66	33.56	32.61	33.31	161576
2015-03-05	33.31	33.90	33.20	33.72	170557
2015-03-06	33.47	33.71	32.80	33.07	194520
2015-03-09	33.76	35.44	33.66	35.20	464832
2015-03-10	34.86	34.89	33.94	34.30	229195
2015-03-11	35.09	35.12	34.48	34.82	242064
2015-03-12	35.17	37.23	35.16	36.98	483103
2015-03-13	37.00	37.00	35.89	36.45	223212
2015-03-16	35.90	36.70	35.70	36.64	238454
2015-03-17	36.55	37.68	36.26	37.48	276312
2015-03-18	37.02	37.88	36.23	37.35	312678
2015-03-19	37.33	38.17	37.33	37.85	329851
2015-03-20	38.15	39.13	37.48	37.93	1268776
2015-03-23	37.95	38.22	37.58	37.64	292484
2015-03-24	37.68	38.10	37.05	37.99	179825
2015-03-25	38.00	38.13	37.19	37.34	157368
2015-03-26	37.02	37.58	36.72	37.44	121405
2015-03-27	37.51	37.78	37.15	37.54	118576
2015-03-30	37.88	38.35	37.77	37.94	190096
2015-03-31	37.00	38.09	36.97	38.02	226891
2015-04-01	38.29	39.42	37.74	38.65	263000
2015-04-02	38.57	39.13	38.37	38.56	112393
2015-04-06	38.16	38.78	37.86	38.30	125439
2015-04-07	38.17	38.49	37.83	37.91	117333
2015-04-08	37.91	38.54	37.56	37.65	164642
2015-04-09	37.53	37.97	37.50	37.63	90719
2015-04-10	37.72	37.80	37.37	37.47	88888
2015-04-13	37.44	38.63	37.34	37.90	100290
2015-04-14	37.90	38.04	36.85	36.93	158405
2015-04-15	36.97	37.77	36.93	37.51	147523
2015-04-16	37.56	37.84	37.20	37.77	61297
2015-04-17	37.52	37.52	36.41	36.84	136201
2015-04-20	37.01	38.03	36.95	37.76	101971
2015-04-21	37.90	37.94	37.40	37.62	75646
2015-04-22	37.75	38.03	37.01	37.84	56945
2015-04-23	37.68	37.89	37.49	37.73	45454
2015-04-24	37.68	38.34	37.68	38.32	92822
2015-04-27	38.33	38.38	37.42	37.51	247387
2015-04-28	37.71	38.36	37.67	38.21	161894
2015-04-29	37.82	38.05	37.39	37.68	87038
2015-04-30	37.51	37.55	36.44	36.59	146348
2015-05-01	36.80	36.91	36.05	36.71	112556
2015-05-04	36.50	37.40	36.47	36.79	141420
2015-05-05	36.60	36.69	35.92	36.14	115311
2015-05-06	36.21	36.59	35.96	36.50	113576
2015-05-07	36.86	37.43	35.85	36.20	122668
2015-05-08	36.89	36.97	36.31	36.65	168407
2015-05-11	36.92	37.66	36.75	37.06	125750
2015-05-12	37.12	37.34	36.65	37.30	136355
2015-05-13	37.41	37.53	36.89	37.43	95843
2015-05-14	37.58	38.05	37.55	37.96	81987
2015-05-15	37.95	37.95	37.14	37.85	91908
2015-05-18	37.71	38.15	37.62	38.06	170567
2015-05-19	37.95	38.04	37.10	37.52	101858
2015-05-20	37.76	38.16	37.56	37.99	92020
2015-05-21	37.72	38.05	37.39	37.92	78167
2015-05-22	37.93	38.18	37.29	37.51	60338
2015-05-26	37.31	37.37	36.66	36.81	102323
2015-05-27	36.76	37.65	36.66	37.64	94298
2015-05-28	37.05	37.46	36.83	37.18	67996
2015-05-29	37.06	37.32	36.66	37.10	110269
2015-06-01	37.35	37.80	37.05	37.45	113977
2015-06-02	37.52	37.74	37.02	37.66	102617
2015-06-03	37.58	37.86	37.27	37.73	119326
2015-06-04	37.20	37.69	36.77	37.02	96142
2015-06-05	37.06	37.24	36.58	37.03	77755
2015-06-08	37.14	37.50	36.96	36.99	104565
2015-06-09	37.06	37.19	36.44	36.93	104991
2015-06-10	36.89	37.79	36.89	37.35	135237
2015-06-11	37.17	37.25	36.70	36.97	99078
2015-06-12	36.96	36.96	36.39	36.86	122205
2015-06-15	36.76	37.83	36.62	37.66	215875
2015-06-16	37.51	38.07	37.47	38.06	120192
2015-06-17	37.74	38.06	37.47	37.67	105137
2015-06-18	37.79	38.47	37.77	38.27	174015
2015-06-19	38.32	38.56	38.03	38.32	338854
2015-06-22	39.12	39.66	39.03	39.51	248769
2015-06-23	39.25	39.25	38.59	39.03	111386
2015-06-24	38.78	39.02	38.64	38.82	97455
2015-06-25	38.80	38.86	38.06	38.43	157620
2015-06-26	38.54	38.76	38.15	38.41	498500
2015-06-29	38.07	38.52	36.90	36.93	149489
2015-06-30	38.00	38.00	37.32	37.68	166516
2015-07-01	38.02	38.10	37.51	37.74	100273
2015-07-02	37.89	37.90	37.08	37.52	73278
2015-07-06	37.40	37.83	37.30	37.72	101375
2015-07-07	37.85	38.67	37.72	38.35	121150
2015-07-08	37.93	37.94	37.46	37.58	75041
2015-07-09	37.87	38.01	37.27	37.47	96162
2015-07-10	37.88	38.61	37.80	38.56	91540
2015-07-13	39.11	39.19	38.70	39.13	108869
2015-07-14	38.99	39.16	38.91	39.00	77128
2015-07-15	39.11	39.20	38.58	38.81	65018
2015-07-16	39.03	39.15	38.65	39.03	77730
2015-07-17	38.95	39.25	38.88	39.06	55826
2015-07-20	39.47	39.47	38.80	38.97	100770
2015-07-21	39.35	39.47	39.16	39.38	102928
2015-07-22	39.18	40.29	39.18	39.90	121186
2015-07-23	40.18	40.23	39.51	39.73	109628
2015-07-24	39.53	39.86	39.40	39.52	102681
2015-07-27	39.10	39.83	39.07	39.60	82558
2015-07-28	39.71	39.96	39.41	39.82	74748
2015-07-29	39.83	40.00	39.63	39.92	103426
2015-07-30	39.63	40.69	39.60	40.15	95707
2015-07-31	40.43	40.95	40.41	40.68	122080
2015-08-03	40.59	40.79	40.03	40.09	120411
2015-08-04	40.12	40.41	38.32	38.42	182319
2015-08-05	38.59	38.61	37.74	38.30	130221
2015-08-06	38.29	38.34	37.71	37.81	97076
2015-08-07	37.50	37.79	37.17	37.55	73776
2015-08-10	38.05	38.21	37.65	37.89	147676
2015-08-11	37.58	38.09	37.22	37.42	101106
2015-08-12	37.24	37.70	37.07	37.64	127418
2015-08-13	38.01	38.15	37.62	37.82	60257
2015-08-14	37.75	38.37	37.75	38.29	60529
2015-08-17	37.63	37.81	36.37	37.55	142725
2015-08-18	37.14	37.50	36.78	36.82	114537
2015-08-19	36.66	36.91	36.10	36.34	112179
2015-08-20	36.21	36.69	35.98	36.01	113336
2015-08-21	35.17	36.43	34.95	35.81	153218
2015-08-24	35.39	36.61	34.56	34.68	243183
2015-08-25	36.06	36.22	34.55	34.82	170088
2015-08-26	34.98	35.20	34.11	35.11	143577
2015-08-27	35.19	35.60	34.64	35.56	107024
2015-08-28	35.46	35.67	34.98	35.55	75542
2015-08-31	34.95	35.26	34.59	35.20	105774
2015-09-01	34.42	34.79	34.01	34.20	168664
2015-09-02	34.88	35.05	34.06	34.66	114364
2015-09-03	34.61	34.93	34.37	34.49	82822
2015-09-04	34.11	34.35	33.98	34.22	59929
2015-09-08	34.74	34.77	34.23	34.53	123337
2015-09-09	34.84	35.00	34.42	34.57	106169
2015-09-10	34.54	35.70	34.54	35.11	104698
2015-09-11	34.86	35.50	34.86	35.36	63019
2015-09-14	35.47	35.68	35.14	35.35	82240
2015-09-15	35.30	36.00	35.30	35.81	69747
2015-09-16	35.56	36.29	35.56	36.17	62858
2015-09-17	35.91	36.68	35.82	36.17	91366
2015-09-18	35.70	36.53	35.70	36.40	405845
2015-09-21	36.23	36.92	35.62	35.72	193896
2015-09-22	35.47	35.72	34.89	35.12	111487
2015-09-23	35.22	35.59	34.96	35.26	120171
2015-09-24	35.16	35.44	34.88	35.28	138715
2015-09-25	35.56	35.99	34.87	34.94	167130
2015-09-28	34.89	34.99	34.01	34.05	124183
2015-09-29	34.21	34.36	33.52	33.84	132875
2015-09-30	33.90	34.03	33.59	34.03	196157
2015-10-01	34.10	34.47	33.83	34.44	139799
2015-10-02	34.24	35.42	33.96	35.42	106581
2015-10-05	35.53	36.20	35.53	36.17	111120
2015-10-06	35.96	36.29	35.83	36.05	85263
2015-10-07	36.15	36.79	36.01	36.79	101949
2015-10-08	36.76	37.02	36.44	36.99	92471
2015-10-09	37.13	37.46	36.55	36.74	56885
2015-10-12	36.66	37.37	36.56	37.00	93886
2015-10-13	35.91	36.57	35.88	36.08	102171
2015-10-14	36.28	37.18	36.28	36.83	78382
2015-10-15	36.82	37.88	36.82	37.86	69574
2015-10-16	38.01	38.42	37.81	37.94	188737
2015-10-19	37.37	37.55	37.02	37.26	91992
2015-10-20	37.25	37.59	37.21	37.39	67702
2015-10-21	37.35	37.66	36.95	36.97	230938
2015-10-22	37.30	37.84	37.23	37.26	124821
2015-10-23	37.65	37.74	36.86	37.40	90648
2015-10-26	37.57	38.39	37.56	38.24	154819
2015-10-27	38.05	38.07	36.88	37.03	104283
2015-10-28	37.15	38.35	37.15	38.07	144005
2015-10-29	37.76	38.21	37.30	38.05	118815
2015-10-30	37.98	38.16	37.39	37.72	89576
2015-11-02	37.69	38.18	37.59	37.99	71315
2015-11-03	37.45	38.08	37.39	37.88	122874
2015-11-04	37.04	38.87	37.04	38.24	192213
2015-11-05	37.70	37.82	36.48	36.55	174953
2015-11-06	36.22	37.04	35.65	37.02	156781
2015-11-09	36.79	36.79	35.54	35.63	151273
2015-11-10	35.78	35.99	35.35	35.76	143009
2015-11-11	36.06	36.41	35.62	35.89	98927
2015-11-12	35.84	36.14	35.49	35.60	132893
2015-11-13	35.30	35.85	35.10	35.17	76352
2015-11-16	34.91	35.97	34.91	35.96	133227
2015-11-17	35.74	35.76	34.58	34.73	86861
2015-11-18	34.97	35.31	34.65	35.28	134868
2015-11-19	35.44	35.83	35.30	35.37	113519
2015-11-20	35.65	36.03	35.34	35.60	113942
2015-11-23	35.64	36.42	35.57	36.24	100916
2015-11-24	36.47	36.93	36.23	36.91	99039
2015-11-25	36.82	36.97	36.57	36.71	79866
2015-11-27	36.56	36.89	36.42	36.69	95110
2015-11-30	36.50	37.18	36.48	36.75	142035
2015-12-01	36.93	37.35	36.79	37.24	102573
2015-12-02	37.19	37.33	36.38	36.45	55002
2015-12-03	36.88	37.10	36.04	36.09	108430
2015-12-04	36.10	36.69	36.10	36.52	99507
2015-12-07	36.07	36.18	35.53	35.65	123946
2015-12-08	35.37	35.76	35.21	35.39	89759
2015-12-09	35.10	35.33	34.96	35.08	134780
2015-12-10	35.08	35.32	34.34	34.54	90305
2015-12-11	34.01	34.86	33.97	34.16	126443
2015-12-14	34.15	34.30	33.60	33.88	112222
2015-12-15	34.20	34.38	33.91	34.24	98278
2015-12-16	34.61	35.64	34.59	35.46	109740
2015-12-17	35.74	35.90	35.36	35.69	71936
2015-12-18	35.52	37.06	35.52	36.83	382461
2015-12-21	36.82	37.11	36.58	37.04	204454
2015-12-22	36.70	37.01	36.14	36.83	115503
2015-12-23	36.60	37.26	36.48	36.95	158721
2015-12-24	36.75	37.17	36.60	36.98	70324
2015-12-28	36.70	37.14	36.55	37.01	93294
2015-12-29	36.76	36.95	36.58	36.66	150694
2015-12-30	36.60	36.80	36.51	36.56	106254
2015-12-31	36.43	37.07	36.15	36.47	128130
2016-01-04	35.63	36.03	35.00	35.15	218141
2016-01-05	35.15	35.40	34.75	35.23	152782
2016-01-06	34.79	35.72	34.54	35.63	209446
2016-01-07	35.04	35.85	35.04	35.36	208193
2016-01-08	35.52	36.08	35.27	35.38	167547
2016-01-11	35.75	36.03	35.60	35.89	168738
2016-01-12	35.97	35.97	35.01	35.21	139717
2016-01-13	35.31	35.51	34.07	34.24	115857
2016-01-14	34.44	35.04	34.17	34.65	201267
2016-01-15	33.93	34.45	33.12	33.64	115956
2016-01-19	33.90	34.02	33.53	33.84	136534
2016-01-20	33.38	33.81	32.25	33.62	154993
2016-01-21	33.18	33.76	33.08	33.38	185660
2016-01-22	33.72	34.59	33.70	34.56	133250
2016-01-25	34.13	34.17	33.18	33.29	112661
2016-01-26	33.51	34.32	33.38	34.19	135814
2016-01-27	33.81	34.28	33.37	33.48	148666
2016-01-28	33.93	34.95	33.88	34.56	118993
2016-01-29	34.78	35.46	34.78	35.40	191895
2016-02-01	34.68	35.15	34.52	34.71	139752
2016-02-02	34.28	34.65	33.93	34.44	204946
2016-02-03	34.67	35.04	34.43	34.94	104907
2016-02-04	34.99	35.70	34.82	35.08	76685
2016-02-05	34.97	35.25	34.75	34.91	216542
2016-02-08	34.09	35.76	34.09	35.10	138852
2016-02-09	35.02	35.75	34.84	35.58	286250
2016-02-10	35.28	35.86	35.23	35.47	173180
2016-02-11	34.97	35.40	34.74	35.10	139676
2016-02-12	35.42	35.70	35.07	35.64	132012
2016-02-16	35.29	35.46	35.04	35.32	172132
2016-02-17	35.27	36.30	35.10	36.25	298582
2016-02-18	36.08	36.56	35.87	36.35	202776
2016-02-19	36.43	36.88	36.35	36.45	176303
2016-02-22	36.87	37.30	36.75	36.89	124882
2016-02-23	36.68	37.15	36.60	36.75	147520
2016-02-24	37.13	38.00	36.91	38.00	273816
2016-02-25	37.97	39.06	37.74	38.97	192218
2016-02-26	38.64	39.49	37.92	38.76	242366
2016-02-29	38.33	38.60	38.13	38.16	289861
2016-03-01	38.53	38.77	38.20	38.68	211703
2016-03-02	38.35	39.26	38.14	39.20	267480
2016-03-03	39.27	39.70	39.21	39.45	196829
2016-03-04	39.43	40.19	39.23	40.18	236186
2016-03-07	39.35	39.74	39.27	39.47	198704
2016-03-08	39.36	39.83	39.29	39.49	208934
2016-03-09	39.90	40.35	39.75	40.08	197665
2016-03-10	40.11	41.00	39.84	40.49	215586
2016-03-11	40.49	40.96	40.49	40.91	124808
2016-03-14	39.61	39.83	39.22	39.51	255614
2016-03-15	39.38	39.95	39.38	39.67	153764
2016-03-16	39.66	40.22	39.52	39.84	127225
2016-03-17	39.89	40.94	39.77	40.75	102230
2016-03-18	40.99	41.17	40.59	41.07	234597
2016-03-21	40.76	41.04	40.53	40.77	180588
2016-03-22	40.60	41.08	40.50	40.69	71804
2016-03-23	40.48	40.70	40.22	40.38	96418
2016-03-24	40.25	40.51	40.02	40.44	62654
2016-03-28	40.06	40.40	39.99	40.24	80304
2016-03-29	40.25	41.69	40.25	41.56	180042
2016-03-30	41.68	41.68	40.79	40.83	130546
2016-03-31	40.83	41.35	40.80	41.24	107143
2016-04-01	40.94	41.67	40.25	41.67	107859
2016-04-04	41.43	41.47	40.98	41.11	119352
2016-04-05	40.81	41.30	40.54	41.09	193276
2016-04-06	41.04	41.07	40.38	40.78	162373
2016-04-07	40.44	40.56	40.14	40.42	172469
2016-04-08	40.67	40.99	40.41	40.52	79078
2016-04-11	40.54	40.75	40.09	40.24	89124
2016-04-12	40.59	41.06	40.38	41.05	95653
2016-04-13	41.05	41.37	40.86	41.30	133576
2016-04-14	41.29	41.88	41.22	41.74	83918
2016-04-15	41.58	41.98	41.39	41.85	85804
2016-04-18	42.17	42.89	42.05	42.75	102821
2016-04-19	42.99	42.99	42.67	42.93	99063
2016-04-20	42.94	43.22	42.52	42.53	63959
2016-04-21	42.70	42.81	42.13	42.63	172900
2016-04-22	42.59	43.44	42.59	43.20	115034
2016-04-25	43.28	43.28	42.57	43.00	70897
2016-04-26	43.26	43.79	43.26	43.66	74693
2016-04-27	43.35	44.06	43.24	43.79	142055
2016-04-28	43.66	44.19	43.47	43.58	130678
2016-04-29	43.47	43.82	43.14	43.40	99952
2016-05-02	43.20	44.02	43.15	43.75	134611
2016-05-03	43.44	43.57	42.46	43.13	169215
2016-05-04	42.97	43.68	42.97	43.41	135751
2016-05-05	44.82	45.13	43.72	43.81	200201
2016-05-06	42.93	43.58	42.12	43.03	185851
2016-05-09	42.84	43.14	42.54	42.98	173456
2016-05-10	43.03	43.52	42.74	43.47	135355
2016-05-11	43.48	43.50	41.99	42.54	116006
2016-05-12	42.78	42.78	42.32	42.61	88960
2016-05-13	42.61	42.66	42.11	42.56	112617
2016-05-16	42.70	42.97	42.58	42.70	127834
2016-05-17	42.57	42.57	41.83	42.06	196089
2016-05-18	41.65	42.30	41.48	41.75	135326
2016-05-19	41.34	42.29	41.18	42.26	76225
2016-05-20	42.48	42.63	42.23	42.55	102495
2016-05-23	42.72	43.20	42.71	42.98	186204
2016-05-24	43.28	43.92	43.27	43.74	178605
2016-05-25	43.95	43.95	43.26	43.39	116593
2016-05-26	43.58	43.66	43.28	43.29	88083
2016-05-27	43.41	43.63	43.19	43.38	73493
2016-05-31	43.39	43.65	43.15	43.61	141752
2016-06-01	43.27	43.62	43.05	43.56	100392
2016-06-02	43.29	43.52	42.89	43.50	104575
2016-06-03	43.58	43.87	43.53	43.66	76656
2016-06-06	43.90	44.46	43.83	44.33	164092
2016-06-07	44.50	44.66	44.39	44.45	99067
2016-06-08	44.07	44.65	44.07	44.26	104655
2016-06-09	44.00	44.23	43.82	43.98	111684
2016-06-10	43.91	43.91	43.10	43.13	124549
2016-06-13	42.98	43.54	42.74	42.87	227793
2016-06-14	42.77	43.35	42.54	42.99	200282
2016-06-15	43.08	43.37	42.92	43.14	111576
2016-06-16	42.63	42.78	42.13	42.64	147532
2016-06-17	42.54	42.88	42.38	42.65	238709
2016-06-20	43.44	43.77	43.31	43.32	172775
2016-06-21	43.38	43.44	43.02	43.22	84683
2016-06-22	43.23	43.46	42.87	42.93	85487
2016-06-23	43.31	43.41	42.82	43.35	123084
2016-06-24	42.04	42.69	41.54	41.71	392240
2016-06-27	41.25	41.70	41.12	41.35	196339
2016-06-28	41.82	42.80	41.56	42.46	193674
2016-06-29	42.95	43.20	42.58	42.99	137588
2016-06-30	42.70	43.77	42.70	43.76	157509
2016-07-01	43.88	44.07	43.38	43.76	103919
2016-07-05	43.46	43.64	43.03	43.51	238717
2016-07-06	43.39	43.59	43.13	43.19	128329
2016-07-07	43.14	43.29	42.72	43.26	106467
2016-07-08	43.52	44.01	43.41	43.92	142877
2016-07-11	44.14	44.14	43.86	43.94	129713
2016-07-12	44.19	44.54	43.67	44.16	141631
2016-07-13	44.15	44.58	44.07	44.54	105121
2016-07-14	44.68	45.04	44.66	44.67	148709
2016-07-15	44.89	45.01	44.63	44.86	130786
2016-07-18	45.19	45.38	45.08	45.14	112414
2016-07-19	45.19	45.25	44.62	44.77	72674
2016-07-20	44.75	44.92	44.54	44.66	62122
2016-07-21	44.51	44.80	44.41	44.75	87812
2016-07-22	44.66	45.23	44.66	45.10	52396
2016-07-25	45.29	45.53	45.18	45.29	111067
2016-07-26	45.30	45.53	45.04	45.45	96688
2016-07-27	45.48	45.48	44.76	45.12	96088
2016-07-28	45.46	45.63	45.14	45.51	98092
2016-07-29	45.63	46.13	45.15	45.64	127872
2016-08-01	45.86	46.04	45.64	45.80	129498
2016-08-02	45.95	45.97	45.53	45.75	148948
2016-08-03	46.90	49.10	46.73	48.40	374187
2016-08-04	47.72	47.98	47.29	47.56	195450
2016-08-05	47.70	47.93	47.31	47.83	208023
2016-08-08	48.24	48.30	47.99	48.08	122404
2016-08-09	48.18	48.58	48.04	48.16	139087
2016-08-10	48.36	48.36	47.78	47.83	94958
2016-08-11	48.11	48.19	47.76	47.70	199618
2016-08-12	47.79	48.45	47.60	47.61	91139
2016-08-15	47.67	48.31	47.67	47.90	170599
2016-08-16	47.79	47.79	47.21	47.23	102676
2016-08-17	47.28	47.78	46.95	47.74	152672
2016-08-18	47.66	48.40	47.61	48.39	85423
2016-08-19	48.10	48.32	47.74	48.09	140182
2016-08-22	48.11	48.44	47.94	48.30	105727
2016-08-23	48.50	48.88	48.50	48.63	99907
2016-08-24	48.53	48.60	48.27	48.58	104464
2016-08-25	48.49	49.06	48.49	48.80	91434
2016-08-26	48.96	49.64	48.28	48.37	92520
2016-08-29	48.38	48.99	48.00	48.73	97209
2016-08-30	48.91	48.93	48.44	48.61	96754
2016-08-31	48.33	48.50	47.83	48.40	155357
2016-09-01	48.27	48.68	48.08	48.52	114040
2016-09-02	48.83	49.53	48.61	49.04	76493
2016-09-06	48.78	49.19	48.68	49.01	144837
2016-09-07	48.82	49.46	48.76	49.30	99540
2016-09-08	49.70	51.19	49.55	50.87	300383
2016-09-09	50.42	50.42	48.92	48.93	109877
2016-09-12	48.16	49.11	48.04	49.11	153894
2016-09-13	48.35	48.45	47.77	47.99	136530
2016-09-14	47.48	47.95	47.35	47.67	194706
2016-09-15	47.95	48.24	47.90	48.15	149602
2016-09-16	48.19	48.81	47.89	48.78	454364
2016-09-19	48.64	49.25	48.57	49.14	120072
2016-09-20	48.99	49.41	48.99	49.17	94799
2016-09-21	48.95	49.55	48.82	49.49	155962
2016-09-22	49.45	50.28	49.45	50.03	167086
2016-09-23	50.02	50.42	49.87	50.17	80351
2016-09-26	49.77	49.93	49.16	49.17	148077
2016-09-27	49.25	49.72	49.00	49.63	171585
2016-09-28	49.35	49.76	49.02	49.76	126583
2016-09-29	48.92	48.93	47.58	47.59	352284
2016-09-30	47.75	48.74	47.51	48.41	293460
2016-10-03	48.51	48.51	47.82	48.33	123437
2016-10-04	48.24	48.33	47.27	47.34	176808
2016-10-05	47.49	47.57	47.22	47.25	163671
2016-10-06	46.82	47.44	46.52	47.11	228545
2016-10-07	47.14	47.61	46.56	46.59	198823
2016-10-10	46.61	47.62	46.60	47.47	176856
2016-10-11	47.36	47.49	46.51	46.68	133140
2016-10-12	46.63	47.34	46.63	47.11	176489
2016-10-13	46.91	47.63	46.88	47.41	152609
2016-10-14	47.68	47.79	46.95	46.96	89498
2016-10-17	47.13	47.56	47.11	47.30	116243
2016-10-18	47.97	48.76	47.46	48.02	129201
2016-10-19	47.95	48.11	47.59	47.78	72213
2016-10-20	47.80	48.01	47.47	47.66	56225
2016-10-21	47.25	47.66	46.76	47.22	73964
2016-10-24	47.58	48.09	47.25	47.44	64408
2016-10-25	47.40	47.56	47.18	47.29	59071
2016-10-26	47.00	47.28	46.64	46.70	126017
2016-10-27	46.77	46.87	46.40	46.85	177083
2016-10-28	46.92	47.73	46.73	47.06	98929
2016-10-31	47.02	48.29	46.77	48.23	198237
2016-11-01	48.19	48.78	47.83	47.94	232140
2016-11-02	47.44	47.44	46.77	46.80	157025
2016-11-03	47.18	47.65	46.97	47.49	125239
2016-11-04	47.66	47.91	47.28	47.47	131737
2016-11-07	48.26	48.67	47.96	48.47	152853
2016-11-08	49.23	49.41	47.44	47.46	253202
2016-11-09	46.47	47.50	45.80	47.07	239492
2016-11-10	46.01	46.60	45.30	46.01	213319
2016-11-11	46.07	46.89	46.07	46.67	221108
2016-11-14	46.65	46.95	46.37	46.77	158303
2016-11-15	46.67	47.06	46.60	46.78	142876
2016-11-16	46.38	46.70	45.67	46.10	117958
2016-11-17	46.53	46.95	46.12	46.35	196772
2016-11-18	46.38	47.10	46.38	46.94	133041
2016-11-21	46.93	47.34	46.91	47.00	94380
2016-11-22	46.89	48.19	46.86	48.03	113096
2016-11-23	47.76	48.58	47.69	48.19	95801
2016-11-25	48.19	48.60	48.00	48.43	52873
2016-11-28	48.35	49.20	48.35	48.78	123843
2016-11-29	48.91	49.11	48.58	48.83	98715
2016-11-30	48.67	48.67	47.53	47.83	134475
2016-12-01	47.65	47.72	46.40	46.77	127652
2016-12-02	46.96	47.82	46.96	47.33	98028
2016-12-05	47.69	48.12	47.46	48.01	133248
2016-12-06	48.10	48.27	47.40	47.98	115638
2016-12-07	47.87	49.21	47.87	49.10	129212
2016-12-08	48.93	49.79	48.64	49.72	152389
2016-12-09	49.87	50.30	48.92	50.17	163115
2016-12-12	50.14	50.97	50.07	50.69	103539
2016-12-13	50.75	51.85	50.75	51.53	196333
2016-12-14	51.20	51.60	50.56	50.57	134875
2016-12-15	50.19	51.06	49.64	50.92	172129
2016-12-16	51.06	51.66	50.93	51.06	392819
2016-12-19	51.63	52.88	51.46	52.47	336158
2016-12-20	52.40	52.96	52.25	52.49	276924
2016-12-21	52.39	52.70	52.33	52.34	215023
2016-12-22	52.08	52.67	52.03	52.47	155313
2016-12-23	52.50	53.00	52.04	52.72	184291
2016-12-27	53.00	53.82	52.83	53.43	154290
2016-12-28	53.68	53.76	53.01	53.30	118689
2016-12-29	53.55	53.81	53.40	53.71	129526
2016-12-30	53.89	53.89	53.30	53.62	133781
2017-01-03	53.49	53.51	52.62	52.93	169407
2017-01-04	52.88	53.40	52.84	53.29	126357
2017-01-05	52.89	52.93	52.26	52.56	87421
2017-01-06	52.77	52.81	52.29	52.59	184357
2017-01-09	52.32	52.40	51.44	51.64	181156
2017-01-10	51.64	52.70	51.64	52.55	221489
2017-01-11	53.29	53.35	52.39	52.87	260895
2017-01-12	53.00	53.16	52.20	52.56	232320
2017-01-13	52.94	53.11	52.61	52.96	88682
2017-01-17	53.43	54.00	52.98	53.96	208223
2017-01-18	54.20	54.45	53.82	53.92	198132
2017-01-19	53.33	53.45	52.69	52.80	107482
2017-01-20	52.70	53.14	52.44	52.93	97093
2017-01-23	52.99	53.18	52.39	52.90	91344
2017-01-24	53.09	53.85	53.09	53.48	101856
2017-01-25	53.96	54.09	53.45	53.82	110381
2017-01-26	53.72	54.12	53.66	54.10	121096
2017-01-27	54.30	54.30	53.68	54.02	97658
2017-01-30	53.50	53.66	52.83	53.48	144947
2017-01-31	53.93	54.18	53.50	53.70	219188
2017-02-01	53.77	54.07	53.26	53.47	86051
2017-02-02	53.22	53.76	53.07	53.66	99188
2017-02-03	53.97	54.66	53.73	54.30	137908
2017-02-06	54.04	54.35	53.78	54.03	140457
2017-02-07	54.05	54.44	53.91	54.01	134529
2017-02-08	53.43	53.87	52.99	53.81	263774
2017-02-09	54.01	54.37	53.85	54.34	132057
2017-02-10	54.47	55.23	54.21	54.98	174704
2017-02-13	55.29	55.69	54.83	55.68	154267
2017-02-14	55.64	55.64	54.77	55.51	137272
2017-02-15	55.23	56.16	54.97	55.75	180611
2017-02-16	55.60	56.51	55.49	56.49	172131
2017-02-17	56.78	56.95	56.01	56.54	236677
2017-02-21	56.49	57.39	56.32	57.24	177862
2017-02-22	57.13	57.40	56.66	57.14	164350
2017-02-23	57.03	57.25	56.64	57.04	172239
2017-02-24	56.90	57.87	56.77	57.59	125407
2017-02-27	57.59	57.59	56.54	56.77	153282
2017-02-28	55.37	55.99	54.75	55.13	274071
2017-03-01	56.49	59.63	56.08	59.22	496588
2017-03-02	59.07	59.45	57.88	58.02	295689
2017-03-03	58.16	58.71	57.04	57.94	228325
2017-03-06	58.33	58.43	57.71	57.88	144606
2017-03-07	58.10	58.26	57.75	57.80	156041
2017-03-08	57.80	58.01	57.25	57.66	159930
2017-03-09	57.24	57.42	56.63	56.78	137630
2017-03-10	56.83	57.60	56.83	57.37	177502
2017-03-13	57.36	57.39	56.88	57.01	149133
2017-03-14	56.96	57.02	55.88	56.88	234817
2017-03-15	57.20	59.50	57.19	58.81	578725
2017-03-16	59.15	59.15	57.73	57.81	331410
2017-03-17	58.20	58.48	57.93	57.99	259038
2017-03-20	58.05	58.15	57.50	57.78	140148
2017-03-21	57.83	58.13	56.50	56.51	232053
2017-03-22	56.30	56.86	56.10	56.31	254732
2017-03-23	56.08	56.59	55.78	56.12	254134
2017-03-24	56.53	57.13	56.26	56.65	170871
2017-03-27	56.55	57.18	55.92	57.03	197509
2017-03-28	57.25	57.40	56.88	57.33	168858
2017-03-29	57.20	57.40	56.70	57.09	135050
2017-03-30	57.07	57.24	56.60	57.12	146896
2017-03-31	56.86	57.49	56.86	57.08	190887
2017-04-03	57.25	57.83	56.79	57.66	233982
2017-04-04	57.58	57.83	57.41	57.68	183664
2017-04-05	58.07	58.69	57.55	57.72	259815
2017-04-06	58.18	59.01	57.29	58.46	347759
2017-04-07	58.43	58.43	57.42	57.44	186706
2017-04-10	58.00	58.00	57.23	57.43	86388
2017-04-11	57.25	58.40	57.20	58.24	166303
2017-04-12	58.65	59.26	57.84	58.12	209823
2017-04-13	57.95	57.95	57.14	57.24	147188
2017-04-17	57.38	57.99	57.12	57.97	83373
2017-04-18	57.35	57.85	57.16	57.57	120771
2017-04-19	57.78	57.95	57.19	57.39	115068
2017-04-20	57.20	57.67	56.85	57.48	132899
2017-04-21	57.40	58.02	56.80	57.75	153712
2017-04-24	58.79	59.26	58.35	58.74	169321
2017-04-25	58.94	59.46	58.76	59.09	176715
2017-04-26	58.98	59.93	58.90	59.46	142487
2017-04-27	59.25	59.84	58.98	59.18	130423
2017-04-28	59.25	59.44	58.86	59.06	133732
2017-05-01	59.15	59.15	58.63	58.98	103626
2017-05-02	59.03	61.49	58.65	59.98	468156
2017-05-03	59.98	60.05	58.94	59.15	159097
2017-05-04	59.46	59.46	57.36	57.99	360981
2017-05-05	58.00	58.30	57.73	58.11	211617
2017-05-08	56.91	57.47	56.37	57.46	556696
2017-05-09	58.69	60.41	57.30	57.68	649477
2017-05-10	57.49	57.50	56.64	57.37	300772
2017-05-11	57.35	57.87	57.32	57.63	239507
2017-05-12	57.59	58.19	56.89	57.04	130947
2017-05-15	56.79	57.68	56.69	56.91	184344
2017-05-16	57.00	57.28	56.65	56.77	146851
2017-05-17	56.50	56.95	55.73	56.32	273332
2017-05-18	56.49	56.80	55.92	56.57	209175
2017-05-19	56.66	57.21	56.42	56.93	132822
2017-05-22	57.02	57.68	57.00	57.59	168788
2017-05-23	57.72	58.63	57.60	57.92	183263
2017-05-24	57.72	58.36	57.72	58.13	98062
2017-05-25	58.10	58.43	57.82	58.19	107752
2017-05-26	60.08	60.38	58.85	59.48	277360
2017-05-30	59.41	59.75	58.98	59.50	167846
2017-05-31	59.53	59.78	59.13	59.52	326788
2017-06-01	59.60	59.91	58.52	59.66	160075
2017-06-02	59.89	60.46	59.61	59.94	160308
2017-06-05	59.60	59.87	58.46	58.64	223571
2017-06-06	58.30	59.15	57.88	58.79	203670
2017-06-07	59.50	60.12	59.05	59.75	295286
2017-06-08	60.00	60.42	59.31	60.39	209089
2017-06-09	60.48	61.00	60.13	60.67	210383
2017-06-12	60.51	60.67	60.03	60.59	124687
2017-06-13	60.82	61.33	60.61	61.24	135915
2017-06-14	61.29	61.29	60.59	60.85	120168
2017-06-15	60.24	60.98	60.11	60.83	101225
2017-06-16	59.53	60.94	57.65	60.73	328964
2017-06-19	61.24	61.39	60.40	60.42	127459
2017-06-20	60.37	60.59	59.82	60.21	118908
2017-06-21	60.14	60.29	59.44	59.56	140651
2017-06-22	59.60	60.26	59.57	59.64	83104
2017-06-23	59.67	60.03	59.44	59.86	208348
2017-06-26	60.13	60.42	59.80	60.00	103039
2017-06-27	60.12	60.36	59.39	59.39	180822
2017-06-28	59.75	60.20	59.60	59.71	107696
2017-06-29	59.69	59.69	58.56	59.00	135274
2017-06-30	58.93	59.20	58.35	58.68	132935
2017-07-03	58.94	58.98	58.53	58.71	55489
2017-07-05	58.58	58.61	57.64	57.77	210810
2017-07-06	57.00	57.70	56.79	56.95	204526
2017-07-07	57.10	57.57	57.08	57.48	142381
2017-07-10	57.03	57.03	55.70	56.06	235195
2017-07-11	56.03	56.36	55.48	55.82	124172
2017-07-12	57.13	57.53	56.60	57.01	169910
2017-07-13	56.90	57.15	56.61	56.95	135884
2017-07-14	57.21	58.00	57.21	57.77	138136
2017-07-17	57.77	58.12	57.56	58.02	134380
2017-07-18	57.87	58.26	57.59	58.06	156467
2017-07-19	58.09	58.55	58.09	58.41	101133
2017-07-20	58.47	58.64	58.18	58.47	148359
2017-07-21	59.36	59.36	58.50	58.79	153387
2017-07-24	58.64	58.76	57.97	58.42	132963
2017-07-25	58.75	59.11	58.43	58.92	123240
2017-07-26	58.66	59.70	58.55	59.16	153012
2017-07-27	58.96	59.02	58.31	58.50	120301
2017-07-28	57.97	59.17	57.97	59.03	129932
2017-07-31	59.39	59.80	59.04	59.30	93138
2017-08-01	59.58	60.43	59.54	60.15	131148
2017-08-02	60.45	60.81	59.84	60.55	151224
2017-08-03	60.18	60.27	57.24	57.64	260366
2017-08-04	57.49	58.10	56.75	57.97	197241
2017-08-07	57.75	58.84	57.74	58.02	220363
2017-08-08	58.45	58.59	57.37	57.47	166871
2017-08-09	57.76	58.17	57.44	57.67	138664
2017-08-10	56.55	57.28	56.02	56.58	220360
2017-08-11	56.07	56.54	55.06	56.13	147994
2017-08-14	56.99	57.77	56.73	57.06	163809
2017-08-15	57.45	57.47	56.12	56.44	148897
2017-08-16	56.50	56.69	56.06	56.54	134650
2017-08-17	56.93	57.12	55.61	55.61	204555
2017-08-18	55.35	55.91	55.19	55.71	223933
2017-08-21	56.03	56.34	55.59	56.15	186240
2017-08-22	56.45	56.51	55.57	56.41	187613
2017-08-23	56.24	56.38	55.83	56.01	152313
2017-08-24	55.89	56.08	55.60	55.79	142965
2017-08-25	55.97	56.13	55.50	55.56	134408
2017-08-28	55.61	56.30	55.37	56.21	188340
2017-08-29	55.54	56.64	55.51	56.39	186435
2017-08-30	56.40	57.08	56.33	56.78	174314
2017-08-31	56.83	57.65	56.51	57.44	205763
2017-09-01	57.56	57.72	57.01	57.37	129579
2017-09-05	57.33	58.02	57.27	57.92	205732
2017-09-06	58.08	58.09	57.59	57.59	278936
2017-09-07	57.63	57.63	56.46	57.19	190980
2017-09-08	56.98	57.87	56.87	57.50	211758
2017-09-11	57.76	57.76	57.09	57.65	103306
2017-09-12	57.00	57.34	56.88	57.05	144307
2017-09-13	56.88	58.29	56.77	57.55	272728
2017-09-14	57.36	57.93	57.06	57.71	119439
2017-09-15	57.84	58.17	57.01	57.66	301054
2017-09-18	57.77	58.79	57.57	58.09	209147
2017-09-19	58.27	59.27	58.12	58.54	212176
2017-09-20	58.71	58.93	58.32	58.45	205765
2017-09-21	58.48	58.80	57.68	57.78	130214
2017-09-22	57.74	57.99	57.60	57.68	143757
2017-09-25	57.35	57.83	57.17	57.57	196345
2017-09-26	57.75	58.13	57.25	57.95	248254
2017-09-27	58.33	59.50	58.31	59.09	342592
2017-09-28	60.27	63.56	60.14	63.41	738106
2017-09-29	63.35	63.41	60.77	61.05	323918
2017-10-02	61.58	61.75	60.77	61.06	239489
2017-10-03	61.73	61.79	60.46	60.80	221156
2017-10-04	60.77	61.16	60.47	60.63	131705
2017-10-05	60.63	60.92	60.20	60.44	111503
2017-10-06	60.40	60.66	60.13	60.59	110143
2017-10-09	60.86	61.56	60.78	61.46	2301839
2017-10-10	61.67	62.51	61.65	61.97	195009
2017-10-11	62.00	62.46	61.65	61.81	110158
2017-10-12	61.86	62.42	61.71	62.04	96812
2017-10-13	62.29	62.96	62.09	62.65	140155
2017-10-16	63.00	63.68	62.86	63.23	174509
2017-10-17	63.19	64.19	63.09	63.47	126455
2017-10-18	64.49	65.22	64.36	64.86	163529
2017-10-19	64.50	64.81	64.00	64.44	126940
2017-10-20	64.72	65.16	64.54	64.94	104746
2017-10-23	65.05	65.05	64.65	64.88	109890
2017-10-24	65.05	65.18	64.67	65.05	142737
2017-10-25	64.87	64.89	63.87	63.94	148549
2017-10-26	64.20	64.70	64.09	64.29	117331
2017-10-27	64.36	65.52	64.13	65.51	122779
2017-10-30	65.13	65.14	63.73	64.36	137615
2017-10-31	64.30	65.54	64.29	64.93	166049
2017-11-01	65.54	65.77	64.20	64.24	135451
2017-11-02	64.90	65.91	64.58	64.79	114714
2017-11-03	64.80	65.40	64.20	64.76	113313
2017-11-06	64.85	65.50	64.51	65.05	93664
2017-11-07	64.90	65.78	64.90	65.45	176512
2017-11-08	62.18	65.47	61.91	63.35	390456
2017-11-09	62.84	64.23	62.00	63.71	297439
2017-11-10	63.92	63.99	63.05	63.23	109231
2017-11-13	62.34	62.75	61.79	62.26	174103
2017-11-14	62.25	63.44	62.25	63.32	137137
2017-11-15	62.96	63.58	62.96	63.21	190053
2017-11-16	63.33	64.38	63.20	63.72	120712
2017-11-17	63.53	63.78	63.03	63.03	103352
2017-11-20	62.94	63.21	62.62	62.96	94675
2017-11-21	63.04	63.25	62.64	62.80	132923
2017-11-22	62.80	63.90	62.76	63.39	154210
2017-11-24	63.53	64.39	63.53	64.09	59088
2017-11-27	64.53	64.94	64.41	64.56	133033
2017-11-28	64.67	65.19	64.61	64.99	138508
2017-11-29	64.91	65.79	64.86	65.21	152631
2017-11-30	65.73	66.46	65.51	65.55	175697
2017-12-01	65.54	65.66	63.70	64.50	211004
2017-12-04	64.71	64.77	63.37	63.39	146372
2017-12-05	63.57	63.68	62.79	62.98	121899
2017-12-06	62.99	63.53	62.85	63.26	101416
2017-12-07	62.81	63.41	62.75	63.26	136526
2017-12-08	63.45	63.74	62.75	62.84	128237
2017-12-11	62.89	63.27	62.40	62.73	163053
2017-12-12	62.80	63.09	62.46	62.47	159356
2017-12-13	62.74	63.54	62.40	62.90	244770
2017-12-14	62.75	62.75	61.21	61.45	227907
2017-12-15	61.46	62.15	61.45	61.91	344270
2017-12-18	62.27	63.13	62.04	63.07	192324
2017-12-19	63.08	63.32	62.58	62.87	251170
2017-12-20	63.49	63.81	63.06	63.28	172678
2017-12-21	63.74	64.77	63.60	63.87	233881
2017-12-22	63.94	63.99	63.49	63.81	141038
2017-12-26	64.15	64.44	63.89	64.04	109845
2017-12-27	64.45	64.71	63.97	64.53	168801
2017-12-28	64.62	64.73	63.85	64.22	118022
2017-12-29	64.37	64.37	63.87	63.96	118531
2018-01-02	64.44	64.79	64.22	64.71	173296
2018-01-03	64.57	64.72	63.68	64.13	141170
2018-01-04	64.37	65.65	64.32	64.77	185004
2018-01-05	65.11	65.38	64.60	65.05	172067
2018-01-08	64.50	65.51	64.25	65.25	178955
2018-01-09	66.02	66.30	65.53	65.60	255240
2018-01-10	65.79	65.91	65.03	65.39	147619
2018-01-11	65.60	65.82	65.08	65.73	163723
2018-01-12	65.70	66.07	65.40	66.07	161536
2018-01-16	65.83	66.32	65.45	65.57	235576
2018-01-17	65.58	66.94	65.47	66.87	228147
2018-01-18	66.43	66.87	66.10	66.13	135939
2018-01-19	66.06	66.65	65.87	66.58	140353
2018-01-22	66.22	66.49	65.89	66.29	111997
2018-01-23	66.17	66.57	66.03	66.37	138199
2018-01-24	67.55	67.60	66.22	66.98	224910
2018-01-25	68.08	69.25	67.80	69.03	189067
2018-01-26	69.27	69.62	68.56	69.54	130339
2018-01-29	69.70	70.63	69.51	69.83	132221
2018-01-30	69.55	70.14	69.51	69.71	135609
2018-01-31	70.59	70.68	69.99	70.08	146225
2018-02-01	69.77	70.13	69.06	69.38	145978
2018-02-02	69.30	69.36	67.88	68.01	166359
2018-02-05	67.72	67.96	65.27	65.29	205546
2018-02-06	66.47	66.49	64.26	65.68	520469
2018-02-07	65.30	66.01	64.89	65.72	488261
2018-02-08	66.03	66.29	64.81	64.86	281222
2018-02-09	64.96	65.46	63.55	65.13	257254
2018-02-12	65.13	65.13	63.76	64.48	176371
2018-02-13	63.66	64.55	63.22	64.25	181744
2018-02-14	64.09	64.79	63.83	64.31	181680
2018-02-15	64.72	64.74	63.78	64.72	185208
2018-02-16	64.66	65.40	64.51	64.97	200270
2018-02-20	64.41	65.20	64.32	64.63	208769
2018-02-21	64.40	65.49	64.02	64.12	221510
2018-02-22	63.14	63.91	62.53	62.85	303141
2018-02-23	63.24	63.30	62.63	63.20	225325
2018-02-26	62.99	63.78	62.22	63.46	196294
2018-02-27	63.96	63.98	62.62	62.83	207209
2018-02-28	63.74	63.98	62.54	62.58	234781
2018-03-01	60.92	60.92	57.51	57.65	743176
2018-03-02	56.00	56.84	55.01	56.70	557052
2018-03-05	56.55	57.59	55.30	56.03	836663
2018-03-06	55.98	55.98	54.18	55.30	620941
2018-03-07	55.28	55.64	54.34	54.48	349213
2018-03-08	54.59	54.93	53.76	54.59	386273
2018-03-09	54.65	54.99	54.48	54.91	167955
2018-03-12	54.64	55.51	53.76	54.96	309217
2018-03-13	55.18	55.84	54.64	54.91	377132
2018-03-14	55.09	55.31	54.65	54.92	184263
2018-03-15	54.93	55.13	54.24	54.36	142805
2018-03-16	54.09	54.73	53.45	54.22	454268
2018-03-19	54.20	55.33	54.18	55.28	342960
2018-03-20	55.52	56.13	55.52	56.06	260875
2018-03-21	56.54	57.41	56.34	56.83	274059
2018-03-22	56.39	57.38	56.15	56.47	180939
2018-03-23	56.29	56.77	55.53	55.56	222248
2018-03-26	55.77	56.60	55.45	56.50	155780
2018-03-27	57.04	58.13	57.01	57.15	264556
2018-03-28	57.67	58.02	56.62	57.16	250942
2018-03-29	57.18	57.54	56.27	56.38	268139
2018-04-02	56.31	56.69	55.71	56.07	198861
2018-04-03	56.29	57.30	56.22	57.02	190192
2018-04-04	55.95	57.01	55.72	56.88	186859
2018-04-05	57.26	57.77	56.16	57.70	121265
2018-04-06	55.97	56.96	55.53	55.79	263659
2018-04-09	55.53	55.97	55.02	55.03	235957
2018-04-10	55.36	55.59	54.91	55.28	190328
2018-04-11	54.12	55.32	53.85	55.07	234051
2018-04-12	55.48	55.89	55.13	55.21	159309
2018-04-13	55.45	55.61	55.01	55.15	184633
2018-04-16	55.88	57.51	55.88	57.14	292697
2018-04-17	57.79	58.88	57.46	58.57	293045
2018-04-18	58.55	59.24	58.55	58.85	152157
2018-04-19	58.54	59.14	58.08	58.90	200163
2018-04-20	58.73	58.73	57.62	57.72	521646
2018-04-23	58.35	58.53	57.77	58.50	176071
2018-04-24	58.62	58.65	57.69	58.02	308403
2018-04-25	58.22	58.72	57.90	58.01	168207
2018-04-26	58.01	58.66	57.67	58.50	108833
2018-04-27	58.56	59.12	58.50	59.07	112122
2018-04-30	58.88	58.94	57.87	57.90	183904
2018-05-01	57.90	58.19	57.22	58.08	135611
2018-05-02	57.89	58.41	57.46	58.15	179272
2018-05-03	57.97	58.70	57.29	58.50	128762
2018-05-04	58.45	59.98	58.42	59.38	195831
2018-05-07	59.35	60.26	59.18	59.80	182107
2018-05-08	57.00	57.72	54.32	55.16	653434
2018-05-09	55.83	55.92	55.23	55.33	339574
2018-05-10	55.41	56.50	55.18	56.35	288108
2018-05-11	56.37	56.55	55.89	56.19	152553
2018-05-14	55.76	55.95	51.63	52.77	811763
2018-05-15	53.36	54.28	52.87	53.02	500544
2018-05-16	51.75	53.40	51.39	52.35	524101
2018-05-17	52.18	53.50	52.18	53.22	222715
2018-05-18	53.42	53.42	52.41	52.70	152601
2018-05-21	52.75	53.29	52.32	52.82	214563
2018-05-22	52.93	53.38	52.68	52.72	183965
2018-05-23	52.15	52.46	51.14	51.64	511714
2018-05-24	52.07	52.51	52.04	52.21	127787
2018-05-25	51.68	52.27	51.51	52.22	143709
2018-05-29	51.45	52.58	51.45	51.77	201887
2018-05-30	52.49	52.75	51.90	52.68	364594
2018-05-31	52.63	52.63	51.78	51.82	251722
2018-06-01	52.04	52.04	51.23	51.49	195244
2018-06-04	51.03	51.50	50.48	51.15	269245
2018-06-05	51.18	51.35	50.63	50.90	163721
2018-06-06	50.90	51.00	50.55	50.99	166064
2018-06-07	51.00	51.02	50.54	50.77	185737
2018-06-08	50.90	51.40	50.43	50.82	180715
2018-06-11	50.85	51.55	50.85	51.35	202175
2018-06-12	51.48	52.30	51.39	51.89	166219
2018-06-13	51.34	51.64	50.99	51.30	243347
2018-06-14	51.30	52.20	51.30	51.89	243157
2018-06-15	51.78	51.94	51.34	51.49	289692
2018-06-18	51.50	52.00	51.27	51.99	225806
2018-06-19	51.89	52.65	51.88	52.63	175484
2018-06-20	53.47	53.64	52.67	53.05	223407
2018-06-21	52.95	53.66	52.22	53.18	354481
2018-06-22	53.59	54.63	53.03	53.11	649214
2018-06-25	53.19	54.29	52.62	53.44	284400
2018-06-26	53.58	54.14	53.20	54.05	157853
2018-06-27	53.83	54.27	53.27	53.31	139363
2018-06-28	53.36	53.36	52.75	53.21	206376
2018-06-29	53.48	53.80	53.04	53.19	150186
2018-07-02	52.73	53.20	52.38	53.18	229916
2018-07-03	53.23	53.61	53.01	53.17	103013
2018-07-05	53.48	54.20	53.27	54.18	203569
2018-07-06	54.23	54.71	54.00	54.23	195262
2018-07-09	53.75	53.82	50.36	50.59	554598
2018-07-10	50.46	51.02	50.20	50.83	225098
2018-07-11	50.79	51.56	50.79	51.44	231593
2018-07-12	52.08	52.15	51.27	52.04	174438
2018-07-13	51.95	52.53	51.86	52.50	153812
2018-07-16	52.24	52.38	51.58	51.81	106260
2018-07-17	51.67	51.72	50.82	50.85	123332
2018-07-18	50.63	51.04	50.52	50.97	111484
2018-07-19	50.99	52.11	50.99	52.07	134005
2018-07-20	52.16	52.19	51.48	51.75	95626
2018-07-23	52.12	52.26	51.34	51.66	113974
2018-07-24	51.85	51.95	51.02	51.81	106475
2018-07-25	51.84	52.68	51.84	52.61	116980
2018-07-26	52.94	53.77	52.92	53.28	173477
2018-07-27	53.42	53.42	52.57	52.94	188075
2018-07-30	53.28	53.38	52.96	53.25	162021
2018-07-31	53.62	54.33	53.52	54.25	178655
2018-08-01	53.89	54.04	52.81	53.72	210663
2018-08-02	53.41	53.76	52.94	53.23	170904
2018-08-03	53.43	53.45	52.73	53.00	129020
2018-08-06	53.19	53.58	52.81	53.37	173259
2018-08-07	53.23	53.23	52.08	52.25	202546
2018-08-08	49.81	49.85	45.79	49.67	827303
2018-08-09	51.86	54.47	51.19	53.58	432292
2018-08-10	53.37	53.91	51.72	51.74	151901
2018-08-13	51.45	51.67	50.80	51.20	161303
2018-08-14	51.03	51.39	50.44	50.50	149155
2018-08-15	49.49	50.50	49.36	50.20	246259
2018-08-16	50.30	51.52	50.24	51.23	154551
2018-08-17	51.25	51.78	50.34	51.30	132561
2018-08-20	51.26	52.22	50.78	51.92	175737
2018-08-21	51.92	52.38	51.72	52.18	211683
2018-08-22	52.19	52.99	52.02	52.96	198665
2018-08-23	53.03	53.55	52.70	52.71	193110
2018-08-24	52.69	53.00	52.31	52.90	129988
2018-08-27	53.87	54.32	53.02	53.42	156693
2018-08-28	53.55	53.65	52.62	52.83	136715
2018-08-29	52.83	53.22	52.56	53.07	175521
2018-08-30	53.23	53.70	52.76	53.07	89011
2018-08-31	53.00	53.22	52.43	52.65	173486
2018-09-04	52.17	52.37	51.11	51.44	161929
2018-09-05	51.34	51.83	51.04	51.56	189388
2018-09-06	51.57	53.03	51.32	52.72	160483
2018-09-07	52.39	52.83	51.85	52.75	115058
2018-09-10	52.82	55.07	52.76	54.65	277988
2018-09-11	54.61	55.25	54.41	54.87	285994
2018-09-12	55.03	55.82	54.64	55.57	201674
2018-09-13	55.61	55.87	55.18	55.83	130671
2018-09-14	55.80	56.42	55.80	55.98	146794
2018-09-17	55.98	56.16	54.77	55.03	221540
2018-09-18	55.25	55.96	54.79	55.68	127379
2018-09-19	55.76	56.16	55.38	56.00	180798
2018-09-20	56.34	57.54	56.14	57.33	331533
2018-09-21	57.46	58.20	57.19	57.82	826862
2018-09-24	57.49	57.71	55.15	55.21	173661
2018-09-25	55.26	55.26	54.19	54.34	124804
2018-09-26	54.42	54.42	53.58	53.63	153423
2018-09-27	53.30	53.69	52.87	53.51	511712
2018-09-28	53.59	54.42	53.59	54.11	141615
2018-10-01	54.24	54.94	53.81	54.40	235343
2018-10-02	54.55	54.94	54.23	54.81	159134
2018-10-03	55.04	55.35	54.45	54.66	126823
2018-10-04	54.14	54.14	52.18	52.36	200137
2018-10-05	52.50	52.69	51.31	52.18	177219
2018-10-08	51.90	52.78	51.61	52.71	106696
2018-10-09	52.91	53.16	52.32	52.73	139931
2018-10-10	52.42	52.69	51.53	51.58	212022
2018-10-11	51.19	51.19	49.60	49.73	306178
2018-10-12	50.35	50.35	49.67	50.13	203337
2018-10-15	49.99	51.23	49.79	50.99	241510
2018-10-16	51.37	52.58	51.18	52.17	143745
2018-10-17	51.69	52.31	51.23	51.84	125237
2018-10-18	51.66	51.78	50.69	51.10	173583
2018-10-19	50.95	51.69	50.86	51.64	171849
2018-10-22	52.48	52.48	51.31	52.07	111302
2018-10-23	51.20	51.77	50.43	51.36	141069
2018-10-24	51.67	52.00	50.70	50.71	133542
2018-10-25	51.52	52.20	50.78	51.64	208915
2018-10-26	51.08	51.42	50.29	50.90	136109
2018-10-29	51.97	52.28	50.63	50.92	125386
2018-10-30	50.90	52.42	50.32	52.30	128239
2018-10-31	52.54	52.64	51.13	51.17	154798
2018-11-01	51.95	52.79	51.62	52.71	147470
2018-11-02	53.05	54.00	52.51	53.40	156963
2018-11-05	53.23	54.98	53.23	54.75	304696
2018-11-06	51.16	51.16	49.01	49.51	623371
2018-11-07	49.84	53.19	49.84	53.16	285919
2018-11-08	53.43	53.86	52.56	53.48	223909
2018-11-09	53.26	53.37	52.09	52.96	155098
2018-11-12	52.99	53.10	51.91	52.05	231241
2018-11-13	52.30	52.44	50.77	51.21	235712
2018-11-14	51.53	52.26	50.51	51.23	217583
2018-11-15	50.99	52.23	50.76	51.99	116133
2018-11-16	51.98	52.63	51.45	52.46	198591
2018-11-19	52.19	52.61	51.81	52.40	209451
2018-11-20	51.97	52.75	51.42	52.56	165731
2018-11-21	52.81	53.76	52.45	53.31	128705
2018-11-23	52.76	53.31	51.87	53.00	57020
2018-11-26	53.86	54.59	53.66	54.21	152335
2018-11-27	53.90	54.80	53.81	54.69	97847
2018-11-28	54.72	55.55	54.59	55.34	134186
2018-11-29	55.00	55.90	54.74	55.83	106641
2018-11-30	55.86	56.40	55.55	56.09	182926
2018-12-03	57.13	57.13	55.77	56.72	176063
2018-12-04	56.54	56.79	55.49	55.69	160677
2018-12-06	54.74	54.92	52.36	54.07	401755
2018-12-07	54.43	55.21	53.55	53.76	224129
2018-12-10	54.14	54.53	53.46	54.29	138581
2018-12-11	55.36	55.36	53.08	53.58	171532
2018-12-12	54.12	54.77	53.04	53.91	210442
2018-12-13	53.77	54.78	53.64	54.05	191963
2018-12-14	53.59	54.16	53.17	53.31	230188
2018-12-17	52.83	53.22	50.91	51.28	255545
2018-12-18	51.73	51.93	50.60	51.06	169928
2018-12-19	51.34	51.79	50.66	51.22	211033
2018-12-20	51.43	52.10	50.56	51.53	165534
2018-12-21	51.45	52.60	50.80	51.03	324841
2018-12-24	51.09	51.31	49.70	49.82	88229
2018-12-26	51.14	51.82	50.25	51.76	214541
2018-12-27	51.14	52.52	50.63	52.46	152762
2018-12-28	52.49	53.13	51.93	52.24	149218
2018-12-31	53.01	53.01	51.75	52.30	200208
2019-01-02	51.67	52.09	51.22	51.71	177334
2019-01-03	51.00	51.65	50.41	50.83	197732
2019-01-04	51.47	52.56	51.10	52.42	155424
2019-01-07	52.53	53.26	52.02	52.72	91116
2019-01-08	52.76	53.43	52.23	53.24	112939
2019-01-09	53.33	54.04	53.19	54.01	113209
2019-01-10	53.87	54.33	53.52	54.17	112431
2019-01-11	54.16	54.90	53.80	54.53	106056
2019-01-14	53.80	54.00	52.76	53.43	105937
2019-01-15	53.38	53.68	53.14	53.63	122743
2019-01-16	53.72	54.49	53.60	54.29	116091
2019-01-17	54.03	55.31	53.96	54.89	112089
2019-01-18	54.92	55.97	54.89	55.49	102441
2019-01-22	55.05	55.40	53.94	54.47	113307
2019-01-23	54.31	54.96	54.31	54.91	121618
2019-01-24	54.85	55.92	54.73	55.89	69630
2019-01-25	55.98	56.33	55.44	55.46	71362
2019-01-28	54.91	55.96	54.91	55.44	123237
2019-01-29	55.46	55.78	55.03	55.59	95833
2019-01-30	56.01	56.44	55.66	56.18	106843
2019-01-31	56.69	57.81	56.46	57.71	218526
2019-02-01	57.64	57.82	56.55	56.84	122595
2019-02-04	56.76	57.00	56.46	57.00	126708
2019-02-05	56.87	57.25	56.52	56.93	133535
2019-02-06	57.20	57.25	56.54	56.77	119308
2019-02-07	56.59	57.25	55.93	57.23	88627
2019-02-08	57.09	57.63	56.73	57.02	80481
2019-02-11	56.88	57.10	56.81	57.00	116311
2019-02-12	57.00	57.10	56.67	56.98	143774
2019-02-13	57.00	57.06	56.28	56.89	85742
2019-02-14	56.85	57.00	56.48	56.72	111372
2019-02-15	57.00	57.04	56.41	56.95	155712
2019-02-19	56.92	57.75	56.92	57.55	216577
2019-02-20	57.65	58.12	57.36	57.56	129328
2019-02-21	56.77	57.45	56.77	57.36	137614
2019-02-22	57.68	58.38	57.61	58.00	161602
2019-02-25	58.07	58.12	57.66	57.68	175448
2019-02-26	57.13	57.37	55.64	56.72	227331
2019-02-27	55.87	55.87	54.36	54.75	226787
2019-02-28	54.94	55.95	54.43	55.83	194579
2019-03-01	56.15	56.25	55.34	55.78	159669
2019-03-04	55.46	56.30	55.46	55.92	122750
2019-03-05	55.65	56.23	55.46	55.63	104858
2019-03-06	55.10	55.33	54.50	54.89	187169
2019-03-07	55.37	55.67	54.83	54.89	523563
2019-03-08	55.06	55.29	54.75	55.26	117459
2019-03-11	55.40	56.02	55.20	56.00	91857
2019-03-12	56.03	56.29	55.63	55.60	81828
2019-03-13	55.58	55.75	55.04	55.09	188373
2019-03-14	55.04	55.63	54.85	55.00	121688
2019-03-15	55.14	55.69	54.95	55.37	235277
2019-03-18	55.05	55.61	54.94	55.23	101982
2019-03-19	55.19	55.34	54.94	55.10	113563
2019-03-20	55.24	55.92	54.83	55.29	95890
2019-03-21	55.19	55.79	54.95	55.08	119673
2019-03-22	54.92	55.17	54.34	54.65	184196
2019-03-25	54.47	54.83	54.00	54.60	217403
2019-03-26	55.27	55.73	55.00	55.35	169475
2019-03-27	55.15	55.75	55.00	55.55	140791
2019-03-28	55.41	55.68	54.82	55.20	134886
2019-03-29	55.36	55.40	54.90	55.15	151647
2019-04-01	55.03	55.39	54.82	55.01	110799
2019-04-02	55.12	55.33	54.80	55.26	115809
2019-04-03	55.80	56.13	55.22	55.33	97177
2019-04-04	55.43	56.20	55.31	56.11	98840
2019-04-05	56.12	56.87	56.00	56.32	177589
2019-04-08	56.37	56.48	55.89	56.00	74883
2019-04-09	55.93	56.23	55.35	55.44	73702
2019-04-10	55.60	56.21	55.60	55.85	83240
2019-04-11	56.08	56.61	55.79	56.58	83122
2019-04-12	56.44	56.95	56.37	56.71	120846
2019-04-15	56.72	57.27	56.70	57.17	191952
2019-04-16	57.60	57.80	56.89	57.18	260027
2019-04-17	57.41	57.46	56.91	57.22	87084
2019-04-18	56.76	57.85	56.73	57.68	100503
2019-04-22	57.42	57.89	57.20	57.32	104832
2019-04-23	57.32	58.18	57.21	57.98	167065
2019-04-24	58.04	58.50	57.91	58.17	86271
2019-04-25	58.11	58.23	57.47	57.90	74368
2019-04-26	57.83	58.67	57.83	58.33	89090
2019-04-29	58.79	58.79	58.13	58.47	84388
2019-04-30	58.33	58.50	57.89	58.36	216024
2019-05-01	58.37	58.37	57.45	57.56	104174
2019-05-02	57.34	58.02	57.13	57.81	130201
2019-05-03	58.28	58.95	58.22	58.86	156859
2019-05-06	57.80	58.96	57.68	58.59	196610
2019-05-07	58.05	60.91	58.05	60.75	206523
2019-05-08	59.93	61.40	59.93	60.89	205187
2019-05-09	61.26	61.49	60.61	60.86	175407
2019-05-10	60.56	61.52	59.92	61.52	191264
2019-05-13	60.57	61.39	60.55	61.08	260171
2019-05-14	60.97	61.51	60.76	61.02	216617
2019-05-15	60.49	61.29	60.47	61.16	188646
2019-05-16	60.99	61.60	60.97	61.28	137904
2019-05-17	60.80	61.47	59.98	60.13	125973
2019-05-20	59.22	59.70	58.58	58.86	181718
2019-05-21	58.75	60.06	58.71	59.77	211819
2019-05-22	59.87	60.45	59.73	60.19	89138
2019-05-23	59.84	60.14	58.68	58.95	126649
2019-05-24	59.14	59.48	58.95	59.34	103815
2019-05-28	59.23	59.58	58.63	58.67	119114
2019-05-29	58.45	58.96	58.00	58.51	120704
2019-05-30	58.35	58.72	58.12	58.48	83654
2019-05-31	58.14	59.12	57.94	59.04	127639
2019-06-03	59.24	60.55	59.20	60.46	241349
2019-06-04	61.05	61.86	60.94	61.42	172858
2019-06-05	61.47	61.82	61.01	61.18	176925
2019-06-06	61.08	61.39	60.39	61.21	225523
2019-06-07	61.50	62.17	61.34	61.94	191519
2019-06-10	62.28	63.26	61.95	62.56	187709
2019-06-11	62.79	63.00	61.42	61.80	176766
2019-06-12	61.66	62.70	61.55	62.36	138229
2019-06-13	62.44	63.25	62.44	63.03	135640
2019-06-14	62.89	63.30	62.15	63.15	144947
2019-06-17	62.57	62.72	61.06	61.45	241268
2019-06-18	62.02	62.87	61.50	61.81	196462
2019-06-19	62.12	63.08	62.00	62.42	194159
2019-06-20	63.13	63.73	62.71	63.53	135273
2019-06-21	63.22	63.30	62.70	62.74	193028
2019-06-24	62.74	62.84	61.79	62.09	135614
2019-06-25	61.91	62.67	61.82	62.24	100834
2019-06-26	62.27	62.41	61.19	61.35	88547
2019-06-27	61.56	62.58	61.52	62.54	167851
2019-06-28	62.49	63.48	62.31	63.39	761678
2019-07-01	64.00	64.24	63.43	64.05	159766
2019-07-02	63.94	64.35	63.55	63.99	104511
2019-07-03	63.92	63.92	62.51	62.73	166386
2019-07-05	62.71	63.82	62.00	63.49	150849
2019-07-08	63.25	63.41	62.53	62.95	169812
2019-07-09	62.17	62.81	61.84	62.81	197770
2019-07-10	62.74	62.92	61.57	62.12	220401
2019-07-11	62.18	63.04	61.94	63.04	163932
2019-07-12	63.17	63.75	62.57	63.22	147509
2019-07-15	63.57	63.76	63.03	63.16	107030
2019-07-16	63.00	63.57	62.84	63.25	110817
2019-07-17	62.50	63.52	61.92	63.10	243836
2019-07-18	62.60	63.29	62.42	63.29	186543
2019-07-19	63.09	63.62	62.87	63.15	188923
2019-07-22	63.34	63.36	62.56	62.69	91769
2019-07-23	63.17	63.17	62.37	63.04	121097
2019-07-24	62.99	64.03	62.62	63.93	138167
2019-07-25	63.53	64.02	63.46	64.02	122412
2019-07-26	64.10	64.44	63.83	64.39	123518
2019-07-29	64.48	64.83	64.08	64.66	127589
2019-07-30	64.59	65.63	64.49	65.58	182755
2019-07-31	65.95	66.64	65.30	65.55	230468
2019-08-01	66.31	67.08	65.44	65.48	170924
2019-08-02	65.28	65.97	65.05	65.57	97818
2019-08-05	65.20	65.35	63.50	64.13	118335
2019-08-06	64.03	64.78	63.90	64.53	168375
2019-08-07	64.77	65.69	63.88	65.16	156188
2019-08-08	69.63	71.77	68.99	71.71	370680
2019-08-09	68.25	71.65	68.25	71.23	265612
2019-08-12	71.00	71.18	70.15	70.81	171389
2019-08-13	70.81	72.58	70.81	72.23	229916
2019-08-14	71.69	72.39	71.00	71.61	173410
2019-08-15	71.39	72.49	71.39	72.37	157749
2019-08-16	72.41	73.63	72.05	73.22	144305
2019-08-19	72.48	74.01	72.20	73.42	139191
2019-08-20	72.97	72.97	71.90	72.54	132892
2019-08-21	72.97	72.97	72.13	72.35	138258
2019-08-22	72.60	72.77	71.79	72.44	113020
2019-08-23	72.39	73.55	70.97	71.12	202963
2019-08-26	71.59	72.28	71.23	72.26	128741
2019-08-27	72.89	73.68	72.26	72.32	127423
2019-08-28	72.47	72.63	72.14	72.40	119023
2019-08-29	73.00	73.85	72.61	73.49	124681
2019-08-30	73.85	74.75	73.36	74.27	179997
2019-09-03	73.56	73.65	71.91	72.14	191396
2019-09-04	72.22	72.81	71.44	72.19	247999
2019-09-05	72.49	72.50	71.01	72.44	292761
2019-09-06	72.87	72.87	71.91	71.98	133439
2019-09-09	71.77	71.77	70.64	71.52	201245
2019-09-10	71.33	71.45	69.82	71.22	148116
2019-09-11	71.27	72.00	70.86	71.96	360009
2019-09-12	71.79	72.95	71.79	72.44	274546
2019-09-13	72.87	72.99	71.65	72.08	312885
2019-09-16	71.56	72.18	71.20	72.09	180236
2019-09-17	72.28	73.55	72.09	73.13	191768
2019-09-18	73.77	74.31	73.19	73.61	193041
2019-09-19	74.00	74.08	72.85	73.13	190458
2019-09-20	73.06	73.44	72.67	73.21	312278
2019-09-23	73.98	74.50	73.46	74.01	167839
2019-09-24	74.42	74.60	73.44	73.64	127332
2019-09-25	73.82	74.81	73.42	74.51	128697
2019-09-26	75.04	75.91	74.35	74.90	179923
2019-09-27	75.12	75.12	73.56	74.05	143928
2019-09-30	74.17	74.57	73.63	74.29	129958
2019-10-01	74.30	74.80	73.31	73.72	109567
2019-10-02	73.25	73.45	72.26	72.99	179456
2019-10-03	73.10	73.75	72.60	72.89	175113
2019-10-04	72.81	75.07	72.79	75.05	191615
2019-10-07	75.03	75.44	74.28	74.42	264828
2019-10-08	73.98	74.24	73.28	73.40	143154
2019-10-09	73.80	74.92	72.86	74.12	113427
2019-10-10	74.58	74.84	73.83	74.09	109301
2019-10-11	74.69	75.33	73.68	74.84	163631
2019-10-14	74.48	74.81	72.70	73.08	164405
2019-10-15	73.23	73.44	72.75	73.12	110383
2019-10-16	73.14	74.45	72.72	74.10	283828
2019-10-17	74.44	75.17	74.30	74.48	135078
2019-10-18	74.30	75.84	74.11	75.67	279057
2019-10-21	76.23	77.20	76.04	76.80	199143
2019-10-22	76.96	77.86	76.96	77.40	171332
2019-10-23	77.48	78.33	77.13	77.93	191930
2019-10-24	79.02	79.18	76.00	76.04	267869
2019-10-25	75.73	76.33	74.13	75.61	192283
2019-10-28	76.09	76.18	74.08	74.29	165887
2019-10-29	74.15	75.57	74.00	75.35	172800
2019-10-30	75.36	77.42	75.32	77.31	207769
2019-10-31	77.25	77.41	76.22	76.56	196490
2019-11-01	76.67	76.76	75.72	76.48	159953
2019-11-04	76.90	77.01	74.91	75.19	263964
2019-11-05	75.28	76.61	75.23	76.08	211357
2019-11-06	76.19	76.93	76.01	76.33	193938
2019-11-07	77.51	78.79	75.37	76.87	256729
2019-11-08	76.25	76.74	75.61	76.25	144829
2019-11-11	75.16	75.57	74.86	75.05	226043
2019-11-12	75.02	75.49	74.12	75.00	151909
2019-11-13	74.89	75.65	74.64	75.64	201933
2019-11-14	75.89	76.93	75.89	75.97	165257
2019-11-15	76.22	76.60	76.05	76.45	97782
2019-11-18	76.11	77.53	76.04	76.47	110910
2019-11-19	76.60	77.59	76.44	76.57	136906
2019-11-20	76.45	76.92	75.79	76.27	160478
2019-11-21	76.22	76.75	75.85	76.00	80707
2019-11-22	76.05	76.74	75.78	76.46	126692
2019-11-25	76.14	77.31	75.92	77.01	103002
2019-11-26	76.65	77.41	76.65	77.16	127585
2019-11-27	77.47	77.70	77.03	77.57	90671
2019-11-29	77.20	77.53	76.78	76.85	59212
2019-12-02	76.92	77.24	76.36	76.95	135546
2019-12-03	76.71	77.04	76.32	76.50	98435
2019-12-04	76.51	77.19	76.51	76.68	152251
2019-12-05	76.65	77.08	76.30	77.01	75228
2019-12-06	77.19	77.79	76.66	76.73	116592
2019-12-09	76.39	76.39	75.32	75.56	136794
2019-12-10	75.80	75.98	75.38	75.67	92279
2019-12-11	75.81	75.97	75.47	75.93	89413
2019-12-12	75.61	76.64	75.61	76.20	146102
2019-12-13	76.29	76.88	75.81	76.65	227295
2019-12-16	77.14	77.99	76.45	77.34	245862
2019-12-17	76.75	77.87	76.75	77.59	152481
2019-12-18	77.42	77.47	76.18	76.87	137725
2019-12-19	73.88	75.56	73.47	75.52	328453
2019-12-20	76.03	76.94	75.81	76.36	316811
2019-12-23	76.03	76.03	74.31	74.74	116702
2019-12-24	75.13	75.41	74.60	74.89	42547
2019-12-26	74.30	74.65	74.14	74.52	78965
2019-12-27	74.73	74.89	74.36	74.51	80814
2019-12-30	75.33	75.46	74.53	75.14	108142
2019-12-31	74.98	75.34	74.27	74.52	152231
2020-01-02	74.49	74.90	74.03	74.88	186387
2020-01-03	74.70	75.49	74.10	74.75	170180
2020-01-06	75.17	75.54	74.65	74.90	218210
2020-01-07	75.12	75.12	74.08	74.37	100215
2020-01-08	74.48	75.01	73.86	74.97	154871
2020-01-09	74.88	75.69	74.55	75.68	149226
2020-01-10	75.51	75.95	74.85	74.93	146092
2020-01-13	74.99	76.27	74.98	76.21	106783
2020-01-14	76.00	76.71	75.89	76.34	129169
2020-01-15	76.51	77.75	76.50	77.60	152362
2020-01-16	77.89	78.47	77.74	78.36	135794
2020-01-17	78.54	78.71	77.63	78.40	118831
2020-01-21	78.70	79.97	78.37	79.85	183665
2020-01-22	80.52	81.01	80.20	80.60	129390
2020-01-23	81.32	81.90	81.01	81.35	202307
2020-01-24	81.38	82.71	80.94	81.31	102681
2020-01-27	80.72	81.42	80.02	80.52	154915
2020-01-28	80.88	81.32	79.92	80.29	151394
2020-01-29	80.30	80.36	79.40	80.19	135590
2020-01-30	79.69	81.29	79.69	81.25	92668
2020-01-31	80.83	81.03	78.95	79.26	137299
2020-02-03	80.12	80.65	79.71	80.55	123607
2020-02-04	80.83	83.23	80.83	83.20	223885
2020-02-05	83.87	86.27	83.87	86.24	303615
2020-02-06	86.71	86.76	85.33	85.49	205286
2020-02-07	85.44	85.57	84.22	84.53	121012
2020-02-10	83.85	84.75	83.63	84.50	83140
2020-02-11	84.71	85.32	84.10	84.68	113727
2020-02-12	84.26	85.37	83.13	85.32	199789
2020-02-13	84.81	86.54	84.37	86.14	107887
2020-02-14	86.29	86.40	85.22	85.78	131393
2020-02-18	85.75	86.83	85.34	85.84	154452
2020-02-19	86.14	87.07	86.09	86.37	155079
2020-02-20	85.78	86.76	84.92	86.29	170268
2020-02-21	86.30	86.83	85.98	86.22	134763
2020-02-24	83.30	83.62	82.16	83.21	217335
2020-02-25	83.45	83.55	79.75	79.88	271334
2020-02-26	75.07	75.55	70.79	72.60	770954
2020-02-27	71.14	75.51	71.11	71.69	552515
2020-02-28	69.08	70.53	67.50	69.68	454617
2020-03-02	69.76	72.24	69.62	72.24	219121
2020-03-03	72.32	74.09	70.38	70.65	297352
2020-03-04	72.12	73.60	71.11	73.28	181720
2020-03-05	71.82	72.08	70.33	71.50	218239
2020-03-06	70.25	71.25	69.16	70.98	247708
2020-03-09	65.86	66.87	63.22	64.35	337255
2020-03-10	65.89	66.61	63.38	66.15	257393
2020-03-11	64.28	64.88	60.90	62.55	297289
2020-03-12	58.11	61.12	55.88	58.41	331072
2020-03-13	60.81	63.10	58.03	63.10	286105
2020-03-16	56.00	62.18	55.22	59.76	465355
2020-03-17	60.93	69.46	60.93	69.46	729193
2020-03-18	65.94	67.80	61.88	66.83	515922
2020-03-19	67.40	72.49	64.32	69.60	440367
2020-03-20	70.52	70.52	64.51	66.07	444136
2020-03-23	66.07	67.56	62.42	63.90	296315
2020-03-24	66.75	73.30	65.55	72.18	367464
2020-03-25	71.03	71.72	66.14	66.94	338718
2020-03-26	67.64	69.80	65.43	66.77	369214
2020-03-27	64.52	65.63	62.53	63.91	263548
2020-03-30	63.92	67.35	63.11	66.05	270194
2020-03-31	67.06	69.27	65.64	67.66	562875
2020-04-01	66.32	67.09	63.62	64.28	308233
2020-04-02	63.31	66.09	62.32	63.67	273185
2020-04-03	63.44	64.48	60.51	62.72	259711
2020-04-06	64.79	66.79	62.79	64.31	344185
2020-04-07	64.75	65.78	62.09	62.44	311907
2020-04-08	63.75	63.78	61.68	62.01	274170
2020-04-09	63.22	64.09	61.81	62.70	523918
2020-04-13	61.83	63.29	61.03	63.00	296884
2020-04-14	63.83	63.83	57.52	60.72	956766
2020-04-15	59.00	59.75	57.17	57.99	553290
2020-04-16	59.30	61.17	58.59	60.63	498899
2020-04-17	61.50	61.99	58.85	61.09	373258
2020-04-20	60.30	60.96	58.34	59.17	199205
2020-04-21	58.14	58.89	56.74	57.81	229719
2020-04-22	58.90	59.99	57.96	58.80	272174
2020-04-23	59.01	60.15	58.50	59.10	362265
2020-04-24	58.86	59.64	58.27	59.35	175812
2020-04-27	60.67	61.12	59.74	60.48	271268
2020-04-28	61.80	61.98	59.90	61.21	151164
2020-04-29	63.01	65.25	61.29	64.82	447019
2020-04-30	64.57	65.15	61.73	62.41	315364
2020-05-01	61.31	62.03	60.46	61.67	326562
2020-05-04	61.68	62.69	60.33	61.24	324820
2020-05-05	61.80	62.87	61.27	62.35	235496
2020-05-06	62.65	63.43	61.82	61.86	281942
2020-05-07	62.78	63.09	61.65	62.20	384228
2020-05-08	63.33	63.62	62.57	63.09	300366
2020-05-11	68.22	73.70	67.39	70.12	1208025
2020-05-12	70.90	72.23	68.31	68.34	453665
2020-05-13	67.81	67.99	65.15	65.93	369524
2020-05-14	64.77	65.24	62.85	65.10	374232
2020-05-15	65.09	65.79	63.17	65.45	222701
2020-05-18	67.58	70.65	67.45	70.09	325225
2020-05-19	70.35	71.33	68.73	68.84	216504
2020-05-20	69.79	71.05	69.67	70.63	268240
2020-05-21	70.21	70.21	68.70	69.01	144186
2020-05-22	69.18	69.21	68.30	68.89	134248
2020-05-26	69.67	70.00	68.33	69.05	211808
2020-05-27	69.99	71.48	68.87	71.42	298105
2020-05-28	72.21	72.92	71.26	71.62	261813
2020-05-29	71.15	72.92	70.46	72.81	320629
2020-06-01	72.13	72.38	70.41	70.78	301047
2020-06-02	70.92	71.16	68.49	68.85	383029
2020-06-03	69.44	71.98	68.71	70.55	675753
2020-06-04	70.25	71.92	68.85	69.33	279976
2020-06-05	70.92	72.20	69.79	71.35	288575
2020-06-08	72.08	73.16	71.62	72.36	235496
2020-06-09	71.81	72.00	70.80	70.96	191110
2020-06-10	71.55	72.31	70.97	71.12	143321
2020-06-11	70.03	70.41	67.76	68.24	294326
2020-06-12	70.00	70.21	67.37	68.92	188786
2020-06-15	67.74	69.70	67.74	69.14	287586
2020-06-16	70.09	70.50	68.17	68.89	259045
2020-06-17	69.29	69.40	67.86	68.24	146658
2020-06-18	67.70	69.18	67.70	68.56	128119
2020-06-19	69.61	69.68	67.60	67.74	340591
2020-06-22	68.11	69.03	67.38	68.03	235031
2020-06-23	68.73	68.96	66.89	67.59	226244
2020-06-24	66.96	66.96	63.29	63.50	453217
2020-06-25	63.55	63.70	59.70	62.39	853234
2020-06-26	62.17	62.59	60.29	60.57	918153
2020-06-29	60.75	63.86	60.30	63.33	357958
2020-06-30	63.22	64.12	62.73	63.49	275916
2020-07-01	63.46	63.91	62.64	63.40	330240
2020-07-02	63.87	63.91	62.85	63.55	251086
2020-07-06	63.93	63.93	61.71	62.22	349353
2020-07-07	61.79	62.17	60.86	60.94	391081
2020-07-08	61.40	62.47	60.17	62.42	431780
2020-07-09	64.67	64.67	61.36	63.30	482665
2020-07-10	63.04	63.21	61.93	62.15	385330
2020-07-13	63.60	63.93	61.84	61.98	329953
2020-07-14	62.03	62.55	61.43	62.28	234228
2020-07-15	63.08	63.55	61.50	61.55	349735
2020-07-16	61.79	63.06	61.37	61.53	332431
2020-07-17	61.55	63.29	61.55	63.00	261794
2020-07-20	62.71	63.30	61.40	61.48	287297
2020-07-21	62.50	63.70	62.37	62.64	266549
2020-07-22	62.69	63.26	62.26	62.77	256392
2020-07-23	62.84	63.78	62.61	63.09	218092
2020-07-24	62.82	62.93	61.78	62.42	183854
2020-07-27	61.59	61.95	60.62	61.31	399722
2020-07-28	61.27	61.58	60.55	61.49	366440
2020-07-29	61.52	62.13	60.12	60.39	302965
2020-07-30	60.50	60.69	58.72	58.92	421417
2020-07-31	59.01	59.72	58.54	59.50	332484
2020-08-03	59.95	59.95	57.52	58.51	458392
2020-08-04	58.24	60.10	57.36	59.40	526382
2020-08-05	59.55	60.28	57.16	59.71	970004
2020-08-06	60.61	61.14	58.36	58.50	609069
2020-08-07	58.30	59.62	58.30	59.47	215260
2020-08-10	59.83	61.36	59.83	60.85	611215
2020-08-11	61.36	61.51	60.36	60.59	387466
2020-08-12	62.34	64.77	62.00	64.04	429948
2020-08-13	64.51	65.32	62.71	63.00	440691
2020-08-14	62.57	63.73	61.85	62.77	331382
2020-08-17	62.89	63.37	60.00	60.08	620098
2020-08-18	60.50	61.90	60.20	60.55	555393
2020-08-19	60.06	62.33	60.00	61.59	540049
2020-08-20	60.83	61.19	60.45	60.50	171418
2020-08-21	60.40	61.01	59.87	60.69	206705
2020-08-24	61.43	62.90	61.25	62.13	224856
2020-08-25	62.55	62.55	61.19	61.87	258261
2020-08-26	61.52	61.98	61.11	61.58	138456
2020-08-27	61.80	62.67	61.59	61.80	161564
2020-08-28	62.00	62.22	61.01	61.63	205426
2020-08-31	61.71	62.38	60.77	60.87	273177
2020-09-01	60.80	61.11	59.08	59.46	287316
2020-09-02	59.40	59.50	58.76	58.96	380106
2020-09-03	58.69	59.45	57.81	58.62	369037
2020-09-04	59.33	60.29	58.82	59.77	351601
2020-09-08	59.72	63.95	59.50	61.74	722213
2020-09-09	61.77	62.19	60.01	61.24	349818
2020-09-10	61.32	61.34	59.11	59.56	244703
2020-09-11	59.60	59.69	58.12	58.58	311895
2020-09-14	59.17	59.62	58.28	58.58	441146
2020-09-15	59.22	59.80	53.44	55.23	1125653
2020-09-16	56.26	57.59	54.24	56.96	896869
2020-09-17	56.28	57.99	54.90	55.44	550607
2020-09-18	55.95	56.04	54.95	55.38	1198441
2020-09-21	54.48	55.78	54.05	54.86	347664
2020-09-22	55.77	56.63	55.35	56.42	291192
2020-09-23	55.76	56.33	54.48	55.60	428663
2020-09-24	56.39	58.84	56.20	57.57	370422
2020-09-25	57.05	57.87	56.72	57.33	216723
2020-09-28	57.96	58.71	57.42	58.36	269810
2020-09-29	58.92	59.92	58.55	58.96	401420
2020-09-30	58.64	59.54	57.40	59.11	307970
2020-10-01	59.08	60.36	58.00	59.80	376532
2020-10-02	59.03	60.82	58.78	60.63	294990
2020-10-05	61.10	62.17	61.10	62.00	492630
2020-10-06	62.26	65.28	62.26	64.13	574032
2020-10-07	64.91	69.91	64.91	68.78	771554
2020-10-08	69.12	71.31	69.11	70.53	692662
2020-10-09	70.51	73.93	70.43	72.47	760731
2020-10-12	71.24	75.79	71.00	74.80	983673
2020-10-13	73.99	75.48	73.99	74.08	807164
2020-10-14	74.40	74.62	71.71	72.43	605340
2020-10-15	70.91	72.77	70.45	71.01	569124
2020-10-16	70.66	74.55	70.62	72.77	1669350
2020-10-19	72.86	74.02	72.23	73.03	355017
2020-10-20	73.34	73.90	72.22	72.75	432648
2020-10-21	72.09	72.16	70.04	70.30	653986
2020-10-22	70.00	71.28	68.76	71.23	315745
2020-10-23	71.88	72.81	71.25	72.13	253517
2020-10-26	71.40	71.88	70.65	71.13	281176
2020-10-27	70.69	71.22	70.26	70.54	277165
2020-10-28	70.12	70.84	68.53	68.64	330777
2020-10-29	68.28	70.72	67.53	70.26	278209
2020-10-30	70.14	71.64	69.96	70.87	349693
2020-11-02	70.75	72.60	70.19	72.08	456857
2020-11-03	72.23	74.10	71.39	72.54	672146
2020-11-04	71.56	72.49	66.45	67.54	556235
2020-11-05	69.24	73.31	69.16	72.74	1006508
2020-11-06	73.15	75.98	72.87	75.36	478237
2020-11-09	76.06	82.18	76.06	79.56	684960
2020-11-10	79.49	79.87	76.23	77.46	745151
2020-11-11	77.65	81.39	77.56	80.11	386215
2020-11-12	79.58	79.94	78.12	79.02	388944
2020-11-13	79.72	80.19	78.76	79.96	335645
2020-11-16	80.57	81.74	79.89	81.62	489844
2020-11-17	75.42	83.00	75.41	82.26	770599
2020-11-18	81.12	81.48	74.68	74.99	1231794
2020-11-19	73.95	75.18	72.70	72.92	2587346
2020-11-20	73.19	74.56	72.60	72.63	902691
2020-11-23	73.95	74.15	70.59	70.98	1338055
2020-11-24	72.41	75.87	72.40	73.94	899632
2020-11-25	74.51	76.16	74.12	75.60	468162
2020-11-27	76.46	79.59	76.32	78.99	445805
2020-11-30	78.82	79.77	77.79	78.81	645001
2020-12-01	78.75	79.95	75.13	75.76	696527
2020-12-02	76.21	77.40	75.63	77.24	520733
2020-12-03	77.24	77.94	75.72	76.20	348235
2020-12-04	76.57	77.25	76.00	76.35	342946
2020-12-07	75.70	77.06	75.53	76.19	243750
2020-12-08	76.65	79.12	76.65	79.07	424514
2020-12-09	79.31	79.57	74.86	75.37	547139
2020-12-10	75.44	76.13	74.48	75.97	291937
2020-12-11	75.94	77.14	75.66	76.47	453470
2020-12-14	76.83	77.47	76.01	76.11	371469
2020-12-15	77.21	80.99	76.93	80.95	410345
2020-12-16	80.45	81.37	79.67	80.75	709677
2020-12-17	81.47	82.58	80.15	82.30	317089
2020-12-18	82.84	87.49	82.67	86.52	961275
2020-12-21	83.39	84.35	79.78	82.44	565879
2020-12-22	82.29	85.36	82.19	85.08	499405
2020-12-23	85.92	88.41	85.36	85.67	535263
2020-12-24	85.50	86.43	84.73	86.24	175440
2020-12-28	87.71	88.71	86.73	87.55	341433
2020-12-29	89.55	91.99	88.92	90.83	611192
2020-12-30	90.02	91.70	88.98	89.18	592555
2020-12-31	90.01	91.95	89.27	90.28	369528
2021-01-04	91.72	93.42	90.08	91.61	517011
2021-01-05	91.70	95.19	91.40	95.00	521264
2021-01-06	94.72	109.50	94.52	104.73	1825425
2021-01-07	105.95	117.36	105.93	112.37	1418438
2021-01-08	112.84	117.93	111.89	115.43	1261713
2021-01-11	114.00	115.94	111.43	112.50	883986
2021-01-12	111.35	112.30	106.08	109.77	625197
2021-01-13	109.00	113.31	106.49	110.45	836048
2021-01-14	110.50	113.10	109.92	112.62	418740
2021-01-15	111.63	112.43	107.37	108.03	604276
2021-01-19	108.45	108.63	106.46	107.28	607460
2021-01-20	107.80	107.88	103.91	104.34	595879
2021-01-21	104.86	106.95	103.49	106.39	759162
2021-01-22	105.36	107.89	105.32	106.55	483064
2021-01-25	106.29	110.33	105.97	108.02	791839
2021-01-26	109.09	114.51	108.74	113.60	806945
2021-01-27	110.37	117.45	107.81	113.95	1187491
2021-01-28	115.87	118.63	112.15	112.91	735064
2021-01-29	113.41	118.27	113.21	114.16	798026
2021-02-01	116.45	117.73	112.59	116.57	600152
2021-02-02	117.40	117.67	111.84	113.18	443637
2021-02-03	113.36	115.46	112.33	114.84	321360
2021-02-04	115.44	116.83	114.21	116.67	245741
2021-02-05	117.41	119.72	115.09	118.94	670372
2021-02-08	120.68	124.99	120.50	122.85	453752
2021-02-09	123.00	124.82	121.30	121.84	604221
2021-02-10	126.00	128.87	124.83	126.02	519938
2021-02-11	125.92	126.31	123.56	124.56	747070
2021-02-12	123.07	124.81	117.87	118.78	649507
2021-02-16	118.85	120.66	116.01	117.90	761303
2021-02-17	117.13	117.40	114.20	116.18	699492
2021-02-18	115.23	115.51	108.51	108.57	768760
2021-02-19	109.39	113.83	108.99	112.72	668033
2021-02-22	111.50	111.82	104.91	105.28	626588
2021-02-23	102.59	104.00	97.25	103.39	921064
2021-02-24	104.07	104.16	102.56	103.96	689541
2021-02-25	98.71	98.76	88.15	90.35	1375126
2021-02-26	90.16	90.47	84.36	85.67	1307084
2021-03-01	83.14	87.65	81.82	84.67	2912378
2021-03-02	85.93	87.53	82.32	82.99	1362541
2021-03-03	82.53	83.60	79.91	81.24	999023
2021-03-04	81.23	81.99	76.41	78.20	1040199
2021-03-05	79.44	80.50	73.35	80.20	1054164
2021-03-08	79.96	82.39	78.14	79.20	731937
2021-03-09	81.99	85.23	81.80	84.20	825424
2021-03-10	86.50	88.87	84.21	85.62	675346
2021-03-11	87.13	88.48	86.42	87.23	524935
2021-03-12	86.16	87.79	85.53	87.43	413339
2021-03-15	86.06	86.70	82.56	84.19	675516
2021-03-16	84.20	84.62	81.37	82.25	439406
2021-03-17	80.81	81.20	78.65	79.48	711535
2021-03-18	78.73	78.77	76.61	76.93	876831
2021-03-19	77.42	78.19	75.99	76.02	1278306
2021-03-22	76.53	80.73	75.24	79.98	863629
2021-03-23	79.25	79.61	76.82	77.58	450234
2021-03-24	77.97	78.05	74.01	74.16	829157
2021-03-25	72.83	74.55	71.24	74.51	1338658
2021-03-26	75.23	76.82	73.30	75.27	740112
2021-03-29	75.43	76.25	73.13	75.12	787610
2021-03-30	75.65	77.59	74.14	76.08	666058
2021-03-31	78.13	79.30	77.04	78.53	769359
2021-04-01	79.37	81.09	78.04	78.92	635632
2021-04-05	79.71	81.97	77.83	78.40	1313736
2021-04-06	78.05	79.50	77.01	77.69	642771
2021-04-07	77.39	77.56	74.24	74.75	647581
2021-04-08	75.56	76.64	74.81	75.53	1032659
2021-04-09	74.83	76.43	73.50	76.42	618095
2021-04-12	75.63	75.96	73.58	75.16	672015
2021-04-13	75.44	77.16	74.27	76.66	861071
2021-04-14	77.06	79.46	77.02	78.87	858288
2021-04-15	79.52	79.96	77.20	79.06	802416
2021-04-16	79.83	80.96	77.62	80.81	5988065
2021-04-19	80.13	80.42	74.28	75.02	1227228
2021-04-20	75.26	76.57	74.48	76.10	659294
2021-04-21	75.98	76.33	74.91	76.03	585534
2021-04-22	77.85	78.55	75.50	75.80	814116
2021-04-23	76.00	77.90	75.10	76.69	534611
2021-04-26	77.16	77.56	75.35	76.48	446073
2021-04-27	76.89	77.23	75.34	75.52	590349
2021-04-28	75.00	76.12	74.08	74.73	613014
2021-04-29	75.53	76.41	73.40	74.21	517082
2021-04-30	73.47	73.84	71.55	72.40	574725
2021-05-03	73.14	74.02	72.23	73.13	735490
2021-05-04	72.23	72.30	68.65	69.89	874043
2021-05-05	70.55	70.27	67.92	68.57	420594
2021-05-06	68.61	70.91	67.15	70.10	884541
2021-05-07	70.48	71.01	69.42	69.53	542192
2021-05-10	69.41	69.53	65.83	66.13	480659
2021-05-11	64.59	68.05	64.18	67.01	560493
2021-05-12	66.07	66.19	64.15	64.22	492615
2021-05-13	65.15	66.10	63.71	64.85	330402
2021-05-14	65.38	66.90	65.38	66.09	293624
2021-05-17	65.38	65.93	64.30	65.34	309574
2021-05-18	65.46	67.00	64.63	65.97	484153
2021-05-19	65.18	67.08	65.18	67.04	507565
2021-05-20	68.65	69.53	66.90	67.19	446898
2021-05-21	67.95	67.95	66.43	67.30	593068
2021-05-24	71.24	71.71	68.68	69.30	723707
2021-05-25	69.37	70.25	68.19	68.37	446475
2021-05-26	68.46	70.78	68.42	70.36	511580
2021-05-27	70.36	70.92	69.63	70.02	509910
2021-05-28	70.19	71.17	68.64	69.05	382049
2021-06-01	69.63	70.14	68.47	69.35	320794
2021-06-02	68.69	69.40	67.93	68.95	365339
2021-06-03	68.76	69.65	68.03	68.70	378987
2021-06-04	68.69	69.18	68.00	68.62	296577
2021-06-07	68.41	69.45	67.71	69.01	357507
2021-06-08	69.96	71.28	69.20	71.05	683366
2021-06-09	71.78	72.04	69.45	70.25	327361
2021-06-10	70.48	71.27	69.75	70.81	219906
2021-06-11	71.24	71.90	70.77	71.04	222162
2021-06-14	71.61	71.78	69.59	69.96	296573
2021-06-15	69.94	69.96	67.58	67.76	384098
2021-06-16	67.95	68.74	67.24	67.78	360428
2021-06-17	67.59	68.62	66.76	68.19	517925
2021-06-18	67.35	67.78	64.94	65.38	831084
2021-06-21	65.84	67.90	65.25	67.67	328923
2021-06-22	67.36	68.10	66.34	67.50	252561
2021-06-23	67.96	68.70	66.81	67.55	342586
2021-06-24	68.37	68.75	67.85	68.46	275908
2021-06-25	68.92	69.45	68.19	68.97	1903687
2021-06-28	69.64	70.33	68.80	70.21	448945
2021-06-29	70.94	71.22	69.12	69.17	338048
2021-06-30	69.17	69.85	68.81	69.53	427194
2021-07-01	70.27	71.18	69.70	70.13	336391
2021-07-02	70.21	71.08	69.29	69.69	222826
2021-07-06	69.40	69.73	68.43	68.98	368634
2021-07-07	68.92	69.88	68.71	69.86	314567
2021-07-08	68.40	69.44	67.32	68.35	375691
2021-07-09	69.39	69.69	68.50	69.67	216080
2021-07-12	69.83	69.85	68.64	69.32	243421
2021-07-13	69.34	70.18	69.13	69.85	315390
2021-07-14	70.32	71.32	69.88	69.95	447080
2021-07-15	69.24	70.09	67.53	68.57	516128
2021-07-16	68.87	70.49	68.56	69.34	448838
2021-07-19	67.92	67.92	65.30	65.73	475584
2021-07-20	65.19	68.72	65.18	68.31	433639
2021-07-21	68.72	69.98	68.60	69.27	258232
2021-07-22	69.52	69.86	67.88	68.08	239682
2021-07-23	68.04	68.88	67.24	68.82	304601
2021-07-26	68.30	68.60	67.22	68.42	420343
2021-07-27	67.84	69.84	66.93	69.60	414270
2021-07-28	70.33	72.03	70.02	71.37	427961
2021-07-29	70.99	71.39	70.08	70.38	301641
2021-07-30	69.95	71.10	69.40	69.74	238713
2021-08-02	70.26	71.34	69.97	71.05	382576
2021-08-03	71.56	71.72	70.74	71.56	335214
2021-08-04	70.83	71.09	69.00	70.35	441890
2021-08-05	70.25	70.76	67.37	70.18	622662
2021-08-06	70.68	70.86	67.80	67.88	323247
2021-08-09	67.42	68.22	66.18	66.88	621659
2021-08-10	66.68	68.90	66.38	67.59	362953
2021-08-11	68.30	68.96	67.55	68.92	316606
2021-08-12	68.44	68.90	68.22	68.57	190312
2021-08-13	68.26	68.61	67.28	67.72	179415
2021-08-16	67.67	68.49	66.83	67.02	328426
2021-08-17	66.56	67.46	65.72	67.37	354715
2021-08-18	67.31	68.00	66.99	67.07	472235
2021-08-19	66.73	67.50	65.95	67.48	235385
2021-08-20	67.62	68.25	67.18	67.20	210603
2021-08-23	67.16	67.69	66.44	67.48	191435
2021-08-24	68.21	68.21	67.25	67.94	181658
2021-08-25	68.21	68.91	67.85	68.48	159455
2021-08-26	68.79	69.16	67.61	67.87	143241
2021-08-27	68.02	70.20	68.02	69.82	220023
2021-08-30	70.49	70.58	69.83	70.29	235803
2021-08-31	70.16	71.41	70.13	71.13	228929
2021-09-01	71.50	72.15	70.71	70.81	259020
2021-09-02	71.06	72.35	71.05	72.16	221358
2021-09-03	72.43	72.50	71.50	71.82	225858
2021-09-07	71.43	72.46	71.21	71.79	161690
2021-09-08	71.70	71.95	70.95	71.49	211346
2021-09-09	71.90	72.75	71.24	72.17	247027
2021-09-10	72.63	72.63	70.17	70.34	180803
2021-09-13	70.90	71.35	70.18	70.94	144404
2021-09-14	71.24	71.62	70.57	71.08	224696
2021-09-15	70.59	70.85	67.55	68.25	569684
2021-09-16	67.94	68.10	65.75	66.06	431637
2021-09-17	66.45	68.55	65.69	68.43	866230
2021-09-20	67.24	68.18	65.74	66.34	356456
2021-09-21	67.26	67.36	66.45	67.05	198467
2021-09-22	67.57	68.90	67.04	67.61	319110
2021-09-23	68.35	69.67	67.93	68.69	299733
2021-09-24	68.83	69.44	68.04	68.10	496733
2021-09-27	68.41	69.42	67.85	68.80	195164
2021-09-28	68.93	68.93	66.72	66.90	199494
2021-09-29	67.18	67.69	66.90	67.59	292937
2021-09-30	67.92	68.16	66.49	66.61	191239
2021-10-01	67.08	68.10	65.94	67.34	244101
2021-10-04	67.37	68.89	66.92	68.73	228358
2021-10-05	69.36	69.87	68.80	69.22	206211
2021-10-06	68.60	70.13	67.67	69.79	244701
2021-10-07	70.28	71.63	69.98	70.60	271758
2021-10-08	70.53	71.13	70.00	70.19	120960
2021-10-11	70.02	70.28	68.17	68.36	260695
2021-10-12	69.00	69.05	67.77	68.55	399490
2021-10-13	70.20	72.85	69.00	72.68	546713
2021-10-14	73.55	74.23	71.06	71.09	506312
2021-10-15	71.74	72.44	70.63	71.33	609346
2021-10-18	70.86	72.17	70.58	72.14	217388
2021-10-19	72.30	73.66	71.81	73.13	436731
2021-10-20	72.71	73.15	70.57	70.84	276060
2021-10-21	70.88	71.91	70.71	71.19	223933
2021-10-22	71.46	72.37	70.51	71.56	220071
2021-10-25	70.93	71.63	69.73	70.10	281956
2021-10-26	70.82	71.42	70.33	71.14	214730
2021-10-27	71.27	71.59	69.52	70.61	247414
2021-10-28	71.77	72.93	71.58	72.90	335866
2021-10-29	72.71	73.33	71.65	72.33	211381
2021-11-01	72.71	75.10	72.43	74.75	512727
2021-11-02	74.61	74.85	72.72	73.88	235573
2021-11-03	73.58	74.43	73.09	74.20	252991
2021-11-04	75.42	77.75	74.53	76.38	406587
2021-11-05	76.63	77.72	74.66	75.30	278164
2021-11-08	75.76	78.27	75.58	78.14	389030
2021-11-09	78.57	80.43	78.50	80.19	459372
2021-11-10	79.64	81.15	78.49	78.84	333994
2021-11-11	78.76	81.75	78.76	81.64	245364
2021-11-12	81.56	82.28	81.16	81.93	275853
2021-11-15	81.20	81.50	78.65	79.33	364492
2021-11-16	79.47	80.10	78.73	79.76	457552
2021-11-17	79.50	81.33	79.09	79.14	278310
2021-11-18	79.17	79.36	78.16	78.64	358849
2021-11-19	78.46	80.77	78.46	80.39	278043
2021-11-22	80.79	82.65	80.52	81.67	268121
2021-11-23	80.88	82.14	80.38	81.45	469412
2021-11-24	81.20	81.36	80.16	80.40	192245
2021-11-26	79.21	79.34	75.88	76.53	204535
2021-11-29	77.52	77.66	76.38	76.92	267751
2021-11-30	76.11	77.20	75.19	75.50	284256
2021-12-01	77.00	78.82	76.53	76.54	458277
2021-12-02	76.65	79.73	76.60	79.26	289599
2021-12-03	79.69	79.69	76.69	77.46	262547
2021-12-06	78.22	79.87	77.01	79.66	161439
2021-12-07	81.00	82.13	80.28	80.73	212386
2021-12-08	80.85	81.74	79.29	79.36	233429
2021-12-09	79.21	79.56	77.71	77.92	170530
2021-12-10	77.93	79.06	76.55	77.64	220257
2021-12-13	77.67	82.45	77.67	80.93	537381
2021-12-14	79.51	80.40	77.66	77.80	322674
2021-12-15	77.98	79.27	76.41	78.97	345222
2021-12-16	78.79	79.07	77.04	78.40	573971
2021-12-17	76.87	78.71	76.01	76.55	566210
2021-12-20	75.31	75.70	72.81	74.01	299401
2021-12-21	74.72	75.41	74.36	74.94	240728
2021-12-22	75.09	75.43	74.24	75.29	417981
2021-12-23	75.72	75.85	73.68	73.68	258412
2021-12-27	74.42	74.95	73.62	74.92	194138
2021-12-28	76.04	76.35	74.83	75.54	203092
2021-12-29	75.68	76.09	74.51	75.71	178902
2021-12-30	75.92	78.79	75.78	78.15	336118
2021-12-31	78.35	79.93	78.35	79.30	191156
2022-01-03	80.61	81.47	77.35	78.55	301699
2022-01-04	78.86	80.16	75.98	78.83	332804
2022-01-05	79.04	79.33	76.75	76.82	390622
2022-01-06	77.24	77.79	75.38	76.69	349722
2022-01-07	75.34	76.67	74.17	75.99	345198
2022-01-10	75.24	75.89	74.58	75.56	274561
2022-01-11	75.41	77.12	74.97	77.07	329759
2022-01-12	77.27	78.20	76.15	76.27	289427
2022-01-13	77.17	77.36	75.05	75.86	198008
2022-01-14	75.54	76.92	74.77	76.57	334202
2022-01-18	75.70	76.71	75.54	75.78	236858
2022-01-19	75.58	78.72	75.14	78.05	457715
2022-01-20	77.32	79.66	75.20	75.34	329073
2022-01-21	75.20	75.38	73.15	73.33	406486
2022-01-24	72.11	75.91	70.33	75.55	483371
2022-01-25	73.17	74.27	71.63	73.34	472113
2022-01-26	72.88	73.36	66.07	66.72	885957
2022-01-27	67.11	67.74	62.69	63.73	698721
2022-01-28	62.92	65.17	60.77	65.11	516263
2022-01-31	64.95	68.17	64.42	68.16	370636
2022-02-01	68.36	68.36	66.17	67.68	385896
2022-02-02	68.31	68.31	65.83	66.27	350083
2022-02-03	64.98	65.77	64.84	65.13	385025
2022-02-04	64.91	67.04	64.15	66.63	344005
2022-02-07	66.43	67.65	65.94	67.16	563111
2022-02-08	67.04	68.70	67.00	67.93	251693
2022-02-09	68.70	68.98	67.92	68.95	197277
2022-02-10	67.47	69.22	66.72	67.19	185651
2022-02-11	67.72	68.40	65.73	66.53	206770
2022-02-14	66.39	67.49	65.71	66.97	214740
2022-02-15	67.91	68.47	67.34	68.41	228983
2022-02-16	68.55	68.75	67.36	67.97	284960
2022-02-17	67.04	67.73	66.17	66.36	280191
2022-02-18	66.14	67.22	64.97	65.41	255377
2022-02-22	65.79	65.97	64.42	64.66	359413
2022-02-23	65.60	66.30	62.64	62.92	540450
2022-02-24	62.18	69.81	60.32	69.54	805895
2022-02-25	69.29	72.70	68.94	71.82	601567
2022-02-28	71.32	72.39	70.31	71.35	586600
2022-03-01	70.87	71.76	69.56	71.15	501959
2022-03-02	71.03	72.17	70.24	71.82	322607
2022-03-03	70.94	71.78	70.19	71.30	298179
2022-03-04	71.30	72.36	70.61	71.38	279186
2022-03-07	71.81	73.43	70.64	72.74	412804
2022-03-08	72.65	78.98	72.08	77.78	1119328
2022-03-09	76.96	77.30	74.78	75.02	589487
2022-03-10	73.96	77.32	73.32	77.30	540966
2022-03-11	78.00	80.60	77.54	78.48	565659
2022-03-14	77.63	78.41	73.17	74.06	552468
2022-03-15	74.37	78.49	74.12	78.33	547146
2022-03-16	79.10	79.10	75.86	78.36	454857
2022-03-17	78.00	80.48	78.00	79.64	342423
2022-03-18	79.92	81.24	79.06	79.84	739855
2022-03-21	79.26	80.22	78.19	79.08	505147
2022-03-22	79.50	80.00	79.23	79.80	284580
2022-03-23	78.63	79.40	77.76	78.71	268259
2022-03-24	79.03	79.34	77.59	78.40	387383
2022-03-25	79.03	79.51	78.32	78.88	217751
2022-03-28	79.03	80.13	78.63	79.31	200544
2022-03-29	79.61	82.02	79.33	82.01	364404
2022-03-30	81.86	81.86	78.68	79.67	346620
2022-03-31	79.75	82.00	79.54	81.83	401526
2022-04-01	82.21	82.82	81.25	82.54	297636
2022-04-04	81.99	82.24	80.29	81.75	311532
2022-04-05	82.12	82.93	81.03	81.79	405454
2022-04-06	81.56	83.38	81.00	82.37	336794
2022-04-07	82.12	82.35	80.71	81.78	321970
2022-04-08	82.11	82.11	80.58	80.93	484639
2022-04-11	81.46	82.78	80.38	81.31	681777
2022-04-12	81.96	84.51	81.77	82.45	472752
2022-04-13	82.54	84.21	81.33	83.78	345610
2022-04-14	83.85	86.14	83.85	84.91	405662
2022-04-18	85.32	86.96	85.30	86.25	320600
2022-04-19	86.54	87.08	85.66	87.02	415497
2022-04-20	88.28	88.52	85.77	86.05	258282
2022-04-21	86.35	86.67	81.80	82.15	317304
2022-04-22	82.36	83.82	80.00	80.48	874645
2022-04-25	80.10	80.10	77.00	79.01	423575
2022-04-26	78.61	79.36	77.33	78.06	329965
2022-04-27	79.73	80.86	78.86	79.02	405988
2022-04-28	80.11	81.44	79.43	80.96	333956
2022-04-29	80.48	81.50	77.13	77.70	353799
2022-05-02	77.37	77.86	74.78	76.26	385437
2022-05-03	74.00	80.73	74.00	78.32	360254
2022-05-04	78.21	81.69	78.11	81.46	313496
2022-05-05	80.83	80.83	78.23	79.10	218543
2022-05-06	78.75	79.31	77.01	77.77	248656
2022-05-09	76.58	76.97	73.99	74.97	250782
2022-05-10	75.60	76.15	72.48	75.20	334906
2022-05-11	74.77	75.06	71.71	71.97	284196
2022-05-12	70.94	72.72	70.00	71.51	338768
2022-05-13	72.87	75.21	72.25	74.34	295995
2022-05-16	73.32	74.03	72.68	72.86	345281
2022-05-17	74.05	75.24	72.73	75.09	217815
2022-05-18	74.86	78.06	74.77	75.88	355273
2022-05-19	75.95	78.90	75.36	78.24	364716
2022-05-20	78.83	78.83	74.48	76.32	298622
2022-05-23	76.82	78.67	76.36	78.14	256171
2022-05-24	77.88	78.56	76.16	78.42	293981
2022-05-25	78.26	79.48	77.42	79.35	262831
2022-05-26	78.50	82.45	78.49	81.77	366899
2022-05-27	82.16	85.60	82.16	84.52	395729
2022-05-31	84.65	84.65	82.66	83.96	538663
2022-06-01	84.26	85.21	82.86	83.62	431851
2022-06-02	83.09	84.42	82.26	82.97	282254
2022-06-03	81.95	83.43	81.67	82.64	244475
2022-06-06	83.20	83.79	80.66	81.95	269987
2022-06-07	81.61	83.48	81.61	83.17	193691
2022-06-08	83.11	83.64	82.26	82.93	420487
2022-06-09	82.39	84.74	82.39	82.86	199205
2022-06-10	82.29	82.50	80.22	80.25	307100
2022-06-13	77.98	78.15	75.19	75.70	330588
2022-06-14	75.52	75.52	73.49	74.28	357532
2022-06-15	75.10	77.63	74.86	76.50	341996
2022-06-16	75.13	75.83	72.95	73.62	395760
2022-06-17	74.04	75.02	72.24	73.65	449213
2022-06-21	74.19	75.25	73.65	74.96	302399
2022-06-22	70.81	72.06	67.28	69.44	2317122
2022-06-23	69.86	71.31	69.18	70.60	2971619
2022-06-24	71.41	72.36	70.29	71.90	1221141
2022-06-27	72.16	75.09	71.71	74.09	552934
2022-06-28	74.10	74.49	72.11	72.29	287891
2022-06-29	76.87	79.23	76.26	76.58	2725070
2022-06-30	75.47	78.45	75.06	78.35	1148291
2022-07-01	78.77	80.33	77.75	80.07	886346
2022-07-05	79.16	79.78	75.25	76.48	1210257
2022-07-06	76.06	78.71	75.82	76.50	7526684
2022-07-07	76.19	78.96	75.61	78.48	802626
2022-07-08	78.44	80.68	77.97	79.53	572226
2022-07-11	78.97	79.03	77.16	77.73	477755
2022-07-12	77.18	78.04	76.89	77.24	417468
2022-07-13	76.53	78.40	76.04	77.38	440202
2022-07-14	76.76	79.40	76.21	78.87	535013
2022-07-15	78.95	80.01	75.62	79.78	733398
2022-07-18	80.12	80.81	79.00	79.39	579107
2022-07-19	80.35	81.13	79.82	80.26	597175
2022-07-20	80.61	80.90	78.29	79.69	914533
2022-07-21	79.77	79.77	78.18	79.50	427722
2022-07-22	80.11	80.99	78.73	80.15	445834
2022-07-25	81.00	81.88	79.69	81.73	454828
2022-07-26	81.94	83.18	81.90	82.56	444530
2022-07-27	82.73	82.97	80.97	81.76	442402
2022-07-28	84.08	85.15	82.67	84.91	598811
2022-07-29	84.61	87.08	84.00	86.54	621571
2022-08-01	86.05	87.72	85.72	87.16	481753
2022-08-02	86.78	88.35	86.54	87.10	456062
2022-08-03	87.32	88.48	85.74	87.83	676147
2022-08-04	87.36	92.27	85.94	91.43	932586
2022-08-05	90.65	91.80	89.84	90.72	843040
2022-08-08	91.00	91.70	89.19	91.15	1456874
2022-08-09	90.33	91.60	89.66	89.91	1092072
2022-08-10	91.10	92.04	90.06	91.75	437967
2022-08-11	93.09	94.39	92.38	92.98	604251
2022-08-12	93.84	95.95	92.78	95.84	448368
2022-08-15	95.30	97.92	95.24	97.03	461383
2022-08-16	97.29	98.11	95.55	95.71	675286
2022-08-17	95.82	96.51	94.47	95.27	659839
2022-08-18	96.07	96.85	94.56	96.82	494175
2022-08-19	95.84	96.25	93.97	94.40	468512
2022-08-22	93.26	93.48	91.05	92.13	668314
2022-08-23	92.08	92.65	91.06	92.22	703035
2022-08-24	92.85	95.25	92.64	95.21	683971
2022-08-25	94.86	96.56	93.98	96.43	870940
2022-08-26	96.47	97.63	94.28	94.66	414896
2022-08-29	94.19	96.18	93.34	95.17	497091
2022-08-30	95.73	95.73	93.20	94.20	498803
2022-08-31	95.04	95.26	92.63	93.48	676607
2022-09-01	93.49	93.89	91.18	93.76	491430
2022-09-02	94.79	94.80	91.80	92.32	423596
2022-09-06	92.77	93.25	90.88	91.98	693915
2022-09-07	92.36	97.74	92.36	97.11	1083363
2022-09-08	95.98	97.32	95.51	96.63	857168
2022-09-09	97.70	97.97	95.72	96.51	475446
2022-09-12	96.57	96.91	95.87	96.67	300222
2022-09-13	95.00	96.24	94.45	95.11	473537
2022-09-14	94.50	96.59	94.11	96.52	583574
2022-09-15	95.56	95.76	94.38	95.03	317162
2022-09-16	94.20	96.24	94.20	95.44	700922
2022-09-19	95.12	97.29	94.93	96.86	574616
2022-09-20	96.25	96.25	94.66	95.51	525113
2022-09-21	95.13	98.47	95.10	95.96	769590
2022-09-22	94.86	95.16	91.63	92.33	739599
2022-09-23	91.06	91.12	88.76	90.78	471589
2022-09-26	90.88	92.43	89.83	90.29	326812
2022-09-27	91.44	91.74	89.04	89.45	321286
2022-09-28	89.05	89.81	87.63	89.08	447009
2022-09-29	86.33	87.58	85.47	86.35	479907
2022-09-30	86.98	88.07	86.05	86.20	469830
2022-10-03	85.47	88.89	85.44	88.35	343534
2022-10-04	89.92	90.73	89.46	90.19	276185
2022-10-05	89.37	89.76	87.43	87.86	373228
2022-10-06	87.78	87.89	85.18	85.96	326905
2022-10-07	85.32	85.75	83.33	83.90	426203
2022-10-10	84.02	85.11	83.96	84.30	181968
2022-10-11	83.97	85.56	83.19	84.80	350877
2022-10-12	84.71	84.71	82.21	82.40	334685
2022-10-13	81.39	85.10	80.78	84.76	391431
2022-10-14	85.29	85.74	82.54	82.87	200723
2022-10-17	84.61	86.51	84.44	85.76	310168
2022-10-18	87.57	88.50	86.55	87.11	352507
2022-10-19	86.47	86.81	85.42	86.17	346749
2022-10-20	85.47	85.47	83.36	83.69	430693
2022-10-21	84.47	85.73	82.94	85.32	587046
2022-10-24	86.27	86.49	85.00	85.93	294080
2022-10-25	86.81	89.41	86.55	88.29	327535
2022-10-26	89.21	90.52	88.12	88.77	599098
2022-10-27	89.81	90.86	89.39	89.65	568479
2022-10-28	90.08	91.32	89.74	91.26	221407
2022-10-31	91.32	91.43	90.36	90.45	325091
2022-11-01	91.38	91.38	89.51	90.31	295904
2022-11-02	90.38	91.29	87.76	88.38	532515
2022-11-03	91.31	97.79	91.09	96.82	794065
2022-11-04	98.25	99.27	96.67	98.81	536281
2022-11-07	100.09	101.36	98.96	100.93	571199
2022-11-08	99.46	101.81	98.63	100.09	506499
2022-11-09	99.11	100.50	96.93	97.50	458757
2022-11-10	99.50	100.70	97.93	100.10	578932
2022-11-11	100.41	100.90	98.72	100.01	524356
2022-11-14	99.16	100.64	98.94	99.51	329070
2022-11-15	99.92	100.35	98.17	98.99	351211
2022-11-16	98.53	100.55	98.25	100.21	425884
2022-11-17	91.57	92.89	89.06	90.01	4431895
2022-11-18	90.90	91.85	90.05	90.76	2007667
2022-11-21	90.56	91.12	88.84	90.00	1181774
2022-11-22	89.73	90.45	88.93	90.13	501419
2022-11-23	89.81	90.75	89.20	90.68	354051
2022-11-25	91.13	92.73	90.16	91.17	190185
2022-11-28	90.00	90.36	88.10	88.61	448500
2022-11-29	88.83	88.83	87.49	88.35	450255
2022-11-30	88.64	90.43	87.44	90.43	563629
2022-12-01	90.86	91.16	88.93	89.67	292040
2022-12-02	88.89	92.21	88.81	91.00	445553
2022-12-05	91.43	91.68	89.82	91.37	356797
2022-12-06	91.37	91.82	88.72	89.87	308258
2022-12-07	89.63	90.58	88.80	89.49	215324
2022-12-08	89.80	90.30	88.14	88.45	262604
2022-12-09	87.72	88.20	87.51	88.09	401425
2022-12-12	88.74	90.50	87.71	89.85	661399
2022-12-13	91.44	92.57	89.88	90.34	364455
2022-12-14	90.63	91.94	89.43	90.12	367355
2022-12-15	89.68	90.05	87.65	87.93	373964
2022-12-16	86.62	86.84	84.07	85.29	847312
2022-12-19	85.64	86.38	84.94	85.93	287478
2022-12-20	86.05	88.02	85.89	86.65	317715
2022-12-21	87.15	88.56	87.01	88.56	307729
2022-12-22	87.61	87.81	85.34	86.94	281119
2022-12-23	86.30	87.76	86.22	87.57	210510
2022-12-27	87.64	88.05	86.70	87.17	182947
2022-12-28	87.20	88.04	86.02	86.38	192897
2022-12-29	87.05	88.36	86.86	87.65	197120
2022-12-30	87.74	88.22	85.93	86.48	235271
2023-01-03	86.91	87.25	84.23	85.04	308380
2023-01-04	85.17	85.82	84.24	84.91	346833
2023-01-05	83.96	84.70	83.15	83.78	347970
2023-01-06	84.90	86.06	84.43	85.02	301096
2023-01-09	85.08	85.87	84.40	84.40	283978
2023-01-10	84.24	86.56	83.87	86.47	367169
2023-01-11	86.60	88.77	86.46	88.69	434184
2023-01-12	88.93	90.41	88.13	90.27	246112
2023-01-13	90.09	90.53	89.47	90.21	194256
2023-01-17	90.74	92.06	90.49	90.90	266075
2023-01-18	92.18	92.48	90.01	90.63	282968
2023-01-19	90.61	90.65	87.14	88.29	355534
2023-01-20	88.68	89.26	86.98	89.01	694200
2023-01-23	88.66	91.18	88.26	90.82	226081
2023-01-24	90.69	92.78	90.54	92.21	429192
2023-01-25	91.08	92.56	90.60	91.97	340744
2023-01-26	91.56	91.61	90.58	91.60	401310
2023-01-27	91.45	92.02	90.71	91.49	165226
2023-01-30	90.58	92.15	89.71	89.85	228331
2023-01-31	90.53	92.56	90.53	92.55	337611
2023-02-01	92.22	94.35	91.53	93.60	292490
2023-02-02	94.39	94.49	91.45	93.18	427162
2023-02-03	92.54	93.19	91.20	92.11	336023
2023-02-06	91.39	93.07	91.21	92.73	287465
2023-02-07	91.94	93.53	91.36	93.02	300545
2023-02-08	92.33	92.58	91.50	91.52	236718
2023-02-09	92.00	92.38	90.80	90.86	395919
2023-02-10	90.88	93.02	90.58	92.38	262354
2023-02-13	92.45	92.90	91.95	92.66	252070
2023-02-14	92.22	92.79	91.47	91.67	208540
2023-02-15	91.50	92.97	91.40	92.95	412208
2023-02-16	91.57	93.20	91.33	92.27	369194
2023-02-17	92.51	92.74	91.54	92.45	403168
2023-02-21	91.20	91.76	88.93	89.08	506898
2023-02-22	88.90	89.36	87.55	89.03	463382
2023-02-23	85.15	86.18	81.10	82.44	1167894
2023-02-24	81.18	84.82	80.28	83.52	710301
2023-02-27	83.52	85.03	83.21	84.39	372197
2023-02-28	83.92	85.03	83.37	84.52	445355
2023-03-01	85.56	88.18	84.31	87.80	617768
2023-03-02	86.63	87.02	84.99	86.44	409943
2023-03-03	86.86	87.96	86.25	87.22	350853
2023-03-06	87.11	88.65	87.11	88.18	416210
2023-03-07	88.57	88.58	86.58	87.39	246225
2023-03-08	87.94	88.00	86.38	87.14	365728
2023-03-09	87.45	88.67	86.83	87.07	274793
2023-03-10	87.06	87.59	85.49	86.11	296317
2023-03-13	85.82	89.58	85.66	87.99	350452
2023-03-14	89.44	90.95	88.98	89.49	496438
2023-03-15	82.65	83.08	81.66	82.50	2695395
2023-03-16	82.23	83.88	82.23	83.84	946299
2023-03-17	83.44	83.50	79.73	80.39	1233242
2023-03-20	80.75	82.47	79.78	81.66	1143332
2023-03-21	82.39	82.85	80.72	81.11	638499
2023-03-22	81.14	81.34	79.10	79.16	704778
2023-03-23	79.28	82.28	79.10	80.33	786206
2023-03-24	79.56	82.10	79.56	80.98	1825905
2023-03-27	82.37	83.55	81.81	83.53	605893
2023-03-28	83.80	83.95	83.04	83.61	785811
2023-03-29	83.85	84.50	83.21	84.47	639030
2023-03-30	84.67	86.20	84.01	84.69	546225
2023-03-31	85.42	85.50	84.34	84.77	738780
2023-04-03	84.90	85.68	84.04	85.04	504734
2023-04-04	84.93	85.09	83.31	83.89	442836
2023-04-05	84.10	85.20	83.56	85.16	292492
2023-04-06	85.40	85.62	83.92	84.40	287450
2023-04-10	84.26	85.62	84.26	85.57	303300
2023-04-11	85.46	86.16	84.87	85.89	218863
2023-04-12	86.42	86.96	85.54	85.57	313106
2023-04-13	86.10	87.24	85.32	86.86	273952
2023-04-14	86.44	86.94	85.32	86.09	239966
2023-04-17	85.96	86.96	85.83	86.74	469905
2023-04-18	86.43	86.43	83.87	84.69	404214
2023-04-19	84.19	85.28	84.19	85.16	356480
2023-04-20	84.33	85.71	84.33	85.47	562785
2023-04-21	86.09	87.24	85.59	87.16	1173148
2023-04-24	87.29	88.46	86.65	88.37	351960
2023-04-25	87.97	88.64	86.85	87.15	518837
2023-04-26	86.23	87.13	85.11	85.48	577491
2023-04-27	86.12	86.83	85.38	86.81	382831
2023-04-28	86.46	86.51	85.13	85.81	329054
2023-05-01	85.65	85.99	83.79	83.82	536561
2023-05-02	84.12	84.45	82.85	83.54	346458
2023-05-03	83.69	84.99	83.00	83.79	419592
2023-05-04	84.44	84.60	82.98	83.90	254164
2023-05-05	84.50	85.30	83.95	84.99	264767
2023-05-08	85.50	85.55	84.55	84.57	304139
2023-05-09	84.00	85.62	83.83	85.21	418170
2023-05-10	85.49	87.00	82.81	83.40	538458
2023-05-11	83.73	84.55	83.06	83.55	334354
2023-05-12	83.98	84.94	82.86	83.88	296884
2023-05-15	85.13	85.13	83.53	84.23	428484
2023-05-16	84.17	84.58	82.99	83.53	379238
2023-05-17	84.03	84.60	83.50	84.37	299204
2023-05-18	83.79	84.31	83.19	84.19	258294
2023-05-19	84.76	84.88	82.97	83.36	363266
2023-05-22	84.12	84.92	83.67	84.80	381188
2023-05-23	84.57	85.79	84.03	84.46	289930
2023-05-24	84.34	85.27	84.09	85.20	258132
2023-05-25	85.08	85.16	83.74	83.98	300486
2023-05-26	84.21	84.95	83.72	84.92	228520
2023-05-30	85.23	86.06	84.99	85.93	257273
2023-05-31	86.29	86.58	84.19	85.10	561129
2023-06-01	85.05	85.82	84.12	84.67	331118
2023-06-02	85.13	86.12	84.86	85.96	269317
2023-06-05	85.27	86.64	85.51	85.96	228788
2023-06-06	86.07	87.55	86.07	86.69	483140
2023-06-07	87.02	88.09	86.51	87.48	401721
2023-06-08	87.67	88.26	87.13	87.70	316116
2023-06-09	87.70	87.70	84.35	85.30	491440
2023-06-12	84.84	85.16	83.93	84.16	388109
2023-06-13	84.56	84.98	83.97	84.63	293076
2023-06-14	84.82	85.31	84.14	84.62	288383
2023-06-15	84.87	86.45	84.70	86.44	406411
2023-06-16	87.22	87.22	85.07	85.43	724908
2023-06-20	84.95	85.09	84.03	84.46	337295
2023-06-21	83.97	84.93	83.29	84.75	278636
2023-06-22	84.56	84.56	83.34	83.96	491843
2023-06-23	83.49	83.76	81.56	81.58	728278
2023-06-26	81.60	81.69	80.30	80.61	413161
2023-06-27	80.53	81.03	79.81	80.63	792675
2023-06-28	79.95	80.21	79.02	79.84	393074
2023-06-29	79.43	80.75	79.30	79.77	213416
2023-06-30	80.47	80.91	79.67	80.46	549475
2023-07-03	79.79	80.26	79.62	80.07	186295
2023-07-05	80.00	81.76	79.94	81.44	758244
2023-07-06	80.78	80.78	78.11	78.31	303148
2023-07-07	78.01	79.65	77.86	79.05	321938
2023-07-10	78.67	81.55	78.67	81.53	492282
2023-07-11	81.54	82.02	81.14	81.94	341796
2023-07-12	82.91	84.47	82.58	83.61	369285
2023-07-13	83.75	84.35	83.57	83.84	393517
2023-07-14	83.74	84.37	83.07	83.79	326339
2023-07-17	83.32	85.15	83.02	84.22	457241
2023-07-18	84.53	85.04	83.10	83.45	398846
2023-07-19	85.64	85.82	84.36	84.41	591597
2023-07-20	84.72	84.89	82.80	84.11	323204
2023-07-21	84.50	84.80	83.39	84.16	536355
2023-07-24	84.63	84.87	83.62	84.54	304596
2023-07-25	83.37	84.20	82.26	82.97	369039
2023-07-26	83.02	84.19	82.82	83.38	413479
2023-07-27	83.40	83.41	81.50	81.61	249747
2023-07-28	82.13	82.15	80.18	81.24	367733
2023-07-31	81.53	82.02	80.76	81.30	313004
2023-08-01	81.10	81.47	80.63	80.85	262468
2023-08-02	80.05	80.63	78.63	79.07	366941
2023-08-03	80.57	81.19	75.71	75.82	564812
2023-08-04	75.85	77.81	75.56	76.98	465420
2023-08-07	78.56	79.42	77.70	78.85	340312
2023-08-08	78.55	79.05	77.12	77.59	386174
2023-08-09	77.84	78.49	76.93	77.11	228933
2023-08-10	77.32	77.80	76.61	77.15	255274
2023-08-11	76.74	77.03	76.05	77.01	224277
2023-08-14	76.85	77.54	76.28	77.37	283364
2023-08-15	76.96	77.25	76.49	76.65	328429
2023-08-16	76.90	77.06	75.68	75.75	277563
2023-08-17	75.80	76.67	75.77	75.93	343513
2023-08-18	75.44	76.63	75.44	75.71	243433
2023-08-21	75.50	76.33	74.67	75.43	410130
2023-08-22	75.46	75.59	74.31	75.13	338041
2023-08-23	75.48	76.62	75.26	76.56	226146
2023-08-24	76.50	76.86	75.30	75.38	180303
2023-08-25	75.42	75.86	74.97	75.09	191443
2023-08-28	75.48	76.14	75.26	75.30	353332
2023-08-29	75.22	76.05	74.82	76.02	207197
2023-08-30	76.19	76.53	74.92	75.47	286592
2023-08-31	75.84	76.36	75.49	75.94	268684
2023-09-01	76.45	76.72	74.91	75.70	267966
2023-09-05	75.45	75.85	74.94	75.48	263563
2023-09-06	75.73	75.73	74.09	74.48	307265
2023-09-07	74.41	76.05	74.25	75.48	314368
2023-09-08	75.46	75.46	74.17	74.56	351399
2023-09-11	74.63	75.39	74.31	74.87	240291
2023-09-12	74.85	75.13	74.53	74.58	185884
2023-09-13	74.12	74.99	74.04	74.85	202445
2023-09-14	75.05	75.84	74.91	75.46	274444
2023-09-15	75.38	75.89	74.09	74.59	866444
2023-09-18	74.82	74.82	73.54	73.71	390665
2023-09-19	74.66	75.15	74.12	74.43	376435
2023-09-20	74.83	75.00	73.70	73.98	373356
2023-09-21	73.60	74.86	73.18	73.62	352831
2023-09-22	73.50	73.80	72.64	72.83	286811
2023-09-25	72.49	73.10	72.26	72.77	397103
2023-09-26	72.16	72.78	72.01	72.33	484083
2023-09-27	72.19	72.35	70.77	70.93	480664
2023-09-28	71.09	71.16	68.95	69.55	538429
2023-09-29	70.22	70.54	69.04	69.92	407576
2023-10-02	69.50	69.51	67.48	68.18	641917
2023-10-03	67.69	67.69	66.49	67.26	453226
2023-10-04	67.41	69.13	67.18	68.72	433987
2023-10-05	68.27	68.69	65.89	66.06	521230
2023-10-06	65.59	67.86	65.11	67.63	406184
2023-10-09	66.87	67.70	65.79	66.59	577071
2023-10-10	67.00	68.56	67.00	68.28	343305
2023-10-11	68.51	68.92	68.25	68.87	333754
2023-10-12	67.84	67.89	65.53	66.78	681430
2023-10-13	67.11	67.67	66.83	67.22	309339
2023-10-16	66.92	68.77	66.67	68.21	459989
2023-10-17	67.22	68.77	67.05	68.55	927072
2023-10-18	68.24	68.60	67.40	68.00	481165
2023-10-19	67.79	68.23	67.09	67.33	527035
2023-10-20	67.25	68.11	66.08	66.46	1222633
2023-10-23	66.70	66.86	64.98	65.00	546433
2023-10-24	65.76	65.91	63.83	64.35	667580
2023-10-25	63.66	64.09	63.15	63.64	623589
2023-10-26	63.46	64.01	63.25	63.44	358966
2023-10-27	62.12	62.96	61.13	61.42	584657
2023-10-30	62.19	62.19	60.66	61.31	284149
2023-10-31	61.73	62.05	61.18	61.54	457841
2023-11-01	61.24	61.94	60.66	61.63	669550
2023-11-02	62.08	63.98	62.08	63.64	540253
2023-11-03	64.93	66.36	64.88	65.57	562130
2023-11-06	65.30	65.58	64.39	64.63	523256
2023-11-07	64.89	64.89	64.09	64.42	278443
2023-11-08	64.19	64.19	62.19	62.42	530436
2023-11-09	61.27	64.47	60.85	62.54	773836
2023-11-10	62.37	62.41	60.46	60.80	719058
2023-11-13	60.12	60.29	58.73	59.01	888235
2023-11-14	60.78	64.69	60.65	64.25	871329
2023-11-15	64.16	65.87	64.16	65.08	572140
2023-11-16	64.48	65.51	64.33	65.42	449776
2023-11-17	65.85	66.00	64.05	64.69	478508
2023-11-20	64.77	66.24	64.25	65.89	570203
2023-11-21	65.42	65.85	64.63	65.76	374257
2023-11-22	66.55	67.38	66.47	67.00	563052
2023-11-24	66.71	67.59	66.28	66.45	196531
2023-11-27	66.29	66.35	65.19	65.50	448095
2023-11-28	65.69	67.72	65.35	67.32	637383
2023-11-29	67.43	68.96	67.43	67.98	493667
2023-11-30	67.53	68.11	66.74	67.32	496597
2023-12-01	67.31	69.64	66.71	69.60	598479
2023-12-04	69.26	70.74	69.26	69.80	461688
2023-12-05	69.58	69.61	68.45	68.70	358330
2023-12-06	69.43	70.89	69.19	69.62	469271
2023-12-07	69.60	71.17	69.23	70.62	355357
2023-12-08	70.47	70.95	70.12	70.68	199121
2023-12-11	69.99	70.66	69.40	69.65	433892
2023-12-12	70.42	70.44	68.68	69.39	309742
2023-12-13	69.33	73.65	69.13	73.26	431703
2023-12-14	74.76	78.15	74.57	75.94	793193
2023-12-15	75.74	76.76	75.23	75.93	1105293
2023-12-18	75.98	76.03	74.02	74.17	434323
2023-12-19	74.95	76.15	74.77	75.66	355278
2023-12-20	75.63	75.91	73.50	73.55	447721
2023-12-21	74.58	74.98	74.06	74.65	314046
2023-12-22	75.01	76.82	75.01	75.89	411185
2023-12-26	75.74	77.19	75.30	76.76	201069
2023-12-27	76.85	77.62	76.45	76.98	186040
2023-12-28	76.60	77.25	76.40	77.08	264150
2023-12-29	76.74	77.08	75.75	75.79	337193
2024-01-02	75.65	76.88	75.11	76.43	356094
2024-01-03	75.54	76.07	74.51	75.50	441516
2024-01-04	75.21	75.34	73.45	74.73	445196
2024-01-05	74.01	75.28	73.18	73.28	382874
2024-01-08	72.63	73.95	72.33	73.70	299429
2024-01-09	72.86	73.42	72.24	72.50	398583
2024-01-10	72.23	72.50	71.09	71.46	472682
2024-01-11	71.00	71.00	69.16	70.63	529006
2024-01-12	71.41	71.75	69.52	69.95	360265
2024-01-16	69.32	69.32	67.02	67.04	596772
2024-01-17	66.15	66.66	65.45	66.18	566822
2024-01-18	66.65	67.10	65.54	66.69	509933
2024-01-19	66.75	66.75	65.20	66.70	525819
2024-01-22	67.07	68.49	66.58	67.34	378187
2024-01-23	68.29	68.29	66.47	66.48	517370
2024-01-24	67.46	67.47	65.32	65.49	547456
2024-01-25	66.00	67.16	65.54	66.34	562123
2024-01-26	66.99	67.14	65.02	65.09	312318
2024-01-29	65.26	66.16	64.51	66.12	422101
2024-01-30	65.87	66.21	65.37	65.64	576178
2024-01-31	66.12	66.59	64.43	64.68	561797
2024-02-01	65.37	66.54	65.01	66.39	373171
2024-02-02	65.06	66.13	64.04	65.55	364561
2024-02-05	64.42	64.81	63.56	64.21	386643
2024-02-06	64.08	65.72	63.86	65.57	467496
2024-02-07	66.02	66.36	65.06	65.49	482971
2024-02-08	64.98	64.98	63.58	64.04	377567
2024-02-09	64.15	65.43	64.12	65.07	320302
2024-02-12	65.33	68.00	65.33	67.54	363605
2024-02-13	65.49	65.97	64.06	64.33	450002
2024-02-14	64.91	65.78	64.41	65.34	341952
2024-02-15	65.51	67.63	65.39	67.36	374285
2024-02-16	66.48	68.32	66.24	67.12	405424
2024-02-20	66.65	67.49	66.29	66.84	441548
2024-02-21	65.95	67.28	65.71	67.22	681709
2024-02-22	64.80	65.76	62.72	63.99	1034370
2024-02-23	64.05	65.11	63.42	64.43	428699
2024-02-26	64.21	65.33	63.29	63.83	673164
2024-02-27	64.54	65.24	63.94	64.98	419943
2024-02-28	64.54	64.97	64.15	64.49	378388
2024-02-29	65.31	66.26	64.56	65.15	834209
2024-03-01	65.14	66.49	64.04	65.81	392610
2024-03-04	65.61	66.16	64.91	65.55	385339
2024-03-05	65.68	66.07	64.15	64.51	486943
2024-03-06	65.33	65.64	64.97	65.02	256568
2024-03-07	65.26	66.32	64.92	65.77	362061
2024-03-08	66.49	69.08	66.49	68.82	612992
2024-03-11	68.82	69.81	67.36	67.76	516393
2024-03-12	66.95	66.95	65.32	65.52	420449
2024-03-13	65.02	65.91	64.54	64.70	338245
2024-03-14	64.90	64.90	63.04	63.93	363689
2024-03-15	63.58	64.63	63.27	63.82	730894
2024-03-18	64.03	64.13	63.01	63.48	283399
2024-03-19	63.65	65.19	63.61	64.55	349681
2024-03-20	64.60	66.37	64.39	65.86	386840
2024-03-21	66.21	67.00	65.72	66.28	405285
2024-03-22	66.71	66.71	65.94	66.31	355138
2024-03-25	66.37	67.01	65.54	65.63	322539
2024-03-26	65.40	65.83	64.22	65.23	509182
2024-03-27	65.79	66.33	65.39	66.29	639134
2024-03-28	66.17	67.25	66.05	66.19	456218
2024-04-01	65.96	66.29	64.28	65.09	347016
2024-04-02	63.73	64.24	63.34	63.81	414735
2024-04-03	63.35	64.52	63.02	64.36	420306
2024-04-04	64.36	65.31	64.08	64.13	337237
2024-04-05	63.77	64.54	63.40	63.73	264029
2024-04-08	64.13	65.12	64.00	64.84	334325
2024-04-09	65.00	66.41	64.87	66.40	446140
2024-04-10	65.01	65.04	63.78	64.59	521467
2024-04-11	65.38	66.26	64.16	66.08	610455
2024-04-12	65.99	66.53	63.89	64.30	743021
2024-04-15	64.38	64.38	60.30	60.97	906048
2024-04-16	60.53	60.70	59.41	59.94	504475
2024-04-17	60.06	62.90	59.57	62.11	842704
2024-04-18	62.74	63.13	61.86	62.92	663371
2024-04-19	62.61	63.78	62.34	63.75	1245329
2024-04-22	64.42	64.89	63.84	64.57	413702
2024-04-23	64.50	65.58	64.50	65.17	357220
2024-04-24	64.75	65.13	64.21	64.99	452701
2024-04-25	64.36	64.69	63.15	63.78	462673
2024-04-26	63.55	63.92	62.51	63.11	686341
2024-04-29	63.68	64.75	63.64	64.48	528398
2024-04-30	63.68	64.00	63.32	63.83	374235
2024-05-01	64.36	66.83	64.13	65.74	384886
2024-05-02	67.16	67.26	66.03	66.71	438382
2024-05-03	67.81	68.26	66.96	67.50	277926
2024-05-06	67.95	68.44	67.32	67.64	346562
2024-05-07	68.09	69.30	67.95	68.04	589854
2024-05-08	67.55	68.84	67.14	68.49	349123
2024-05-09	70.60	71.27	67.56	68.93	745494
2024-05-10	69.42	70.31	68.83	70.29	358906
2024-05-13	70.57	71.38	70.48	70.65	321631
2024-05-14	71.79	73.64	71.65	73.20	711471
2024-05-15	74.40	74.86	72.52	73.11	464193
2024-05-16	72.50	72.79	71.90	72.48	371717
2024-05-17	72.12	72.49	71.69	72.49	332294
2024-05-20	70.08	71.44	69.74	71.24	546819
2024-05-21	70.95	72.51	70.93	72.22	307205
2024-05-22	71.87	73.79	71.69	73.09	323099
2024-05-23	73.07	73.11	71.35	72.55	411689
2024-05-24	72.93	73.94	72.14	73.55	363729
2024-05-28	74.00	74.66	73.71	73.97	425582
2024-05-29	72.91	73.51	72.56	73.14	395784
2024-05-30	73.46	75.51	73.18	75.26	394865
2024-05-31	75.62	76.15	74.91	75.40	472717
2024-06-03	75.54	76.48	75.15	75.91	373918
2024-06-04	75.65	76.25	75.08	75.44	388818
2024-06-05	75.51	76.48	75.13	75.58	758869
2024-06-06	74.89	75.58	74.85	75.20	567848
2024-06-07	73.84	74.94	73.58	73.95	467197
2024-06-10	73.36	75.06	73.13	74.53	298621
2024-06-11	73.89	73.89	73.04	73.79	316396
2024-06-12	75.78	76.86	75.29	75.44	515232
2024-06-13	74.97	75.19	74.19	74.61	305321
2024-06-14	74.08	74.21	73.19	73.90	315219
2024-06-17	73.56	73.92	72.77	73.28	339294
2024-06-18	72.91	74.17	72.63	73.10	476839
2024-06-20	72.13	72.37	69.49	70.90	826042
2024-06-21	70.87	72.61	70.15	72.35	1017346
2024-06-24	72.76	73.96	72.55	73.02	563921
2024-06-25	72.92	73.21	72.22	73.14	619295
2024-06-26	72.84	73.25	72.42	73.03	346052
2024-06-27	72.86	74.15	72.26	74.09	339298
2024-06-28	74.34	74.61	71.05	71.70	2307067
2024-07-01	71.68	71.89	68.88	69.20	435909
2024-07-02	68.88	69.95	68.69	69.28	544694
2024-07-03	69.70	71.18	69.65	70.43	330876
2024-07-05	70.61	71.37	70.26	70.83	358962
2024-07-08	70.91	71.74	70.74	71.13	424836
2024-07-09	71.09	71.80	70.53	70.61	489286
2024-07-10	71.06	72.10	70.70	71.94	304940
2024-07-11	73.50	74.61	73.19	73.99	422523
2024-07-12	74.82	76.04	74.65	75.23	470477
2024-07-15	73.92	74.13	72.83	72.96	505645
2024-07-16	73.18	76.08	72.99	76.04	564871
2024-07-17	75.53	77.06	75.37	75.41	365811
2024-07-18	75.48	76.44	74.46	75.05	266437
2024-07-19	75.07	75.09	73.57	73.93	301298
2024-07-22	74.70	75.54	73.59	75.21	485442
2024-07-23	75.09	76.95	74.93	76.22	323588
2024-07-24	76.24	78.28	76.24	76.64	573471
2024-07-25	76.22	76.99	75.44	76.09	401508
2024-07-26	77.32	78.32	76.88	78.16	398455
2024-07-29	77.35	77.79	75.50	76.26	404501
2024-07-30	76.15	77.15	75.76	76.54	372583
2024-07-31	77.12	78.51	76.59	77.64	658038
2024-08-01	77.21	78.08	75.74	76.75	468459
2024-08-02	75.72	76.47	74.51	75.41	387917
2024-08-05	71.37	73.81	70.55	72.77	590838
2024-08-06	73.23	74.56	72.80	73.94	353159
2024-08-07	76.18	76.37	72.18	72.49	645301
2024-08-08	72.96	73.71	72.00	73.18	348899
2024-08-09	73.35	73.35	71.64	72.51	319062
2024-08-12	71.24	71.79	71.00	71.71	270021
2024-08-13	72.66	72.95	72.17	72.70	193104
2024-08-14	73.02	73.12	72.20	72.72	256841
2024-08-15	73.49	74.44	73.05	73.70	241299
2024-08-16	73.69	74.04	73.27	73.75	216778
2024-08-19	73.77	74.39	73.33	74.17	174315
2024-08-20	73.91	74.20	72.59	72.78	266431
2024-08-21	72.34	73.71	72.34	73.13	325164
2024-08-22	73.09	73.21	72.27	72.52	273296
2024-08-23	73.16	74.94	72.90	74.66	292280
2024-08-26	74.98	75.48	74.68	74.70	236358
2024-08-27	74.19	74.72	73.68	74.38	266691
2024-08-28	74.21	74.66	73.52	73.53	302391
2024-08-29	74.00	74.55	73.24	73.96	355154
2024-08-30	74.41	74.68	73.03	74.53	248964
2024-09-03	73.52	73.96	72.11	72.72	312190
2024-09-04	72.23	73.54	72.11	72.93	200344
2024-09-05	73.49	74.04	73.01	73.68	181558
2024-09-06	73.93	73.93	72.35	72.80	162360
2024-09-09	72.46	72.74	71.82	72.01	266585
2024-09-10	72.04	72.69	71.65	72.56	209096
2024-09-11	72.95	73.95	72.71	73.70	250879
2024-09-12	73.43	74.29	72.88	74.24	285934
2024-09-13	75.18	76.30	74.49	75.93	311131
2024-09-16	75.75	75.75	74.12	75.06	389926
2024-09-17	74.89	76.79	74.89	75.57	284814
2024-09-18	75.46	76.68	74.78	75.36	292182
2024-09-19	75.97	75.97	74.14	74.86	341176
2024-09-20	75.00	75.83	74.94	75.53	878591
2024-09-23	75.60	76.15	75.15	75.66	303222
2024-09-24	76.21	76.32	75.54	75.66	259927
2024-09-25	75.71	76.95	75.50	76.67	293571
2024-09-26	77.47	77.84	77.01	77.06	560792
2024-09-27	77.77	78.27	77.16	77.47	227029
2024-09-30	77.53	77.58	76.46	76.94	630028
2024-10-01	76.77	76.97	75.76	76.65	310838
2024-10-02	75.99	76.51	75.49	76.20	359677
2024-10-03	76.12	76.18	75.34	75.52	333212
2024-10-04	75.70	76.18	75.11	76.06	241664
2024-10-07	75.74	76.31	75.42	75.90	249406
2024-10-08	75.92	76.10	75.19	75.27	359087
2024-10-09	75.21	76.58	74.76	75.92	358292
2024-10-10	75.54	75.63	74.55	75.06	418649
2024-10-11	74.86	76.28	74.86	76.00	276410
2024-10-14	76.16	77.04	75.56	76.90	249114
2024-10-15	77.44	77.61	76.44	77.02	460392
2024-10-16	77.76	78.80	77.44	78.79	374227
2024-10-17	78.89	78.89	77.18	77.27	368920
2024-10-18	77.44	78.33	76.77	78.31	443672
2024-10-21	79.19	80.53	78.95	80.25	525063
2024-10-22	80.04	80.04	78.52	79.33	264412
2024-10-23	79.03	79.49	77.98	78.49	249758
2024-10-24	78.59	78.75	77.76	77.99	601370
2024-10-25	78.26	79.52	77.83	78.87	323956
2024-10-28	80.96	81.88	80.24	81.44	429656
2024-10-29	80.81	81.07	80.19	80.99	333528
2024-10-30	81.41	82.39	80.12	80.15	369662
2024-10-31	80.21	80.42	78.97	79.02	414582
2024-11-01	79.48	80.03	78.47	78.71	420213
2024-11-04	79.39	81.05	79.00	80.86	406508
2024-11-05	80.61	82.06	80.39	81.86	381646
2024-11-06	80.28	82.41	80.12	81.92	775480
2024-11-07	81.63	83.85	80.79	83.05	689666
2024-11-08	82.80	83.61	82.80	83.13	543545
2024-11-11	83.92	84.30	83.07	83.84	596238
2024-11-12	83.62	83.62	79.44	79.52	772919
2024-11-13	80.64	80.64	79.14	79.22	431837
2024-11-14	79.65	80.45	79.07	79.49	404309
2024-11-15	79.92	80.00	78.87	79.01	299348
2024-11-18	78.88	79.68	78.28	79.40	522923
2024-11-19	78.60	79.57	78.39	79.24	415296
2024-11-20	78.79	79.51	78.79	79.38	240472
2024-11-21	79.22	80.52	78.92	80.08	364774
2024-11-22	80.65	81.32	80.38	80.74	513467
2024-11-25	81.61	83.17	81.61	82.02	507402
2024-11-26	81.54	81.86	80.65	81.13	287050
2024-11-27	81.32	82.09	81.15	81.59	310600
2024-11-29	81.50	82.16	81.26	81.62	216535
2024-12-02	81.50	82.32	80.43	81.71	359113
2024-12-03	81.44	81.52	79.53	79.58	523898
2024-12-04	79.63	80.21	78.48	78.75	333462
2024-12-05	78.30	79.00	77.47	78.20	530573
2024-12-06	78.83	79.15	78.03	78.99	427832
2024-12-09	79.49	80.28	78.27	78.55	373490
2024-12-10	78.49	79.61	78.01	79.37	461783
2024-12-11	79.01	80.40	78.87	80.19	608290
2024-12-12	76.75	76.96	73.60	74.20	2471674
2024-12-13	74.00	74.23	71.77	72.50	1595206
2024-12-16	72.98	74.86	72.68	73.07	980250
2024-12-17	73.11	73.66	71.28	71.47	804635
2024-12-18	71.47	71.70	67.18	67.19	999801
2024-12-19	67.46	69.04	67.10	67.12	1398086
2024-12-20	66.35	68.73	66.35	67.52	1937416
2024-12-23	69.47	69.48	67.72	68.75	848687
2024-12-24	70.51	70.51	69.46	70.25	468635
2024-12-26	70.27	70.29	68.98	69.25	443434
2024-12-27	68.77	69.27	67.37	67.91	1152812
2024-12-30	68.10	68.67	67.01	68.44	472794
2024-12-31	68.83	69.02	67.36	67.72	917722
2025-01-02	68.61	69.66	68.14	69.13	436066
2025-01-03	69.55	69.83	68.49	68.91	698711
2025-01-06	69.29	70.38	68.77	68.83	680891
2025-01-07	69.01	69.96	68.76	69.92	632477
2025-01-08	69.13	69.26	67.95	68.56	514797
2025-01-10	66.54	66.77	65.02	65.73	589927
2025-01-13	65.56	67.28	65.45	66.47	805685
2025-01-14	66.62	67.32	65.70	66.10	498079
2025-01-15	68.19	68.36	67.24	67.24	616394
2025-01-16	67.33	68.11	67.21	67.61	400114
2025-01-17	67.88	68.14	66.93	67.10	565313
2025-01-21	67.63	67.81	66.39	66.45	483678
2025-01-22	66.22	66.67	64.45	64.45	686019
2025-01-23	64.34	65.66	64.24	65.52	547268
2025-01-24	65.16	66.06	64.99	65.28	466617
2025-01-27	65.41	66.17	63.86	64.61	768571
2025-01-28	64.37	64.42	61.58	62.51	550192
2025-01-29	62.55	63.65	62.55	63.39	472663
2025-01-30	64.01	64.57	63.52	64.25	511408
2025-01-31	64.11	64.98	63.35	64.15	734216
2025-02-03	63.02	63.98	62.38	62.47	495472
2025-02-04	62.12	63.39	61.93	62.70	409837
2025-02-05	63.33	64.64	63.33	64.38	486101
2025-02-06	65.09	66.01	64.07	64.21	377873
2025-02-07	64.21	64.40	63.40	64.02	361250
2025-02-10	64.30	65.03	63.62	63.95	529274
2025-02-11	63.39	64.38	63.19	63.44	330595
2025-02-12	62.31	63.58	62.27	63.37	413238
2025-02-13	64.02	64.12	62.27	62.89	446877
2025-02-14	63.21	63.97	62.91	63.15	302868
2025-02-18	63.20	65.65	63.18	65.50	485287
2025-02-19	66.30	66.50	65.41	66.03	467977
2025-02-20	67.69	69.97	67.66	69.29	945009
2025-02-21	69.85	69.85	67.84	68.82	518403
2025-02-24	69.49	69.63	68.49	68.63	452490
2025-02-25	68.57	68.92	67.67	68.51	421588
2025-02-26	68.90	69.41	67.66	68.29	662305
2025-02-27	70.75	73.44	68.93	68.94	696427
2025-02-28	69.58	69.96	68.47	69.84	593858
2025-03-03	69.76	70.77	68.38	68.73	459365
2025-03-04	68.94	69.77	68.17	69.61	496333
2025-03-05	68.37	69.65	68.37	69.47	442652
2025-03-06	68.67	69.50	68.01	69.38	437570
2025-03-07	69.32	71.79	68.82	70.64	606190
2025-03-10	70.16	73.33	70.16	72.93	1401174
2025-03-11	72.99	73.11	70.63	71.10	473452

Explore More About ORA

Coins representing dividend payouts and trends

ORA Dividend History

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

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

ORA Stock Split History

Discover Ormat Technologies Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ORA Historical Prices

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

Web Analytics